4203 住友ベークライト(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 | 1,080 | 1,080 | 1,053 | 1,053 | 222,000 | 2,632.50 |
| 2000-12-28 | 1,098 | 1,098 | 1,075 | 1,080 | 161,000 | 2,700 |
| 2000-12-27 | 1,099 | 1,100 | 1,089 | 1,098 | 270,000 | 2,745 |
| 2000-12-26 | 1,082 | 1,110 | 1,070 | 1,100 | 469,000 | 2,750 |
| 2000-12-25 | 1,112 | 1,122 | 1,076 | 1,122 | 619,000 | 2,805 |
| 2000-12-22 | 1,089 | 1,096 | 1,053 | 1,072 | 587,000 | 2,680 |
| 2000-12-21 | 1,068 | 1,077 | 1,040 | 1,049 | 553,000 | 2,622.50 |
| 2000-12-20 | 1,077 | 1,098 | 1,060 | 1,088 | 670,000 | 2,720 |
| 2000-12-19 | 1,170 | 1,170 | 1,076 | 1,076 | 823,000 | 2,690 |
| 2000-12-18 | 1,181 | 1,183 | 1,150 | 1,166 | 963,000 | 2,915 |
| 2000-12-15 | 1,195 | 1,213 | 1,185 | 1,208 | 909,000 | 3,020 |
| 2000-12-14 | 1,218 | 1,230 | 1,182 | 1,183 | 710,000 | 2,957.50 |
| 2000-12-13 | 1,237 | 1,250 | 1,225 | 1,238 | 942,000 | 3,095 |
| 2000-12-12 | 1,254 | 1,254 | 1,216 | 1,229 | 1,771,000 | 3,072.50 |
| 2000-12-11 | 1,295 | 1,295 | 1,262 | 1,262 | 1,507,000 | 3,155 |
| 2000-12-08 | 1,297 | 1,305 | 1,277 | 1,280 | 881,000 | 3,200 |
| 2000-12-07 | 1,278 | 1,300 | 1,271 | 1,297 | 1,000,000 | 3,242.50 |
| 2000-12-06 | 1,250 | 1,289 | 1,250 | 1,271 | 1,066,000 | 3,177.50 |
| 2000-12-05 | 1,230 | 1,240 | 1,220 | 1,231 | 457,000 | 3,077.50 |
| 2000-12-04 | 1,220 | 1,228 | 1,209 | 1,210 | 383,000 | 3,025 |
| 2000-12-01 | 1,193 | 1,228 | 1,193 | 1,200 | 576,000 | 3,000 |
| 2000-11-30 | 1,175 | 1,240 | 1,162 | 1,233 | 1,433,000 | 3,082.50 |
| 2000-11-29 | 1,138 | 1,165 | 1,130 | 1,155 | 680,000 | 2,887.50 |
| 2000-11-28 | 1,133 | 1,151 | 1,130 | 1,138 | 769,000 | 2,845 |
| 2000-11-27 | 1,098 | 1,129 | 1,098 | 1,117 | 616,000 | 2,792.50 |
| 2000-11-24 | 1,075 | 1,099 | 1,052 | 1,099 | 303,000 | 2,747.50 |
| 2000-11-22 | 1,090 | 1,120 | 1,077 | 1,089 | 851,000 | 2,722.50 |
| 2000-11-21 | 1,071 | 1,090 | 1,062 | 1,090 | 1,127,000 | 2,725 |
| 2000-11-20 | 1,068 | 1,110 | 1,068 | 1,071 | 697,000 | 2,677.50 |
| 2000-11-17 | 1,080 | 1,088 | 1,025 | 1,049 | 1,084,000 | 2,622.50 |
| 2000-11-16 | 1,140 | 1,140 | 1,100 | 1,100 | 671,000 | 2,750 |
| 2000-11-15 | 1,175 | 1,178 | 1,142 | 1,145 | 945,000 | 2,862.50 |
| 2000-11-14 | 1,180 | 1,200 | 1,136 | 1,158 | 1,976,000 | 2,895 |
| 2000-11-13 | 1,230 | 1,259 | 1,221 | 1,240 | 613,000 | 3,100 |
| 2000-11-10 | 1,292 | 1,292 | 1,269 | 1,282 | 246,000 | 3,205 |
| 2000-11-09 | 1,301 | 1,312 | 1,301 | 1,312 | 576,000 | 3,280 |
| 2000-11-08 | 1,325 | 1,342 | 1,297 | 1,314 | 1,150,000 | 3,285 |
| 2000-11-07 | 1,298 | 1,329 | 1,290 | 1,318 | 1,136,000 | 3,295 |
| 2000-11-06 | 1,272 | 1,300 | 1,265 | 1,286 | 963,000 | 3,215 |
| 2000-11-02 | 1,223 | 1,255 | 1,223 | 1,252 | 445,000 | 3,130 |
| 2000-11-01 | 1,224 | 1,236 | 1,214 | 1,217 | 871,000 | 3,042.50 |
| 2000-10-31 | 1,232 | 1,235 | 1,211 | 1,221 | 587,000 | 3,052.50 |
| 2000-10-30 | 1,218 | 1,250 | 1,218 | 1,245 | 713,000 | 3,112.50 |
| 2000-10-27 | 1,220 | 1,234 | 1,203 | 1,230 | 513,000 | 3,075 |
| 2000-10-26 | 1,210 | 1,220 | 1,204 | 1,211 | 593,000 | 3,027.50 |
| 2000-10-25 | 1,213 | 1,220 | 1,210 | 1,220 | 678,000 | 3,050 |
| 2000-10-24 | 1,218 | 1,236 | 1,206 | 1,227 | 552,000 | 3,067.50 |
| 2000-10-23 | 1,229 | 1,247 | 1,229 | 1,238 | 206,000 | 3,095 |
| 2000-10-20 | 1,284 | 1,284 | 1,244 | 1,249 | 251,000 | 3,122.50 |
| 2000-10-19 | 1,270 | 1,270 | 1,230 | 1,250 | 491,000 | 3,125 |
| 2000-10-18 | 1,240 | 1,254 | 1,217 | 1,250 | 535,000 | 3,125 |
| 2000-10-17 | 1,250 | 1,250 | 1,236 | 1,250 | 277,000 | 3,125 |
| 2000-10-16 | 1,250 | 1,272 | 1,250 | 1,268 | 496,000 | 3,170 |
| 2000-10-13 | 1,219 | 1,233 | 1,210 | 1,222 | 337,000 | 3,055 |
| 2000-10-12 | 1,250 | 1,250 | 1,223 | 1,228 | 602,000 | 3,070 |
| 2000-10-11 | 1,292 | 1,292 | 1,251 | 1,259 | 533,000 | 3,147.50 |
| 2000-10-10 | 1,295 | 1,305 | 1,287 | 1,294 | 745,000 | 3,235 |
| 2000-10-06 | 1,280 | 1,295 | 1,263 | 1,295 | 376,000 | 3,237.50 |
| 2000-10-05 | 1,265 | 1,283 | 1,262 | 1,262 | 584,000 | 3,155 |
| 2000-10-04 | 1,210 | 1,260 | 1,205 | 1,260 | 851,000 | 3,150 |
| 2000-10-03 | 1,220 | 1,220 | 1,191 | 1,205 | 448,000 | 3,012.50 |
| 2000-10-02 | 1,205 | 1,215 | 1,197 | 1,215 | 221,000 | 3,037.50 |
| 2000-09-29 | 1,177 | 1,220 | 1,177 | 1,215 | 579,000 | 3,037.50 |
| 2000-09-28 | 1,220 | 1,220 | 1,210 | 1,217 | 212,000 | 3,042.50 |
| 2000-09-27 | 1,210 | 1,217 | 1,180 | 1,211 | 567,000 | 3,027.50 |
| 2000-09-26 | 1,225 | 1,225 | 1,206 | 1,208 | 355,000 | 3,020 |
| 2000-09-25 | 1,240 | 1,260 | 1,220 | 1,228 | 540,000 | 3,070 |
| 2000-09-22 | 1,268 | 1,282 | 1,215 | 1,240 | 1,078,000 | 3,100 |
| 2000-09-21 | 1,312 | 1,326 | 1,300 | 1,308 | 579,000 | 3,270 |
| 2000-09-20 | 1,304 | 1,360 | 1,301 | 1,326 | 1,315,000 | 3,315 |
| 2000-09-19 | 1,301 | 1,310 | 1,291 | 1,304 | 803,000 | 3,260 |
| 2000-09-18 | 1,347 | 1,350 | 1,300 | 1,309 | 728,000 | 3,272.50 |
| 2000-09-14 | 1,330 | 1,347 | 1,317 | 1,327 | 527,000 | 3,317.50 |
| 2000-09-13 | 1,367 | 1,367 | 1,325 | 1,335 | 962,000 | 3,337.50 |
| 2000-09-12 | 1,380 | 1,401 | 1,362 | 1,399 | 580,000 | 3,497.50 |
| 2000-09-11 | 1,395 | 1,413 | 1,377 | 1,400 | 1,199,000 | 3,500 |
| 2000-09-08 | 1,358 | 1,375 | 1,330 | 1,375 | 650,000 | 3,437.50 |
| 2000-09-07 | 1,330 | 1,348 | 1,320 | 1,348 | 817,000 | 3,370 |
| 2000-09-06 | 1,365 | 1,365 | 1,350 | 1,350 | 300,000 | 3,375 |
| 2000-09-05 | 1,366 | 1,378 | 1,346 | 1,360 | 676,000 | 3,400 |
| 2000-09-04 | 1,389 | 1,389 | 1,361 | 1,361 | 810,000 | 3,402.50 |
| 2000-09-01 | 1,410 | 1,415 | 1,385 | 1,394 | 583,000 | 3,485 |
| 2000-08-31 | 1,439 | 1,439 | 1,390 | 1,410 | 704,000 | 3,525 |
| 2000-08-30 | 1,390 | 1,450 | 1,385 | 1,425 | 1,206,000 | 3,562.50 |
| 2000-08-29 | 1,395 | 1,395 | 1,380 | 1,390 | 312,000 | 3,475 |
| 2000-08-28 | 1,401 | 1,406 | 1,388 | 1,399 | 423,000 | 3,497.50 |
| 2000-08-25 | 1,406 | 1,415 | 1,373 | 1,400 | 1,275,000 | 3,500 |
| 2000-08-24 | 1,361 | 1,380 | 1,325 | 1,326 | 659,000 | 3,315 |
| 2000-08-23 | 1,374 | 1,390 | 1,330 | 1,341 | 365,000 | 3,352.50 |
| 2000-08-22 | 1,338 | 1,364 | 1,330 | 1,364 | 529,000 | 3,410 |
| 2000-08-21 | 1,391 | 1,392 | 1,333 | 1,356 | 289,000 | 3,390 |
| 2000-08-18 | 1,398 | 1,398 | 1,370 | 1,382 | 829,000 | 3,455 |
| 2000-08-17 | 1,438 | 1,438 | 1,407 | 1,420 | 443,000 | 3,550 |
| 2000-08-16 | 1,390 | 1,432 | 1,385 | 1,423 | 1,249,000 | 3,557.50 |
| 2000-08-15 | 1,379 | 1,399 | 1,363 | 1,390 | 1,073,000 | 3,475 |
| 2000-08-14 | 1,370 | 1,376 | 1,345 | 1,369 | 478,000 | 3,422.50 |
| 2000-08-11 | 1,296 | 1,355 | 1,296 | 1,355 | 716,000 | 3,387.50 |
| 2000-08-10 | 1,325 | 1,325 | 1,295 | 1,295 | 612,000 | 3,237.50 |
| 2000-08-09 | 1,288 | 1,310 | 1,281 | 1,309 | 249,000 | 3,272.50 |
| 2000-08-08 | 1,290 | 1,306 | 1,275 | 1,284 | 650,000 | 3,210 |
| 2000-08-07 | 1,301 | 1,339 | 1,300 | 1,301 | 284,000 | 3,252.50 |
| 2000-08-04 | 1,344 | 1,344 | 1,296 | 1,298 | 230,000 | 3,245 |
| 2000-08-03 | 1,360 | 1,360 | 1,329 | 1,347 | 667,000 | 3,367.50 |
| 2000-08-02 | 1,333 | 1,350 | 1,318 | 1,340 | 370,000 | 3,350 |
| 2000-08-01 | 1,325 | 1,325 | 1,295 | 1,313 | 399,000 | 3,282.50 |
| 2000-07-31 | 1,293 | 1,310 | 1,240 | 1,310 | 568,000 | 3,275 |
| 2000-07-28 | 1,330 | 1,339 | 1,275 | 1,295 | 633,000 | 3,237.50 |
| 2000-07-27 | 1,389 | 1,389 | 1,325 | 1,330 | 427,000 | 3,325 |
| 2000-07-26 | 1,387 | 1,405 | 1,368 | 1,391 | 479,000 | 3,477.50 |
| 2000-07-25 | 1,350 | 1,368 | 1,329 | 1,368 | 984,000 | 3,420 |
| 2000-07-24 | 1,425 | 1,425 | 1,372 | 1,380 | 793,000 | 3,450 |
| 2000-07-21 | 1,494 | 1,494 | 1,431 | 1,444 | 790,000 | 3,610 |
| 2000-07-19 | 1,475 | 1,495 | 1,453 | 1,495 | 998,000 | 3,737.50 |
| 2000-07-18 | 1,536 | 1,539 | 1,486 | 1,496 | 1,221,000 | 3,740 |
| 2000-07-17 | 1,520 | 1,564 | 1,510 | 1,553 | 2,354,000 | 3,882.50 |
| 2000-07-14 | 1,485 | 1,518 | 1,485 | 1,500 | 1,457,000 | 3,750 |
| 2000-07-13 | 1,495 | 1,514 | 1,480 | 1,490 | 1,006,000 | 3,725 |
| 2000-07-12 | 1,495 | 1,520 | 1,450 | 1,480 | 1,699,000 | 3,700 |
| 2000-07-11 | 1,495 | 1,515 | 1,460 | 1,475 | 2,531,000 | 3,687.50 |
| 2000-07-10 | 1,425 | 1,475 | 1,425 | 1,475 | 1,658,000 | 3,687.50 |
| 2000-07-07 | 1,403 | 1,410 | 1,390 | 1,399 | 1,337,000 | 3,497.50 |
| 2000-07-06 | 1,440 | 1,450 | 1,405 | 1,423 | 889,000 | 3,557.50 |
| 2000-07-05 | 1,500 | 1,510 | 1,468 | 1,480 | 1,336,000 | 3,700 |
| 2000-07-04 | 1,480 | 1,499 | 1,463 | 1,496 | 1,610,000 | 3,740 |
| 2000-07-03 | 1,400 | 1,475 | 1,350 | 1,460 | 1,519,000 | 3,650 |
| 2000-06-30 | 1,395 | 1,398 | 1,382 | 1,397 | 376,000 | 3,492.50 |
| 2000-06-29 | 1,390 | 1,397 | 1,376 | 1,397 | 386,000 | 3,492.50 |
| 2000-06-28 | 1,349 | 1,376 | 1,348 | 1,350 | 637,000 | 3,375 |
| 2000-06-27 | 1,390 | 1,400 | 1,362 | 1,389 | 634,000 | 3,472.50 |
| 2000-06-26 | 1,349 | 1,385 | 1,338 | 1,378 | 548,000 | 3,445 |
| 2000-06-23 | 1,305 | 1,370 | 1,305 | 1,340 | 298,000 | 3,350 |
| 2000-06-22 | 1,380 | 1,380 | 1,325 | 1,325 | 887,000 | 3,312.50 |
| 2000-06-21 | 1,380 | 1,384 | 1,350 | 1,365 | 639,000 | 3,412.50 |
| 2000-06-20 | 1,375 | 1,405 | 1,355 | 1,390 | 1,196,000 | 3,475 |
| 2000-06-19 | 1,322 | 1,350 | 1,320 | 1,350 | 195,000 | 3,375 |
| 2000-06-16 | 1,344 | 1,360 | 1,330 | 1,355 | 602,000 | 3,387.50 |
| 2000-06-15 | 1,328 | 1,338 | 1,316 | 1,324 | 415,000 | 3,310 |
| 2000-06-14 | 1,399 | 1,399 | 1,320 | 1,368 | 610,000 | 3,420 |
| 2000-06-13 | 1,385 | 1,397 | 1,373 | 1,392 | 892,000 | 3,480 |
| 2000-06-12 | 1,390 | 1,408 | 1,375 | 1,387 | 1,534,000 | 3,467.50 |
| 2000-06-09 | 1,373 | 1,390 | 1,368 | 1,389 | 1,928,000 | 3,472.50 |
| 2000-06-08 | 1,330 | 1,370 | 1,326 | 1,353 | 2,811,000 | 3,382.50 |
| 2000-06-07 | 1,285 | 1,300 | 1,285 | 1,295 | 660,000 | 3,237.50 |
| 2000-06-06 | 1,295 | 1,334 | 1,295 | 1,325 | 1,398,000 | 3,312.50 |
| 2000-06-05 | 1,259 | 1,325 | 1,259 | 1,315 | 2,500,000 | 3,287.50 |
| 2000-06-02 | 1,217 | 1,235 | 1,209 | 1,225 | 873,000 | 3,062.50 |
| 2000-06-01 | 1,190 | 1,219 | 1,160 | 1,208 | 931,000 | 3,020 |
| 2000-05-31 | 1,240 | 1,243 | 1,205 | 1,210 | 925,000 | 3,025 |
| 2000-05-30 | 1,230 | 1,237 | 1,222 | 1,230 | 1,252,000 | 3,075 |
| 2000-05-29 | 1,210 | 1,215 | 1,175 | 1,190 | 524,000 | 2,975 |
| 2000-05-26 | 1,235 | 1,235 | 1,200 | 1,215 | 866,000 | 3,037.50 |
| 2000-05-25 | 1,190 | 1,249 | 1,170 | 1,248 | 2,412,000 | 3,120 |
| 2000-05-24 | 1,180 | 1,180 | 1,120 | 1,150 | 1,571,000 | 2,875 |
| 2000-05-23 | 1,092 | 1,175 | 1,092 | 1,175 | 1,000,000 | 2,937.50 |
| 2000-05-22 | 1,145 | 1,145 | 1,108 | 1,112 | 443,000 | 2,780 |
| 2000-05-19 | 1,146 | 1,150 | 1,130 | 1,148 | 338,000 | 2,870 |
| 2000-05-18 | 1,153 | 1,159 | 1,126 | 1,145 | 690,000 | 2,862.50 |
| 2000-05-17 | 1,120 | 1,200 | 1,120 | 1,193 | 1,633,000 | 2,982.50 |
| 2000-05-16 | 1,112 | 1,124 | 1,107 | 1,116 | 474,000 | 2,790 |
| 2000-05-15 | 1,146 | 1,149 | 1,112 | 1,124 | 297,000 | 2,810 |
| 2000-05-12 | 1,121 | 1,142 | 1,120 | 1,132 | 722,000 | 2,830 |
| 2000-05-11 | 1,125 | 1,135 | 1,083 | 1,098 | 506,000 | 2,745 |
| 2000-05-10 | 1,159 | 1,170 | 1,145 | 1,148 | 609,000 | 2,870 |
| 2000-05-09 | 1,150 | 1,179 | 1,150 | 1,179 | 377,000 | 2,947.50 |
| 2000-05-08 | 1,149 | 1,160 | 1,140 | 1,145 | 271,000 | 2,862.50 |
| 2000-05-02 | 1,150 | 1,168 | 1,147 | 1,150 | 459,000 | 2,875 |
| 2000-05-01 | 1,150 | 1,150 | 1,145 | 1,150 | 424,000 | 2,875 |
| 2000-04-28 | 1,155 | 1,197 | 1,150 | 1,189 | 1,055,000 | 2,972.50 |
| 2000-04-27 | 1,157 | 1,165 | 1,139 | 1,145 | 741,000 | 2,862.50 |
| 2000-04-26 | 1,155 | 1,189 | 1,144 | 1,150 | 1,332,000 | 2,875 |
| 2000-04-25 | 1,124 | 1,180 | 1,124 | 1,169 | 1,744,000 | 2,922.50 |
| 2000-04-24 | 1,102 | 1,130 | 1,100 | 1,124 | 425,000 | 2,810 |
| 2000-04-21 | 1,140 | 1,150 | 1,081 | 1,094 | 810,000 | 2,735 |
| 2000-04-20 | 1,060 | 1,080 | 1,055 | 1,073 | 537,000 | 2,682.50 |
| 2000-04-19 | 1,050 | 1,064 | 1,050 | 1,060 | 310,000 | 2,650 |
| 2000-04-18 | 1,070 | 1,070 | 1,054 | 1,060 | 702,000 | 2,650 |
| 2000-04-17 | 1,069 | 1,069 | 1,026 | 1,051 | 540,000 | 2,627.50 |
| 2000-04-14 | 1,130 | 1,130 | 1,097 | 1,107 | 656,000 | 2,767.50 |
| 2000-04-13 | 1,139 | 1,147 | 1,130 | 1,137 | 530,000 | 2,842.50 |
| 2000-04-12 | 1,115 | 1,159 | 1,115 | 1,159 | 933,000 | 2,897.50 |
| 2000-04-11 | 1,110 | 1,115 | 1,090 | 1,090 | 424,000 | 2,725 |
| 2000-04-10 | 1,125 | 1,140 | 1,111 | 1,115 | 263,000 | 2,787.50 |
| 2000-04-07 | 1,087 | 1,122 | 1,087 | 1,102 | 444,000 | 2,755 |
| 2000-04-06 | 1,149 | 1,160 | 1,101 | 1,105 | 473,000 | 2,762.50 |
| 2000-04-05 | 1,166 | 1,175 | 1,140 | 1,150 | 734,000 | 2,875 |
| 2000-04-04 | 1,160 | 1,170 | 1,145 | 1,153 | 546,000 | 2,882.50 |
| 2000-04-03 | 1,075 | 1,175 | 1,073 | 1,165 | 859,000 | 2,912.50 |
| 2000-03-31 | 1,055 | 1,150 | 1,055 | 1,085 | 531,000 | 2,712.50 |
| 2000-03-30 | 1,100 | 1,105 | 1,070 | 1,090 | 328,000 | 2,725 |
| 2000-03-29 | 1,085 | 1,107 | 1,070 | 1,100 | 284,000 | 2,750 |
| 2000-03-28 | 1,080 | 1,095 | 1,070 | 1,095 | 315,000 | 2,737.50 |
| 2000-03-27 | 1,079 | 1,086 | 1,050 | 1,086 | 335,000 | 2,715 |
| 2000-03-24 | 1,090 | 1,090 | 1,040 | 1,059 | 817,000 | 2,647.50 |
| 2000-03-23 | 1,088 | 1,088 | 1,063 | 1,080 | 537,000 | 2,700 |
| 2000-03-22 | 1,069 | 1,069 | 1,049 | 1,068 | 659,000 | 2,670 |
| 2000-03-21 | 1,073 | 1,074 | 1,052 | 1,066 | 128,000 | 2,665 |
| 2000-03-17 | 1,115 | 1,115 | 1,060 | 1,073 | 242,000 | 2,682.50 |
| 2000-03-16 | 1,100 | 1,115 | 1,050 | 1,095 | 566,000 | 2,737.50 |
| 2000-03-15 | 1,006 | 1,096 | 990 | 1,085 | 1,023,000 | 2,712.50 |
| 2000-03-14 | 1,010 | 1,028 | 991 | 996 | 557,000 | 2,490 |
| 2000-03-13 | 1,049 | 1,049 | 999 | 1,020 | 572,000 | 2,550 |
| 2000-03-10 | 1,032 | 1,045 | 1,032 | 1,040 | 752,000 | 2,600 |
| 2000-03-09 | 1,075 | 1,075 | 1,031 | 1,032 | 503,000 | 2,580 |
| 2000-03-08 | 1,070 | 1,075 | 1,055 | 1,073 | 546,000 | 2,682.50 |
| 2000-03-07 | 1,100 | 1,100 | 1,020 | 1,070 | 732,000 | 2,675 |
| 2000-03-06 | 1,145 | 1,170 | 1,120 | 1,120 | 279,000 | 2,800 |
| 2000-03-03 | 1,159 | 1,180 | 1,140 | 1,140 | 272,000 | 2,850 |
| 2000-03-02 | 1,225 | 1,240 | 1,151 | 1,153 | 613,000 | 2,882.50 |
| 2000-03-01 | 1,237 | 1,237 | 1,187 | 1,194 | 565,000 | 2,985 |
| 2000-02-29 | 1,187 | 1,252 | 1,180 | 1,250 | 969,000 | 3,125 |
| 2000-02-28 | 1,170 | 1,170 | 1,145 | 1,167 | 230,000 | 2,917.50 |
| 2000-02-25 | 1,180 | 1,180 | 1,142 | 1,150 | 336,000 | 2,875 |
| 2000-02-24 | 1,170 | 1,180 | 1,151 | 1,155 | 302,000 | 2,887.50 |
| 2000-02-23 | 1,150 | 1,210 | 1,140 | 1,193 | 824,000 | 2,982.50 |
| 2000-02-22 | 1,125 | 1,150 | 1,100 | 1,100 | 264,000 | 2,750 |
| 2000-02-21 | 1,150 | 1,156 | 1,105 | 1,109 | 307,000 | 2,772.50 |
| 2000-02-18 | 1,200 | 1,219 | 1,167 | 1,199 | 506,000 | 2,997.50 |
| 2000-02-17 | 1,185 | 1,197 | 1,140 | 1,197 | 869,000 | 2,992.50 |
| 2000-02-16 | 1,240 | 1,240 | 1,170 | 1,191 | 1,828,000 | 2,977.50 |
| 2000-02-15 | 1,200 | 1,305 | 1,175 | 1,245 | 3,152,000 | 3,112.50 |
| 2000-02-14 | 1,070 | 1,133 | 1,070 | 1,126 | 1,348,000 | 2,815 |
| 2000-02-10 | 1,056 | 1,085 | 1,050 | 1,080 | 297,000 | 2,700 |
| 2000-02-09 | 1,080 | 1,083 | 1,060 | 1,076 | 1,197,000 | 2,690 |
| 2000-02-08 | 1,100 | 1,100 | 1,050 | 1,065 | 301,000 | 2,662.50 |
| 2000-02-07 | 1,100 | 1,124 | 1,100 | 1,116 | 1,339,000 | 2,790 |
| 2000-02-04 | 1,061 | 1,100 | 1,060 | 1,087 | 991,000 | 2,717.50 |
| 2000-02-03 | 1,070 | 1,074 | 1,041 | 1,041 | 687,000 | 2,602.50 |
| 2000-02-02 | 1,079 | 1,080 | 1,050 | 1,050 | 522,000 | 2,625 |
| 2000-02-01 | 1,090 | 1,090 | 1,035 | 1,043 | 329,000 | 2,607.50 |
| 2000-01-31 | 1,085 | 1,099 | 1,071 | 1,080 | 235,000 | 2,700 |
| 2000-01-28 | 1,100 | 1,108 | 1,081 | 1,098 | 1,254,000 | 2,745 |
| 2000-01-27 | 1,080 | 1,110 | 1,062 | 1,080 | 1,460,000 | 2,700 |
| 2000-01-26 | 1,020 | 1,085 | 1,017 | 1,082 | 1,967,000 | 2,705 |
| 2000-01-25 | 1,000 | 1,020 | 993 | 999 | 414,000 | 2,497.50 |
| 2000-01-24 | 980 | 1,020 | 977 | 1,020 | 1,068,000 | 2,550 |
| 2000-01-21 | 990 | 991 | 970 | 980 | 408,000 | 2,450 |
| 2000-01-20 | 962 | 1,003 | 962 | 1,001 | 1,396,000 | 2,502.50 |
| 2000-01-19 | 949 | 965 | 946 | 962 | 632,000 | 2,405 |
| 2000-01-18 | 941 | 965 | 934 | 956 | 936,000 | 2,390 |
| 2000-01-17 | 920 | 950 | 918 | 933 | 1,372,000 | 2,332.50 |
| 2000-01-14 | 889 | 895 | 884 | 895 | 461,000 | 2,237.50 |
| 2000-01-13 | 886 | 890 | 860 | 873 | 1,429,000 | 2,182.50 |
| 2000-01-12 | 922 | 922 | 885 | 885 | 544,000 | 2,212.50 |
| 2000-01-11 | 940 | 945 | 923 | 923 | 303,000 | 2,307.50 |
| 2000-01-07 | 939 | 945 | 926 | 939 | 271,000 | 2,347.50 |
| 2000-01-06 | 905 | 970 | 905 | 921 | 768,000 | 2,302.50 |
| 2000-01-05 | 880 | 887 | 875 | 885 | 187,000 | 2,212.50 |
| 2000-01-04 | 915 | 915 | 885 | 885 | 127,000 | 2,212.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
