2502 アサヒグループホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,180 | 1,182 | 1,165 | 1,165 | 244,000 | 388.33 |
| 2000-12-28 | 1,183 | 1,183 | 1,173 | 1,178 | 403,000 | 392.67 |
| 2000-12-27 | 1,184 | 1,189 | 1,172 | 1,185 | 725,000 | 395 |
| 2000-12-26 | 1,179 | 1,193 | 1,176 | 1,193 | 1,274,000 | 397.67 |
| 2000-12-25 | 1,160 | 1,180 | 1,157 | 1,180 | 1,173,000 | 393.33 |
| 2000-12-22 | 1,150 | 1,173 | 1,135 | 1,162 | 2,314,000 | 387.33 |
| 2000-12-21 | 1,105 | 1,148 | 1,096 | 1,133 | 1,757,000 | 377.67 |
| 2000-12-20 | 1,110 | 1,124 | 1,095 | 1,116 | 1,149,000 | 372 |
| 2000-12-19 | 1,108 | 1,116 | 1,095 | 1,095 | 912,000 | 365 |
| 2000-12-18 | 1,081 | 1,105 | 1,073 | 1,097 | 1,203,000 | 365.67 |
| 2000-12-15 | 1,070 | 1,070 | 1,055 | 1,061 | 676,000 | 353.67 |
| 2000-12-14 | 1,065 | 1,074 | 1,055 | 1,060 | 570,000 | 353.33 |
| 2000-12-13 | 1,051 | 1,072 | 1,048 | 1,063 | 1,136,000 | 354.33 |
| 2000-12-12 | 1,081 | 1,095 | 1,053 | 1,054 | 1,334,000 | 351.33 |
| 2000-12-11 | 1,073 | 1,108 | 1,073 | 1,095 | 684,000 | 365 |
| 2000-12-08 | 1,093 | 1,095 | 1,078 | 1,084 | 3,115,000 | 361.33 |
| 2000-12-07 | 1,110 | 1,110 | 1,087 | 1,093 | 812,000 | 364.33 |
| 2000-12-06 | 1,101 | 1,120 | 1,101 | 1,110 | 1,023,000 | 370 |
| 2000-12-05 | 1,128 | 1,133 | 1,115 | 1,116 | 1,235,000 | 372 |
| 2000-12-04 | 1,165 | 1,166 | 1,139 | 1,139 | 1,048,000 | 379.67 |
| 2000-12-01 | 1,158 | 1,180 | 1,158 | 1,175 | 1,288,000 | 391.67 |
| 2000-11-30 | 1,145 | 1,178 | 1,139 | 1,178 | 1,089,000 | 392.67 |
| 2000-11-29 | 1,149 | 1,155 | 1,133 | 1,148 | 1,200,000 | 382.67 |
| 2000-11-28 | 1,173 | 1,175 | 1,167 | 1,169 | 634,000 | 389.67 |
| 2000-11-27 | 1,194 | 1,196 | 1,179 | 1,186 | 1,023,000 | 395.33 |
| 2000-11-24 | 1,170 | 1,196 | 1,166 | 1,194 | 2,495,000 | 398 |
| 2000-11-22 | 1,145 | 1,170 | 1,142 | 1,165 | 2,289,000 | 388.33 |
| 2000-11-21 | 1,128 | 1,144 | 1,128 | 1,144 | 1,067,000 | 381.33 |
| 2000-11-20 | 1,134 | 1,134 | 1,120 | 1,128 | 411,000 | 376 |
| 2000-11-17 | 1,119 | 1,138 | 1,108 | 1,136 | 690,000 | 378.67 |
| 2000-11-16 | 1,130 | 1,133 | 1,105 | 1,112 | 388,000 | 370.67 |
| 2000-11-15 | 1,134 | 1,140 | 1,120 | 1,120 | 538,000 | 373.33 |
| 2000-11-14 | 1,139 | 1,139 | 1,128 | 1,133 | 489,000 | 377.67 |
| 2000-11-13 | 1,118 | 1,140 | 1,102 | 1,137 | 733,000 | 379 |
| 2000-11-10 | 1,111 | 1,134 | 1,111 | 1,119 | 745,000 | 373 |
| 2000-11-09 | 1,148 | 1,148 | 1,125 | 1,130 | 808,000 | 376.67 |
| 2000-11-08 | 1,154 | 1,155 | 1,124 | 1,141 | 1,373,000 | 380.33 |
| 2000-11-07 | 1,133 | 1,158 | 1,133 | 1,144 | 2,205,000 | 381.33 |
| 2000-11-06 | 1,115 | 1,138 | 1,100 | 1,132 | 2,249,000 | 377.33 |
| 2000-11-02 | 1,090 | 1,110 | 1,080 | 1,100 | 1,361,000 | 366.67 |
| 2000-11-01 | 1,075 | 1,090 | 1,065 | 1,090 | 550,000 | 363.33 |
| 2000-10-31 | 1,075 | 1,089 | 1,069 | 1,078 | 732,000 | 359.33 |
| 2000-10-30 | 1,100 | 1,100 | 1,080 | 1,095 | 766,000 | 365 |
| 2000-10-27 | 1,084 | 1,100 | 1,084 | 1,095 | 1,411,000 | 365 |
| 2000-10-26 | 1,070 | 1,082 | 1,050 | 1,080 | 1,139,000 | 360 |
| 2000-10-25 | 1,062 | 1,080 | 1,050 | 1,060 | 1,067,000 | 353.33 |
| 2000-10-24 | 1,050 | 1,053 | 1,042 | 1,042 | 560,000 | 347.33 |
| 2000-10-23 | 1,049 | 1,060 | 1,040 | 1,046 | 717,000 | 348.67 |
| 2000-10-20 | 1,080 | 1,080 | 1,052 | 1,055 | 759,000 | 351.67 |
| 2000-10-19 | 1,090 | 1,090 | 1,050 | 1,050 | 1,209,000 | 350 |
| 2000-10-18 | 1,085 | 1,110 | 1,070 | 1,091 | 2,669,000 | 363.67 |
| 2000-10-17 | 1,067 | 1,133 | 1,067 | 1,125 | 2,864,000 | 375 |
| 2000-10-16 | 1,070 | 1,070 | 1,047 | 1,047 | 1,532,000 | 349 |
| 2000-10-13 | 1,093 | 1,093 | 1,064 | 1,074 | 1,853,000 | 358 |
| 2000-10-12 | 1,085 | 1,098 | 1,075 | 1,093 | 947,000 | 364.33 |
| 2000-10-11 | 1,095 | 1,096 | 1,082 | 1,085 | 1,399,000 | 361.67 |
| 2000-10-10 | 1,073 | 1,092 | 1,073 | 1,083 | 852,000 | 361 |
| 2000-10-06 | 1,076 | 1,099 | 1,067 | 1,076 | 1,760,000 | 358.67 |
| 2000-10-05 | 1,058 | 1,073 | 1,052 | 1,062 | 1,018,000 | 354 |
| 2000-10-04 | 1,060 | 1,093 | 1,056 | 1,075 | 2,314,000 | 358.33 |
| 2000-10-03 | 1,043 | 1,051 | 1,031 | 1,051 | 1,810,000 | 350.33 |
| 2000-10-02 | 969 | 1,019 | 968 | 1,019 | 1,579,000 | 339.67 |
| 2000-09-29 | 977 | 980 | 961 | 968 | 453,000 | 322.67 |
| 2000-09-28 | 978 | 982 | 957 | 957 | 530,000 | 319 |
| 2000-09-27 | 966 | 985 | 965 | 985 | 512,000 | 328.33 |
| 2000-09-26 | 965 | 974 | 962 | 968 | 525,000 | 322.67 |
| 2000-09-25 | 954 | 962 | 945 | 960 | 682,000 | 320 |
| 2000-09-22 | 944 | 964 | 940 | 952 | 958,000 | 317.33 |
| 2000-09-21 | 941 | 964 | 935 | 961 | 1,536,000 | 320.33 |
| 2000-09-20 | 927 | 937 | 927 | 937 | 779,000 | 312.33 |
| 2000-09-19 | 929 | 937 | 923 | 937 | 694,000 | 312.33 |
| 2000-09-18 | 939 | 945 | 926 | 930 | 452,000 | 310 |
| 2000-09-14 | 940 | 947 | 937 | 937 | 400,000 | 312.33 |
| 2000-09-13 | 937 | 950 | 937 | 943 | 670,000 | 314.33 |
| 2000-09-12 | 929 | 945 | 926 | 937 | 1,004,000 | 312.33 |
| 2000-09-11 | 958 | 958 | 929 | 929 | 668,000 | 309.67 |
| 2000-09-08 | 923 | 964 | 923 | 964 | 2,440,000 | 321.33 |
| 2000-09-07 | 953 | 956 | 923 | 923 | 1,093,000 | 307.67 |
| 2000-09-06 | 955 | 965 | 950 | 950 | 432,000 | 316.67 |
| 2000-09-05 | 965 | 965 | 953 | 963 | 466,000 | 321 |
| 2000-09-04 | 952 | 968 | 952 | 967 | 749,000 | 322.33 |
| 2000-09-01 | 979 | 981 | 952 | 952 | 975,000 | 317.33 |
| 2000-08-31 | 991 | 993 | 975 | 975 | 928,000 | 325 |
| 2000-08-30 | 986 | 995 | 986 | 988 | 637,000 | 329.33 |
| 2000-08-29 | 987 | 990 | 985 | 985 | 945,000 | 328.33 |
| 2000-08-28 | 1,000 | 1,000 | 983 | 985 | 1,321,000 | 328.33 |
| 2000-08-25 | 1,006 | 1,006 | 993 | 1,000 | 823,000 | 333.33 |
| 2000-08-24 | 992 | 1,008 | 992 | 996 | 740,000 | 332 |
| 2000-08-23 | 990 | 998 | 990 | 994 | 631,000 | 331.33 |
| 2000-08-22 | 989 | 1,000 | 985 | 1,000 | 848,000 | 333.33 |
| 2000-08-21 | 998 | 998 | 987 | 991 | 598,000 | 330.33 |
| 2000-08-18 | 990 | 998 | 988 | 991 | 585,000 | 330.33 |
| 2000-08-17 | 999 | 999 | 988 | 989 | 889,000 | 329.67 |
| 2000-08-16 | 1,013 | 1,013 | 998 | 1,000 | 842,000 | 333.33 |
| 2000-08-15 | 1,002 | 1,009 | 1,000 | 1,008 | 1,273,000 | 336 |
| 2000-08-14 | 1,000 | 1,000 | 987 | 992 | 2,625,000 | 330.67 |
| 2000-08-11 | 1,010 | 1,015 | 1,003 | 1,012 | 2,377,000 | 337.33 |
| 2000-08-10 | 1,031 | 1,048 | 1,023 | 1,030 | 454,000 | 343.33 |
| 2000-08-09 | 1,027 | 1,044 | 1,021 | 1,036 | 838,000 | 345.33 |
| 2000-08-08 | 1,035 | 1,037 | 1,020 | 1,030 | 1,208,000 | 343.33 |
| 2000-08-07 | 1,043 | 1,050 | 1,024 | 1,024 | 954,000 | 341.33 |
| 2000-08-04 | 1,050 | 1,054 | 1,040 | 1,043 | 967,000 | 347.67 |
| 2000-08-03 | 1,074 | 1,074 | 1,045 | 1,050 | 625,000 | 350 |
| 2000-08-02 | 1,065 | 1,070 | 1,050 | 1,060 | 1,406,000 | 353.33 |
| 2000-08-01 | 1,030 | 1,065 | 1,028 | 1,065 | 1,788,000 | 355 |
| 2000-07-31 | 1,021 | 1,034 | 1,020 | 1,034 | 815,000 | 344.67 |
| 2000-07-28 | 1,030 | 1,041 | 1,028 | 1,028 | 983,000 | 342.67 |
| 2000-07-27 | 1,031 | 1,040 | 1,020 | 1,035 | 1,234,000 | 345 |
| 2000-07-26 | 1,052 | 1,057 | 1,030 | 1,030 | 1,976,000 | 343.33 |
| 2000-07-25 | 1,032 | 1,065 | 1,031 | 1,050 | 1,597,000 | 350 |
| 2000-07-24 | 1,076 | 1,079 | 1,036 | 1,050 | 2,677,000 | 350 |
| 2000-07-21 | 1,090 | 1,105 | 1,073 | 1,085 | 1,924,000 | 361.67 |
| 2000-07-19 | 1,093 | 1,104 | 1,092 | 1,097 | 720,000 | 365.67 |
| 2000-07-18 | 1,110 | 1,115 | 1,095 | 1,105 | 1,114,000 | 368.33 |
| 2000-07-17 | 1,113 | 1,129 | 1,105 | 1,120 | 1,155,000 | 373.33 |
| 2000-07-14 | 1,112 | 1,140 | 1,112 | 1,120 | 2,171,000 | 373.33 |
| 2000-07-13 | 1,150 | 1,152 | 1,111 | 1,115 | 2,325,000 | 371.67 |
| 2000-07-12 | 1,156 | 1,169 | 1,150 | 1,169 | 1,536,000 | 389.67 |
| 2000-07-11 | 1,171 | 1,174 | 1,152 | 1,159 | 1,253,000 | 386.33 |
| 2000-07-10 | 1,190 | 1,198 | 1,167 | 1,175 | 1,341,000 | 391.67 |
| 2000-07-07 | 1,185 | 1,191 | 1,179 | 1,188 | 2,483,000 | 396 |
| 2000-07-06 | 1,200 | 1,210 | 1,185 | 1,195 | 1,745,000 | 398.33 |
| 2000-07-05 | 1,230 | 1,240 | 1,205 | 1,220 | 1,512,000 | 406.67 |
| 2000-07-04 | 1,250 | 1,265 | 1,229 | 1,250 | 1,217,000 | 416.67 |
| 2000-07-03 | 1,269 | 1,272 | 1,257 | 1,266 | 789,000 | 422 |
| 2000-06-30 | 1,246 | 1,269 | 1,246 | 1,269 | 451,000 | 423 |
| 2000-06-29 | 1,258 | 1,260 | 1,243 | 1,260 | 614,000 | 420 |
| 2000-06-28 | 1,268 | 1,269 | 1,241 | 1,243 | 545,000 | 414.33 |
| 2000-06-27 | 1,257 | 1,272 | 1,257 | 1,269 | 343,000 | 423 |
| 2000-06-26 | 1,271 | 1,271 | 1,246 | 1,263 | 545,000 | 421 |
| 2000-06-23 | 1,252 | 1,267 | 1,251 | 1,260 | 580,000 | 420 |
| 2000-06-22 | 1,279 | 1,279 | 1,251 | 1,251 | 539,000 | 417 |
| 2000-06-21 | 1,275 | 1,280 | 1,256 | 1,279 | 733,000 | 426.33 |
| 2000-06-20 | 1,242 | 1,269 | 1,242 | 1,269 | 489,000 | 423 |
| 2000-06-19 | 1,272 | 1,280 | 1,260 | 1,260 | 717,000 | 420 |
| 2000-06-16 | 1,255 | 1,258 | 1,232 | 1,232 | 1,725,000 | 410.67 |
| 2000-06-15 | 1,250 | 1,269 | 1,250 | 1,255 | 521,000 | 418.33 |
| 2000-06-14 | 1,275 | 1,286 | 1,264 | 1,270 | 720,000 | 423.33 |
| 2000-06-13 | 1,280 | 1,280 | 1,250 | 1,275 | 1,613,000 | 425 |
| 2000-06-12 | 1,291 | 1,303 | 1,287 | 1,300 | 720,000 | 433.33 |
| 2000-06-09 | 1,260 | 1,296 | 1,260 | 1,285 | 2,591,000 | 428.33 |
| 2000-06-08 | 1,312 | 1,316 | 1,266 | 1,280 | 1,605,000 | 426.67 |
| 2000-06-07 | 1,300 | 1,334 | 1,283 | 1,330 | 1,755,000 | 443.33 |
| 2000-06-06 | 1,270 | 1,295 | 1,268 | 1,280 | 912,000 | 426.67 |
| 2000-06-05 | 1,312 | 1,315 | 1,253 | 1,270 | 2,293,000 | 423.33 |
| 2000-06-02 | 1,351 | 1,360 | 1,323 | 1,332 | 1,471,000 | 444 |
| 2000-06-01 | 1,330 | 1,360 | 1,314 | 1,360 | 1,604,000 | 453.33 |
| 2000-05-31 | 1,321 | 1,350 | 1,321 | 1,337 | 1,208,000 | 445.67 |
| 2000-05-30 | 1,331 | 1,340 | 1,322 | 1,324 | 1,336,000 | 441.33 |
| 2000-05-29 | 1,340 | 1,355 | 1,340 | 1,348 | 1,251,000 | 449.33 |
| 2000-05-26 | 1,338 | 1,345 | 1,331 | 1,337 | 860,000 | 445.67 |
| 2000-05-25 | 1,355 | 1,360 | 1,337 | 1,358 | 3,799,000 | 452.67 |
| 2000-05-24 | 1,300 | 1,325 | 1,300 | 1,313 | 2,115,000 | 437.67 |
| 2000-05-23 | 1,300 | 1,316 | 1,286 | 1,314 | 2,211,000 | 438 |
| 2000-05-22 | 1,286 | 1,286 | 1,267 | 1,280 | 986,000 | 426.67 |
| 2000-05-19 | 1,285 | 1,295 | 1,275 | 1,287 | 1,270,000 | 429 |
| 2000-05-18 | 1,270 | 1,288 | 1,259 | 1,285 | 1,394,000 | 428.33 |
| 2000-05-17 | 1,277 | 1,284 | 1,251 | 1,270 | 1,839,000 | 423.33 |
| 2000-05-16 | 1,280 | 1,289 | 1,264 | 1,278 | 3,495,000 | 426 |
| 2000-05-15 | 1,279 | 1,300 | 1,261 | 1,280 | 7,221,000 | 426.67 |
| 2000-05-12 | 1,210 | 1,228 | 1,205 | 1,219 | 5,907,000 | 406.33 |
| 2000-05-11 | 1,134 | 1,190 | 1,128 | 1,170 | 4,128,000 | 390 |
| 2000-05-10 | 1,124 | 1,131 | 1,119 | 1,125 | 3,947,000 | 375 |
| 2000-05-09 | 1,100 | 1,122 | 1,097 | 1,104 | 3,635,000 | 368 |
| 2000-05-08 | 1,115 | 1,118 | 1,100 | 1,103 | 1,778,000 | 367.67 |
| 2000-05-02 | 1,115 | 1,120 | 1,106 | 1,113 | 1,268,000 | 371 |
| 2000-05-01 | 1,115 | 1,115 | 1,094 | 1,114 | 829,000 | 371.33 |
| 2000-04-28 | 1,110 | 1,116 | 1,097 | 1,100 | 1,070,000 | 366.67 |
| 2000-04-27 | 1,098 | 1,107 | 1,092 | 1,100 | 966,000 | 366.67 |
| 2000-04-26 | 1,100 | 1,100 | 1,084 | 1,091 | 796,000 | 363.67 |
| 2000-04-25 | 1,097 | 1,115 | 1,083 | 1,094 | 1,476,000 | 364.67 |
| 2000-04-24 | 1,075 | 1,130 | 1,073 | 1,106 | 2,879,000 | 368.67 |
| 2000-04-21 | 1,100 | 1,110 | 1,050 | 1,055 | 2,952,000 | 351.67 |
| 2000-04-20 | 1,110 | 1,113 | 1,080 | 1,080 | 2,604,000 | 360 |
| 2000-04-19 | 1,111 | 1,126 | 1,106 | 1,111 | 2,092,000 | 370.33 |
| 2000-04-18 | 1,151 | 1,155 | 1,111 | 1,124 | 2,296,000 | 374.67 |
| 2000-04-17 | 1,120 | 1,145 | 1,115 | 1,140 | 3,512,000 | 380 |
| 2000-04-14 | 1,160 | 1,180 | 1,159 | 1,163 | 3,866,000 | 387.67 |
| 2000-04-13 | 1,120 | 1,150 | 1,115 | 1,150 | 3,350,000 | 383.33 |
| 2000-04-12 | 1,100 | 1,128 | 1,099 | 1,120 | 2,188,000 | 373.33 |
| 2000-04-11 | 1,140 | 1,160 | 1,110 | 1,120 | 2,584,000 | 373.33 |
| 2000-04-10 | 1,200 | 1,210 | 1,177 | 1,180 | 3,079,000 | 393.33 |
| 2000-04-07 | 1,180 | 1,202 | 1,170 | 1,189 | 4,601,000 | 396.33 |
| 2000-04-06 | 1,125 | 1,156 | 1,120 | 1,140 | 4,499,000 | 380 |
| 2000-04-05 | 1,090 | 1,108 | 1,080 | 1,096 | 1,487,000 | 365.33 |
| 2000-04-04 | 1,061 | 1,094 | 1,058 | 1,088 | 2,329,000 | 362.67 |
| 2000-04-03 | 1,044 | 1,065 | 1,040 | 1,048 | 1,703,000 | 349.33 |
| 2000-03-31 | 1,046 | 1,056 | 1,030 | 1,030 | 1,031,000 | 343.33 |
| 2000-03-30 | 1,040 | 1,046 | 1,025 | 1,034 | 1,923,000 | 344.67 |
| 2000-03-29 | 1,022 | 1,034 | 1,010 | 1,020 | 2,074,000 | 340 |
| 2000-03-28 | 1,063 | 1,063 | 1,022 | 1,035 | 1,039,000 | 345 |
| 2000-03-27 | 1,025 | 1,053 | 1,024 | 1,043 | 1,603,000 | 347.67 |
| 2000-03-24 | 1,014 | 1,015 | 1,002 | 1,015 | 1,391,000 | 338.33 |
| 2000-03-23 | 1,017 | 1,020 | 1,007 | 1,010 | 695,000 | 336.67 |
| 2000-03-22 | 1,020 | 1,022 | 1,002 | 1,018 | 2,142,000 | 339.33 |
| 2000-03-21 | 1,029 | 1,030 | 1,020 | 1,025 | 514,000 | 341.67 |
| 2000-03-17 | 1,030 | 1,030 | 1,013 | 1,025 | 785,000 | 341.67 |
| 2000-03-16 | 1,018 | 1,030 | 1,009 | 1,030 | 1,457,000 | 343.33 |
| 2000-03-15 | 1,016 | 1,030 | 1,005 | 1,010 | 1,116,000 | 336.67 |
| 2000-03-14 | 1,026 | 1,036 | 1,020 | 1,023 | 882,000 | 341 |
| 2000-03-13 | 1,030 | 1,042 | 1,013 | 1,023 | 1,514,000 | 341 |
| 2000-03-10 | 1,032 | 1,032 | 1,015 | 1,028 | 3,786,000 | 342.67 |
| 2000-03-09 | 1,013 | 1,018 | 1,010 | 1,012 | 1,018,000 | 337.33 |
| 2000-03-08 | 1,025 | 1,025 | 1,008 | 1,010 | 1,035,000 | 336.67 |
| 2000-03-07 | 1,015 | 1,042 | 1,011 | 1,031 | 2,089,000 | 343.67 |
| 2000-03-06 | 1,010 | 1,016 | 1,005 | 1,008 | 1,854,000 | 336 |
| 2000-03-03 | 1,010 | 1,024 | 1,002 | 1,008 | 1,854,000 | 336 |
| 2000-03-02 | 1,030 | 1,046 | 1,018 | 1,021 | 1,616,000 | 340.33 |
| 2000-03-01 | 1,053 | 1,059 | 1,033 | 1,039 | 1,359,000 | 346.33 |
| 2000-02-29 | 1,090 | 1,090 | 1,052 | 1,067 | 884,000 | 355.67 |
| 2000-02-28 | 1,110 | 1,110 | 1,089 | 1,092 | 820,000 | 364 |
| 2000-02-25 | 1,106 | 1,124 | 1,102 | 1,122 | 795,000 | 374 |
| 2000-02-24 | 1,135 | 1,135 | 1,101 | 1,118 | 914,000 | 372.67 |
| 2000-02-23 | 1,098 | 1,131 | 1,095 | 1,130 | 1,428,000 | 376.67 |
| 2000-02-22 | 1,090 | 1,095 | 1,080 | 1,086 | 1,136,000 | 362 |
| 2000-02-21 | 1,065 | 1,088 | 1,062 | 1,076 | 1,565,000 | 358.67 |
| 2000-02-18 | 1,051 | 1,058 | 1,048 | 1,054 | 1,183,000 | 351.33 |
| 2000-02-17 | 1,058 | 1,075 | 1,048 | 1,070 | 869,000 | 356.67 |
| 2000-02-16 | 1,049 | 1,057 | 1,030 | 1,038 | 798,000 | 346 |
| 2000-02-15 | 1,060 | 1,064 | 1,030 | 1,034 | 846,000 | 344.67 |
| 2000-02-14 | 1,043 | 1,057 | 1,036 | 1,040 | 926,000 | 346.67 |
| 2000-02-10 | 1,023 | 1,055 | 1,023 | 1,030 | 1,208,000 | 343.33 |
| 2000-02-09 | 1,030 | 1,030 | 1,013 | 1,030 | 1,728,000 | 343.33 |
| 2000-02-08 | 1,030 | 1,039 | 1,025 | 1,028 | 1,160,000 | 342.67 |
| 2000-02-07 | 1,030 | 1,043 | 1,020 | 1,023 | 921,000 | 341 |
| 2000-02-04 | 1,045 | 1,048 | 1,013 | 1,023 | 1,641,000 | 341 |
| 2000-02-03 | 1,050 | 1,056 | 1,043 | 1,045 | 1,195,000 | 348.33 |
| 2000-02-02 | 1,068 | 1,069 | 1,045 | 1,050 | 1,756,000 | 350 |
| 2000-02-01 | 1,065 | 1,070 | 1,050 | 1,069 | 1,348,000 | 356.33 |
| 2000-01-31 | 1,058 | 1,058 | 1,045 | 1,051 | 978,000 | 350.33 |
| 2000-01-28 | 1,049 | 1,054 | 1,041 | 1,050 | 1,243,000 | 350 |
| 2000-01-27 | 1,050 | 1,055 | 1,038 | 1,040 | 1,424,000 | 346.67 |
| 2000-01-26 | 1,057 | 1,057 | 1,048 | 1,052 | 1,374,000 | 350.67 |
| 2000-01-25 | 1,060 | 1,064 | 1,052 | 1,052 | 1,273,000 | 350.67 |
| 2000-01-24 | 1,075 | 1,093 | 1,065 | 1,065 | 1,081,000 | 355 |
| 2000-01-21 | 1,080 | 1,085 | 1,065 | 1,085 | 1,596,000 | 361.67 |
| 2000-01-20 | 1,115 | 1,115 | 1,080 | 1,099 | 1,898,000 | 366.33 |
| 2000-01-19 | 1,100 | 1,135 | 1,100 | 1,135 | 1,359,000 | 378.33 |
| 2000-01-18 | 1,120 | 1,120 | 1,090 | 1,100 | 1,295,000 | 366.67 |
| 2000-01-17 | 1,124 | 1,135 | 1,103 | 1,130 | 2,256,000 | 376.67 |
| 2000-01-14 | 1,080 | 1,107 | 1,074 | 1,107 | 5,476,000 | 369 |
| 2000-01-13 | 1,070 | 1,080 | 1,051 | 1,065 | 2,544,000 | 355 |
| 2000-01-12 | 1,060 | 1,089 | 1,060 | 1,067 | 2,918,000 | 355.67 |
| 2000-01-11 | 1,080 | 1,085 | 1,050 | 1,060 | 2,415,000 | 353.33 |
| 2000-01-07 | 1,080 | 1,095 | 1,061 | 1,095 | 1,854,000 | 365 |
| 2000-01-06 | 1,068 | 1,077 | 1,050 | 1,053 | 1,473,000 | 351 |
| 2000-01-05 | 1,108 | 1,137 | 1,091 | 1,099 | 996,000 | 366.33 |
| 2000-01-04 | 1,118 | 1,130 | 1,102 | 1,108 | 286,000 | 369.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
