2503 キリンホールディングス(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 | 1,020 | 1,026 | 1,018 | 1,023 | 648,000 | 1,023 |
| 2000-12-28 | 1,021 | 1,021 | 1,015 | 1,020 | 764,000 | 1,020 |
| 2000-12-27 | 1,019 | 1,020 | 1,012 | 1,020 | 472,000 | 1,020 |
| 2000-12-26 | 1,024 | 1,029 | 1,018 | 1,027 | 786,000 | 1,027 |
| 2000-12-25 | 1,027 | 1,030 | 1,004 | 1,030 | 1,437,000 | 1,030 |
| 2000-12-22 | 991 | 992 | 982 | 987 | 1,293,000 | 987 |
| 2000-12-21 | 978 | 1,002 | 973 | 999 | 1,736,000 | 999 |
| 2000-12-20 | 1,002 | 1,004 | 978 | 978 | 3,316,000 | 978 |
| 2000-12-19 | 1,004 | 1,007 | 999 | 1,002 | 2,717,000 | 1,002 |
| 2000-12-18 | 1,000 | 1,004 | 999 | 999 | 1,676,000 | 999 |
| 2000-12-15 | 1,001 | 1,003 | 999 | 999 | 2,872,000 | 999 |
| 2000-12-14 | 1,000 | 1,005 | 998 | 998 | 3,463,000 | 998 |
| 2000-12-13 | 1,006 | 1,009 | 998 | 999 | 4,315,000 | 999 |
| 2000-12-12 | 1,011 | 1,012 | 1,001 | 1,001 | 3,233,000 | 1,001 |
| 2000-12-11 | 1,035 | 1,035 | 1,010 | 1,014 | 2,188,000 | 1,014 |
| 2000-12-08 | 1,000 | 1,018 | 998 | 1,010 | 6,109,000 | 1,010 |
| 2000-12-07 | 1,034 | 1,040 | 1,001 | 1,001 | 4,590,000 | 1,001 |
| 2000-12-06 | 1,090 | 1,095 | 1,051 | 1,054 | 1,850,000 | 1,054 |
| 2000-12-05 | 1,090 | 1,105 | 1,072 | 1,091 | 1,695,000 | 1,091 |
| 2000-12-04 | 1,090 | 1,091 | 1,080 | 1,090 | 2,509,000 | 1,090 |
| 2000-12-01 | 1,055 | 1,079 | 1,052 | 1,067 | 1,531,000 | 1,067 |
| 2000-11-30 | 1,037 | 1,061 | 1,037 | 1,055 | 1,175,000 | 1,055 |
| 2000-11-29 | 1,036 | 1,047 | 1,032 | 1,037 | 1,131,000 | 1,037 |
| 2000-11-28 | 1,050 | 1,058 | 1,041 | 1,041 | 754,000 | 1,041 |
| 2000-11-27 | 1,067 | 1,070 | 1,046 | 1,058 | 856,000 | 1,058 |
| 2000-11-24 | 1,035 | 1,048 | 1,035 | 1,047 | 833,000 | 1,047 |
| 2000-11-22 | 1,039 | 1,045 | 1,033 | 1,045 | 926,000 | 1,045 |
| 2000-11-21 | 1,050 | 1,050 | 1,035 | 1,043 | 1,128,000 | 1,043 |
| 2000-11-20 | 1,056 | 1,059 | 1,047 | 1,058 | 749,000 | 1,058 |
| 2000-11-17 | 1,040 | 1,049 | 1,032 | 1,046 | 1,312,000 | 1,046 |
| 2000-11-16 | 1,060 | 1,062 | 1,040 | 1,042 | 1,292,000 | 1,042 |
| 2000-11-15 | 1,066 | 1,068 | 1,057 | 1,062 | 1,185,000 | 1,062 |
| 2000-11-14 | 1,094 | 1,095 | 1,051 | 1,058 | 1,536,000 | 1,058 |
| 2000-11-13 | 1,066 | 1,079 | 1,066 | 1,079 | 753,000 | 1,079 |
| 2000-11-10 | 1,061 | 1,078 | 1,061 | 1,073 | 1,205,000 | 1,073 |
| 2000-11-09 | 1,074 | 1,080 | 1,060 | 1,065 | 1,692,000 | 1,065 |
| 2000-11-08 | 1,085 | 1,093 | 1,067 | 1,067 | 1,412,000 | 1,067 |
| 2000-11-07 | 1,089 | 1,100 | 1,073 | 1,080 | 2,081,000 | 1,080 |
| 2000-11-06 | 1,063 | 1,100 | 1,063 | 1,097 | 2,298,000 | 1,097 |
| 2000-11-02 | 1,150 | 1,160 | 1,116 | 1,134 | 842,000 | 1,134 |
| 2000-11-01 | 1,158 | 1,162 | 1,140 | 1,162 | 1,454,000 | 1,162 |
| 2000-10-31 | 1,124 | 1,138 | 1,114 | 1,138 | 854,000 | 1,138 |
| 2000-10-30 | 1,100 | 1,120 | 1,090 | 1,113 | 727,000 | 1,113 |
| 2000-10-27 | 1,099 | 1,141 | 1,090 | 1,137 | 1,289,000 | 1,137 |
| 2000-10-26 | 1,068 | 1,082 | 1,063 | 1,080 | 1,609,000 | 1,080 |
| 2000-10-25 | 1,069 | 1,088 | 1,066 | 1,067 | 2,175,000 | 1,067 |
| 2000-10-24 | 1,090 | 1,099 | 1,085 | 1,088 | 955,000 | 1,088 |
| 2000-10-23 | 1,100 | 1,118 | 1,089 | 1,104 | 902,000 | 1,104 |
| 2000-10-20 | 1,134 | 1,135 | 1,106 | 1,120 | 723,000 | 1,120 |
| 2000-10-19 | 1,125 | 1,135 | 1,103 | 1,119 | 938,000 | 1,119 |
| 2000-10-18 | 1,121 | 1,130 | 1,110 | 1,125 | 1,481,000 | 1,125 |
| 2000-10-17 | 1,180 | 1,208 | 1,170 | 1,170 | 1,861,000 | 1,170 |
| 2000-10-16 | 1,179 | 1,185 | 1,156 | 1,180 | 601,000 | 1,180 |
| 2000-10-13 | 1,180 | 1,198 | 1,170 | 1,198 | 1,399,000 | 1,198 |
| 2000-10-12 | 1,182 | 1,195 | 1,170 | 1,190 | 1,481,000 | 1,190 |
| 2000-10-11 | 1,185 | 1,187 | 1,171 | 1,187 | 1,175,000 | 1,187 |
| 2000-10-10 | 1,169 | 1,180 | 1,163 | 1,175 | 962,000 | 1,175 |
| 2000-10-06 | 1,143 | 1,159 | 1,130 | 1,157 | 804,000 | 1,157 |
| 2000-10-05 | 1,167 | 1,175 | 1,126 | 1,141 | 1,106,000 | 1,141 |
| 2000-10-04 | 1,155 | 1,170 | 1,152 | 1,169 | 769,000 | 1,169 |
| 2000-10-03 | 1,162 | 1,168 | 1,158 | 1,161 | 1,048,000 | 1,161 |
| 2000-10-02 | 1,130 | 1,152 | 1,124 | 1,149 | 1,113,000 | 1,149 |
| 2000-09-29 | 1,132 | 1,132 | 1,110 | 1,110 | 1,399,000 | 1,110 |
| 2000-09-28 | 1,094 | 1,100 | 1,088 | 1,099 | 1,133,000 | 1,099 |
| 2000-09-27 | 1,065 | 1,088 | 1,065 | 1,072 | 802,000 | 1,072 |
| 2000-09-26 | 1,101 | 1,105 | 1,072 | 1,083 | 805,000 | 1,083 |
| 2000-09-25 | 1,110 | 1,112 | 1,075 | 1,094 | 792,000 | 1,094 |
| 2000-09-22 | 1,063 | 1,095 | 1,060 | 1,090 | 2,105,000 | 1,090 |
| 2000-09-21 | 1,100 | 1,104 | 1,082 | 1,083 | 1,467,000 | 1,083 |
| 2000-09-20 | 1,099 | 1,144 | 1,094 | 1,124 | 1,216,000 | 1,124 |
| 2000-09-19 | 1,094 | 1,119 | 1,091 | 1,119 | 1,351,000 | 1,119 |
| 2000-09-18 | 1,106 | 1,108 | 1,079 | 1,094 | 1,024,000 | 1,094 |
| 2000-09-14 | 1,122 | 1,130 | 1,104 | 1,104 | 890,000 | 1,104 |
| 2000-09-13 | 1,120 | 1,135 | 1,116 | 1,116 | 583,000 | 1,116 |
| 2000-09-12 | 1,112 | 1,122 | 1,106 | 1,117 | 764,000 | 1,117 |
| 2000-09-11 | 1,138 | 1,147 | 1,101 | 1,101 | 1,735,000 | 1,101 |
| 2000-09-08 | 1,150 | 1,198 | 1,149 | 1,175 | 2,288,000 | 1,175 |
| 2000-09-07 | 1,117 | 1,160 | 1,105 | 1,150 | 1,668,000 | 1,150 |
| 2000-09-06 | 1,141 | 1,145 | 1,114 | 1,114 | 984,000 | 1,114 |
| 2000-09-05 | 1,155 | 1,161 | 1,135 | 1,161 | 780,000 | 1,161 |
| 2000-09-04 | 1,193 | 1,193 | 1,155 | 1,155 | 1,031,000 | 1,155 |
| 2000-09-01 | 1,155 | 1,163 | 1,151 | 1,153 | 1,127,000 | 1,153 |
| 2000-08-31 | 1,180 | 1,181 | 1,151 | 1,170 | 1,500,000 | 1,170 |
| 2000-08-30 | 1,200 | 1,220 | 1,200 | 1,200 | 371,000 | 1,200 |
| 2000-08-29 | 1,212 | 1,213 | 1,199 | 1,201 | 431,000 | 1,201 |
| 2000-08-28 | 1,242 | 1,242 | 1,215 | 1,227 | 411,000 | 1,227 |
| 2000-08-25 | 1,225 | 1,242 | 1,187 | 1,242 | 887,000 | 1,242 |
| 2000-08-24 | 1,228 | 1,235 | 1,224 | 1,225 | 1,703,000 | 1,225 |
| 2000-08-23 | 1,225 | 1,233 | 1,220 | 1,226 | 1,495,000 | 1,226 |
| 2000-08-22 | 1,187 | 1,220 | 1,187 | 1,220 | 1,123,000 | 1,220 |
| 2000-08-21 | 1,172 | 1,187 | 1,170 | 1,187 | 352,000 | 1,187 |
| 2000-08-18 | 1,170 | 1,185 | 1,163 | 1,172 | 592,000 | 1,172 |
| 2000-08-17 | 1,200 | 1,210 | 1,175 | 1,176 | 536,000 | 1,176 |
| 2000-08-16 | 1,205 | 1,222 | 1,205 | 1,205 | 443,000 | 1,205 |
| 2000-08-15 | 1,219 | 1,227 | 1,211 | 1,222 | 627,000 | 1,222 |
| 2000-08-14 | 1,200 | 1,229 | 1,200 | 1,229 | 683,000 | 1,229 |
| 2000-08-11 | 1,184 | 1,225 | 1,184 | 1,185 | 1,921,000 | 1,185 |
| 2000-08-10 | 1,213 | 1,235 | 1,203 | 1,204 | 1,613,000 | 1,204 |
| 2000-08-09 | 1,240 | 1,250 | 1,210 | 1,233 | 1,538,000 | 1,233 |
| 2000-08-08 | 1,270 | 1,280 | 1,257 | 1,260 | 1,163,000 | 1,260 |
| 2000-08-07 | 1,253 | 1,285 | 1,251 | 1,284 | 1,090,000 | 1,284 |
| 2000-08-04 | 1,244 | 1,284 | 1,243 | 1,253 | 1,679,000 | 1,253 |
| 2000-08-03 | 1,230 | 1,250 | 1,226 | 1,250 | 1,194,000 | 1,250 |
| 2000-08-02 | 1,260 | 1,260 | 1,235 | 1,240 | 1,241,000 | 1,240 |
| 2000-08-01 | 1,244 | 1,260 | 1,235 | 1,260 | 2,958,000 | 1,260 |
| 2000-07-31 | 1,196 | 1,232 | 1,180 | 1,210 | 1,719,000 | 1,210 |
| 2000-07-28 | 1,152 | 1,199 | 1,150 | 1,176 | 1,149,000 | 1,176 |
| 2000-07-27 | 1,161 | 1,166 | 1,152 | 1,159 | 887,000 | 1,159 |
| 2000-07-26 | 1,188 | 1,195 | 1,160 | 1,162 | 1,190,000 | 1,162 |
| 2000-07-25 | 1,150 | 1,168 | 1,141 | 1,168 | 1,653,000 | 1,168 |
| 2000-07-24 | 1,159 | 1,167 | 1,150 | 1,167 | 939,000 | 1,167 |
| 2000-07-21 | 1,160 | 1,168 | 1,150 | 1,150 | 1,677,000 | 1,150 |
| 2000-07-19 | 1,162 | 1,180 | 1,158 | 1,158 | 3,099,000 | 1,158 |
| 2000-07-18 | 1,200 | 1,203 | 1,151 | 1,155 | 3,226,000 | 1,155 |
| 2000-07-17 | 1,230 | 1,236 | 1,215 | 1,226 | 1,039,000 | 1,226 |
| 2000-07-14 | 1,234 | 1,262 | 1,226 | 1,230 | 1,761,000 | 1,230 |
| 2000-07-13 | 1,285 | 1,290 | 1,240 | 1,252 | 2,108,000 | 1,252 |
| 2000-07-12 | 1,286 | 1,298 | 1,278 | 1,295 | 1,119,000 | 1,295 |
| 2000-07-11 | 1,292 | 1,292 | 1,280 | 1,287 | 930,000 | 1,287 |
| 2000-07-10 | 1,288 | 1,295 | 1,280 | 1,293 | 1,188,000 | 1,293 |
| 2000-07-07 | 1,286 | 1,299 | 1,275 | 1,280 | 1,407,000 | 1,280 |
| 2000-07-06 | 1,291 | 1,291 | 1,275 | 1,285 | 2,059,000 | 1,285 |
| 2000-07-05 | 1,319 | 1,320 | 1,299 | 1,307 | 2,424,000 | 1,307 |
| 2000-07-04 | 1,344 | 1,344 | 1,314 | 1,320 | 1,361,000 | 1,320 |
| 2000-07-03 | 1,320 | 1,335 | 1,316 | 1,332 | 1,803,000 | 1,332 |
| 2000-06-30 | 1,341 | 1,343 | 1,325 | 1,325 | 1,255,000 | 1,325 |
| 2000-06-29 | 1,365 | 1,365 | 1,336 | 1,339 | 1,853,000 | 1,339 |
| 2000-06-28 | 1,361 | 1,385 | 1,343 | 1,385 | 972,000 | 1,385 |
| 2000-06-27 | 1,380 | 1,385 | 1,372 | 1,376 | 664,000 | 1,376 |
| 2000-06-26 | 1,375 | 1,389 | 1,358 | 1,380 | 698,000 | 1,380 |
| 2000-06-23 | 1,350 | 1,394 | 1,342 | 1,375 | 942,000 | 1,375 |
| 2000-06-22 | 1,390 | 1,395 | 1,355 | 1,355 | 1,011,000 | 1,355 |
| 2000-06-21 | 1,410 | 1,410 | 1,388 | 1,390 | 1,985,000 | 1,390 |
| 2000-06-20 | 1,394 | 1,399 | 1,373 | 1,399 | 922,000 | 1,399 |
| 2000-06-19 | 1,326 | 1,398 | 1,325 | 1,382 | 1,178,000 | 1,382 |
| 2000-06-16 | 1,340 | 1,352 | 1,322 | 1,325 | 1,108,000 | 1,325 |
| 2000-06-15 | 1,360 | 1,378 | 1,344 | 1,344 | 729,000 | 1,344 |
| 2000-06-14 | 1,367 | 1,374 | 1,330 | 1,360 | 1,244,000 | 1,360 |
| 2000-06-13 | 1,380 | 1,387 | 1,351 | 1,387 | 1,358,000 | 1,387 |
| 2000-06-12 | 1,389 | 1,400 | 1,381 | 1,400 | 785,000 | 1,400 |
| 2000-06-09 | 1,382 | 1,410 | 1,376 | 1,409 | 3,789,000 | 1,409 |
| 2000-06-08 | 1,370 | 1,382 | 1,342 | 1,382 | 1,727,000 | 1,382 |
| 2000-06-07 | 1,310 | 1,359 | 1,305 | 1,350 | 1,591,000 | 1,350 |
| 2000-06-06 | 1,301 | 1,335 | 1,301 | 1,302 | 3,085,000 | 1,302 |
| 2000-06-05 | 1,320 | 1,330 | 1,309 | 1,313 | 2,250,000 | 1,313 |
| 2000-06-02 | 1,370 | 1,380 | 1,331 | 1,340 | 1,819,000 | 1,340 |
| 2000-06-01 | 1,318 | 1,397 | 1,310 | 1,384 | 2,167,000 | 1,384 |
| 2000-05-31 | 1,356 | 1,357 | 1,300 | 1,300 | 2,128,000 | 1,300 |
| 2000-05-30 | 1,375 | 1,389 | 1,356 | 1,356 | 1,063,000 | 1,356 |
| 2000-05-29 | 1,370 | 1,377 | 1,358 | 1,375 | 1,444,000 | 1,375 |
| 2000-05-26 | 1,392 | 1,410 | 1,370 | 1,370 | 1,887,000 | 1,370 |
| 2000-05-25 | 1,438 | 1,438 | 1,389 | 1,392 | 1,398,000 | 1,392 |
| 2000-05-24 | 1,445 | 1,445 | 1,410 | 1,425 | 1,951,000 | 1,425 |
| 2000-05-23 | 1,419 | 1,451 | 1,419 | 1,449 | 2,092,000 | 1,449 |
| 2000-05-22 | 1,415 | 1,432 | 1,403 | 1,419 | 1,704,000 | 1,419 |
| 2000-05-19 | 1,365 | 1,404 | 1,363 | 1,403 | 1,776,000 | 1,403 |
| 2000-05-18 | 1,380 | 1,380 | 1,366 | 1,370 | 1,011,000 | 1,370 |
| 2000-05-17 | 1,400 | 1,409 | 1,390 | 1,391 | 1,127,000 | 1,391 |
| 2000-05-16 | 1,406 | 1,420 | 1,390 | 1,411 | 1,839,000 | 1,411 |
| 2000-05-15 | 1,455 | 1,462 | 1,436 | 1,450 | 1,737,000 | 1,450 |
| 2000-05-12 | 1,437 | 1,450 | 1,425 | 1,450 | 2,613,000 | 1,450 |
| 2000-05-11 | 1,415 | 1,425 | 1,399 | 1,417 | 1,737,000 | 1,417 |
| 2000-05-10 | 1,428 | 1,435 | 1,390 | 1,396 | 1,472,000 | 1,396 |
| 2000-05-09 | 1,398 | 1,428 | 1,398 | 1,415 | 1,096,000 | 1,415 |
| 2000-05-08 | 1,412 | 1,412 | 1,385 | 1,398 | 964,000 | 1,398 |
| 2000-05-02 | 1,400 | 1,434 | 1,395 | 1,412 | 1,237,000 | 1,412 |
| 2000-05-01 | 1,390 | 1,400 | 1,375 | 1,392 | 1,526,000 | 1,392 |
| 2000-04-28 | 1,438 | 1,450 | 1,397 | 1,407 | 1,922,000 | 1,407 |
| 2000-04-27 | 1,410 | 1,429 | 1,394 | 1,418 | 1,661,000 | 1,418 |
| 2000-04-26 | 1,450 | 1,452 | 1,396 | 1,409 | 1,625,000 | 1,409 |
| 2000-04-25 | 1,440 | 1,449 | 1,434 | 1,449 | 1,976,000 | 1,449 |
| 2000-04-24 | 1,367 | 1,450 | 1,356 | 1,434 | 2,300,000 | 1,434 |
| 2000-04-21 | 1,414 | 1,419 | 1,340 | 1,340 | 2,713,000 | 1,340 |
| 2000-04-20 | 1,440 | 1,455 | 1,410 | 1,410 | 3,070,000 | 1,410 |
| 2000-04-19 | 1,430 | 1,450 | 1,420 | 1,420 | 2,348,000 | 1,420 |
| 2000-04-18 | 1,435 | 1,439 | 1,392 | 1,421 | 2,652,000 | 1,421 |
| 2000-04-17 | 1,360 | 1,447 | 1,350 | 1,447 | 3,198,000 | 1,447 |
| 2000-04-14 | 1,400 | 1,425 | 1,390 | 1,412 | 3,451,000 | 1,412 |
| 2000-04-13 | 1,368 | 1,396 | 1,363 | 1,396 | 1,931,000 | 1,396 |
| 2000-04-12 | 1,321 | 1,375 | 1,320 | 1,375 | 898,000 | 1,375 |
| 2000-04-11 | 1,351 | 1,359 | 1,323 | 1,331 | 842,000 | 1,331 |
| 2000-04-10 | 1,390 | 1,395 | 1,368 | 1,371 | 1,254,000 | 1,371 |
| 2000-04-07 | 1,390 | 1,399 | 1,369 | 1,369 | 1,765,000 | 1,369 |
| 2000-04-06 | 1,399 | 1,417 | 1,368 | 1,369 | 6,531,000 | 1,369 |
| 2000-04-05 | 1,350 | 1,361 | 1,316 | 1,359 | 2,534,000 | 1,359 |
| 2000-04-04 | 1,290 | 1,336 | 1,285 | 1,332 | 1,485,000 | 1,332 |
| 2000-04-03 | 1,261 | 1,287 | 1,261 | 1,280 | 929,000 | 1,280 |
| 2000-03-31 | 1,301 | 1,305 | 1,255 | 1,256 | 874,000 | 1,256 |
| 2000-03-30 | 1,317 | 1,325 | 1,280 | 1,290 | 985,000 | 1,290 |
| 2000-03-29 | 1,286 | 1,320 | 1,286 | 1,310 | 1,380,000 | 1,310 |
| 2000-03-28 | 1,308 | 1,308 | 1,290 | 1,290 | 1,201,000 | 1,290 |
| 2000-03-27 | 1,300 | 1,307 | 1,283 | 1,299 | 1,725,000 | 1,299 |
| 2000-03-24 | 1,283 | 1,300 | 1,280 | 1,298 | 933,000 | 1,298 |
| 2000-03-23 | 1,300 | 1,302 | 1,280 | 1,283 | 817,000 | 1,283 |
| 2000-03-22 | 1,300 | 1,305 | 1,290 | 1,300 | 913,000 | 1,300 |
| 2000-03-21 | 1,300 | 1,305 | 1,272 | 1,300 | 916,000 | 1,300 |
| 2000-03-17 | 1,308 | 1,308 | 1,281 | 1,290 | 928,000 | 1,290 |
| 2000-03-16 | 1,280 | 1,310 | 1,245 | 1,310 | 1,547,000 | 1,310 |
| 2000-03-15 | 1,261 | 1,269 | 1,222 | 1,260 | 1,639,000 | 1,260 |
| 2000-03-14 | 1,300 | 1,310 | 1,280 | 1,301 | 1,442,000 | 1,301 |
| 2000-03-13 | 1,288 | 1,302 | 1,271 | 1,274 | 1,473,000 | 1,274 |
| 2000-03-10 | 1,313 | 1,313 | 1,275 | 1,275 | 3,467,000 | 1,275 |
| 2000-03-09 | 1,268 | 1,295 | 1,268 | 1,293 | 976,000 | 1,293 |
| 2000-03-08 | 1,280 | 1,298 | 1,280 | 1,282 | 1,160,000 | 1,282 |
| 2000-03-07 | 1,274 | 1,330 | 1,274 | 1,330 | 2,077,000 | 1,330 |
| 2000-03-06 | 1,275 | 1,298 | 1,260 | 1,274 | 920,000 | 1,274 |
| 2000-03-03 | 1,281 | 1,292 | 1,272 | 1,274 | 745,000 | 1,274 |
| 2000-03-02 | 1,267 | 1,277 | 1,252 | 1,261 | 1,643,000 | 1,261 |
| 2000-03-01 | 1,314 | 1,333 | 1,296 | 1,307 | 1,771,000 | 1,307 |
| 2000-02-29 | 1,339 | 1,339 | 1,290 | 1,311 | 1,607,000 | 1,311 |
| 2000-02-28 | 1,346 | 1,348 | 1,319 | 1,341 | 1,320,000 | 1,341 |
| 2000-02-25 | 1,300 | 1,350 | 1,295 | 1,350 | 1,536,000 | 1,350 |
| 2000-02-24 | 1,310 | 1,316 | 1,281 | 1,295 | 1,036,000 | 1,295 |
| 2000-02-23 | 1,320 | 1,340 | 1,316 | 1,335 | 2,416,000 | 1,335 |
| 2000-02-22 | 1,330 | 1,343 | 1,290 | 1,300 | 1,718,000 | 1,300 |
| 2000-02-21 | 1,310 | 1,324 | 1,300 | 1,317 | 1,671,000 | 1,317 |
| 2000-02-18 | 1,310 | 1,328 | 1,305 | 1,315 | 2,422,000 | 1,315 |
| 2000-02-17 | 1,297 | 1,318 | 1,293 | 1,293 | 1,656,000 | 1,293 |
| 2000-02-16 | 1,290 | 1,295 | 1,280 | 1,293 | 1,123,000 | 1,293 |
| 2000-02-15 | 1,300 | 1,300 | 1,266 | 1,270 | 1,189,000 | 1,270 |
| 2000-02-14 | 1,276 | 1,300 | 1,276 | 1,298 | 995,000 | 1,298 |
| 2000-02-10 | 1,290 | 1,308 | 1,276 | 1,276 | 1,765,000 | 1,276 |
| 2000-02-09 | 1,310 | 1,310 | 1,292 | 1,300 | 2,087,000 | 1,300 |
| 2000-02-08 | 1,248 | 1,295 | 1,248 | 1,270 | 1,627,000 | 1,270 |
| 2000-02-07 | 1,250 | 1,260 | 1,232 | 1,236 | 872,000 | 1,236 |
| 2000-02-04 | 1,260 | 1,269 | 1,230 | 1,230 | 1,672,000 | 1,230 |
| 2000-02-03 | 1,252 | 1,260 | 1,250 | 1,252 | 1,798,000 | 1,252 |
| 2000-02-02 | 1,300 | 1,300 | 1,260 | 1,260 | 1,049,000 | 1,260 |
| 2000-02-01 | 1,299 | 1,299 | 1,270 | 1,270 | 1,504,000 | 1,270 |
| 2000-01-31 | 1,320 | 1,330 | 1,316 | 1,324 | 1,685,000 | 1,324 |
| 2000-01-28 | 1,345 | 1,345 | 1,320 | 1,325 | 3,077,000 | 1,325 |
| 2000-01-27 | 1,335 | 1,335 | 1,300 | 1,300 | 2,044,000 | 1,300 |
| 2000-01-26 | 1,320 | 1,335 | 1,311 | 1,335 | 3,279,000 | 1,335 |
| 2000-01-25 | 1,304 | 1,310 | 1,295 | 1,300 | 1,994,000 | 1,300 |
| 2000-01-24 | 1,300 | 1,322 | 1,260 | 1,309 | 1,998,000 | 1,309 |
| 2000-01-21 | 1,302 | 1,313 | 1,260 | 1,280 | 2,589,000 | 1,280 |
| 2000-01-20 | 1,301 | 1,310 | 1,291 | 1,300 | 3,500,000 | 1,300 |
| 2000-01-19 | 1,270 | 1,279 | 1,241 | 1,252 | 1,878,000 | 1,252 |
| 2000-01-18 | 1,250 | 1,300 | 1,247 | 1,269 | 3,171,000 | 1,269 |
| 2000-01-17 | 1,268 | 1,268 | 1,225 | 1,237 | 2,030,000 | 1,237 |
| 2000-01-14 | 1,290 | 1,309 | 1,240 | 1,269 | 7,426,000 | 1,269 |
| 2000-01-13 | 1,340 | 1,414 | 1,310 | 1,365 | 17,248,000 | 1,365 |
| 2000-01-12 | 1,105 | 1,277 | 1,105 | 1,240 | 11,684,000 | 1,240 |
| 2000-01-11 | 1,101 | 1,103 | 1,064 | 1,077 | 2,594,000 | 1,077 |
| 2000-01-07 | 1,060 | 1,090 | 1,056 | 1,065 | 1,376,000 | 1,065 |
| 2000-01-06 | 1,052 | 1,080 | 1,043 | 1,050 | 2,333,000 | 1,050 |
| 2000-01-05 | 1,052 | 1,075 | 1,030 | 1,032 | 1,851,000 | 1,032 |
| 2000-01-04 | 1,055 | 1,081 | 1,030 | 1,044 | 921,000 | 1,044 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
