2908 フジッコ(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 | 1,350 | 1,350 | 1,345 | 1,345 | 7,000 | 1,120.83 |
| 2000-12-28 | 1,349 | 1,349 | 1,342 | 1,345 | 9,000 | 1,120.83 |
| 2000-12-27 | 1,320 | 1,320 | 1,301 | 1,304 | 10,000 | 1,086.67 |
| 2000-12-26 | 1,340 | 1,350 | 1,339 | 1,349 | 8,000 | 1,124.17 |
| 2000-12-25 | 1,350 | 1,370 | 1,339 | 1,362 | 26,000 | 1,135 |
| 2000-12-22 | 1,340 | 1,340 | 1,339 | 1,339 | 7,000 | 1,115.83 |
| 2000-12-21 | 1,350 | 1,350 | 1,320 | 1,340 | 18,000 | 1,116.67 |
| 2000-12-20 | 1,350 | 1,350 | 1,315 | 1,350 | 6,000 | 1,125 |
| 2000-12-19 | 1,365 | 1,365 | 1,339 | 1,339 | 10,000 | 1,115.83 |
| 2000-12-18 | 1,374 | 1,374 | 1,350 | 1,351 | 4,000 | 1,125.83 |
| 2000-12-15 | 1,434 | 1,434 | 1,370 | 1,374 | 13,000 | 1,145 |
| 2000-12-14 | 1,339 | 1,339 | 1,339 | 1,339 | 2,000 | 1,115.83 |
| 2000-12-13 | 1,301 | 1,341 | 1,300 | 1,339 | 6,000 | 1,115.83 |
| 2000-12-12 | 1,316 | 1,316 | 1,300 | 1,300 | 10,000 | 1,083.33 |
| 2000-12-11 | 1,311 | 1,316 | 1,311 | 1,316 | 6,000 | 1,096.67 |
| 2000-12-08 | 1,391 | 1,391 | 1,300 | 1,300 | 31,000 | 1,083.33 |
| 2000-12-07 | 1,349 | 1,349 | 1,325 | 1,331 | 4,000 | 1,109.17 |
| 2000-12-06 | 1,365 | 1,365 | 1,335 | 1,349 | 12,000 | 1,124.17 |
| 2000-12-05 | 1,319 | 1,365 | 1,301 | 1,365 | 16,000 | 1,137.50 |
| 2000-12-04 | 1,370 | 1,379 | 1,315 | 1,379 | 21,000 | 1,149.17 |
| 2000-12-01 | 1,368 | 1,370 | 1,340 | 1,370 | 6,000 | 1,141.67 |
| 2000-11-30 | 1,319 | 1,350 | 1,319 | 1,350 | 15,000 | 1,125 |
| 2000-11-29 | 1,320 | 1,320 | 1,314 | 1,314 | 9,000 | 1,095 |
| 2000-11-28 | 1,320 | 1,328 | 1,310 | 1,314 | 11,000 | 1,095 |
| 2000-11-27 | 1,270 | 1,270 | 1,250 | 1,250 | 28,000 | 1,041.67 |
| 2000-11-24 | 1,285 | 1,295 | 1,285 | 1,287 | 6,000 | 1,072.50 |
| 2000-11-22 | 1,285 | 1,287 | 1,280 | 1,287 | 11,000 | 1,072.50 |
| 2000-11-21 | 1,306 | 1,306 | 1,285 | 1,285 | 3,000 | 1,070.83 |
| 2000-11-20 | 1,270 | 1,297 | 1,260 | 1,297 | 13,000 | 1,080.83 |
| 2000-11-17 | 1,278 | 1,281 | 1,250 | 1,270 | 25,000 | 1,058.33 |
| 2000-11-16 | 1,301 | 1,302 | 1,239 | 1,239 | 45,000 | 1,032.50 |
| 2000-11-15 | 1,380 | 1,380 | 1,350 | 1,351 | 21,000 | 1,125.83 |
| 2000-11-14 | 1,381 | 1,389 | 1,350 | 1,356 | 20,000 | 1,130 |
| 2000-11-13 | 1,390 | 1,391 | 1,380 | 1,391 | 23,000 | 1,159.17 |
| 2000-11-10 | 1,381 | 1,390 | 1,381 | 1,390 | 3,000 | 1,158.33 |
| 2000-11-09 | 1,400 | 1,435 | 1,380 | 1,380 | 16,000 | 1,150 |
| 2000-11-08 | 1,424 | 1,426 | 1,419 | 1,419 | 16,000 | 1,182.50 |
| 2000-11-07 | 1,425 | 1,440 | 1,425 | 1,435 | 12,000 | 1,195.83 |
| 2000-11-06 | 1,454 | 1,454 | 1,425 | 1,450 | 14,000 | 1,208.33 |
| 2000-11-02 | 1,457 | 1,457 | 1,455 | 1,455 | 2,000 | 1,212.50 |
| 2000-11-01 | 1,460 | 1,460 | 1,421 | 1,457 | 13,000 | 1,214.17 |
| 2000-10-31 | 1,490 | 1,490 | 1,420 | 1,460 | 6,000 | 1,216.67 |
| 2000-10-30 | 1,440 | 1,480 | 1,409 | 1,410 | 5,000 | 1,175 |
| 2000-10-27 | 1,444 | 1,446 | 1,444 | 1,446 | 5,000 | 1,205 |
| 2000-10-26 | 1,400 | 1,444 | 1,400 | 1,444 | 8,000 | 1,203.33 |
| 2000-10-25 | 1,450 | 1,465 | 1,447 | 1,465 | 8,000 | 1,220.83 |
| 2000-10-24 | 1,440 | 1,447 | 1,420 | 1,447 | 25,000 | 1,205.83 |
| 2000-10-23 | 1,450 | 1,455 | 1,440 | 1,440 | 31,000 | 1,200 |
| 2000-10-20 | 1,426 | 1,460 | 1,426 | 1,450 | 41,000 | 1,208.33 |
| 2000-10-19 | 1,430 | 1,430 | 1,415 | 1,426 | 6,000 | 1,188.33 |
| 2000-10-18 | 1,450 | 1,458 | 1,440 | 1,458 | 16,000 | 1,215 |
| 2000-10-17 | 1,494 | 1,494 | 1,450 | 1,450 | 7,000 | 1,208.33 |
| 2000-10-16 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,250 |
| 2000-10-13 | 1,499 | 1,499 | 1,450 | 1,494 | 17,000 | 1,245 |
| 2000-10-12 | 1,460 | 1,480 | 1,460 | 1,460 | 11,000 | 1,216.67 |
| 2000-10-11 | 1,470 | 1,471 | 1,470 | 1,470 | 6,000 | 1,225 |
| 2000-10-10 | 1,499 | 1,500 | 1,478 | 1,478 | 18,000 | 1,231.67 |
| 2000-10-06 | 1,504 | 1,504 | 1,490 | 1,500 | 19,000 | 1,250 |
| 2000-10-05 | 1,504 | 1,550 | 1,490 | 1,505 | 23,000 | 1,254.17 |
| 2000-10-04 | 1,524 | 1,524 | 1,500 | 1,504 | 17,000 | 1,253.33 |
| 2000-10-03 | 1,597 | 1,600 | 1,584 | 1,584 | 25,000 | 1,320 |
| 2000-10-02 | 1,580 | 1,598 | 1,580 | 1,597 | 32,000 | 1,330.83 |
| 2000-09-29 | 1,587 | 1,591 | 1,580 | 1,586 | 36,000 | 1,321.67 |
| 2000-09-28 | 1,500 | 1,540 | 1,500 | 1,540 | 8,000 | 1,283.33 |
| 2000-09-27 | 1,520 | 1,520 | 1,500 | 1,500 | 5,000 | 1,250 |
| 2000-09-26 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,266.67 |
| 2000-09-25 | 1,520 | 1,530 | 1,500 | 1,500 | 14,000 | 1,250 |
| 2000-09-22 | 1,485 | 1,558 | 1,480 | 1,530 | 13,000 | 1,275 |
| 2000-09-21 | 1,540 | 1,560 | 1,490 | 1,490 | 14,000 | 1,241.67 |
| 2000-09-20 | 1,535 | 1,580 | 1,535 | 1,565 | 26,000 | 1,304.17 |
| 2000-09-19 | 1,524 | 1,538 | 1,520 | 1,538 | 26,000 | 1,281.67 |
| 2000-09-18 | 1,500 | 1,525 | 1,500 | 1,525 | 9,000 | 1,270.83 |
| 2000-09-14 | 1,481 | 1,528 | 1,481 | 1,481 | 21,000 | 1,234.17 |
| 2000-09-13 | 1,460 | 1,510 | 1,460 | 1,471 | 9,000 | 1,225.83 |
| 2000-09-12 | 1,412 | 1,421 | 1,412 | 1,416 | 45,000 | 1,180 |
| 2000-09-11 | 1,420 | 1,430 | 1,400 | 1,412 | 59,000 | 1,176.67 |
| 2000-09-08 | 1,451 | 1,460 | 1,395 | 1,400 | 131,000 | 1,166.67 |
| 2000-09-07 | 1,490 | 1,490 | 1,451 | 1,451 | 15,000 | 1,209.17 |
| 2000-09-06 | 1,500 | 1,500 | 1,480 | 1,480 | 33,000 | 1,233.33 |
| 2000-09-05 | 1,575 | 1,575 | 1,500 | 1,500 | 28,000 | 1,250 |
| 2000-09-04 | 1,575 | 1,575 | 1,545 | 1,575 | 111,000 | 1,312.50 |
| 2000-09-01 | 1,602 | 1,602 | 1,597 | 1,601 | 29,000 | 1,334.17 |
| 2000-08-31 | 1,620 | 1,629 | 1,601 | 1,602 | 39,000 | 1,335 |
| 2000-08-30 | 1,650 | 1,650 | 1,638 | 1,638 | 5,000 | 1,365 |
| 2000-08-29 | 1,646 | 1,649 | 1,620 | 1,633 | 22,000 | 1,360.83 |
| 2000-08-28 | 1,660 | 1,660 | 1,632 | 1,644 | 28,000 | 1,370 |
| 2000-08-25 | 1,660 | 1,660 | 1,655 | 1,659 | 16,000 | 1,382.50 |
| 2000-08-24 | 1,679 | 1,682 | 1,660 | 1,660 | 18,000 | 1,383.33 |
| 2000-08-23 | 1,682 | 1,682 | 1,660 | 1,679 | 6,000 | 1,399.17 |
| 2000-08-22 | 1,660 | 1,683 | 1,660 | 1,682 | 12,000 | 1,401.67 |
| 2000-08-21 | 1,679 | 1,681 | 1,661 | 1,680 | 11,000 | 1,400 |
| 2000-08-18 | 1,653 | 1,661 | 1,653 | 1,661 | 22,000 | 1,384.17 |
| 2000-08-17 | 1,670 | 1,670 | 1,652 | 1,652 | 12,000 | 1,376.67 |
| 2000-08-16 | 1,683 | 1,683 | 1,670 | 1,670 | 7,000 | 1,391.67 |
| 2000-08-15 | 1,700 | 1,700 | 1,682 | 1,682 | 17,000 | 1,401.67 |
| 2000-08-14 | 1,685 | 1,709 | 1,685 | 1,709 | 10,000 | 1,424.17 |
| 2000-08-11 | 1,706 | 1,721 | 1,706 | 1,715 | 21,000 | 1,429.17 |
| 2000-08-10 | 1,700 | 1,705 | 1,697 | 1,702 | 15,000 | 1,418.33 |
| 2000-08-09 | 1,720 | 1,748 | 1,720 | 1,748 | 2,000 | 1,456.67 |
| 2000-08-08 | 1,732 | 1,732 | 1,711 | 1,724 | 4,000 | 1,436.67 |
| 2000-08-07 | 1,710 | 1,732 | 1,710 | 1,732 | 9,000 | 1,443.33 |
| 2000-08-04 | 1,703 | 1,740 | 1,703 | 1,710 | 14,000 | 1,425 |
| 2000-08-03 | 1,700 | 1,703 | 1,700 | 1,703 | 2,000 | 1,419.17 |
| 2000-08-02 | 1,750 | 1,750 | 1,735 | 1,750 | 15,000 | 1,458.33 |
| 2000-08-01 | 1,726 | 1,735 | 1,700 | 1,735 | 22,000 | 1,445.83 |
| 2000-07-31 | 1,726 | 1,726 | 1,700 | 1,711 | 9,000 | 1,425.83 |
| 2000-07-28 | 1,710 | 1,711 | 1,700 | 1,700 | 9,000 | 1,416.67 |
| 2000-07-27 | 1,794 | 1,794 | 1,704 | 1,710 | 6,000 | 1,425 |
| 2000-07-26 | 1,780 | 1,798 | 1,780 | 1,798 | 8,000 | 1,498.33 |
| 2000-07-25 | 1,782 | 1,782 | 1,782 | 1,782 | 1,000 | 1,485 |
| 2000-07-24 | 1,810 | 1,830 | 1,780 | 1,800 | 7,000 | 1,500 |
| 2000-07-21 | 1,790 | 1,810 | 1,790 | 1,810 | 7,000 | 1,508.33 |
| 2000-07-19 | 1,815 | 1,820 | 1,815 | 1,820 | 69,000 | 1,516.67 |
| 2000-07-18 | 1,820 | 1,820 | 1,805 | 1,815 | 26,000 | 1,512.50 |
| 2000-07-17 | 1,821 | 1,821 | 1,800 | 1,805 | 12,000 | 1,504.17 |
| 2000-07-14 | 1,831 | 1,831 | 1,820 | 1,820 | 37,000 | 1,516.67 |
| 2000-07-13 | 1,841 | 1,841 | 1,825 | 1,825 | 18,000 | 1,520.83 |
| 2000-07-12 | 1,830 | 1,850 | 1,825 | 1,841 | 26,000 | 1,534.17 |
| 2000-07-11 | 1,819 | 1,830 | 1,810 | 1,830 | 28,000 | 1,525 |
| 2000-07-10 | 1,810 | 1,820 | 1,800 | 1,819 | 19,000 | 1,515.83 |
| 2000-07-07 | 1,800 | 1,810 | 1,799 | 1,810 | 17,000 | 1,508.33 |
| 2000-07-06 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 | 1,483.33 |
| 2000-07-05 | 1,800 | 1,800 | 1,755 | 1,762 | 12,000 | 1,468.33 |
| 2000-07-04 | 1,775 | 1,800 | 1,770 | 1,770 | 12,000 | 1,475 |
| 2000-07-03 | 1,770 | 1,776 | 1,770 | 1,775 | 16,000 | 1,479.17 |
| 2000-06-30 | 1,750 | 1,765 | 1,740 | 1,765 | 41,000 | 1,470.83 |
| 2000-06-29 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,433.33 |
| 2000-06-28 | 1,750 | 1,750 | 1,732 | 1,749 | 18,000 | 1,457.50 |
| 2000-06-27 | 1,750 | 1,750 | 1,720 | 1,746 | 15,000 | 1,455 |
| 2000-06-26 | 1,654 | 1,746 | 1,654 | 1,746 | 14,000 | 1,455 |
| 2000-06-23 | 1,651 | 1,655 | 1,651 | 1,654 | 29,000 | 1,378.33 |
| 2000-06-22 | 1,652 | 1,675 | 1,651 | 1,675 | 19,000 | 1,395.83 |
| 2000-06-21 | 1,690 | 1,690 | 1,650 | 1,650 | 36,000 | 1,375 |
| 2000-06-20 | 1,671 | 1,700 | 1,671 | 1,675 | 9,000 | 1,395.83 |
| 2000-06-19 | 1,675 | 1,676 | 1,670 | 1,670 | 17,000 | 1,391.67 |
| 2000-06-16 | 1,750 | 1,750 | 1,679 | 1,679 | 22,000 | 1,399.17 |
| 2000-06-15 | 1,751 | 1,751 | 1,720 | 1,720 | 8,000 | 1,433.33 |
| 2000-06-14 | 1,770 | 1,770 | 1,749 | 1,751 | 10,000 | 1,459.17 |
| 2000-06-13 | 1,778 | 1,778 | 1,750 | 1,770 | 13,000 | 1,475 |
| 2000-06-12 | 1,779 | 1,779 | 1,756 | 1,756 | 11,000 | 1,463.33 |
| 2000-06-09 | 1,655 | 1,670 | 1,655 | 1,670 | 17,000 | 1,391.67 |
| 2000-06-08 | 1,650 | 1,665 | 1,650 | 1,655 | 30,000 | 1,379.17 |
| 2000-06-07 | 1,699 | 1,699 | 1,650 | 1,690 | 39,000 | 1,408.33 |
| 2000-06-06 | 1,671 | 1,671 | 1,659 | 1,671 | 20,000 | 1,392.50 |
| 2000-06-05 | 1,699 | 1,700 | 1,670 | 1,680 | 14,000 | 1,400 |
| 2000-06-02 | 1,670 | 1,670 | 1,660 | 1,670 | 31,000 | 1,391.67 |
| 2000-06-01 | 1,701 | 1,701 | 1,671 | 1,671 | 11,000 | 1,392.50 |
| 2000-05-31 | 1,701 | 1,701 | 1,695 | 1,696 | 11,000 | 1,413.33 |
| 2000-05-30 | 1,681 | 1,714 | 1,681 | 1,684 | 14,000 | 1,403.33 |
| 2000-05-29 | 1,700 | 1,702 | 1,660 | 1,667 | 56,000 | 1,389.17 |
| 2000-05-26 | 1,751 | 1,751 | 1,730 | 1,730 | 17,000 | 1,441.67 |
| 2000-05-25 | 1,780 | 1,780 | 1,730 | 1,730 | 52,000 | 1,441.67 |
| 2000-05-24 | 1,770 | 1,780 | 1,740 | 1,770 | 16,000 | 1,475 |
| 2000-05-23 | 1,770 | 1,790 | 1,750 | 1,780 | 15,000 | 1,483.33 |
| 2000-05-22 | 1,790 | 1,790 | 1,770 | 1,790 | 5,000 | 1,491.67 |
| 2000-05-19 | 1,770 | 1,790 | 1,761 | 1,790 | 6,000 | 1,491.67 |
| 2000-05-18 | 1,790 | 1,790 | 1,770 | 1,770 | 3,000 | 1,475 |
| 2000-05-17 | 1,760 | 1,765 | 1,751 | 1,751 | 8,000 | 1,459.17 |
| 2000-05-16 | 1,800 | 1,810 | 1,762 | 1,762 | 18,000 | 1,468.33 |
| 2000-05-15 | 1,797 | 1,810 | 1,750 | 1,800 | 18,000 | 1,500 |
| 2000-05-12 | 1,755 | 1,800 | 1,755 | 1,797 | 10,000 | 1,497.50 |
| 2000-05-11 | 1,790 | 1,800 | 1,759 | 1,800 | 14,000 | 1,500 |
| 2000-05-10 | 1,782 | 1,800 | 1,765 | 1,799 | 26,000 | 1,499.17 |
| 2000-05-09 | 1,759 | 1,761 | 1,747 | 1,752 | 28,000 | 1,460 |
| 2000-05-08 | 1,700 | 1,725 | 1,700 | 1,721 | 37,000 | 1,434.17 |
| 2000-05-02 | 1,750 | 1,760 | 1,730 | 1,760 | 24,000 | 1,466.67 |
| 2000-05-01 | 1,750 | 1,750 | 1,700 | 1,750 | 16,000 | 1,458.33 |
| 2000-04-28 | 1,759 | 1,760 | 1,750 | 1,750 | 16,000 | 1,458.33 |
| 2000-04-27 | 1,790 | 1,790 | 1,760 | 1,775 | 12,000 | 1,479.17 |
| 2000-04-26 | 1,790 | 1,800 | 1,760 | 1,790 | 6,000 | 1,491.67 |
| 2000-04-25 | 1,760 | 1,780 | 1,760 | 1,780 | 12,000 | 1,483.33 |
| 2000-04-24 | 1,810 | 1,820 | 1,770 | 1,820 | 6,000 | 1,516.67 |
| 2000-04-21 | 1,763 | 1,810 | 1,763 | 1,810 | 11,000 | 1,508.33 |
| 2000-04-20 | 1,802 | 1,850 | 1,800 | 1,819 | 28,000 | 1,515.83 |
| 2000-04-19 | 1,750 | 1,831 | 1,740 | 1,820 | 24,000 | 1,516.67 |
| 2000-04-18 | 1,700 | 1,715 | 1,670 | 1,670 | 15,000 | 1,391.67 |
| 2000-04-17 | 1,730 | 1,730 | 1,660 | 1,690 | 20,000 | 1,408.33 |
| 2000-04-14 | 1,755 | 1,800 | 1,755 | 1,760 | 18,000 | 1,466.67 |
| 2000-04-13 | 1,805 | 1,817 | 1,800 | 1,815 | 13,000 | 1,512.50 |
| 2000-04-12 | 1,780 | 1,800 | 1,725 | 1,800 | 32,000 | 1,500 |
| 2000-04-11 | 1,765 | 1,765 | 1,750 | 1,750 | 24,000 | 1,458.33 |
| 2000-04-10 | 1,760 | 1,766 | 1,698 | 1,705 | 46,000 | 1,420.83 |
| 2000-04-07 | 1,801 | 1,820 | 1,800 | 1,801 | 23,000 | 1,500.83 |
| 2000-04-06 | 1,850 | 1,850 | 1,800 | 1,800 | 27,000 | 1,500 |
| 2000-04-05 | 1,838 | 1,874 | 1,828 | 1,830 | 50,000 | 1,525 |
| 2000-04-04 | 1,900 | 1,925 | 1,838 | 1,838 | 45,000 | 1,531.67 |
| 2000-04-03 | 1,900 | 1,900 | 1,850 | 1,890 | 35,000 | 1,575 |
| 2000-03-31 | 1,850 | 1,890 | 1,845 | 1,850 | 36,000 | 1,541.67 |
| 2000-03-30 | 1,860 | 1,860 | 1,850 | 1,857 | 33,000 | 1,547.50 |
| 2000-03-29 | 1,900 | 1,930 | 1,850 | 1,850 | 20,000 | 1,541.67 |
| 2000-03-28 | 1,950 | 1,950 | 1,820 | 1,821 | 18,000 | 1,517.50 |
| 2000-03-27 | 1,880 | 1,960 | 1,840 | 1,930 | 65,000 | 1,608.33 |
| 2000-03-24 | 1,840 | 1,879 | 1,757 | 1,770 | 70,000 | 1,475 |
| 2000-03-23 | 1,790 | 1,800 | 1,752 | 1,757 | 48,000 | 1,464.17 |
| 2000-03-22 | 1,757 | 1,780 | 1,750 | 1,760 | 25,000 | 1,466.67 |
| 2000-03-21 | 1,761 | 1,761 | 1,730 | 1,757 | 38,000 | 1,464.17 |
| 2000-03-17 | 1,735 | 1,764 | 1,719 | 1,749 | 16,000 | 1,457.50 |
| 2000-03-16 | 1,699 | 1,719 | 1,663 | 1,665 | 23,000 | 1,387.50 |
| 2000-03-15 | 1,690 | 1,750 | 1,660 | 1,750 | 18,000 | 1,458.33 |
| 2000-03-14 | 1,670 | 1,690 | 1,631 | 1,690 | 29,000 | 1,408.33 |
| 2000-03-13 | 1,650 | 1,695 | 1,650 | 1,675 | 83,000 | 1,395.83 |
| 2000-03-10 | 1,671 | 1,690 | 1,650 | 1,679 | 53,000 | 1,399.17 |
| 2000-03-09 | 1,630 | 1,660 | 1,620 | 1,650 | 106,000 | 1,375 |
| 2000-03-08 | 1,640 | 1,640 | 1,630 | 1,640 | 14,000 | 1,366.67 |
| 2000-03-07 | 1,677 | 1,677 | 1,650 | 1,650 | 24,000 | 1,375 |
| 2000-03-06 | 1,669 | 1,677 | 1,669 | 1,675 | 33,000 | 1,395.83 |
| 2000-03-03 | 1,652 | 1,670 | 1,652 | 1,670 | 10,000 | 1,391.67 |
| 2000-03-02 | 1,650 | 1,670 | 1,650 | 1,650 | 28,000 | 1,375 |
| 2000-03-01 | 1,670 | 1,680 | 1,650 | 1,650 | 46,000 | 1,375 |
| 2000-02-29 | 1,650 | 1,670 | 1,635 | 1,670 | 51,000 | 1,391.67 |
| 2000-02-28 | 1,650 | 1,650 | 1,630 | 1,649 | 15,000 | 1,374.17 |
| 2000-02-25 | 1,680 | 1,680 | 1,650 | 1,650 | 11,000 | 1,375 |
| 2000-02-24 | 1,650 | 1,670 | 1,650 | 1,670 | 5,000 | 1,391.67 |
| 2000-02-23 | 1,660 | 1,670 | 1,650 | 1,670 | 21,000 | 1,391.67 |
| 2000-02-22 | 1,670 | 1,670 | 1,670 | 1,670 | 12,000 | 1,391.67 |
| 2000-02-21 | 1,678 | 1,681 | 1,675 | 1,681 | 15,000 | 1,400.83 |
| 2000-02-18 | 1,772 | 1,772 | 1,679 | 1,679 | 14,000 | 1,399.17 |
| 2000-02-17 | 1,700 | 1,700 | 1,650 | 1,652 | 7,000 | 1,376.67 |
| 2000-02-16 | 1,701 | 1,710 | 1,700 | 1,700 | 12,000 | 1,416.67 |
| 2000-02-15 | 1,711 | 1,711 | 1,700 | 1,700 | 16,000 | 1,416.67 |
| 2000-02-14 | 1,700 | 1,750 | 1,700 | 1,700 | 19,000 | 1,416.67 |
| 2000-02-10 | 1,791 | 1,791 | 1,700 | 1,700 | 29,000 | 1,416.67 |
| 2000-02-09 | 1,850 | 1,850 | 1,781 | 1,781 | 19,000 | 1,484.17 |
| 2000-02-08 | 1,820 | 1,830 | 1,790 | 1,822 | 15,000 | 1,518.33 |
| 2000-02-07 | 1,779 | 1,810 | 1,779 | 1,790 | 32,000 | 1,491.67 |
| 2000-02-04 | 1,730 | 1,748 | 1,700 | 1,719 | 58,000 | 1,432.50 |
| 2000-02-03 | 1,849 | 1,849 | 1,749 | 1,749 | 23,000 | 1,457.50 |
| 2000-02-02 | 1,850 | 1,870 | 1,810 | 1,850 | 17,000 | 1,541.67 |
| 2000-02-01 | 1,850 | 1,860 | 1,830 | 1,830 | 27,000 | 1,525 |
| 2000-01-31 | 1,898 | 1,898 | 1,840 | 1,840 | 17,000 | 1,533.33 |
| 2000-01-28 | 1,900 | 1,900 | 1,870 | 1,870 | 30,000 | 1,558.33 |
| 2000-01-27 | 1,819 | 1,820 | 1,790 | 1,810 | 47,000 | 1,508.33 |
| 2000-01-26 | 1,800 | 1,828 | 1,800 | 1,802 | 10,000 | 1,501.67 |
| 2000-01-25 | 1,820 | 1,820 | 1,800 | 1,800 | 11,000 | 1,500 |
| 2000-01-24 | 1,786 | 1,819 | 1,786 | 1,800 | 24,000 | 1,500 |
| 2000-01-21 | 1,770 | 1,797 | 1,765 | 1,781 | 29,000 | 1,484.17 |
| 2000-01-20 | 1,785 | 1,820 | 1,775 | 1,792 | 26,000 | 1,493.33 |
| 2000-01-19 | 1,830 | 1,831 | 1,800 | 1,815 | 52,000 | 1,512.50 |
| 2000-01-18 | 1,955 | 1,955 | 1,920 | 1,920 | 31,000 | 1,600 |
| 2000-01-17 | 2,000 | 2,000 | 1,980 | 1,990 | 21,000 | 1,658.33 |
| 2000-01-14 | 2,000 | 2,000 | 2,000 | 2,000 | 28,000 | 1,666.67 |
| 2000-01-13 | 1,995 | 1,995 | 1,950 | 1,950 | 15,000 | 1,625 |
| 2000-01-12 | 1,953 | 1,996 | 1,953 | 1,995 | 14,000 | 1,662.50 |
| 2000-01-11 | 2,000 | 2,000 | 1,953 | 1,953 | 4,000 | 1,627.50 |
| 2000-01-07 | 1,953 | 2,000 | 1,953 | 2,000 | 20,000 | 1,666.67 |
| 2000-01-06 | 1,980 | 1,980 | 1,949 | 1,953 | 14,000 | 1,627.50 |
| 2000-01-05 | 2,195 | 2,195 | 2,150 | 2,150 | 2,000 | 1,791.67 |
| 2000-01-04 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,833.33 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
