4118 (株)カネカ 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 | 1,060 | 1,085 | 1,060 | 1,081 | 448,000 | 5,405 |
| 2000-12-28 | 1,025 | 1,063 | 1,025 | 1,060 | 790,000 | 5,300 |
| 2000-12-27 | 982 | 1,035 | 982 | 1,025 | 861,000 | 5,125 |
| 2000-12-26 | 974 | 998 | 974 | 992 | 168,000 | 4,960 |
| 2000-12-25 | 954 | 995 | 954 | 993 | 205,000 | 4,965 |
| 2000-12-22 | 983 | 983 | 953 | 964 | 529,000 | 4,820 |
| 2000-12-21 | 960 | 977 | 954 | 973 | 727,000 | 4,865 |
| 2000-12-20 | 995 | 1,002 | 980 | 980 | 978,000 | 4,900 |
| 2000-12-19 | 1,000 | 1,000 | 957 | 965 | 628,000 | 4,825 |
| 2000-12-18 | 984 | 1,007 | 971 | 1,001 | 1,042,000 | 5,005 |
| 2000-12-15 | 954 | 1,005 | 954 | 1,000 | 1,861,000 | 5,000 |
| 2000-12-14 | 941 | 972 | 936 | 956 | 978,000 | 4,780 |
| 2000-12-13 | 916 | 945 | 915 | 927 | 1,172,000 | 4,635 |
| 2000-12-12 | 915 | 918 | 909 | 914 | 596,000 | 4,570 |
| 2000-12-11 | 930 | 935 | 915 | 915 | 598,000 | 4,575 |
| 2000-12-08 | 920 | 936 | 920 | 930 | 585,000 | 4,650 |
| 2000-12-07 | 940 | 950 | 937 | 950 | 398,000 | 4,750 |
| 2000-12-06 | 962 | 970 | 950 | 950 | 474,000 | 4,750 |
| 2000-12-05 | 953 | 962 | 944 | 960 | 635,000 | 4,800 |
| 2000-12-04 | 970 | 979 | 967 | 968 | 636,000 | 4,840 |
| 2000-12-01 | 926 | 985 | 926 | 975 | 2,001,000 | 4,875 |
| 2000-11-30 | 906 | 928 | 900 | 925 | 1,100,000 | 4,625 |
| 2000-11-29 | 890 | 916 | 890 | 897 | 579,000 | 4,485 |
| 2000-11-28 | 905 | 915 | 900 | 900 | 848,000 | 4,500 |
| 2000-11-27 | 925 | 943 | 920 | 935 | 710,000 | 4,675 |
| 2000-11-24 | 906 | 918 | 902 | 915 | 784,000 | 4,575 |
| 2000-11-22 | 927 | 940 | 909 | 910 | 780,000 | 4,550 |
| 2000-11-21 | 952 | 958 | 936 | 947 | 482,000 | 4,735 |
| 2000-11-20 | 953 | 970 | 952 | 956 | 522,000 | 4,780 |
| 2000-11-17 | 966 | 978 | 954 | 963 | 620,000 | 4,815 |
| 2000-11-16 | 991 | 1,000 | 982 | 982 | 329,000 | 4,910 |
| 2000-11-15 | 1,005 | 1,015 | 999 | 1,000 | 462,000 | 5,000 |
| 2000-11-14 | 985 | 995 | 963 | 995 | 1,078,000 | 4,975 |
| 2000-11-13 | 1,002 | 1,005 | 989 | 995 | 692,000 | 4,975 |
| 2000-11-10 | 1,012 | 1,025 | 1,005 | 1,013 | 749,000 | 5,065 |
| 2000-11-09 | 1,037 | 1,050 | 1,025 | 1,032 | 630,000 | 5,160 |
| 2000-11-08 | 1,043 | 1,067 | 1,043 | 1,057 | 841,000 | 5,285 |
| 2000-11-07 | 1,054 | 1,070 | 1,050 | 1,053 | 903,000 | 5,265 |
| 2000-11-06 | 1,068 | 1,094 | 1,068 | 1,094 | 1,164,000 | 5,470 |
| 2000-11-02 | 1,050 | 1,072 | 1,050 | 1,055 | 711,000 | 5,275 |
| 2000-11-01 | 1,051 | 1,068 | 1,049 | 1,057 | 1,153,000 | 5,285 |
| 2000-10-31 | 1,074 | 1,080 | 1,034 | 1,060 | 1,722,000 | 5,300 |
| 2000-10-30 | 1,124 | 1,124 | 1,094 | 1,094 | 421,000 | 5,470 |
| 2000-10-27 | 1,101 | 1,144 | 1,101 | 1,144 | 1,007,000 | 5,720 |
| 2000-10-26 | 1,082 | 1,101 | 1,076 | 1,097 | 650,000 | 5,485 |
| 2000-10-25 | 1,080 | 1,097 | 1,077 | 1,091 | 675,000 | 5,455 |
| 2000-10-24 | 1,070 | 1,080 | 1,064 | 1,075 | 385,000 | 5,375 |
| 2000-10-23 | 1,047 | 1,084 | 1,047 | 1,060 | 462,000 | 5,300 |
| 2000-10-20 | 1,054 | 1,066 | 1,054 | 1,057 | 288,000 | 5,285 |
| 2000-10-19 | 1,030 | 1,054 | 1,030 | 1,047 | 450,000 | 5,235 |
| 2000-10-18 | 1,051 | 1,056 | 1,032 | 1,045 | 612,000 | 5,225 |
| 2000-10-17 | 1,064 | 1,074 | 1,050 | 1,055 | 533,000 | 5,275 |
| 2000-10-16 | 1,068 | 1,104 | 1,068 | 1,104 | 300,000 | 5,520 |
| 2000-10-13 | 1,078 | 1,080 | 1,069 | 1,076 | 427,000 | 5,380 |
| 2000-10-12 | 1,083 | 1,103 | 1,083 | 1,096 | 385,000 | 5,480 |
| 2000-10-11 | 1,087 | 1,105 | 1,082 | 1,090 | 545,000 | 5,450 |
| 2000-10-10 | 1,106 | 1,106 | 1,083 | 1,100 | 396,000 | 5,500 |
| 2000-10-06 | 1,090 | 1,102 | 1,082 | 1,090 | 328,000 | 5,450 |
| 2000-10-05 | 1,086 | 1,092 | 1,080 | 1,081 | 482,000 | 5,405 |
| 2000-10-04 | 1,080 | 1,097 | 1,074 | 1,096 | 1,149,000 | 5,480 |
| 2000-10-03 | 1,105 | 1,110 | 1,086 | 1,090 | 611,000 | 5,450 |
| 2000-10-02 | 1,103 | 1,127 | 1,103 | 1,120 | 540,000 | 5,600 |
| 2000-09-29 | 1,087 | 1,143 | 1,087 | 1,143 | 446,000 | 5,715 |
| 2000-09-28 | 1,093 | 1,105 | 1,093 | 1,100 | 129,000 | 5,500 |
| 2000-09-27 | 1,084 | 1,118 | 1,083 | 1,100 | 468,000 | 5,500 |
| 2000-09-26 | 1,090 | 1,114 | 1,090 | 1,114 | 157,000 | 5,570 |
| 2000-09-25 | 1,075 | 1,095 | 1,075 | 1,085 | 472,000 | 5,425 |
| 2000-09-22 | 1,083 | 1,093 | 1,076 | 1,076 | 483,000 | 5,380 |
| 2000-09-21 | 1,120 | 1,120 | 1,083 | 1,083 | 330,000 | 5,415 |
| 2000-09-20 | 1,129 | 1,139 | 1,084 | 1,100 | 391,000 | 5,500 |
| 2000-09-19 | 1,086 | 1,129 | 1,081 | 1,129 | 477,000 | 5,645 |
| 2000-09-18 | 1,100 | 1,105 | 1,082 | 1,095 | 293,000 | 5,475 |
| 2000-09-14 | 1,105 | 1,130 | 1,105 | 1,125 | 287,000 | 5,625 |
| 2000-09-13 | 1,120 | 1,130 | 1,100 | 1,103 | 377,000 | 5,515 |
| 2000-09-12 | 1,105 | 1,130 | 1,092 | 1,100 | 575,000 | 5,500 |
| 2000-09-11 | 1,135 | 1,135 | 1,111 | 1,113 | 535,000 | 5,565 |
| 2000-09-08 | 1,149 | 1,169 | 1,136 | 1,165 | 385,000 | 5,825 |
| 2000-09-07 | 1,140 | 1,170 | 1,140 | 1,169 | 299,000 | 5,845 |
| 2000-09-06 | 1,171 | 1,171 | 1,128 | 1,160 | 385,000 | 5,800 |
| 2000-09-05 | 1,160 | 1,179 | 1,136 | 1,179 | 341,000 | 5,895 |
| 2000-09-04 | 1,135 | 1,200 | 1,135 | 1,178 | 210,000 | 5,890 |
| 2000-09-01 | 1,176 | 1,199 | 1,165 | 1,175 | 336,000 | 5,875 |
| 2000-08-31 | 1,180 | 1,182 | 1,160 | 1,176 | 293,000 | 5,880 |
| 2000-08-30 | 1,207 | 1,207 | 1,196 | 1,200 | 256,000 | 6,000 |
| 2000-08-29 | 1,187 | 1,209 | 1,171 | 1,209 | 363,000 | 6,045 |
| 2000-08-28 | 1,210 | 1,210 | 1,161 | 1,182 | 254,000 | 5,910 |
| 2000-08-25 | 1,213 | 1,214 | 1,180 | 1,195 | 529,000 | 5,975 |
| 2000-08-24 | 1,204 | 1,220 | 1,204 | 1,213 | 520,000 | 6,065 |
| 2000-08-23 | 1,198 | 1,210 | 1,181 | 1,204 | 606,000 | 6,020 |
| 2000-08-22 | 1,161 | 1,198 | 1,140 | 1,198 | 394,000 | 5,990 |
| 2000-08-21 | 1,152 | 1,160 | 1,140 | 1,150 | 156,000 | 5,750 |
| 2000-08-18 | 1,149 | 1,170 | 1,149 | 1,151 | 527,000 | 5,755 |
| 2000-08-17 | 1,190 | 1,213 | 1,151 | 1,161 | 795,000 | 5,805 |
| 2000-08-16 | 1,161 | 1,188 | 1,160 | 1,187 | 479,000 | 5,935 |
| 2000-08-15 | 1,190 | 1,190 | 1,162 | 1,181 | 748,000 | 5,905 |
| 2000-08-14 | 1,160 | 1,254 | 1,160 | 1,228 | 2,092,000 | 6,140 |
| 2000-08-11 | 1,090 | 1,156 | 1,090 | 1,155 | 1,661,000 | 5,775 |
| 2000-08-10 | 1,078 | 1,095 | 1,071 | 1,090 | 645,000 | 5,450 |
| 2000-08-09 | 1,042 | 1,058 | 1,040 | 1,058 | 322,000 | 5,290 |
| 2000-08-08 | 1,055 | 1,055 | 1,039 | 1,044 | 765,000 | 5,220 |
| 2000-08-07 | 1,045 | 1,059 | 1,045 | 1,059 | 248,000 | 5,295 |
| 2000-08-04 | 1,032 | 1,053 | 1,030 | 1,030 | 717,000 | 5,150 |
| 2000-08-03 | 1,040 | 1,045 | 1,031 | 1,038 | 235,000 | 5,190 |
| 2000-08-02 | 1,045 | 1,050 | 1,040 | 1,050 | 384,000 | 5,250 |
| 2000-08-01 | 1,041 | 1,055 | 1,041 | 1,055 | 611,000 | 5,275 |
| 2000-07-31 | 1,045 | 1,075 | 1,040 | 1,075 | 763,000 | 5,375 |
| 2000-07-28 | 1,044 | 1,064 | 1,041 | 1,063 | 581,000 | 5,315 |
| 2000-07-27 | 1,060 | 1,069 | 1,049 | 1,053 | 227,000 | 5,265 |
| 2000-07-26 | 1,092 | 1,092 | 1,066 | 1,079 | 599,000 | 5,395 |
| 2000-07-25 | 1,064 | 1,091 | 1,055 | 1,090 | 1,083,000 | 5,450 |
| 2000-07-24 | 1,060 | 1,064 | 1,040 | 1,064 | 505,000 | 5,320 |
| 2000-07-21 | 1,052 | 1,090 | 1,052 | 1,064 | 489,000 | 5,320 |
| 2000-07-19 | 1,072 | 1,079 | 1,052 | 1,064 | 574,000 | 5,320 |
| 2000-07-18 | 1,102 | 1,104 | 1,080 | 1,081 | 655,000 | 5,405 |
| 2000-07-17 | 1,112 | 1,120 | 1,110 | 1,111 | 283,000 | 5,555 |
| 2000-07-14 | 1,130 | 1,136 | 1,114 | 1,129 | 422,000 | 5,645 |
| 2000-07-13 | 1,155 | 1,155 | 1,137 | 1,144 | 622,000 | 5,720 |
| 2000-07-12 | 1,155 | 1,160 | 1,136 | 1,153 | 471,000 | 5,765 |
| 2000-07-11 | 1,140 | 1,160 | 1,140 | 1,160 | 531,000 | 5,800 |
| 2000-07-10 | 1,130 | 1,141 | 1,130 | 1,137 | 435,000 | 5,685 |
| 2000-07-07 | 1,175 | 1,175 | 1,125 | 1,130 | 776,000 | 5,650 |
| 2000-07-06 | 1,150 | 1,172 | 1,148 | 1,172 | 613,000 | 5,860 |
| 2000-07-05 | 1,163 | 1,174 | 1,150 | 1,153 | 903,000 | 5,765 |
| 2000-07-04 | 1,170 | 1,172 | 1,140 | 1,142 | 1,008,000 | 5,710 |
| 2000-07-03 | 1,174 | 1,176 | 1,160 | 1,173 | 604,000 | 5,865 |
| 2000-06-30 | 1,136 | 1,174 | 1,135 | 1,169 | 723,000 | 5,845 |
| 2000-06-29 | 1,145 | 1,154 | 1,132 | 1,141 | 314,000 | 5,705 |
| 2000-06-28 | 1,170 | 1,170 | 1,146 | 1,157 | 356,000 | 5,785 |
| 2000-06-27 | 1,138 | 1,155 | 1,138 | 1,150 | 1,000,000 | 5,750 |
| 2000-06-26 | 1,110 | 1,130 | 1,110 | 1,125 | 641,000 | 5,625 |
| 2000-06-23 | 1,110 | 1,110 | 1,100 | 1,106 | 360,000 | 5,530 |
| 2000-06-22 | 1,129 | 1,129 | 1,106 | 1,110 | 355,000 | 5,550 |
| 2000-06-21 | 1,120 | 1,127 | 1,101 | 1,109 | 670,000 | 5,545 |
| 2000-06-20 | 1,081 | 1,118 | 1,079 | 1,118 | 897,000 | 5,590 |
| 2000-06-19 | 1,085 | 1,085 | 1,072 | 1,078 | 395,000 | 5,390 |
| 2000-06-16 | 1,081 | 1,098 | 1,081 | 1,089 | 834,000 | 5,445 |
| 2000-06-15 | 1,108 | 1,108 | 1,090 | 1,090 | 372,000 | 5,450 |
| 2000-06-14 | 1,115 | 1,120 | 1,075 | 1,095 | 252,000 | 5,475 |
| 2000-06-13 | 1,120 | 1,126 | 1,090 | 1,112 | 691,000 | 5,560 |
| 2000-06-12 | 1,148 | 1,148 | 1,136 | 1,147 | 657,000 | 5,735 |
| 2000-06-09 | 1,130 | 1,135 | 1,111 | 1,130 | 734,000 | 5,650 |
| 2000-06-08 | 1,137 | 1,137 | 1,124 | 1,135 | 944,000 | 5,675 |
| 2000-06-07 | 1,092 | 1,133 | 1,091 | 1,124 | 1,646,000 | 5,620 |
| 2000-06-06 | 1,070 | 1,110 | 1,065 | 1,090 | 1,617,000 | 5,450 |
| 2000-06-05 | 1,040 | 1,060 | 1,032 | 1,050 | 1,497,000 | 5,250 |
| 2000-06-02 | 1,060 | 1,069 | 1,030 | 1,036 | 1,775,000 | 5,180 |
| 2000-06-01 | 1,081 | 1,090 | 1,051 | 1,080 | 926,000 | 5,400 |
| 2000-05-31 | 1,120 | 1,120 | 1,090 | 1,109 | 755,000 | 5,545 |
| 2000-05-30 | 1,105 | 1,127 | 1,100 | 1,100 | 578,000 | 5,500 |
| 2000-05-29 | 1,130 | 1,157 | 1,078 | 1,105 | 1,251,000 | 5,525 |
| 2000-05-26 | 1,120 | 1,128 | 1,100 | 1,120 | 516,000 | 5,600 |
| 2000-05-25 | 1,160 | 1,170 | 1,097 | 1,111 | 1,360,000 | 5,555 |
| 2000-05-24 | 1,150 | 1,165 | 1,130 | 1,154 | 876,000 | 5,770 |
| 2000-05-23 | 1,150 | 1,160 | 1,130 | 1,130 | 869,000 | 5,650 |
| 2000-05-22 | 1,143 | 1,160 | 1,133 | 1,160 | 1,392,000 | 5,800 |
| 2000-05-19 | 1,200 | 1,200 | 1,157 | 1,169 | 1,163,000 | 5,845 |
| 2000-05-18 | 1,263 | 1,270 | 1,195 | 1,201 | 1,421,000 | 6,005 |
| 2000-05-17 | 1,316 | 1,321 | 1,243 | 1,299 | 1,989,000 | 6,495 |
| 2000-05-16 | 1,370 | 1,380 | 1,339 | 1,350 | 560,000 | 6,750 |
| 2000-05-15 | 1,351 | 1,360 | 1,326 | 1,360 | 391,000 | 6,800 |
| 2000-05-12 | 1,350 | 1,380 | 1,335 | 1,380 | 299,000 | 6,900 |
| 2000-05-11 | 1,330 | 1,350 | 1,324 | 1,324 | 444,000 | 6,620 |
| 2000-05-10 | 1,379 | 1,405 | 1,358 | 1,388 | 823,000 | 6,940 |
| 2000-05-09 | 1,385 | 1,390 | 1,350 | 1,388 | 632,000 | 6,940 |
| 2000-05-08 | 1,385 | 1,400 | 1,370 | 1,400 | 495,000 | 7,000 |
| 2000-05-02 | 1,400 | 1,420 | 1,385 | 1,385 | 488,000 | 6,925 |
| 2000-05-01 | 1,380 | 1,405 | 1,371 | 1,405 | 252,000 | 7,025 |
| 2000-04-28 | 1,417 | 1,430 | 1,380 | 1,390 | 656,000 | 6,950 |
| 2000-04-27 | 1,414 | 1,415 | 1,390 | 1,390 | 844,000 | 6,950 |
| 2000-04-26 | 1,379 | 1,410 | 1,358 | 1,410 | 702,000 | 7,050 |
| 2000-04-25 | 1,360 | 1,385 | 1,350 | 1,368 | 411,000 | 6,840 |
| 2000-04-24 | 1,360 | 1,390 | 1,350 | 1,363 | 383,000 | 6,815 |
| 2000-04-21 | 1,402 | 1,410 | 1,380 | 1,380 | 309,000 | 6,900 |
| 2000-04-20 | 1,385 | 1,445 | 1,380 | 1,442 | 1,014,000 | 7,210 |
| 2000-04-19 | 1,397 | 1,410 | 1,360 | 1,370 | 504,000 | 6,850 |
| 2000-04-18 | 1,384 | 1,400 | 1,349 | 1,384 | 900,000 | 6,920 |
| 2000-04-17 | 1,278 | 1,350 | 1,275 | 1,350 | 441,000 | 6,750 |
| 2000-04-14 | 1,385 | 1,400 | 1,371 | 1,398 | 877,000 | 6,990 |
| 2000-04-13 | 1,347 | 1,380 | 1,335 | 1,380 | 854,000 | 6,900 |
| 2000-04-12 | 1,313 | 1,330 | 1,312 | 1,327 | 706,000 | 6,635 |
| 2000-04-11 | 1,341 | 1,353 | 1,336 | 1,353 | 408,000 | 6,765 |
| 2000-04-10 | 1,383 | 1,397 | 1,340 | 1,361 | 453,000 | 6,805 |
| 2000-04-07 | 1,412 | 1,418 | 1,387 | 1,387 | 833,000 | 6,935 |
| 2000-04-06 | 1,398 | 1,439 | 1,380 | 1,432 | 1,140,000 | 7,160 |
| 2000-04-05 | 1,345 | 1,393 | 1,345 | 1,380 | 1,031,000 | 6,900 |
| 2000-04-04 | 1,369 | 1,388 | 1,333 | 1,345 | 1,098,000 | 6,725 |
| 2000-04-03 | 1,296 | 1,360 | 1,290 | 1,349 | 1,117,000 | 6,745 |
| 2000-03-31 | 1,301 | 1,329 | 1,282 | 1,282 | 670,000 | 6,410 |
| 2000-03-30 | 1,338 | 1,340 | 1,280 | 1,295 | 476,000 | 6,475 |
| 2000-03-29 | 1,355 | 1,370 | 1,330 | 1,356 | 288,000 | 6,780 |
| 2000-03-28 | 1,325 | 1,360 | 1,305 | 1,353 | 680,000 | 6,765 |
| 2000-03-27 | 1,309 | 1,323 | 1,285 | 1,323 | 499,000 | 6,615 |
| 2000-03-24 | 1,291 | 1,326 | 1,290 | 1,309 | 387,000 | 6,545 |
| 2000-03-23 | 1,329 | 1,329 | 1,290 | 1,310 | 660,000 | 6,550 |
| 2000-03-22 | 1,285 | 1,330 | 1,284 | 1,329 | 552,000 | 6,645 |
| 2000-03-21 | 1,301 | 1,301 | 1,206 | 1,286 | 547,000 | 6,430 |
| 2000-03-17 | 1,280 | 1,345 | 1,270 | 1,301 | 1,824,000 | 6,505 |
| 2000-03-16 | 1,266 | 1,276 | 1,250 | 1,270 | 578,000 | 6,350 |
| 2000-03-15 | 1,220 | 1,250 | 1,210 | 1,246 | 420,000 | 6,230 |
| 2000-03-14 | 1,221 | 1,232 | 1,207 | 1,210 | 819,000 | 6,050 |
| 2000-03-13 | 1,280 | 1,280 | 1,222 | 1,259 | 1,208,000 | 6,295 |
| 2000-03-10 | 1,247 | 1,297 | 1,247 | 1,277 | 3,047,000 | 6,385 |
| 2000-03-09 | 1,163 | 1,163 | 1,127 | 1,127 | 354,000 | 5,635 |
| 2000-03-08 | 1,180 | 1,180 | 1,158 | 1,165 | 396,000 | 5,825 |
| 2000-03-07 | 1,167 | 1,179 | 1,153 | 1,179 | 535,000 | 5,895 |
| 2000-03-06 | 1,180 | 1,185 | 1,141 | 1,144 | 319,000 | 5,720 |
| 2000-03-03 | 1,178 | 1,190 | 1,160 | 1,190 | 452,000 | 5,950 |
| 2000-03-02 | 1,190 | 1,190 | 1,150 | 1,158 | 340,000 | 5,790 |
| 2000-03-01 | 1,210 | 1,210 | 1,170 | 1,199 | 575,000 | 5,995 |
| 2000-02-29 | 1,180 | 1,208 | 1,169 | 1,197 | 778,000 | 5,985 |
| 2000-02-28 | 1,112 | 1,194 | 1,109 | 1,180 | 1,634,000 | 5,900 |
| 2000-02-25 | 1,105 | 1,117 | 1,080 | 1,088 | 1,169,000 | 5,440 |
| 2000-02-24 | 1,087 | 1,118 | 1,087 | 1,098 | 1,255,000 | 5,490 |
| 2000-02-23 | 1,110 | 1,117 | 1,073 | 1,081 | 2,028,000 | 5,405 |
| 2000-02-22 | 1,120 | 1,120 | 1,093 | 1,094 | 986,000 | 5,470 |
| 2000-02-21 | 1,170 | 1,178 | 1,128 | 1,128 | 709,000 | 5,640 |
| 2000-02-18 | 1,178 | 1,178 | 1,155 | 1,165 | 471,000 | 5,825 |
| 2000-02-17 | 1,181 | 1,210 | 1,162 | 1,210 | 684,000 | 6,050 |
| 2000-02-16 | 1,250 | 1,250 | 1,189 | 1,191 | 703,000 | 5,955 |
| 2000-02-15 | 1,255 | 1,262 | 1,244 | 1,250 | 1,552,000 | 6,250 |
| 2000-02-14 | 1,229 | 1,250 | 1,225 | 1,243 | 1,318,000 | 6,215 |
| 2000-02-10 | 1,250 | 1,250 | 1,180 | 1,210 | 989,000 | 6,050 |
| 2000-02-09 | 1,325 | 1,325 | 1,250 | 1,269 | 655,000 | 6,345 |
| 2000-02-08 | 1,328 | 1,330 | 1,315 | 1,320 | 750,000 | 6,600 |
| 2000-02-07 | 1,321 | 1,332 | 1,321 | 1,324 | 335,000 | 6,620 |
| 2000-02-04 | 1,371 | 1,375 | 1,313 | 1,318 | 475,000 | 6,590 |
| 2000-02-03 | 1,350 | 1,370 | 1,336 | 1,355 | 311,000 | 6,775 |
| 2000-02-02 | 1,380 | 1,385 | 1,340 | 1,354 | 590,000 | 6,770 |
| 2000-02-01 | 1,399 | 1,399 | 1,340 | 1,340 | 605,000 | 6,700 |
| 2000-01-31 | 1,365 | 1,395 | 1,358 | 1,394 | 146,000 | 6,970 |
| 2000-01-28 | 1,360 | 1,370 | 1,345 | 1,345 | 325,000 | 6,725 |
| 2000-01-27 | 1,362 | 1,379 | 1,350 | 1,377 | 248,000 | 6,885 |
| 2000-01-26 | 1,384 | 1,385 | 1,360 | 1,370 | 154,000 | 6,850 |
| 2000-01-25 | 1,416 | 1,416 | 1,378 | 1,385 | 342,000 | 6,925 |
| 2000-01-24 | 1,372 | 1,425 | 1,361 | 1,424 | 950,000 | 7,120 |
| 2000-01-21 | 1,399 | 1,400 | 1,381 | 1,386 | 454,000 | 6,930 |
| 2000-01-20 | 1,381 | 1,389 | 1,368 | 1,389 | 942,000 | 6,945 |
| 2000-01-19 | 1,408 | 1,408 | 1,380 | 1,390 | 423,000 | 6,950 |
| 2000-01-18 | 1,450 | 1,450 | 1,392 | 1,410 | 656,000 | 7,050 |
| 2000-01-17 | 1,471 | 1,490 | 1,440 | 1,446 | 1,259,000 | 7,230 |
| 2000-01-14 | 1,398 | 1,430 | 1,392 | 1,430 | 1,336,000 | 7,150 |
| 2000-01-13 | 1,324 | 1,348 | 1,310 | 1,348 | 606,000 | 6,740 |
| 2000-01-12 | 1,315 | 1,330 | 1,312 | 1,322 | 672,000 | 6,610 |
| 2000-01-11 | 1,340 | 1,340 | 1,310 | 1,320 | 584,000 | 6,600 |
| 2000-01-07 | 1,350 | 1,360 | 1,320 | 1,345 | 372,000 | 6,725 |
| 2000-01-06 | 1,353 | 1,365 | 1,333 | 1,333 | 263,000 | 6,665 |
| 2000-01-05 | 1,310 | 1,357 | 1,310 | 1,357 | 322,000 | 6,785 |
| 2000-01-04 | 1,330 | 1,347 | 1,330 | 1,330 | 162,000 | 6,650 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
