4151 協和キリン(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 | 790 | 795 | 772 | 790 | 637,000 | 790 |
| 2000-12-28 | 790 | 795 | 781 | 788 | 298,000 | 788 |
| 2000-12-27 | 775 | 795 | 770 | 795 | 394,000 | 795 |
| 2000-12-26 | 789 | 801 | 775 | 796 | 595,000 | 796 |
| 2000-12-25 | 790 | 790 | 771 | 789 | 722,000 | 789 |
| 2000-12-22 | 727 | 750 | 720 | 740 | 670,000 | 740 |
| 2000-12-21 | 729 | 729 | 701 | 717 | 1,002,000 | 717 |
| 2000-12-20 | 756 | 757 | 736 | 749 | 837,000 | 749 |
| 2000-12-19 | 793 | 794 | 750 | 757 | 1,047,000 | 757 |
| 2000-12-18 | 810 | 810 | 791 | 793 | 529,000 | 793 |
| 2000-12-15 | 825 | 825 | 812 | 812 | 616,000 | 812 |
| 2000-12-14 | 832 | 834 | 828 | 829 | 603,000 | 829 |
| 2000-12-13 | 827 | 840 | 825 | 832 | 821,000 | 832 |
| 2000-12-12 | 834 | 840 | 810 | 832 | 1,289,000 | 832 |
| 2000-12-11 | 841 | 849 | 829 | 830 | 1,135,000 | 830 |
| 2000-12-08 | 851 | 858 | 829 | 830 | 3,246,000 | 830 |
| 2000-12-07 | 862 | 870 | 851 | 851 | 627,000 | 851 |
| 2000-12-06 | 888 | 888 | 870 | 878 | 474,000 | 878 |
| 2000-12-05 | 900 | 900 | 868 | 868 | 706,000 | 868 |
| 2000-12-04 | 901 | 908 | 890 | 891 | 482,000 | 891 |
| 2000-12-01 | 888 | 903 | 876 | 900 | 1,017,000 | 900 |
| 2000-11-30 | 876 | 890 | 861 | 888 | 629,000 | 888 |
| 2000-11-29 | 870 | 872 | 861 | 870 | 481,000 | 870 |
| 2000-11-28 | 866 | 872 | 855 | 872 | 599,000 | 872 |
| 2000-11-27 | 860 | 860 | 851 | 860 | 637,000 | 860 |
| 2000-11-24 | 864 | 868 | 855 | 858 | 896,000 | 858 |
| 2000-11-22 | 881 | 890 | 871 | 884 | 651,000 | 884 |
| 2000-11-21 | 875 | 880 | 871 | 880 | 388,000 | 880 |
| 2000-11-20 | 877 | 885 | 873 | 880 | 338,000 | 880 |
| 2000-11-17 | 880 | 890 | 878 | 887 | 496,000 | 887 |
| 2000-11-16 | 889 | 899 | 880 | 880 | 736,000 | 880 |
| 2000-11-15 | 888 | 898 | 881 | 895 | 678,000 | 895 |
| 2000-11-14 | 890 | 892 | 876 | 892 | 623,000 | 892 |
| 2000-11-13 | 900 | 908 | 886 | 893 | 390,000 | 893 |
| 2000-11-10 | 931 | 933 | 912 | 919 | 1,061,000 | 919 |
| 2000-11-09 | 916 | 925 | 906 | 911 | 482,000 | 911 |
| 2000-11-08 | 909 | 921 | 904 | 910 | 562,000 | 910 |
| 2000-11-07 | 910 | 914 | 901 | 906 | 766,000 | 906 |
| 2000-11-06 | 898 | 909 | 892 | 906 | 749,000 | 906 |
| 2000-11-02 | 893 | 903 | 890 | 899 | 524,000 | 899 |
| 2000-11-01 | 881 | 898 | 881 | 895 | 572,000 | 895 |
| 2000-10-31 | 885 | 886 | 871 | 873 | 427,000 | 873 |
| 2000-10-30 | 889 | 896 | 880 | 880 | 408,000 | 880 |
| 2000-10-27 | 910 | 915 | 878 | 878 | 1,122,000 | 878 |
| 2000-10-26 | 913 | 940 | 893 | 909 | 2,201,000 | 909 |
| 2000-10-25 | 862 | 862 | 842 | 853 | 419,000 | 853 |
| 2000-10-24 | 845 | 859 | 840 | 852 | 373,000 | 852 |
| 2000-10-23 | 853 | 855 | 845 | 855 | 438,000 | 855 |
| 2000-10-20 | 861 | 861 | 849 | 852 | 684,000 | 852 |
| 2000-10-19 | 844 | 859 | 841 | 841 | 565,000 | 841 |
| 2000-10-18 | 831 | 847 | 825 | 844 | 881,000 | 844 |
| 2000-10-17 | 895 | 895 | 859 | 861 | 868,000 | 861 |
| 2000-10-16 | 898 | 899 | 886 | 897 | 360,000 | 897 |
| 2000-10-13 | 888 | 896 | 882 | 894 | 859,000 | 894 |
| 2000-10-12 | 892 | 908 | 892 | 908 | 511,000 | 908 |
| 2000-10-11 | 906 | 907 | 890 | 902 | 478,000 | 902 |
| 2000-10-10 | 920 | 930 | 907 | 914 | 789,000 | 914 |
| 2000-10-06 | 897 | 910 | 893 | 902 | 571,000 | 902 |
| 2000-10-05 | 918 | 918 | 896 | 904 | 374,000 | 904 |
| 2000-10-04 | 919 | 928 | 908 | 916 | 434,000 | 916 |
| 2000-10-03 | 917 | 923 | 911 | 923 | 531,000 | 923 |
| 2000-10-02 | 901 | 917 | 882 | 917 | 680,000 | 917 |
| 2000-09-29 | 918 | 922 | 900 | 900 | 765,000 | 900 |
| 2000-09-28 | 917 | 939 | 910 | 910 | 376,000 | 910 |
| 2000-09-27 | 925 | 927 | 907 | 910 | 360,000 | 910 |
| 2000-09-26 | 925 | 933 | 918 | 929 | 389,000 | 929 |
| 2000-09-25 | 926 | 926 | 912 | 922 | 276,000 | 922 |
| 2000-09-22 | 918 | 918 | 900 | 902 | 522,000 | 902 |
| 2000-09-21 | 925 | 937 | 908 | 908 | 456,000 | 908 |
| 2000-09-20 | 918 | 940 | 914 | 938 | 436,000 | 938 |
| 2000-09-19 | 900 | 910 | 882 | 910 | 863,000 | 910 |
| 2000-09-18 | 881 | 905 | 880 | 900 | 1,305,000 | 900 |
| 2000-09-14 | 939 | 947 | 921 | 921 | 683,000 | 921 |
| 2000-09-13 | 941 | 954 | 937 | 938 | 405,000 | 938 |
| 2000-09-12 | 945 | 958 | 925 | 950 | 726,000 | 950 |
| 2000-09-11 | 942 | 965 | 920 | 955 | 1,453,000 | 955 |
| 2000-09-08 | 909 | 922 | 909 | 922 | 1,831,000 | 922 |
| 2000-09-07 | 920 | 920 | 906 | 907 | 650,000 | 907 |
| 2000-09-06 | 921 | 928 | 911 | 911 | 812,000 | 911 |
| 2000-09-05 | 935 | 945 | 913 | 922 | 1,435,000 | 922 |
| 2000-09-04 | 1,000 | 1,010 | 951 | 953 | 4,865,000 | 953 |
| 2000-09-01 | 918 | 976 | 915 | 976 | 7,280,000 | 976 |
| 2000-08-31 | 908 | 917 | 876 | 876 | 1,447,000 | 876 |
| 2000-08-30 | 875 | 915 | 872 | 900 | 1,542,000 | 900 |
| 2000-08-29 | 900 | 900 | 875 | 876 | 1,225,000 | 876 |
| 2000-08-28 | 901 | 904 | 890 | 895 | 1,146,000 | 895 |
| 2000-08-25 | 933 | 935 | 893 | 900 | 1,962,000 | 900 |
| 2000-08-24 | 883 | 925 | 883 | 922 | 866,000 | 922 |
| 2000-08-23 | 890 | 900 | 882 | 885 | 618,000 | 885 |
| 2000-08-22 | 884 | 895 | 881 | 894 | 533,000 | 894 |
| 2000-08-21 | 886 | 889 | 880 | 881 | 431,000 | 881 |
| 2000-08-18 | 881 | 889 | 879 | 889 | 618,000 | 889 |
| 2000-08-17 | 893 | 895 | 879 | 889 | 809,000 | 889 |
| 2000-08-16 | 895 | 908 | 893 | 899 | 469,000 | 899 |
| 2000-08-15 | 900 | 909 | 890 | 909 | 661,000 | 909 |
| 2000-08-14 | 920 | 927 | 906 | 908 | 265,000 | 908 |
| 2000-08-11 | 892 | 910 | 892 | 910 | 844,000 | 910 |
| 2000-08-10 | 927 | 927 | 900 | 901 | 522,000 | 901 |
| 2000-08-09 | 900 | 908 | 897 | 907 | 406,000 | 907 |
| 2000-08-08 | 906 | 910 | 890 | 897 | 613,000 | 897 |
| 2000-08-07 | 900 | 908 | 893 | 906 | 447,000 | 906 |
| 2000-08-04 | 890 | 900 | 882 | 890 | 857,000 | 890 |
| 2000-08-03 | 906 | 906 | 880 | 882 | 774,000 | 882 |
| 2000-08-02 | 890 | 910 | 890 | 908 | 619,000 | 908 |
| 2000-08-01 | 891 | 899 | 871 | 877 | 993,000 | 877 |
| 2000-07-31 | 890 | 892 | 869 | 891 | 1,171,000 | 891 |
| 2000-07-28 | 905 | 915 | 902 | 902 | 654,000 | 902 |
| 2000-07-27 | 916 | 922 | 901 | 914 | 1,084,000 | 914 |
| 2000-07-26 | 945 | 947 | 923 | 933 | 550,000 | 933 |
| 2000-07-25 | 920 | 935 | 915 | 935 | 716,000 | 935 |
| 2000-07-24 | 935 | 939 | 910 | 915 | 972,000 | 915 |
| 2000-07-21 | 969 | 975 | 945 | 945 | 715,000 | 945 |
| 2000-07-19 | 940 | 969 | 934 | 959 | 1,902,000 | 959 |
| 2000-07-18 | 991 | 993 | 940 | 949 | 2,656,000 | 949 |
| 2000-07-17 | 998 | 1,010 | 998 | 1,003 | 686,000 | 1,003 |
| 2000-07-14 | 981 | 999 | 980 | 990 | 1,543,000 | 990 |
| 2000-07-13 | 1,000 | 1,004 | 981 | 988 | 2,430,000 | 988 |
| 2000-07-12 | 1,030 | 1,030 | 997 | 999 | 1,713,000 | 999 |
| 2000-07-11 | 1,025 | 1,030 | 1,015 | 1,020 | 1,511,000 | 1,020 |
| 2000-07-10 | 1,057 | 1,065 | 1,037 | 1,037 | 466,000 | 1,037 |
| 2000-07-07 | 1,032 | 1,037 | 1,030 | 1,037 | 488,000 | 1,037 |
| 2000-07-06 | 1,042 | 1,042 | 1,026 | 1,031 | 476,000 | 1,031 |
| 2000-07-05 | 1,041 | 1,041 | 1,025 | 1,025 | 759,000 | 1,025 |
| 2000-07-04 | 1,053 | 1,054 | 1,041 | 1,042 | 532,000 | 1,042 |
| 2000-07-03 | 1,037 | 1,057 | 1,037 | 1,053 | 712,000 | 1,053 |
| 2000-06-30 | 1,054 | 1,069 | 1,033 | 1,037 | 964,000 | 1,037 |
| 2000-06-29 | 1,063 | 1,078 | 1,052 | 1,072 | 580,000 | 1,072 |
| 2000-06-28 | 1,078 | 1,085 | 1,063 | 1,063 | 609,000 | 1,063 |
| 2000-06-27 | 1,054 | 1,090 | 1,050 | 1,078 | 803,000 | 1,078 |
| 2000-06-26 | 1,035 | 1,035 | 1,022 | 1,034 | 560,000 | 1,034 |
| 2000-06-23 | 1,052 | 1,061 | 1,036 | 1,041 | 1,471,000 | 1,041 |
| 2000-06-22 | 1,085 | 1,085 | 1,050 | 1,050 | 520,000 | 1,050 |
| 2000-06-21 | 1,097 | 1,098 | 1,069 | 1,074 | 583,000 | 1,074 |
| 2000-06-20 | 1,070 | 1,090 | 1,070 | 1,085 | 797,000 | 1,085 |
| 2000-06-19 | 1,090 | 1,094 | 1,070 | 1,077 | 274,000 | 1,077 |
| 2000-06-16 | 1,099 | 1,115 | 1,076 | 1,076 | 509,000 | 1,076 |
| 2000-06-15 | 1,140 | 1,140 | 1,098 | 1,098 | 776,000 | 1,098 |
| 2000-06-14 | 1,150 | 1,150 | 1,110 | 1,138 | 1,248,000 | 1,138 |
| 2000-06-13 | 1,112 | 1,127 | 1,099 | 1,127 | 696,000 | 1,127 |
| 2000-06-12 | 1,112 | 1,133 | 1,095 | 1,132 | 1,153,000 | 1,132 |
| 2000-06-09 | 1,068 | 1,105 | 1,068 | 1,092 | 2,052,000 | 1,092 |
| 2000-06-08 | 1,120 | 1,125 | 1,075 | 1,093 | 1,904,000 | 1,093 |
| 2000-06-07 | 1,120 | 1,140 | 1,108 | 1,119 | 2,632,000 | 1,119 |
| 2000-06-06 | 1,050 | 1,110 | 1,049 | 1,091 | 2,525,000 | 1,091 |
| 2000-06-05 | 1,016 | 1,038 | 1,016 | 1,036 | 933,000 | 1,036 |
| 2000-06-02 | 1,045 | 1,050 | 1,003 | 1,015 | 842,000 | 1,015 |
| 2000-06-01 | 990 | 1,035 | 990 | 1,025 | 878,000 | 1,025 |
| 2000-05-31 | 1,012 | 1,020 | 980 | 980 | 929,000 | 980 |
| 2000-05-30 | 1,023 | 1,034 | 1,010 | 1,010 | 352,000 | 1,010 |
| 2000-05-29 | 1,006 | 1,022 | 1,005 | 1,018 | 351,000 | 1,018 |
| 2000-05-26 | 1,010 | 1,018 | 991 | 1,005 | 1,334,000 | 1,005 |
| 2000-05-25 | 1,027 | 1,063 | 1,020 | 1,035 | 669,000 | 1,035 |
| 2000-05-24 | 1,010 | 1,010 | 997 | 997 | 1,124,000 | 997 |
| 2000-05-23 | 1,030 | 1,035 | 1,011 | 1,023 | 1,207,000 | 1,023 |
| 2000-05-22 | 1,070 | 1,070 | 1,038 | 1,040 | 820,000 | 1,040 |
| 2000-05-19 | 1,100 | 1,115 | 1,055 | 1,070 | 1,380,000 | 1,070 |
| 2000-05-18 | 1,103 | 1,106 | 1,082 | 1,095 | 690,000 | 1,095 |
| 2000-05-17 | 1,136 | 1,137 | 1,101 | 1,113 | 819,000 | 1,113 |
| 2000-05-16 | 1,120 | 1,138 | 1,100 | 1,125 | 1,849,000 | 1,125 |
| 2000-05-15 | 1,089 | 1,114 | 1,080 | 1,114 | 1,021,000 | 1,114 |
| 2000-05-12 | 1,080 | 1,086 | 1,069 | 1,075 | 1,644,000 | 1,075 |
| 2000-05-11 | 1,090 | 1,092 | 1,060 | 1,060 | 1,002,000 | 1,060 |
| 2000-05-10 | 1,060 | 1,096 | 1,059 | 1,095 | 1,430,000 | 1,095 |
| 2000-05-09 | 1,086 | 1,093 | 1,053 | 1,059 | 871,000 | 1,059 |
| 2000-05-08 | 1,090 | 1,119 | 1,066 | 1,068 | 856,000 | 1,068 |
| 2000-05-02 | 1,055 | 1,077 | 1,050 | 1,065 | 845,000 | 1,065 |
| 2000-05-01 | 1,020 | 1,035 | 1,011 | 1,035 | 1,086,000 | 1,035 |
| 2000-04-28 | 1,060 | 1,070 | 1,030 | 1,035 | 1,118,000 | 1,035 |
| 2000-04-27 | 1,057 | 1,070 | 1,053 | 1,057 | 919,000 | 1,057 |
| 2000-04-26 | 1,084 | 1,084 | 1,050 | 1,051 | 909,000 | 1,051 |
| 2000-04-25 | 1,089 | 1,101 | 1,058 | 1,064 | 1,298,000 | 1,064 |
| 2000-04-24 | 1,040 | 1,080 | 1,030 | 1,069 | 1,453,000 | 1,069 |
| 2000-04-21 | 1,040 | 1,047 | 980 | 980 | 2,751,000 | 980 |
| 2000-04-20 | 1,055 | 1,080 | 1,035 | 1,040 | 1,614,000 | 1,040 |
| 2000-04-19 | 1,030 | 1,065 | 1,020 | 1,055 | 1,143,000 | 1,055 |
| 2000-04-18 | 1,098 | 1,098 | 1,011 | 1,038 | 1,543,000 | 1,038 |
| 2000-04-17 | 1,050 | 1,070 | 989 | 1,058 | 2,741,000 | 1,058 |
| 2000-04-14 | 1,098 | 1,158 | 1,097 | 1,130 | 1,769,000 | 1,130 |
| 2000-04-13 | 1,125 | 1,136 | 1,098 | 1,098 | 1,252,000 | 1,098 |
| 2000-04-12 | 1,149 | 1,150 | 1,099 | 1,122 | 2,164,000 | 1,122 |
| 2000-04-11 | 1,169 | 1,170 | 1,136 | 1,140 | 1,375,000 | 1,140 |
| 2000-04-10 | 1,185 | 1,188 | 1,160 | 1,168 | 976,000 | 1,168 |
| 2000-04-07 | 1,200 | 1,204 | 1,170 | 1,170 | 1,468,000 | 1,170 |
| 2000-04-06 | 1,220 | 1,225 | 1,155 | 1,167 | 3,132,000 | 1,167 |
| 2000-04-05 | 1,160 | 1,165 | 1,130 | 1,140 | 956,000 | 1,140 |
| 2000-04-04 | 1,163 | 1,181 | 1,156 | 1,158 | 1,214,000 | 1,158 |
| 2000-04-03 | 1,149 | 1,190 | 1,143 | 1,155 | 826,000 | 1,155 |
| 2000-03-31 | 1,185 | 1,188 | 1,150 | 1,166 | 589,000 | 1,166 |
| 2000-03-30 | 1,225 | 1,235 | 1,170 | 1,176 | 915,000 | 1,176 |
| 2000-03-29 | 1,186 | 1,208 | 1,170 | 1,205 | 2,081,000 | 1,205 |
| 2000-03-28 | 1,157 | 1,170 | 1,143 | 1,166 | 812,000 | 1,166 |
| 2000-03-27 | 1,147 | 1,153 | 1,135 | 1,143 | 1,105,000 | 1,143 |
| 2000-03-24 | 1,136 | 1,143 | 1,124 | 1,135 | 1,088,000 | 1,135 |
| 2000-03-23 | 1,155 | 1,170 | 1,105 | 1,117 | 1,253,000 | 1,117 |
| 2000-03-22 | 1,165 | 1,178 | 1,130 | 1,175 | 1,005,000 | 1,175 |
| 2000-03-21 | 1,205 | 1,205 | 1,158 | 1,168 | 1,364,000 | 1,168 |
| 2000-03-17 | 1,250 | 1,251 | 1,182 | 1,205 | 1,889,000 | 1,205 |
| 2000-03-16 | 1,165 | 1,195 | 1,135 | 1,190 | 2,563,000 | 1,190 |
| 2000-03-15 | 1,050 | 1,100 | 1,024 | 1,085 | 5,553,000 | 1,085 |
| 2000-03-14 | 1,113 | 1,205 | 1,112 | 1,165 | 2,550,000 | 1,165 |
| 2000-03-13 | 1,285 | 1,285 | 1,105 | 1,111 | 3,249,000 | 1,111 |
| 2000-03-10 | 1,322 | 1,366 | 1,302 | 1,303 | 3,477,000 | 1,303 |
| 2000-03-09 | 1,380 | 1,390 | 1,290 | 1,302 | 2,680,000 | 1,302 |
| 2000-03-08 | 1,400 | 1,425 | 1,381 | 1,399 | 1,995,000 | 1,399 |
| 2000-03-07 | 1,334 | 1,442 | 1,332 | 1,440 | 3,452,000 | 1,440 |
| 2000-03-06 | 1,460 | 1,476 | 1,331 | 1,374 | 4,279,000 | 1,374 |
| 2000-03-03 | 1,549 | 1,550 | 1,456 | 1,495 | 5,371,000 | 1,495 |
| 2000-03-02 | 1,500 | 1,581 | 1,452 | 1,560 | 10,218,000 | 1,560 |
| 2000-03-01 | 1,450 | 1,530 | 1,400 | 1,477 | 11,699,000 | 1,477 |
| 2000-02-29 | 1,400 | 1,445 | 1,346 | 1,430 | 11,553,000 | 1,430 |
| 2000-02-28 | 1,237 | 1,417 | 1,226 | 1,417 | 14,023,000 | 1,417 |
| 2000-02-25 | 1,186 | 1,224 | 1,170 | 1,217 | 4,140,000 | 1,217 |
| 2000-02-24 | 1,180 | 1,190 | 1,140 | 1,177 | 2,019,000 | 1,177 |
| 2000-02-23 | 1,160 | 1,170 | 1,115 | 1,170 | 1,592,000 | 1,170 |
| 2000-02-22 | 1,180 | 1,195 | 1,120 | 1,147 | 2,755,000 | 1,147 |
| 2000-02-21 | 1,149 | 1,160 | 1,110 | 1,120 | 1,974,000 | 1,120 |
| 2000-02-18 | 1,080 | 1,115 | 1,060 | 1,090 | 1,312,000 | 1,090 |
| 2000-02-17 | 1,114 | 1,135 | 1,055 | 1,060 | 1,532,000 | 1,060 |
| 2000-02-16 | 1,091 | 1,130 | 1,047 | 1,074 | 1,676,000 | 1,074 |
| 2000-02-15 | 1,130 | 1,138 | 1,090 | 1,096 | 1,272,000 | 1,096 |
| 2000-02-14 | 1,135 | 1,170 | 1,095 | 1,129 | 1,724,000 | 1,129 |
| 2000-02-10 | 1,157 | 1,180 | 1,115 | 1,115 | 1,752,000 | 1,115 |
| 2000-02-09 | 1,204 | 1,220 | 1,125 | 1,169 | 2,924,000 | 1,169 |
| 2000-02-08 | 1,115 | 1,200 | 1,115 | 1,184 | 4,736,000 | 1,184 |
| 2000-02-07 | 1,068 | 1,098 | 1,064 | 1,075 | 1,492,000 | 1,075 |
| 2000-02-04 | 1,111 | 1,125 | 1,065 | 1,100 | 1,624,000 | 1,100 |
| 2000-02-03 | 1,130 | 1,160 | 1,100 | 1,100 | 1,495,000 | 1,100 |
| 2000-02-02 | 1,128 | 1,170 | 1,100 | 1,120 | 2,637,000 | 1,120 |
| 2000-02-01 | 1,106 | 1,128 | 1,085 | 1,095 | 1,717,000 | 1,095 |
| 2000-01-31 | 1,085 | 1,140 | 1,079 | 1,125 | 1,726,000 | 1,125 |
| 2000-01-28 | 1,131 | 1,131 | 1,060 | 1,100 | 4,455,000 | 1,100 |
| 2000-01-27 | 1,140 | 1,159 | 1,090 | 1,125 | 3,598,000 | 1,125 |
| 2000-01-26 | 1,208 | 1,210 | 1,130 | 1,200 | 1,739,000 | 1,200 |
| 2000-01-25 | 1,180 | 1,225 | 1,160 | 1,208 | 2,584,000 | 1,208 |
| 2000-01-24 | 1,180 | 1,215 | 1,179 | 1,191 | 2,119,000 | 1,191 |
| 2000-01-21 | 1,187 | 1,198 | 1,120 | 1,157 | 3,951,000 | 1,157 |
| 2000-01-20 | 1,237 | 1,269 | 1,200 | 1,207 | 2,878,000 | 1,207 |
| 2000-01-19 | 1,260 | 1,280 | 1,222 | 1,225 | 3,978,000 | 1,225 |
| 2000-01-18 | 1,190 | 1,298 | 1,186 | 1,250 | 8,398,000 | 1,250 |
| 2000-01-17 | 1,190 | 1,230 | 1,155 | 1,185 | 7,491,000 | 1,185 |
| 2000-01-14 | 1,270 | 1,350 | 1,150 | 1,210 | 16,151,000 | 1,210 |
| 2000-01-13 | 1,150 | 1,230 | 1,130 | 1,230 | 11,627,000 | 1,230 |
| 2000-01-12 | 950 | 1,030 | 942 | 1,030 | 6,236,000 | 1,030 |
| 2000-01-11 | 860 | 930 | 850 | 930 | 7,677,000 | 930 |
| 2000-01-07 | 831 | 840 | 810 | 830 | 2,559,000 | 830 |
| 2000-01-06 | 863 | 875 | 771 | 781 | 6,688,000 | 781 |
| 2000-01-05 | 723 | 813 | 723 | 813 | 5,189,000 | 813 |
| 2000-01-04 | 615 | 713 | 610 | 713 | 546,000 | 713 |
分割・併合履歴 ： [1988-06-27]1株→1.14株 [1985-06-26]1株→1.1株 [1983-06-27]1株→1.05株
