2810 ハウス食品グループ本社(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 | 1,495 | 1,495 | 1,462 | 1,490 | 24,000 | 1,490 |
| 2000-12-28 | 1,478 | 1,495 | 1,470 | 1,495 | 143,000 | 1,495 |
| 2000-12-27 | 1,432 | 1,458 | 1,432 | 1,458 | 68,000 | 1,458 |
| 2000-12-26 | 1,460 | 1,460 | 1,450 | 1,457 | 94,000 | 1,457 |
| 2000-12-25 | 1,472 | 1,472 | 1,456 | 1,464 | 118,000 | 1,464 |
| 2000-12-22 | 1,460 | 1,481 | 1,450 | 1,472 | 183,000 | 1,472 |
| 2000-12-21 | 1,456 | 1,480 | 1,451 | 1,480 | 71,000 | 1,480 |
| 2000-12-20 | 1,440 | 1,490 | 1,440 | 1,477 | 167,000 | 1,477 |
| 2000-12-19 | 1,421 | 1,450 | 1,415 | 1,421 | 100,000 | 1,421 |
| 2000-12-18 | 1,431 | 1,432 | 1,430 | 1,430 | 83,000 | 1,430 |
| 2000-12-15 | 1,460 | 1,460 | 1,433 | 1,435 | 70,000 | 1,435 |
| 2000-12-14 | 1,443 | 1,460 | 1,441 | 1,441 | 63,000 | 1,441 |
| 2000-12-13 | 1,466 | 1,466 | 1,441 | 1,454 | 75,000 | 1,454 |
| 2000-12-12 | 1,465 | 1,479 | 1,464 | 1,469 | 50,000 | 1,469 |
| 2000-12-11 | 1,481 | 1,481 | 1,455 | 1,455 | 92,000 | 1,455 |
| 2000-12-08 | 1,431 | 1,455 | 1,431 | 1,441 | 153,000 | 1,441 |
| 2000-12-07 | 1,454 | 1,454 | 1,436 | 1,436 | 102,000 | 1,436 |
| 2000-12-06 | 1,469 | 1,485 | 1,469 | 1,470 | 94,000 | 1,470 |
| 2000-12-05 | 1,500 | 1,515 | 1,489 | 1,489 | 89,000 | 1,489 |
| 2000-12-04 | 1,521 | 1,521 | 1,476 | 1,485 | 54,000 | 1,485 |
| 2000-12-01 | 1,489 | 1,534 | 1,489 | 1,522 | 181,000 | 1,522 |
| 2000-11-30 | 1,485 | 1,489 | 1,482 | 1,485 | 111,000 | 1,485 |
| 2000-11-29 | 1,475 | 1,490 | 1,470 | 1,485 | 56,000 | 1,485 |
| 2000-11-28 | 1,469 | 1,485 | 1,469 | 1,481 | 249,000 | 1,481 |
| 2000-11-27 | 1,485 | 1,489 | 1,475 | 1,489 | 127,000 | 1,489 |
| 2000-11-24 | 1,470 | 1,485 | 1,470 | 1,485 | 90,000 | 1,485 |
| 2000-11-22 | 1,466 | 1,470 | 1,462 | 1,470 | 40,000 | 1,470 |
| 2000-11-21 | 1,460 | 1,475 | 1,460 | 1,475 | 102,000 | 1,475 |
| 2000-11-20 | 1,459 | 1,465 | 1,456 | 1,459 | 59,000 | 1,459 |
| 2000-11-17 | 1,431 | 1,445 | 1,431 | 1,445 | 54,000 | 1,445 |
| 2000-11-16 | 1,442 | 1,445 | 1,435 | 1,438 | 207,000 | 1,438 |
| 2000-11-15 | 1,436 | 1,454 | 1,436 | 1,436 | 42,000 | 1,436 |
| 2000-11-14 | 1,448 | 1,448 | 1,431 | 1,431 | 87,000 | 1,431 |
| 2000-11-13 | 1,424 | 1,428 | 1,419 | 1,428 | 61,000 | 1,428 |
| 2000-11-10 | 1,425 | 1,433 | 1,420 | 1,433 | 91,000 | 1,433 |
| 2000-11-09 | 1,442 | 1,442 | 1,425 | 1,425 | 227,000 | 1,425 |
| 2000-11-08 | 1,487 | 1,487 | 1,471 | 1,482 | 42,000 | 1,482 |
| 2000-11-07 | 1,484 | 1,490 | 1,477 | 1,486 | 48,000 | 1,486 |
| 2000-11-06 | 1,460 | 1,495 | 1,447 | 1,495 | 114,000 | 1,495 |
| 2000-11-02 | 1,445 | 1,466 | 1,445 | 1,458 | 88,000 | 1,458 |
| 2000-11-01 | 1,450 | 1,450 | 1,440 | 1,445 | 22,000 | 1,445 |
| 2000-10-31 | 1,457 | 1,457 | 1,415 | 1,430 | 69,000 | 1,430 |
| 2000-10-30 | 1,458 | 1,459 | 1,453 | 1,458 | 50,000 | 1,458 |
| 2000-10-27 | 1,459 | 1,460 | 1,451 | 1,458 | 94,000 | 1,458 |
| 2000-10-26 | 1,440 | 1,440 | 1,424 | 1,440 | 102,000 | 1,440 |
| 2000-10-25 | 1,415 | 1,424 | 1,411 | 1,423 | 88,000 | 1,423 |
| 2000-10-24 | 1,415 | 1,428 | 1,414 | 1,424 | 66,000 | 1,424 |
| 2000-10-23 | 1,421 | 1,425 | 1,411 | 1,415 | 108,000 | 1,415 |
| 2000-10-20 | 1,430 | 1,430 | 1,413 | 1,413 | 107,000 | 1,413 |
| 2000-10-19 | 1,451 | 1,452 | 1,430 | 1,430 | 84,000 | 1,430 |
| 2000-10-18 | 1,469 | 1,469 | 1,430 | 1,448 | 118,000 | 1,448 |
| 2000-10-17 | 1,481 | 1,486 | 1,461 | 1,461 | 112,000 | 1,461 |
| 2000-10-16 | 1,458 | 1,481 | 1,458 | 1,481 | 78,000 | 1,481 |
| 2000-10-13 | 1,462 | 1,478 | 1,457 | 1,478 | 146,000 | 1,478 |
| 2000-10-12 | 1,468 | 1,481 | 1,458 | 1,460 | 177,000 | 1,460 |
| 2000-10-11 | 1,417 | 1,450 | 1,417 | 1,450 | 52,000 | 1,450 |
| 2000-10-10 | 1,487 | 1,487 | 1,415 | 1,415 | 126,000 | 1,415 |
| 2000-10-06 | 1,415 | 1,446 | 1,415 | 1,430 | 105,000 | 1,430 |
| 2000-10-05 | 1,458 | 1,458 | 1,434 | 1,435 | 61,000 | 1,435 |
| 2000-10-04 | 1,489 | 1,489 | 1,457 | 1,457 | 44,000 | 1,457 |
| 2000-10-03 | 1,495 | 1,496 | 1,476 | 1,489 | 102,000 | 1,489 |
| 2000-10-02 | 1,490 | 1,494 | 1,461 | 1,484 | 148,000 | 1,484 |
| 2000-09-29 | 1,445 | 1,484 | 1,445 | 1,484 | 163,000 | 1,484 |
| 2000-09-28 | 1,450 | 1,469 | 1,450 | 1,450 | 53,000 | 1,450 |
| 2000-09-27 | 1,468 | 1,490 | 1,450 | 1,450 | 164,000 | 1,450 |
| 2000-09-26 | 1,439 | 1,480 | 1,430 | 1,460 | 231,000 | 1,460 |
| 2000-09-25 | 1,391 | 1,426 | 1,390 | 1,426 | 178,000 | 1,426 |
| 2000-09-22 | 1,400 | 1,400 | 1,380 | 1,388 | 283,000 | 1,388 |
| 2000-09-21 | 1,415 | 1,428 | 1,405 | 1,409 | 301,000 | 1,409 |
| 2000-09-20 | 1,416 | 1,439 | 1,410 | 1,415 | 233,000 | 1,415 |
| 2000-09-19 | 1,415 | 1,415 | 1,406 | 1,415 | 77,000 | 1,415 |
| 2000-09-18 | 1,411 | 1,415 | 1,410 | 1,415 | 47,000 | 1,415 |
| 2000-09-14 | 1,405 | 1,413 | 1,400 | 1,408 | 74,000 | 1,408 |
| 2000-09-13 | 1,415 | 1,417 | 1,400 | 1,405 | 133,000 | 1,405 |
| 2000-09-12 | 1,420 | 1,429 | 1,406 | 1,415 | 66,000 | 1,415 |
| 2000-09-11 | 1,445 | 1,445 | 1,401 | 1,401 | 161,000 | 1,401 |
| 2000-09-08 | 1,423 | 1,437 | 1,421 | 1,425 | 154,000 | 1,425 |
| 2000-09-07 | 1,423 | 1,423 | 1,406 | 1,423 | 132,000 | 1,423 |
| 2000-09-06 | 1,446 | 1,455 | 1,422 | 1,422 | 129,000 | 1,422 |
| 2000-09-05 | 1,452 | 1,460 | 1,440 | 1,442 | 91,000 | 1,442 |
| 2000-09-04 | 1,471 | 1,481 | 1,460 | 1,467 | 82,000 | 1,467 |
| 2000-09-01 | 1,507 | 1,507 | 1,460 | 1,461 | 94,000 | 1,461 |
| 2000-08-31 | 1,470 | 1,482 | 1,466 | 1,470 | 125,000 | 1,470 |
| 2000-08-30 | 1,475 | 1,490 | 1,465 | 1,471 | 254,000 | 1,471 |
| 2000-08-29 | 1,480 | 1,490 | 1,475 | 1,490 | 244,000 | 1,490 |
| 2000-08-28 | 1,520 | 1,523 | 1,508 | 1,508 | 100,000 | 1,508 |
| 2000-08-25 | 1,552 | 1,552 | 1,514 | 1,527 | 81,000 | 1,527 |
| 2000-08-24 | 1,510 | 1,572 | 1,510 | 1,558 | 198,000 | 1,558 |
| 2000-08-23 | 1,525 | 1,526 | 1,515 | 1,515 | 179,000 | 1,515 |
| 2000-08-22 | 1,550 | 1,570 | 1,550 | 1,555 | 107,000 | 1,555 |
| 2000-08-21 | 1,549 | 1,549 | 1,510 | 1,539 | 121,000 | 1,539 |
| 2000-08-18 | 1,570 | 1,570 | 1,510 | 1,550 | 157,000 | 1,550 |
| 2000-08-17 | 1,580 | 1,580 | 1,554 | 1,554 | 90,000 | 1,554 |
| 2000-08-16 | 1,571 | 1,599 | 1,571 | 1,576 | 44,000 | 1,576 |
| 2000-08-15 | 1,567 | 1,572 | 1,545 | 1,566 | 113,000 | 1,566 |
| 2000-08-14 | 1,629 | 1,629 | 1,567 | 1,614 | 45,000 | 1,614 |
| 2000-08-11 | 1,603 | 1,627 | 1,600 | 1,625 | 158,000 | 1,625 |
| 2000-08-10 | 1,615 | 1,615 | 1,575 | 1,602 | 122,000 | 1,602 |
| 2000-08-09 | 1,577 | 1,610 | 1,577 | 1,600 | 113,000 | 1,600 |
| 2000-08-08 | 1,611 | 1,611 | 1,576 | 1,576 | 33,000 | 1,576 |
| 2000-08-07 | 1,589 | 1,615 | 1,581 | 1,581 | 63,000 | 1,581 |
| 2000-08-04 | 1,589 | 1,621 | 1,584 | 1,589 | 334,000 | 1,589 |
| 2000-08-03 | 1,583 | 1,583 | 1,568 | 1,582 | 43,000 | 1,582 |
| 2000-08-02 | 1,600 | 1,600 | 1,577 | 1,584 | 80,000 | 1,584 |
| 2000-08-01 | 1,600 | 1,600 | 1,581 | 1,599 | 159,000 | 1,599 |
| 2000-07-31 | 1,594 | 1,599 | 1,569 | 1,584 | 118,000 | 1,584 |
| 2000-07-28 | 1,570 | 1,588 | 1,550 | 1,584 | 68,000 | 1,584 |
| 2000-07-27 | 1,599 | 1,599 | 1,550 | 1,572 | 118,000 | 1,572 |
| 2000-07-26 | 1,610 | 1,610 | 1,575 | 1,575 | 140,000 | 1,575 |
| 2000-07-25 | 1,530 | 1,555 | 1,530 | 1,550 | 53,000 | 1,550 |
| 2000-07-24 | 1,570 | 1,570 | 1,550 | 1,550 | 60,000 | 1,550 |
| 2000-07-21 | 1,535 | 1,551 | 1,517 | 1,551 | 136,000 | 1,551 |
| 2000-07-19 | 1,482 | 1,507 | 1,482 | 1,505 | 54,000 | 1,505 |
| 2000-07-18 | 1,490 | 1,492 | 1,480 | 1,481 | 100,000 | 1,481 |
| 2000-07-17 | 1,501 | 1,505 | 1,490 | 1,490 | 112,000 | 1,490 |
| 2000-07-14 | 1,500 | 1,505 | 1,492 | 1,492 | 137,000 | 1,492 |
| 2000-07-13 | 1,520 | 1,520 | 1,491 | 1,492 | 191,000 | 1,492 |
| 2000-07-12 | 1,540 | 1,547 | 1,525 | 1,525 | 170,000 | 1,525 |
| 2000-07-11 | 1,570 | 1,570 | 1,550 | 1,555 | 83,000 | 1,555 |
| 2000-07-10 | 1,580 | 1,598 | 1,559 | 1,580 | 105,000 | 1,580 |
| 2000-07-07 | 1,580 | 1,580 | 1,550 | 1,550 | 167,000 | 1,550 |
| 2000-07-06 | 1,600 | 1,600 | 1,581 | 1,584 | 64,000 | 1,584 |
| 2000-07-05 | 1,591 | 1,625 | 1,591 | 1,613 | 60,000 | 1,613 |
| 2000-07-04 | 1,680 | 1,680 | 1,600 | 1,600 | 67,000 | 1,600 |
| 2000-07-03 | 1,650 | 1,673 | 1,620 | 1,645 | 89,000 | 1,645 |
| 2000-06-30 | 1,613 | 1,645 | 1,613 | 1,640 | 55,000 | 1,640 |
| 2000-06-29 | 1,630 | 1,649 | 1,630 | 1,643 | 46,000 | 1,643 |
| 2000-06-28 | 1,614 | 1,628 | 1,614 | 1,626 | 59,000 | 1,626 |
| 2000-06-27 | 1,631 | 1,646 | 1,631 | 1,643 | 55,000 | 1,643 |
| 2000-06-26 | 1,641 | 1,641 | 1,627 | 1,638 | 58,000 | 1,638 |
| 2000-06-23 | 1,588 | 1,613 | 1,588 | 1,611 | 94,000 | 1,611 |
| 2000-06-22 | 1,589 | 1,623 | 1,585 | 1,585 | 135,000 | 1,585 |
| 2000-06-21 | 1,617 | 1,648 | 1,587 | 1,648 | 46,000 | 1,648 |
| 2000-06-20 | 1,571 | 1,619 | 1,570 | 1,619 | 61,000 | 1,619 |
| 2000-06-19 | 1,619 | 1,620 | 1,579 | 1,620 | 79,000 | 1,620 |
| 2000-06-16 | 1,600 | 1,620 | 1,600 | 1,619 | 28,000 | 1,619 |
| 2000-06-15 | 1,600 | 1,606 | 1,590 | 1,595 | 133,000 | 1,595 |
| 2000-06-14 | 1,641 | 1,641 | 1,597 | 1,604 | 94,000 | 1,604 |
| 2000-06-13 | 1,599 | 1,617 | 1,599 | 1,611 | 42,000 | 1,611 |
| 2000-06-12 | 1,685 | 1,685 | 1,629 | 1,629 | 43,000 | 1,629 |
| 2000-06-09 | 1,606 | 1,625 | 1,606 | 1,625 | 139,000 | 1,625 |
| 2000-06-08 | 1,594 | 1,622 | 1,592 | 1,622 | 74,000 | 1,622 |
| 2000-06-07 | 1,575 | 1,585 | 1,561 | 1,583 | 186,000 | 1,583 |
| 2000-06-06 | 1,561 | 1,570 | 1,551 | 1,560 | 136,000 | 1,560 |
| 2000-06-05 | 1,585 | 1,610 | 1,552 | 1,554 | 70,000 | 1,554 |
| 2000-06-02 | 1,624 | 1,624 | 1,605 | 1,615 | 99,000 | 1,615 |
| 2000-06-01 | 1,610 | 1,610 | 1,562 | 1,594 | 78,000 | 1,594 |
| 2000-05-31 | 1,621 | 1,625 | 1,592 | 1,599 | 96,000 | 1,599 |
| 2000-05-30 | 1,648 | 1,677 | 1,625 | 1,626 | 107,000 | 1,626 |
| 2000-05-29 | 1,620 | 1,679 | 1,620 | 1,676 | 73,000 | 1,676 |
| 2000-05-26 | 1,650 | 1,665 | 1,635 | 1,635 | 136,000 | 1,635 |
| 2000-05-25 | 1,720 | 1,721 | 1,631 | 1,680 | 137,000 | 1,680 |
| 2000-05-24 | 1,690 | 1,740 | 1,690 | 1,735 | 85,000 | 1,735 |
| 2000-05-23 | 1,725 | 1,725 | 1,685 | 1,720 | 134,000 | 1,720 |
| 2000-05-22 | 1,728 | 1,748 | 1,700 | 1,725 | 141,000 | 1,725 |
| 2000-05-19 | 1,655 | 1,748 | 1,640 | 1,740 | 185,000 | 1,740 |
| 2000-05-18 | 1,650 | 1,655 | 1,635 | 1,645 | 98,000 | 1,645 |
| 2000-05-17 | 1,659 | 1,659 | 1,601 | 1,645 | 88,000 | 1,645 |
| 2000-05-16 | 1,650 | 1,675 | 1,630 | 1,630 | 145,000 | 1,630 |
| 2000-05-15 | 1,655 | 1,655 | 1,640 | 1,650 | 101,000 | 1,650 |
| 2000-05-12 | 1,679 | 1,679 | 1,630 | 1,655 | 220,000 | 1,655 |
| 2000-05-11 | 1,616 | 1,616 | 1,570 | 1,589 | 127,000 | 1,589 |
| 2000-05-10 | 1,600 | 1,612 | 1,596 | 1,609 | 138,000 | 1,609 |
| 2000-05-09 | 1,593 | 1,596 | 1,589 | 1,591 | 102,000 | 1,591 |
| 2000-05-08 | 1,551 | 1,565 | 1,551 | 1,563 | 105,000 | 1,563 |
| 2000-05-02 | 1,580 | 1,590 | 1,577 | 1,581 | 115,000 | 1,581 |
| 2000-05-01 | 1,537 | 1,569 | 1,530 | 1,569 | 126,000 | 1,569 |
| 2000-04-28 | 1,515 | 1,590 | 1,515 | 1,560 | 85,000 | 1,560 |
| 2000-04-27 | 1,512 | 1,536 | 1,512 | 1,525 | 58,000 | 1,525 |
| 2000-04-26 | 1,543 | 1,543 | 1,512 | 1,540 | 58,000 | 1,540 |
| 2000-04-25 | 1,508 | 1,550 | 1,508 | 1,528 | 169,000 | 1,528 |
| 2000-04-24 | 1,526 | 1,600 | 1,524 | 1,568 | 136,000 | 1,568 |
| 2000-04-21 | 1,505 | 1,549 | 1,505 | 1,525 | 68,000 | 1,525 |
| 2000-04-20 | 1,490 | 1,559 | 1,490 | 1,559 | 66,000 | 1,559 |
| 2000-04-19 | 1,549 | 1,583 | 1,498 | 1,519 | 183,000 | 1,519 |
| 2000-04-18 | 1,529 | 1,545 | 1,504 | 1,545 | 169,000 | 1,545 |
| 2000-04-17 | 1,498 | 1,498 | 1,460 | 1,498 | 86,000 | 1,498 |
| 2000-04-14 | 1,498 | 1,503 | 1,475 | 1,503 | 137,000 | 1,503 |
| 2000-04-13 | 1,480 | 1,495 | 1,470 | 1,494 | 238,000 | 1,494 |
| 2000-04-12 | 1,485 | 1,508 | 1,481 | 1,508 | 180,000 | 1,508 |
| 2000-04-11 | 1,510 | 1,510 | 1,490 | 1,490 | 239,000 | 1,490 |
| 2000-04-10 | 1,563 | 1,563 | 1,530 | 1,530 | 31,000 | 1,530 |
| 2000-04-07 | 1,552 | 1,561 | 1,540 | 1,540 | 56,000 | 1,540 |
| 2000-04-06 | 1,562 | 1,565 | 1,558 | 1,560 | 70,000 | 1,560 |
| 2000-04-05 | 1,512 | 1,571 | 1,510 | 1,544 | 78,000 | 1,544 |
| 2000-04-04 | 1,561 | 1,577 | 1,530 | 1,542 | 66,000 | 1,542 |
| 2000-04-03 | 1,511 | 1,595 | 1,503 | 1,590 | 111,000 | 1,590 |
| 2000-03-31 | 1,515 | 1,540 | 1,510 | 1,520 | 71,000 | 1,520 |
| 2000-03-30 | 1,540 | 1,584 | 1,540 | 1,540 | 51,000 | 1,540 |
| 2000-03-29 | 1,556 | 1,590 | 1,540 | 1,570 | 48,000 | 1,570 |
| 2000-03-28 | 1,611 | 1,611 | 1,540 | 1,550 | 52,000 | 1,550 |
| 2000-03-27 | 1,595 | 1,645 | 1,595 | 1,610 | 55,000 | 1,610 |
| 2000-03-24 | 1,650 | 1,650 | 1,535 | 1,595 | 127,000 | 1,595 |
| 2000-03-23 | 1,639 | 1,650 | 1,597 | 1,650 | 45,000 | 1,650 |
| 2000-03-22 | 1,615 | 1,640 | 1,600 | 1,640 | 96,000 | 1,640 |
| 2000-03-21 | 1,600 | 1,615 | 1,550 | 1,615 | 105,000 | 1,615 |
| 2000-03-17 | 1,549 | 1,580 | 1,544 | 1,580 | 105,000 | 1,580 |
| 2000-03-16 | 1,514 | 1,550 | 1,484 | 1,550 | 120,000 | 1,550 |
| 2000-03-15 | 1,480 | 1,500 | 1,456 | 1,494 | 69,000 | 1,494 |
| 2000-03-14 | 1,467 | 1,481 | 1,457 | 1,480 | 58,000 | 1,480 |
| 2000-03-13 | 1,487 | 1,529 | 1,450 | 1,469 | 189,000 | 1,469 |
| 2000-03-10 | 1,452 | 1,530 | 1,451 | 1,518 | 298,000 | 1,518 |
| 2000-03-09 | 1,495 | 1,495 | 1,460 | 1,467 | 139,000 | 1,467 |
| 2000-03-08 | 1,491 | 1,509 | 1,490 | 1,497 | 70,000 | 1,497 |
| 2000-03-07 | 1,501 | 1,557 | 1,485 | 1,557 | 202,000 | 1,557 |
| 2000-03-06 | 1,475 | 1,549 | 1,475 | 1,526 | 169,000 | 1,526 |
| 2000-03-03 | 1,500 | 1,529 | 1,500 | 1,518 | 49,000 | 1,518 |
| 2000-03-02 | 1,531 | 1,549 | 1,500 | 1,500 | 70,000 | 1,500 |
| 2000-03-01 | 1,510 | 1,510 | 1,470 | 1,504 | 161,000 | 1,504 |
| 2000-02-29 | 1,460 | 1,600 | 1,450 | 1,600 | 118,000 | 1,600 |
| 2000-02-28 | 1,530 | 1,530 | 1,474 | 1,490 | 76,000 | 1,490 |
| 2000-02-25 | 1,479 | 1,500 | 1,475 | 1,500 | 90,000 | 1,500 |
| 2000-02-24 | 1,420 | 1,500 | 1,420 | 1,480 | 69,000 | 1,480 |
| 2000-02-23 | 1,439 | 1,440 | 1,410 | 1,410 | 135,000 | 1,410 |
| 2000-02-22 | 1,441 | 1,450 | 1,440 | 1,440 | 154,000 | 1,440 |
| 2000-02-21 | 1,441 | 1,453 | 1,441 | 1,441 | 231,000 | 1,441 |
| 2000-02-18 | 1,481 | 1,482 | 1,441 | 1,441 | 187,000 | 1,441 |
| 2000-02-17 | 1,459 | 1,500 | 1,441 | 1,441 | 136,000 | 1,441 |
| 2000-02-16 | 1,475 | 1,487 | 1,445 | 1,459 | 203,000 | 1,459 |
| 2000-02-15 | 1,569 | 1,569 | 1,480 | 1,487 | 84,000 | 1,487 |
| 2000-02-14 | 1,500 | 1,539 | 1,490 | 1,539 | 144,000 | 1,539 |
| 2000-02-10 | 1,591 | 1,609 | 1,572 | 1,572 | 70,000 | 1,572 |
| 2000-02-09 | 1,644 | 1,644 | 1,582 | 1,590 | 59,000 | 1,590 |
| 2000-02-08 | 1,626 | 1,638 | 1,611 | 1,615 | 103,000 | 1,615 |
| 2000-02-07 | 1,650 | 1,650 | 1,610 | 1,610 | 155,000 | 1,610 |
| 2000-02-04 | 1,672 | 1,719 | 1,643 | 1,645 | 76,000 | 1,645 |
| 2000-02-03 | 1,690 | 1,705 | 1,650 | 1,702 | 155,000 | 1,702 |
| 2000-02-02 | 1,775 | 1,775 | 1,712 | 1,720 | 64,000 | 1,720 |
| 2000-02-01 | 1,712 | 1,785 | 1,700 | 1,784 | 121,000 | 1,784 |
| 2000-01-31 | 1,790 | 1,790 | 1,710 | 1,710 | 137,000 | 1,710 |
| 2000-01-28 | 1,770 | 1,780 | 1,710 | 1,730 | 82,000 | 1,730 |
| 2000-01-27 | 1,741 | 1,770 | 1,740 | 1,770 | 46,000 | 1,770 |
| 2000-01-26 | 1,750 | 1,770 | 1,750 | 1,765 | 124,000 | 1,765 |
| 2000-01-25 | 1,730 | 1,780 | 1,730 | 1,750 | 69,000 | 1,750 |
| 2000-01-24 | 1,809 | 1,820 | 1,760 | 1,790 | 181,000 | 1,790 |
| 2000-01-21 | 1,795 | 1,830 | 1,795 | 1,808 | 353,000 | 1,808 |
| 2000-01-20 | 1,789 | 1,792 | 1,750 | 1,788 | 334,000 | 1,788 |
| 2000-01-19 | 1,735 | 1,789 | 1,735 | 1,785 | 444,000 | 1,785 |
| 2000-01-18 | 1,703 | 1,734 | 1,700 | 1,715 | 388,000 | 1,715 |
| 2000-01-17 | 1,700 | 1,730 | 1,673 | 1,673 | 293,000 | 1,673 |
| 2000-01-14 | 1,680 | 1,690 | 1,670 | 1,690 | 250,000 | 1,690 |
| 2000-01-13 | 1,605 | 1,668 | 1,605 | 1,668 | 234,000 | 1,668 |
| 2000-01-12 | 1,630 | 1,660 | 1,629 | 1,651 | 175,000 | 1,651 |
| 2000-01-11 | 1,630 | 1,640 | 1,591 | 1,600 | 137,000 | 1,600 |
| 2000-01-07 | 1,584 | 1,630 | 1,584 | 1,630 | 59,000 | 1,630 |
| 2000-01-06 | 1,635 | 1,635 | 1,568 | 1,568 | 39,000 | 1,568 |
| 2000-01-05 | 1,555 | 1,640 | 1,551 | 1,640 | 125,000 | 1,640 |
| 2000-01-04 | 1,550 | 1,580 | 1,550 | 1,555 | 21,000 | 1,555 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
