3405 (株)クラレ 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 | 1,055 | 1,068 | 1,053 | 1,068 | 335,000 | 1,068 |
| 2000-12-28 | 1,054 | 1,059 | 1,048 | 1,053 | 261,000 | 1,053 |
| 2000-12-27 | 1,059 | 1,059 | 1,026 | 1,055 | 443,000 | 1,055 |
| 2000-12-26 | 1,035 | 1,054 | 1,035 | 1,054 | 756,000 | 1,054 |
| 2000-12-25 | 1,018 | 1,040 | 1,002 | 1,037 | 966,000 | 1,037 |
| 2000-12-22 | 988 | 1,000 | 972 | 998 | 637,000 | 998 |
| 2000-12-21 | 952 | 999 | 947 | 988 | 1,211,000 | 988 |
| 2000-12-20 | 979 | 979 | 952 | 953 | 708,000 | 953 |
| 2000-12-19 | 985 | 985 | 967 | 969 | 449,000 | 969 |
| 2000-12-18 | 971 | 991 | 971 | 975 | 1,043,000 | 975 |
| 2000-12-15 | 986 | 998 | 986 | 991 | 1,091,000 | 991 |
| 2000-12-14 | 990 | 999 | 986 | 988 | 1,124,000 | 988 |
| 2000-12-13 | 971 | 971 | 945 | 961 | 771,000 | 961 |
| 2000-12-12 | 963 | 988 | 956 | 981 | 959,000 | 981 |
| 2000-12-11 | 960 | 968 | 951 | 954 | 881,000 | 954 |
| 2000-12-08 | 958 | 958 | 943 | 952 | 3,354,000 | 952 |
| 2000-12-07 | 949 | 951 | 940 | 948 | 1,030,000 | 948 |
| 2000-12-06 | 950 | 964 | 938 | 956 | 2,809,000 | 956 |
| 2000-12-05 | 970 | 970 | 931 | 938 | 1,584,000 | 938 |
| 2000-12-04 | 960 | 962 | 946 | 960 | 1,446,000 | 960 |
| 2000-12-01 | 943 | 955 | 931 | 941 | 1,796,000 | 941 |
| 2000-11-30 | 920 | 932 | 903 | 923 | 895,000 | 923 |
| 2000-11-29 | 937 | 937 | 918 | 930 | 1,197,000 | 930 |
| 2000-11-28 | 933 | 951 | 925 | 927 | 623,000 | 927 |
| 2000-11-27 | 949 | 949 | 920 | 933 | 1,215,000 | 933 |
| 2000-11-24 | 945 | 949 | 934 | 939 | 776,000 | 939 |
| 2000-11-22 | 950 | 950 | 934 | 941 | 399,000 | 941 |
| 2000-11-21 | 940 | 947 | 925 | 930 | 896,000 | 930 |
| 2000-11-20 | 963 | 969 | 956 | 960 | 412,000 | 960 |
| 2000-11-17 | 951 | 972 | 951 | 953 | 861,000 | 953 |
| 2000-11-16 | 964 | 964 | 949 | 955 | 579,000 | 955 |
| 2000-11-15 | 983 | 987 | 966 | 974 | 433,000 | 974 |
| 2000-11-14 | 1,000 | 1,000 | 967 | 973 | 727,000 | 973 |
| 2000-11-13 | 1,005 | 1,005 | 980 | 998 | 751,000 | 998 |
| 2000-11-10 | 999 | 1,010 | 999 | 1,006 | 998,000 | 1,006 |
| 2000-11-09 | 1,014 | 1,018 | 1,000 | 1,000 | 630,000 | 1,000 |
| 2000-11-08 | 1,019 | 1,027 | 1,003 | 1,003 | 810,000 | 1,003 |
| 2000-11-07 | 1,035 | 1,035 | 997 | 1,004 | 1,196,000 | 1,004 |
| 2000-11-06 | 1,001 | 1,031 | 993 | 1,016 | 870,000 | 1,016 |
| 2000-11-02 | 998 | 999 | 972 | 991 | 993,000 | 991 |
| 2000-11-01 | 1,030 | 1,038 | 997 | 1,000 | 1,151,000 | 1,000 |
| 2000-10-31 | 1,040 | 1,050 | 1,011 | 1,025 | 1,161,000 | 1,025 |
| 2000-10-30 | 1,089 | 1,089 | 1,034 | 1,047 | 1,064,000 | 1,047 |
| 2000-10-27 | 1,084 | 1,110 | 1,081 | 1,081 | 1,140,000 | 1,081 |
| 2000-10-26 | 1,061 | 1,096 | 1,054 | 1,086 | 948,000 | 1,086 |
| 2000-10-25 | 1,078 | 1,080 | 1,050 | 1,051 | 513,000 | 1,051 |
| 2000-10-24 | 1,050 | 1,082 | 1,050 | 1,069 | 586,000 | 1,069 |
| 2000-10-23 | 1,053 | 1,060 | 1,033 | 1,035 | 753,000 | 1,035 |
| 2000-10-20 | 1,061 | 1,068 | 1,043 | 1,053 | 725,000 | 1,053 |
| 2000-10-19 | 1,050 | 1,059 | 1,047 | 1,053 | 576,000 | 1,053 |
| 2000-10-18 | 1,050 | 1,059 | 1,043 | 1,059 | 680,000 | 1,059 |
| 2000-10-17 | 1,050 | 1,060 | 1,048 | 1,059 | 690,000 | 1,059 |
| 2000-10-16 | 1,050 | 1,053 | 1,040 | 1,053 | 318,000 | 1,053 |
| 2000-10-13 | 1,045 | 1,049 | 1,030 | 1,031 | 732,000 | 1,031 |
| 2000-10-12 | 1,050 | 1,065 | 1,035 | 1,060 | 998,000 | 1,060 |
| 2000-10-11 | 1,033 | 1,049 | 1,021 | 1,030 | 750,000 | 1,030 |
| 2000-10-10 | 1,060 | 1,066 | 1,049 | 1,053 | 541,000 | 1,053 |
| 2000-10-06 | 1,021 | 1,049 | 1,021 | 1,040 | 498,000 | 1,040 |
| 2000-10-05 | 1,041 | 1,059 | 1,028 | 1,041 | 544,000 | 1,041 |
| 2000-10-04 | 1,050 | 1,065 | 1,047 | 1,060 | 538,000 | 1,060 |
| 2000-10-03 | 1,060 | 1,068 | 1,051 | 1,068 | 291,000 | 1,068 |
| 2000-10-02 | 1,040 | 1,059 | 1,037 | 1,059 | 675,000 | 1,059 |
| 2000-09-29 | 1,040 | 1,058 | 1,033 | 1,046 | 745,000 | 1,046 |
| 2000-09-28 | 1,032 | 1,045 | 1,020 | 1,022 | 485,000 | 1,022 |
| 2000-09-27 | 1,040 | 1,049 | 1,012 | 1,012 | 543,000 | 1,012 |
| 2000-09-26 | 1,019 | 1,047 | 1,019 | 1,040 | 755,000 | 1,040 |
| 2000-09-25 | 1,005 | 1,028 | 1,000 | 1,015 | 1,585,000 | 1,015 |
| 2000-09-22 | 990 | 1,018 | 970 | 1,000 | 1,394,000 | 1,000 |
| 2000-09-21 | 984 | 989 | 960 | 980 | 642,000 | 980 |
| 2000-09-20 | 989 | 1,038 | 980 | 1,024 | 1,476,000 | 1,024 |
| 2000-09-19 | 928 | 970 | 920 | 970 | 548,000 | 970 |
| 2000-09-18 | 917 | 935 | 917 | 929 | 712,000 | 929 |
| 2000-09-14 | 955 | 960 | 932 | 937 | 663,000 | 937 |
| 2000-09-13 | 977 | 977 | 955 | 965 | 1,039,000 | 965 |
| 2000-09-12 | 963 | 1,000 | 945 | 987 | 1,765,000 | 987 |
| 2000-09-11 | 957 | 960 | 936 | 953 | 864,000 | 953 |
| 2000-09-08 | 940 | 963 | 927 | 963 | 2,472,000 | 963 |
| 2000-09-07 | 923 | 944 | 917 | 937 | 873,000 | 937 |
| 2000-09-06 | 915 | 935 | 907 | 929 | 660,000 | 929 |
| 2000-09-05 | 920 | 928 | 915 | 917 | 804,000 | 917 |
| 2000-09-04 | 916 | 940 | 912 | 923 | 758,000 | 923 |
| 2000-09-01 | 941 | 950 | 906 | 906 | 734,000 | 906 |
| 2000-08-31 | 950 | 960 | 930 | 931 | 598,000 | 931 |
| 2000-08-30 | 952 | 965 | 944 | 954 | 518,000 | 954 |
| 2000-08-29 | 973 | 979 | 948 | 968 | 1,277,000 | 968 |
| 2000-08-28 | 1,000 | 1,002 | 975 | 979 | 656,000 | 979 |
| 2000-08-25 | 980 | 998 | 979 | 998 | 771,000 | 998 |
| 2000-08-24 | 990 | 1,008 | 983 | 983 | 956,000 | 983 |
| 2000-08-23 | 999 | 1,000 | 982 | 989 | 637,000 | 989 |
| 2000-08-22 | 1,000 | 1,024 | 994 | 1,022 | 939,000 | 1,022 |
| 2000-08-21 | 1,001 | 1,010 | 994 | 1,000 | 494,000 | 1,000 |
| 2000-08-18 | 1,000 | 1,017 | 1,000 | 1,017 | 658,000 | 1,017 |
| 2000-08-17 | 1,030 | 1,035 | 998 | 1,001 | 870,000 | 1,001 |
| 2000-08-16 | 1,032 | 1,075 | 1,031 | 1,070 | 500,000 | 1,070 |
| 2000-08-15 | 1,070 | 1,083 | 1,025 | 1,051 | 508,000 | 1,051 |
| 2000-08-14 | 1,088 | 1,100 | 1,040 | 1,070 | 544,000 | 1,070 |
| 2000-08-11 | 1,010 | 1,068 | 1,010 | 1,068 | 1,194,000 | 1,068 |
| 2000-08-10 | 1,060 | 1,062 | 1,042 | 1,049 | 429,000 | 1,049 |
| 2000-08-09 | 1,050 | 1,066 | 1,025 | 1,031 | 444,000 | 1,031 |
| 2000-08-08 | 1,063 | 1,080 | 1,034 | 1,060 | 1,095,000 | 1,060 |
| 2000-08-07 | 993 | 1,063 | 993 | 1,062 | 769,000 | 1,062 |
| 2000-08-04 | 985 | 1,040 | 984 | 993 | 871,000 | 993 |
| 2000-08-03 | 1,000 | 1,004 | 965 | 982 | 1,097,000 | 982 |
| 2000-08-02 | 1,010 | 1,032 | 1,001 | 1,032 | 243,000 | 1,032 |
| 2000-08-01 | 1,029 | 1,030 | 993 | 1,030 | 1,026,000 | 1,030 |
| 2000-07-31 | 1,005 | 1,025 | 1,005 | 1,018 | 502,000 | 1,018 |
| 2000-07-28 | 1,013 | 1,020 | 1,002 | 1,005 | 881,000 | 1,005 |
| 2000-07-27 | 1,019 | 1,045 | 1,019 | 1,030 | 290,000 | 1,030 |
| 2000-07-26 | 1,050 | 1,060 | 1,015 | 1,034 | 564,000 | 1,034 |
| 2000-07-25 | 1,053 | 1,067 | 1,045 | 1,066 | 767,000 | 1,066 |
| 2000-07-24 | 1,087 | 1,087 | 1,046 | 1,055 | 315,000 | 1,055 |
| 2000-07-21 | 1,089 | 1,090 | 1,072 | 1,075 | 255,000 | 1,075 |
| 2000-07-19 | 1,085 | 1,105 | 1,074 | 1,088 | 691,000 | 1,088 |
| 2000-07-18 | 1,120 | 1,134 | 1,085 | 1,085 | 590,000 | 1,085 |
| 2000-07-17 | 1,082 | 1,117 | 1,082 | 1,100 | 688,000 | 1,100 |
| 2000-07-14 | 1,082 | 1,130 | 1,082 | 1,130 | 1,231,000 | 1,130 |
| 2000-07-13 | 1,100 | 1,110 | 1,081 | 1,086 | 2,315,000 | 1,086 |
| 2000-07-12 | 1,160 | 1,160 | 1,132 | 1,160 | 889,000 | 1,160 |
| 2000-07-11 | 1,140 | 1,150 | 1,133 | 1,144 | 583,000 | 1,144 |
| 2000-07-10 | 1,155 | 1,158 | 1,129 | 1,130 | 1,247,000 | 1,130 |
| 2000-07-07 | 1,166 | 1,175 | 1,151 | 1,152 | 874,000 | 1,152 |
| 2000-07-06 | 1,178 | 1,178 | 1,151 | 1,164 | 886,000 | 1,164 |
| 2000-07-05 | 1,203 | 1,228 | 1,178 | 1,178 | 865,000 | 1,178 |
| 2000-07-04 | 1,232 | 1,232 | 1,207 | 1,209 | 715,000 | 1,209 |
| 2000-07-03 | 1,228 | 1,245 | 1,210 | 1,232 | 1,108,000 | 1,232 |
| 2000-06-30 | 1,208 | 1,240 | 1,202 | 1,216 | 925,000 | 1,216 |
| 2000-06-29 | 1,197 | 1,205 | 1,186 | 1,190 | 688,000 | 1,190 |
| 2000-06-28 | 1,179 | 1,200 | 1,179 | 1,184 | 278,000 | 1,184 |
| 2000-06-27 | 1,179 | 1,179 | 1,162 | 1,179 | 488,000 | 1,179 |
| 2000-06-26 | 1,170 | 1,179 | 1,162 | 1,179 | 369,000 | 1,179 |
| 2000-06-23 | 1,174 | 1,188 | 1,160 | 1,161 | 595,000 | 1,161 |
| 2000-06-22 | 1,199 | 1,199 | 1,166 | 1,172 | 588,000 | 1,172 |
| 2000-06-21 | 1,200 | 1,200 | 1,191 | 1,197 | 859,000 | 1,197 |
| 2000-06-20 | 1,194 | 1,200 | 1,176 | 1,180 | 1,416,000 | 1,180 |
| 2000-06-19 | 1,169 | 1,174 | 1,160 | 1,174 | 979,000 | 1,174 |
| 2000-06-16 | 1,200 | 1,205 | 1,185 | 1,189 | 1,133,000 | 1,189 |
| 2000-06-15 | 1,189 | 1,195 | 1,177 | 1,190 | 1,714,000 | 1,190 |
| 2000-06-14 | 1,160 | 1,160 | 1,130 | 1,132 | 1,352,000 | 1,132 |
| 2000-06-13 | 1,160 | 1,177 | 1,150 | 1,177 | 1,597,000 | 1,177 |
| 2000-06-12 | 1,170 | 1,180 | 1,165 | 1,170 | 1,437,000 | 1,170 |
| 2000-06-09 | 1,158 | 1,170 | 1,152 | 1,152 | 2,491,000 | 1,152 |
| 2000-06-08 | 1,155 | 1,170 | 1,152 | 1,165 | 1,106,000 | 1,165 |
| 2000-06-07 | 1,133 | 1,158 | 1,133 | 1,152 | 2,205,000 | 1,152 |
| 2000-06-06 | 1,142 | 1,150 | 1,131 | 1,141 | 1,498,000 | 1,141 |
| 2000-06-05 | 1,145 | 1,152 | 1,135 | 1,142 | 772,000 | 1,142 |
| 2000-06-02 | 1,157 | 1,165 | 1,140 | 1,165 | 1,454,000 | 1,165 |
| 2000-06-01 | 1,140 | 1,200 | 1,140 | 1,190 | 2,684,000 | 1,190 |
| 2000-05-31 | 1,082 | 1,125 | 1,080 | 1,120 | 1,747,000 | 1,120 |
| 2000-05-30 | 1,090 | 1,115 | 1,070 | 1,080 | 521,000 | 1,080 |
| 2000-05-29 | 1,063 | 1,111 | 1,040 | 1,110 | 1,086,000 | 1,110 |
| 2000-05-26 | 1,060 | 1,061 | 1,038 | 1,058 | 768,000 | 1,058 |
| 2000-05-25 | 1,123 | 1,138 | 1,051 | 1,061 | 1,131,000 | 1,061 |
| 2000-05-24 | 1,099 | 1,146 | 1,098 | 1,121 | 3,131,000 | 1,121 |
| 2000-05-23 | 1,036 | 1,085 | 1,036 | 1,085 | 1,818,000 | 1,085 |
| 2000-05-22 | 1,010 | 1,040 | 1,010 | 1,036 | 931,000 | 1,036 |
| 2000-05-19 | 1,013 | 1,020 | 1,009 | 1,014 | 1,594,000 | 1,014 |
| 2000-05-18 | 1,010 | 1,019 | 1,001 | 1,016 | 1,845,000 | 1,016 |
| 2000-05-17 | 978 | 1,028 | 978 | 1,015 | 3,339,000 | 1,015 |
| 2000-05-16 | 930 | 983 | 930 | 979 | 3,752,000 | 979 |
| 2000-05-15 | 910 | 923 | 901 | 921 | 1,916,000 | 921 |
| 2000-05-12 | 895 | 910 | 886 | 910 | 2,437,000 | 910 |
| 2000-05-11 | 894 | 896 | 891 | 895 | 800,000 | 895 |
| 2000-05-10 | 896 | 898 | 892 | 897 | 1,546,000 | 897 |
| 2000-05-09 | 891 | 905 | 890 | 896 | 1,647,000 | 896 |
| 2000-05-08 | 902 | 904 | 892 | 892 | 1,011,000 | 892 |
| 2000-05-02 | 900 | 916 | 896 | 900 | 1,145,000 | 900 |
| 2000-05-01 | 894 | 900 | 880 | 896 | 1,113,000 | 896 |
| 2000-04-28 | 894 | 898 | 886 | 888 | 1,140,000 | 888 |
| 2000-04-27 | 900 | 900 | 880 | 884 | 1,935,000 | 884 |
| 2000-04-26 | 945 | 954 | 908 | 910 | 2,137,000 | 910 |
| 2000-04-25 | 955 | 960 | 933 | 940 | 1,706,000 | 940 |
| 2000-04-24 | 918 | 962 | 914 | 959 | 1,172,000 | 959 |
| 2000-04-21 | 900 | 900 | 870 | 900 | 3,101,000 | 900 |
| 2000-04-20 | 930 | 931 | 906 | 906 | 1,480,000 | 906 |
| 2000-04-19 | 944 | 948 | 899 | 922 | 1,524,000 | 922 |
| 2000-04-18 | 950 | 973 | 925 | 973 | 1,035,000 | 973 |
| 2000-04-17 | 902 | 952 | 902 | 949 | 1,152,000 | 949 |
| 2000-04-14 | 920 | 942 | 913 | 942 | 1,766,000 | 942 |
| 2000-04-13 | 922 | 931 | 907 | 925 | 1,157,000 | 925 |
| 2000-04-12 | 935 | 935 | 927 | 932 | 1,276,000 | 932 |
| 2000-04-11 | 940 | 945 | 935 | 939 | 802,000 | 939 |
| 2000-04-10 | 980 | 980 | 943 | 950 | 1,557,000 | 950 |
| 2000-04-07 | 982 | 1,008 | 982 | 1,000 | 1,993,000 | 1,000 |
| 2000-04-06 | 995 | 995 | 975 | 980 | 1,432,000 | 980 |
| 2000-04-05 | 1,000 | 1,008 | 985 | 995 | 788,000 | 995 |
| 2000-04-04 | 968 | 1,010 | 961 | 1,010 | 1,678,000 | 1,010 |
| 2000-04-03 | 950 | 965 | 943 | 965 | 989,000 | 965 |
| 2000-03-31 | 960 | 970 | 938 | 938 | 972,000 | 938 |
| 2000-03-30 | 972 | 979 | 959 | 961 | 629,000 | 961 |
| 2000-03-29 | 966 | 978 | 966 | 972 | 1,188,000 | 972 |
| 2000-03-28 | 988 | 990 | 955 | 965 | 1,269,000 | 965 |
| 2000-03-27 | 1,015 | 1,015 | 1,006 | 1,010 | 1,205,000 | 1,010 |
| 2000-03-24 | 1,004 | 1,020 | 1,003 | 1,018 | 1,272,000 | 1,018 |
| 2000-03-23 | 994 | 1,005 | 994 | 1,003 | 1,224,000 | 1,003 |
| 2000-03-22 | 996 | 1,006 | 980 | 992 | 662,000 | 992 |
| 2000-03-21 | 999 | 1,005 | 980 | 996 | 1,160,000 | 996 |
| 2000-03-17 | 999 | 999 | 980 | 998 | 400,000 | 998 |
| 2000-03-16 | 980 | 999 | 957 | 981 | 676,000 | 981 |
| 2000-03-15 | 940 | 977 | 935 | 975 | 1,184,000 | 975 |
| 2000-03-14 | 993 | 1,000 | 896 | 920 | 2,045,000 | 920 |
| 2000-03-13 | 955 | 1,030 | 955 | 1,030 | 2,017,000 | 1,030 |
| 2000-03-10 | 960 | 960 | 941 | 944 | 3,328,000 | 944 |
| 2000-03-09 | 962 | 962 | 921 | 930 | 860,000 | 930 |
| 2000-03-08 | 928 | 980 | 922 | 962 | 1,678,000 | 962 |
| 2000-03-07 | 887 | 929 | 881 | 928 | 1,566,000 | 928 |
| 2000-03-06 | 881 | 903 | 877 | 877 | 1,171,000 | 877 |
| 2000-03-03 | 884 | 884 | 876 | 880 | 1,233,000 | 880 |
| 2000-03-02 | 894 | 904 | 880 | 890 | 1,150,000 | 890 |
| 2000-03-01 | 916 | 916 | 884 | 884 | 755,000 | 884 |
| 2000-02-29 | 890 | 920 | 889 | 916 | 900,000 | 916 |
| 2000-02-28 | 881 | 894 | 881 | 894 | 687,000 | 894 |
| 2000-02-25 | 876 | 898 | 867 | 890 | 947,000 | 890 |
| 2000-02-24 | 900 | 901 | 862 | 866 | 714,000 | 866 |
| 2000-02-23 | 881 | 900 | 872 | 900 | 917,000 | 900 |
| 2000-02-22 | 882 | 890 | 868 | 887 | 1,069,000 | 887 |
| 2000-02-21 | 870 | 884 | 857 | 884 | 1,248,000 | 884 |
| 2000-02-18 | 881 | 889 | 853 | 885 | 1,258,000 | 885 |
| 2000-02-17 | 891 | 897 | 877 | 890 | 1,392,000 | 890 |
| 2000-02-16 | 901 | 901 | 860 | 891 | 2,160,000 | 891 |
| 2000-02-15 | 925 | 935 | 914 | 929 | 1,442,000 | 929 |
| 2000-02-14 | 970 | 987 | 922 | 922 | 1,108,000 | 922 |
| 2000-02-10 | 988 | 1,012 | 988 | 990 | 1,063,000 | 990 |
| 2000-02-09 | 1,003 | 1,009 | 974 | 989 | 946,000 | 989 |
| 2000-02-08 | 1,006 | 1,020 | 1,005 | 1,011 | 583,000 | 1,011 |
| 2000-02-07 | 1,025 | 1,031 | 1,002 | 1,004 | 849,000 | 1,004 |
| 2000-02-04 | 1,042 | 1,054 | 1,025 | 1,025 | 728,000 | 1,025 |
| 2000-02-03 | 1,060 | 1,062 | 1,035 | 1,041 | 562,000 | 1,041 |
| 2000-02-02 | 1,077 | 1,080 | 1,060 | 1,061 | 681,000 | 1,061 |
| 2000-02-01 | 1,097 | 1,111 | 1,068 | 1,081 | 1,451,000 | 1,081 |
| 2000-01-31 | 1,036 | 1,077 | 1,036 | 1,077 | 1,371,000 | 1,077 |
| 2000-01-28 | 1,028 | 1,081 | 1,021 | 1,036 | 1,018,000 | 1,036 |
| 2000-01-27 | 1,020 | 1,035 | 1,014 | 1,035 | 1,113,000 | 1,035 |
| 2000-01-26 | 1,046 | 1,055 | 1,026 | 1,033 | 831,000 | 1,033 |
| 2000-01-25 | 1,063 | 1,065 | 1,049 | 1,056 | 812,000 | 1,056 |
| 2000-01-24 | 1,099 | 1,100 | 1,066 | 1,069 | 1,065,000 | 1,069 |
| 2000-01-21 | 1,132 | 1,152 | 1,117 | 1,117 | 1,353,000 | 1,117 |
| 2000-01-20 | 1,180 | 1,186 | 1,169 | 1,170 | 877,000 | 1,170 |
| 2000-01-19 | 1,158 | 1,190 | 1,150 | 1,186 | 1,079,000 | 1,186 |
| 2000-01-18 | 1,142 | 1,185 | 1,130 | 1,185 | 1,669,000 | 1,185 |
| 2000-01-17 | 1,099 | 1,137 | 1,090 | 1,126 | 1,525,000 | 1,126 |
| 2000-01-14 | 1,070 | 1,092 | 1,050 | 1,085 | 1,782,000 | 1,085 |
| 2000-01-13 | 1,008 | 1,075 | 1,008 | 1,063 | 1,863,000 | 1,063 |
| 2000-01-12 | 1,006 | 1,020 | 1,000 | 1,000 | 830,000 | 1,000 |
| 2000-01-11 | 1,050 | 1,050 | 1,006 | 1,006 | 999,000 | 1,006 |
| 2000-01-07 | 1,015 | 1,045 | 1,011 | 1,035 | 604,000 | 1,035 |
| 2000-01-06 | 1,033 | 1,033 | 1,015 | 1,018 | 1,230,000 | 1,018 |
| 2000-01-05 | 1,044 | 1,059 | 1,031 | 1,032 | 638,000 | 1,032 |
| 2000-01-04 | 1,022 | 1,038 | 1,022 | 1,030 | 208,000 | 1,030 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
