2802 味の素(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 | 1,490 | 1,494 | 1,461 | 1,485 | 1,122,000 | 1,485 |
| 2000-12-28 | 1,440 | 1,488 | 1,430 | 1,486 | 3,366,000 | 1,486 |
| 2000-12-27 | 1,410 | 1,425 | 1,408 | 1,425 | 1,852,000 | 1,425 |
| 2000-12-26 | 1,382 | 1,415 | 1,382 | 1,395 | 1,179,000 | 1,395 |
| 2000-12-25 | 1,390 | 1,404 | 1,380 | 1,386 | 1,304,000 | 1,386 |
| 2000-12-22 | 1,380 | 1,395 | 1,372 | 1,381 | 2,481,000 | 1,381 |
| 2000-12-21 | 1,350 | 1,368 | 1,348 | 1,360 | 1,381,000 | 1,360 |
| 2000-12-20 | 1,349 | 1,360 | 1,338 | 1,343 | 749,000 | 1,343 |
| 2000-12-19 | 1,394 | 1,395 | 1,376 | 1,376 | 1,810,000 | 1,376 |
| 2000-12-18 | 1,341 | 1,389 | 1,330 | 1,361 | 2,426,000 | 1,361 |
| 2000-12-15 | 1,316 | 1,317 | 1,297 | 1,301 | 1,717,000 | 1,301 |
| 2000-12-14 | 1,320 | 1,324 | 1,315 | 1,315 | 2,108,000 | 1,315 |
| 2000-12-13 | 1,315 | 1,344 | 1,315 | 1,332 | 1,273,000 | 1,332 |
| 2000-12-12 | 1,337 | 1,338 | 1,318 | 1,320 | 843,000 | 1,320 |
| 2000-12-11 | 1,328 | 1,365 | 1,328 | 1,351 | 785,000 | 1,351 |
| 2000-12-08 | 1,357 | 1,368 | 1,347 | 1,348 | 3,345,000 | 1,348 |
| 2000-12-07 | 1,347 | 1,357 | 1,335 | 1,337 | 1,011,000 | 1,337 |
| 2000-12-06 | 1,378 | 1,379 | 1,342 | 1,347 | 1,390,000 | 1,347 |
| 2000-12-05 | 1,390 | 1,400 | 1,381 | 1,381 | 2,278,000 | 1,381 |
| 2000-12-04 | 1,388 | 1,389 | 1,364 | 1,378 | 1,292,000 | 1,378 |
| 2000-12-01 | 1,350 | 1,400 | 1,340 | 1,390 | 3,460,000 | 1,390 |
| 2000-11-30 | 1,315 | 1,340 | 1,308 | 1,340 | 1,511,000 | 1,340 |
| 2000-11-29 | 1,296 | 1,331 | 1,296 | 1,315 | 1,991,000 | 1,315 |
| 2000-11-28 | 1,280 | 1,299 | 1,268 | 1,295 | 1,080,000 | 1,295 |
| 2000-11-27 | 1,260 | 1,293 | 1,255 | 1,283 | 771,000 | 1,283 |
| 2000-11-24 | 1,300 | 1,308 | 1,285 | 1,300 | 1,013,000 | 1,300 |
| 2000-11-22 | 1,274 | 1,290 | 1,267 | 1,280 | 645,000 | 1,280 |
| 2000-11-21 | 1,243 | 1,280 | 1,243 | 1,280 | 2,754,000 | 1,280 |
| 2000-11-20 | 1,228 | 1,242 | 1,227 | 1,231 | 555,000 | 1,231 |
| 2000-11-17 | 1,217 | 1,225 | 1,213 | 1,215 | 410,000 | 1,215 |
| 2000-11-16 | 1,230 | 1,232 | 1,202 | 1,223 | 604,000 | 1,223 |
| 2000-11-15 | 1,213 | 1,245 | 1,212 | 1,232 | 1,244,000 | 1,232 |
| 2000-11-14 | 1,200 | 1,214 | 1,193 | 1,203 | 615,000 | 1,203 |
| 2000-11-13 | 1,190 | 1,204 | 1,183 | 1,200 | 489,000 | 1,200 |
| 2000-11-10 | 1,199 | 1,208 | 1,193 | 1,198 | 1,107,000 | 1,198 |
| 2000-11-09 | 1,211 | 1,220 | 1,200 | 1,219 | 312,000 | 1,219 |
| 2000-11-08 | 1,204 | 1,240 | 1,204 | 1,220 | 318,000 | 1,220 |
| 2000-11-07 | 1,234 | 1,234 | 1,209 | 1,224 | 494,000 | 1,224 |
| 2000-11-06 | 1,211 | 1,240 | 1,200 | 1,240 | 632,000 | 1,240 |
| 2000-11-02 | 1,220 | 1,249 | 1,205 | 1,240 | 716,000 | 1,240 |
| 2000-11-01 | 1,232 | 1,242 | 1,220 | 1,236 | 667,000 | 1,236 |
| 2000-10-31 | 1,205 | 1,220 | 1,190 | 1,220 | 579,000 | 1,220 |
| 2000-10-30 | 1,180 | 1,205 | 1,175 | 1,203 | 852,000 | 1,203 |
| 2000-10-27 | 1,187 | 1,202 | 1,160 | 1,160 | 834,000 | 1,160 |
| 2000-10-26 | 1,144 | 1,185 | 1,143 | 1,185 | 943,000 | 1,185 |
| 2000-10-25 | 1,158 | 1,188 | 1,145 | 1,160 | 678,000 | 1,160 |
| 2000-10-24 | 1,158 | 1,163 | 1,143 | 1,143 | 302,000 | 1,143 |
| 2000-10-23 | 1,150 | 1,158 | 1,137 | 1,143 | 628,000 | 1,143 |
| 2000-10-20 | 1,195 | 1,195 | 1,158 | 1,169 | 817,000 | 1,169 |
| 2000-10-19 | 1,180 | 1,189 | 1,158 | 1,175 | 697,000 | 1,175 |
| 2000-10-18 | 1,190 | 1,200 | 1,172 | 1,183 | 919,000 | 1,183 |
| 2000-10-17 | 1,214 | 1,218 | 1,195 | 1,196 | 1,165,000 | 1,196 |
| 2000-10-16 | 1,195 | 1,203 | 1,173 | 1,194 | 1,247,000 | 1,194 |
| 2000-10-13 | 1,215 | 1,220 | 1,215 | 1,220 | 1,136,000 | 1,220 |
| 2000-10-12 | 1,218 | 1,240 | 1,215 | 1,219 | 646,000 | 1,219 |
| 2000-10-11 | 1,226 | 1,234 | 1,212 | 1,230 | 852,000 | 1,230 |
| 2000-10-10 | 1,220 | 1,230 | 1,218 | 1,220 | 664,000 | 1,220 |
| 2000-10-06 | 1,187 | 1,222 | 1,175 | 1,214 | 899,000 | 1,214 |
| 2000-10-05 | 1,182 | 1,202 | 1,179 | 1,188 | 530,000 | 1,188 |
| 2000-10-04 | 1,190 | 1,219 | 1,190 | 1,202 | 596,000 | 1,202 |
| 2000-10-03 | 1,201 | 1,205 | 1,190 | 1,204 | 376,000 | 1,204 |
| 2000-10-02 | 1,190 | 1,208 | 1,175 | 1,208 | 1,259,000 | 1,208 |
| 2000-09-29 | 1,215 | 1,215 | 1,186 | 1,210 | 987,000 | 1,210 |
| 2000-09-28 | 1,149 | 1,196 | 1,146 | 1,183 | 800,000 | 1,183 |
| 2000-09-27 | 1,142 | 1,166 | 1,135 | 1,155 | 602,000 | 1,155 |
| 2000-09-26 | 1,148 | 1,155 | 1,142 | 1,145 | 527,000 | 1,145 |
| 2000-09-25 | 1,146 | 1,180 | 1,146 | 1,173 | 1,426,000 | 1,173 |
| 2000-09-22 | 1,120 | 1,125 | 1,106 | 1,106 | 1,159,000 | 1,106 |
| 2000-09-21 | 1,150 | 1,154 | 1,125 | 1,126 | 1,344,000 | 1,126 |
| 2000-09-20 | 1,150 | 1,172 | 1,143 | 1,172 | 951,000 | 1,172 |
| 2000-09-19 | 1,159 | 1,170 | 1,143 | 1,170 | 697,000 | 1,170 |
| 2000-09-18 | 1,148 | 1,152 | 1,140 | 1,149 | 377,000 | 1,149 |
| 2000-09-14 | 1,162 | 1,162 | 1,138 | 1,149 | 617,000 | 1,149 |
| 2000-09-13 | 1,150 | 1,168 | 1,140 | 1,163 | 1,015,000 | 1,163 |
| 2000-09-12 | 1,161 | 1,172 | 1,157 | 1,157 | 413,000 | 1,157 |
| 2000-09-11 | 1,195 | 1,195 | 1,159 | 1,159 | 604,000 | 1,159 |
| 2000-09-08 | 1,192 | 1,200 | 1,175 | 1,183 | 2,147,000 | 1,183 |
| 2000-09-07 | 1,180 | 1,185 | 1,165 | 1,172 | 1,216,000 | 1,172 |
| 2000-09-06 | 1,176 | 1,200 | 1,170 | 1,200 | 570,000 | 1,200 |
| 2000-09-05 | 1,162 | 1,179 | 1,160 | 1,177 | 616,000 | 1,177 |
| 2000-09-04 | 1,180 | 1,190 | 1,154 | 1,169 | 710,000 | 1,169 |
| 2000-09-01 | 1,157 | 1,172 | 1,142 | 1,172 | 1,030,000 | 1,172 |
| 2000-08-31 | 1,160 | 1,167 | 1,152 | 1,156 | 714,000 | 1,156 |
| 2000-08-30 | 1,164 | 1,169 | 1,159 | 1,164 | 423,000 | 1,164 |
| 2000-08-29 | 1,163 | 1,169 | 1,157 | 1,164 | 534,000 | 1,164 |
| 2000-08-28 | 1,180 | 1,180 | 1,161 | 1,173 | 936,000 | 1,173 |
| 2000-08-25 | 1,214 | 1,217 | 1,178 | 1,189 | 664,000 | 1,189 |
| 2000-08-24 | 1,178 | 1,219 | 1,166 | 1,219 | 1,014,000 | 1,219 |
| 2000-08-23 | 1,200 | 1,200 | 1,175 | 1,192 | 508,000 | 1,192 |
| 2000-08-22 | 1,195 | 1,214 | 1,171 | 1,214 | 779,000 | 1,214 |
| 2000-08-21 | 1,182 | 1,199 | 1,162 | 1,199 | 823,000 | 1,199 |
| 2000-08-18 | 1,157 | 1,187 | 1,155 | 1,187 | 555,000 | 1,187 |
| 2000-08-17 | 1,157 | 1,160 | 1,154 | 1,159 | 589,000 | 1,159 |
| 2000-08-16 | 1,161 | 1,175 | 1,151 | 1,175 | 850,000 | 1,175 |
| 2000-08-15 | 1,178 | 1,180 | 1,149 | 1,180 | 1,569,000 | 1,180 |
| 2000-08-14 | 1,200 | 1,200 | 1,165 | 1,178 | 844,000 | 1,178 |
| 2000-08-11 | 1,180 | 1,199 | 1,165 | 1,195 | 1,702,000 | 1,195 |
| 2000-08-10 | 1,193 | 1,205 | 1,188 | 1,199 | 540,000 | 1,199 |
| 2000-08-09 | 1,202 | 1,206 | 1,187 | 1,206 | 894,000 | 1,206 |
| 2000-08-08 | 1,239 | 1,240 | 1,191 | 1,222 | 841,000 | 1,222 |
| 2000-08-07 | 1,190 | 1,260 | 1,180 | 1,259 | 1,236,000 | 1,259 |
| 2000-08-04 | 1,179 | 1,197 | 1,161 | 1,171 | 2,306,000 | 1,171 |
| 2000-08-03 | 1,224 | 1,226 | 1,175 | 1,197 | 1,485,000 | 1,197 |
| 2000-08-02 | 1,241 | 1,245 | 1,225 | 1,244 | 606,000 | 1,244 |
| 2000-08-01 | 1,255 | 1,267 | 1,238 | 1,255 | 1,003,000 | 1,255 |
| 2000-07-31 | 1,267 | 1,279 | 1,245 | 1,245 | 737,000 | 1,245 |
| 2000-07-28 | 1,256 | 1,270 | 1,220 | 1,270 | 1,127,000 | 1,270 |
| 2000-07-27 | 1,275 | 1,281 | 1,265 | 1,275 | 482,000 | 1,275 |
| 2000-07-26 | 1,293 | 1,293 | 1,271 | 1,275 | 703,000 | 1,275 |
| 2000-07-25 | 1,300 | 1,311 | 1,295 | 1,310 | 564,000 | 1,310 |
| 2000-07-24 | 1,312 | 1,318 | 1,294 | 1,302 | 457,000 | 1,302 |
| 2000-07-21 | 1,315 | 1,330 | 1,311 | 1,312 | 323,000 | 1,312 |
| 2000-07-19 | 1,298 | 1,328 | 1,285 | 1,317 | 650,000 | 1,317 |
| 2000-07-18 | 1,320 | 1,326 | 1,289 | 1,300 | 628,000 | 1,300 |
| 2000-07-17 | 1,313 | 1,335 | 1,293 | 1,293 | 618,000 | 1,293 |
| 2000-07-14 | 1,292 | 1,319 | 1,292 | 1,319 | 596,000 | 1,319 |
| 2000-07-13 | 1,324 | 1,324 | 1,278 | 1,299 | 1,108,000 | 1,299 |
| 2000-07-12 | 1,328 | 1,330 | 1,312 | 1,324 | 482,000 | 1,324 |
| 2000-07-11 | 1,325 | 1,328 | 1,300 | 1,308 | 639,000 | 1,308 |
| 2000-07-10 | 1,325 | 1,333 | 1,321 | 1,326 | 476,000 | 1,326 |
| 2000-07-07 | 1,326 | 1,345 | 1,325 | 1,336 | 844,000 | 1,336 |
| 2000-07-06 | 1,313 | 1,323 | 1,313 | 1,322 | 674,000 | 1,322 |
| 2000-07-05 | 1,336 | 1,339 | 1,320 | 1,331 | 640,000 | 1,331 |
| 2000-07-04 | 1,380 | 1,383 | 1,353 | 1,353 | 517,000 | 1,353 |
| 2000-07-03 | 1,380 | 1,385 | 1,368 | 1,385 | 453,000 | 1,385 |
| 2000-06-30 | 1,388 | 1,394 | 1,360 | 1,360 | 1,382,000 | 1,360 |
| 2000-06-29 | 1,352 | 1,380 | 1,350 | 1,368 | 1,377,000 | 1,368 |
| 2000-06-28 | 1,349 | 1,350 | 1,320 | 1,350 | 690,000 | 1,350 |
| 2000-06-27 | 1,358 | 1,358 | 1,338 | 1,350 | 791,000 | 1,350 |
| 2000-06-26 | 1,340 | 1,343 | 1,300 | 1,300 | 446,000 | 1,300 |
| 2000-06-23 | 1,299 | 1,340 | 1,298 | 1,330 | 1,253,000 | 1,330 |
| 2000-06-22 | 1,328 | 1,334 | 1,285 | 1,285 | 1,192,000 | 1,285 |
| 2000-06-21 | 1,355 | 1,355 | 1,315 | 1,327 | 963,000 | 1,327 |
| 2000-06-20 | 1,375 | 1,375 | 1,325 | 1,356 | 1,056,000 | 1,356 |
| 2000-06-19 | 1,360 | 1,360 | 1,340 | 1,355 | 1,013,000 | 1,355 |
| 2000-06-16 | 1,365 | 1,365 | 1,354 | 1,363 | 1,071,000 | 1,363 |
| 2000-06-15 | 1,358 | 1,364 | 1,340 | 1,353 | 1,818,000 | 1,353 |
| 2000-06-14 | 1,349 | 1,349 | 1,315 | 1,345 | 1,330,000 | 1,345 |
| 2000-06-13 | 1,318 | 1,330 | 1,314 | 1,329 | 844,000 | 1,329 |
| 2000-06-12 | 1,300 | 1,318 | 1,287 | 1,315 | 634,000 | 1,315 |
| 2000-06-09 | 1,266 | 1,300 | 1,266 | 1,295 | 2,101,000 | 1,295 |
| 2000-06-08 | 1,298 | 1,298 | 1,277 | 1,286 | 820,000 | 1,286 |
| 2000-06-07 | 1,305 | 1,305 | 1,275 | 1,299 | 594,000 | 1,299 |
| 2000-06-06 | 1,270 | 1,314 | 1,270 | 1,304 | 1,437,000 | 1,304 |
| 2000-06-05 | 1,277 | 1,289 | 1,244 | 1,250 | 1,927,000 | 1,250 |
| 2000-06-02 | 1,329 | 1,330 | 1,275 | 1,276 | 1,387,000 | 1,276 |
| 2000-06-01 | 1,304 | 1,335 | 1,303 | 1,332 | 1,023,000 | 1,332 |
| 2000-05-31 | 1,328 | 1,339 | 1,303 | 1,303 | 1,138,000 | 1,303 |
| 2000-05-30 | 1,395 | 1,405 | 1,340 | 1,348 | 1,175,000 | 1,348 |
| 2000-05-29 | 1,355 | 1,378 | 1,350 | 1,378 | 443,000 | 1,378 |
| 2000-05-26 | 1,395 | 1,401 | 1,340 | 1,345 | 952,000 | 1,345 |
| 2000-05-25 | 1,400 | 1,400 | 1,356 | 1,367 | 827,000 | 1,367 |
| 2000-05-24 | 1,399 | 1,400 | 1,386 | 1,400 | 839,000 | 1,400 |
| 2000-05-23 | 1,391 | 1,408 | 1,390 | 1,400 | 1,394,000 | 1,400 |
| 2000-05-22 | 1,360 | 1,400 | 1,356 | 1,400 | 1,387,000 | 1,400 |
| 2000-05-19 | 1,306 | 1,372 | 1,306 | 1,372 | 1,207,000 | 1,372 |
| 2000-05-18 | 1,340 | 1,344 | 1,317 | 1,325 | 552,000 | 1,325 |
| 2000-05-17 | 1,368 | 1,369 | 1,343 | 1,344 | 454,000 | 1,344 |
| 2000-05-16 | 1,369 | 1,375 | 1,350 | 1,370 | 1,423,000 | 1,370 |
| 2000-05-15 | 1,374 | 1,374 | 1,349 | 1,372 | 805,000 | 1,372 |
| 2000-05-12 | 1,340 | 1,377 | 1,323 | 1,369 | 2,841,000 | 1,369 |
| 2000-05-11 | 1,337 | 1,340 | 1,309 | 1,329 | 1,556,000 | 1,329 |
| 2000-05-10 | 1,285 | 1,301 | 1,284 | 1,297 | 1,026,000 | 1,297 |
| 2000-05-09 | 1,279 | 1,305 | 1,277 | 1,285 | 583,000 | 1,285 |
| 2000-05-08 | 1,267 | 1,287 | 1,244 | 1,259 | 581,000 | 1,259 |
| 2000-05-02 | 1,259 | 1,275 | 1,240 | 1,270 | 519,000 | 1,270 |
| 2000-05-01 | 1,209 | 1,240 | 1,207 | 1,230 | 1,338,000 | 1,230 |
| 2000-04-28 | 1,250 | 1,275 | 1,226 | 1,235 | 792,000 | 1,235 |
| 2000-04-27 | 1,230 | 1,244 | 1,220 | 1,230 | 830,000 | 1,230 |
| 2000-04-26 | 1,260 | 1,260 | 1,232 | 1,244 | 762,000 | 1,244 |
| 2000-04-25 | 1,260 | 1,275 | 1,251 | 1,260 | 965,000 | 1,260 |
| 2000-04-24 | 1,213 | 1,300 | 1,211 | 1,280 | 1,910,000 | 1,280 |
| 2000-04-21 | 1,259 | 1,278 | 1,153 | 1,153 | 2,958,000 | 1,153 |
| 2000-04-20 | 1,324 | 1,325 | 1,253 | 1,253 | 1,200,000 | 1,253 |
| 2000-04-19 | 1,283 | 1,327 | 1,283 | 1,325 | 1,132,000 | 1,325 |
| 2000-04-18 | 1,315 | 1,321 | 1,262 | 1,303 | 1,124,000 | 1,303 |
| 2000-04-17 | 1,268 | 1,339 | 1,268 | 1,321 | 880,000 | 1,321 |
| 2000-04-14 | 1,344 | 1,350 | 1,332 | 1,348 | 1,476,000 | 1,348 |
| 2000-04-13 | 1,314 | 1,344 | 1,310 | 1,344 | 617,000 | 1,344 |
| 2000-04-12 | 1,289 | 1,334 | 1,285 | 1,334 | 883,000 | 1,334 |
| 2000-04-11 | 1,289 | 1,299 | 1,282 | 1,284 | 428,000 | 1,284 |
| 2000-04-10 | 1,346 | 1,346 | 1,300 | 1,329 | 536,000 | 1,329 |
| 2000-04-07 | 1,330 | 1,345 | 1,310 | 1,335 | 452,000 | 1,335 |
| 2000-04-06 | 1,337 | 1,350 | 1,308 | 1,350 | 1,234,000 | 1,350 |
| 2000-04-05 | 1,332 | 1,350 | 1,290 | 1,297 | 992,000 | 1,297 |
| 2000-04-04 | 1,290 | 1,338 | 1,280 | 1,331 | 2,096,000 | 1,331 |
| 2000-04-03 | 1,251 | 1,282 | 1,241 | 1,280 | 843,000 | 1,280 |
| 2000-03-31 | 1,205 | 1,250 | 1,203 | 1,250 | 903,000 | 1,250 |
| 2000-03-30 | 1,287 | 1,294 | 1,260 | 1,285 | 843,000 | 1,285 |
| 2000-03-29 | 1,269 | 1,297 | 1,262 | 1,288 | 1,566,000 | 1,288 |
| 2000-03-28 | 1,240 | 1,265 | 1,225 | 1,260 | 750,000 | 1,260 |
| 2000-03-27 | 1,253 | 1,259 | 1,237 | 1,250 | 1,441,000 | 1,250 |
| 2000-03-24 | 1,213 | 1,235 | 1,205 | 1,229 | 1,046,000 | 1,229 |
| 2000-03-23 | 1,135 | 1,153 | 1,132 | 1,153 | 959,000 | 1,153 |
| 2000-03-22 | 1,147 | 1,164 | 1,133 | 1,147 | 1,147,000 | 1,147 |
| 2000-03-21 | 1,172 | 1,175 | 1,130 | 1,147 | 940,000 | 1,147 |
| 2000-03-17 | 1,202 | 1,209 | 1,155 | 1,175 | 869,000 | 1,175 |
| 2000-03-16 | 1,148 | 1,179 | 1,139 | 1,174 | 1,244,000 | 1,174 |
| 2000-03-15 | 1,170 | 1,174 | 1,103 | 1,139 | 1,060,000 | 1,139 |
| 2000-03-14 | 1,190 | 1,205 | 1,175 | 1,184 | 1,139,000 | 1,184 |
| 2000-03-13 | 1,212 | 1,225 | 1,160 | 1,170 | 1,788,000 | 1,170 |
| 2000-03-10 | 1,200 | 1,237 | 1,194 | 1,237 | 3,917,000 | 1,237 |
| 2000-03-09 | 1,230 | 1,239 | 1,190 | 1,200 | 1,599,000 | 1,200 |
| 2000-03-08 | 1,254 | 1,258 | 1,233 | 1,241 | 1,705,000 | 1,241 |
| 2000-03-07 | 1,282 | 1,288 | 1,263 | 1,274 | 2,133,000 | 1,274 |
| 2000-03-06 | 1,235 | 1,246 | 1,220 | 1,242 | 922,000 | 1,242 |
| 2000-03-03 | 1,250 | 1,270 | 1,217 | 1,217 | 776,000 | 1,217 |
| 2000-03-02 | 1,201 | 1,219 | 1,198 | 1,210 | 652,000 | 1,210 |
| 2000-03-01 | 1,215 | 1,219 | 1,206 | 1,219 | 575,000 | 1,219 |
| 2000-02-29 | 1,255 | 1,255 | 1,200 | 1,210 | 919,000 | 1,210 |
| 2000-02-28 | 1,239 | 1,239 | 1,210 | 1,235 | 640,000 | 1,235 |
| 2000-02-25 | 1,228 | 1,245 | 1,215 | 1,239 | 668,000 | 1,239 |
| 2000-02-24 | 1,212 | 1,218 | 1,204 | 1,214 | 835,000 | 1,214 |
| 2000-02-23 | 1,240 | 1,247 | 1,203 | 1,219 | 751,000 | 1,219 |
| 2000-02-22 | 1,238 | 1,250 | 1,230 | 1,240 | 547,000 | 1,240 |
| 2000-02-21 | 1,240 | 1,260 | 1,225 | 1,231 | 648,000 | 1,231 |
| 2000-02-18 | 1,292 | 1,299 | 1,274 | 1,280 | 603,000 | 1,280 |
| 2000-02-17 | 1,250 | 1,300 | 1,222 | 1,300 | 878,000 | 1,300 |
| 2000-02-16 | 1,260 | 1,266 | 1,222 | 1,237 | 580,000 | 1,237 |
| 2000-02-15 | 1,250 | 1,269 | 1,231 | 1,240 | 671,000 | 1,240 |
| 2000-02-14 | 1,276 | 1,284 | 1,252 | 1,280 | 627,000 | 1,280 |
| 2000-02-10 | 1,279 | 1,308 | 1,267 | 1,267 | 841,000 | 1,267 |
| 2000-02-09 | 1,315 | 1,315 | 1,274 | 1,299 | 847,000 | 1,299 |
| 2000-02-08 | 1,280 | 1,309 | 1,271 | 1,275 | 1,701,000 | 1,275 |
| 2000-02-07 | 1,280 | 1,293 | 1,245 | 1,260 | 1,348,000 | 1,260 |
| 2000-02-04 | 1,241 | 1,247 | 1,180 | 1,180 | 1,067,000 | 1,180 |
| 2000-02-03 | 1,256 | 1,264 | 1,241 | 1,248 | 1,121,000 | 1,248 |
| 2000-02-02 | 1,290 | 1,294 | 1,256 | 1,256 | 687,000 | 1,256 |
| 2000-02-01 | 1,310 | 1,310 | 1,262 | 1,283 | 800,000 | 1,283 |
| 2000-01-31 | 1,255 | 1,305 | 1,255 | 1,300 | 815,000 | 1,300 |
| 2000-01-28 | 1,300 | 1,300 | 1,250 | 1,255 | 699,000 | 1,255 |
| 2000-01-27 | 1,280 | 1,290 | 1,250 | 1,284 | 635,000 | 1,284 |
| 2000-01-26 | 1,320 | 1,330 | 1,283 | 1,300 | 512,000 | 1,300 |
| 2000-01-25 | 1,337 | 1,345 | 1,319 | 1,320 | 1,011,000 | 1,320 |
| 2000-01-24 | 1,330 | 1,359 | 1,322 | 1,341 | 1,954,000 | 1,341 |
| 2000-01-21 | 1,320 | 1,329 | 1,284 | 1,320 | 1,039,000 | 1,320 |
| 2000-01-20 | 1,315 | 1,330 | 1,303 | 1,320 | 1,417,000 | 1,320 |
| 2000-01-19 | 1,300 | 1,307 | 1,280 | 1,283 | 724,000 | 1,283 |
| 2000-01-18 | 1,298 | 1,305 | 1,277 | 1,288 | 1,266,000 | 1,288 |
| 2000-01-17 | 1,340 | 1,343 | 1,311 | 1,331 | 2,122,000 | 1,331 |
| 2000-01-14 | 1,340 | 1,350 | 1,315 | 1,349 | 5,982,000 | 1,349 |
| 2000-01-13 | 1,225 | 1,277 | 1,225 | 1,260 | 3,008,000 | 1,260 |
| 2000-01-12 | 1,130 | 1,239 | 1,124 | 1,185 | 2,923,000 | 1,185 |
| 2000-01-11 | 1,160 | 1,165 | 1,116 | 1,122 | 1,063,000 | 1,122 |
| 2000-01-07 | 1,175 | 1,175 | 1,125 | 1,160 | 929,000 | 1,160 |
| 2000-01-06 | 1,170 | 1,175 | 1,110 | 1,175 | 1,602,000 | 1,175 |
| 2000-01-05 | 1,123 | 1,170 | 1,110 | 1,170 | 1,174,000 | 1,170 |
| 2000-01-04 | 1,071 | 1,130 | 1,070 | 1,127 | 374,000 | 1,127 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
