4452 花王(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 | 3,370 | 3,370 | 3,310 | 3,320 | 457,000 | 3,320 |
| 2000-12-28 | 3,320 | 3,390 | 3,320 | 3,390 | 773,000 | 3,390 |
| 2000-12-27 | 3,380 | 3,390 | 3,340 | 3,360 | 912,000 | 3,360 |
| 2000-12-26 | 3,400 | 3,470 | 3,380 | 3,390 | 1,609,000 | 3,390 |
| 2000-12-25 | 3,420 | 3,430 | 3,370 | 3,430 | 1,443,000 | 3,430 |
| 2000-12-22 | 3,380 | 3,400 | 3,280 | 3,370 | 2,673,000 | 3,370 |
| 2000-12-21 | 3,190 | 3,350 | 3,170 | 3,280 | 2,971,000 | 3,280 |
| 2000-12-20 | 3,150 | 3,240 | 3,130 | 3,140 | 1,643,000 | 3,140 |
| 2000-12-19 | 3,150 | 3,150 | 3,120 | 3,120 | 975,000 | 3,120 |
| 2000-12-18 | 3,160 | 3,180 | 3,110 | 3,160 | 1,133,000 | 3,160 |
| 2000-12-15 | 3,140 | 3,180 | 3,100 | 3,150 | 1,604,000 | 3,150 |
| 2000-12-14 | 3,150 | 3,200 | 3,130 | 3,140 | 1,651,000 | 3,140 |
| 2000-12-13 | 3,140 | 3,230 | 3,140 | 3,150 | 1,893,000 | 3,150 |
| 2000-12-12 | 3,180 | 3,210 | 3,160 | 3,170 | 1,348,000 | 3,170 |
| 2000-12-11 | 3,180 | 3,210 | 3,150 | 3,180 | 1,973,000 | 3,180 |
| 2000-12-08 | 3,180 | 3,210 | 3,170 | 3,190 | 3,819,000 | 3,190 |
| 2000-12-07 | 3,190 | 3,200 | 3,150 | 3,180 | 910,000 | 3,180 |
| 2000-12-06 | 3,160 | 3,190 | 3,150 | 3,170 | 1,175,000 | 3,170 |
| 2000-12-05 | 3,190 | 3,210 | 3,160 | 3,160 | 1,407,000 | 3,160 |
| 2000-12-04 | 3,290 | 3,300 | 3,160 | 3,160 | 1,618,000 | 3,160 |
| 2000-12-01 | 3,380 | 3,410 | 3,290 | 3,310 | 1,766,000 | 3,310 |
| 2000-11-30 | 3,370 | 3,440 | 3,370 | 3,400 | 1,776,000 | 3,400 |
| 2000-11-29 | 3,370 | 3,420 | 3,340 | 3,360 | 1,641,000 | 3,360 |
| 2000-11-28 | 3,340 | 3,400 | 3,330 | 3,330 | 1,612,000 | 3,330 |
| 2000-11-27 | 3,370 | 3,370 | 3,340 | 3,350 | 990,000 | 3,350 |
| 2000-11-24 | 3,340 | 3,410 | 3,310 | 3,330 | 1,821,000 | 3,330 |
| 2000-11-22 | 3,320 | 3,330 | 3,290 | 3,330 | 1,390,000 | 3,330 |
| 2000-11-21 | 3,380 | 3,380 | 3,260 | 3,320 | 1,661,000 | 3,320 |
| 2000-11-20 | 3,350 | 3,390 | 3,330 | 3,340 | 1,322,000 | 3,340 |
| 2000-11-17 | 3,330 | 3,370 | 3,310 | 3,350 | 1,825,000 | 3,350 |
| 2000-11-16 | 3,300 | 3,330 | 3,280 | 3,300 | 2,271,000 | 3,300 |
| 2000-11-15 | 3,290 | 3,330 | 3,270 | 3,300 | 2,030,000 | 3,300 |
| 2000-11-14 | 3,270 | 3,280 | 3,240 | 3,250 | 1,088,000 | 3,250 |
| 2000-11-13 | 3,220 | 3,280 | 3,210 | 3,250 | 1,447,000 | 3,250 |
| 2000-11-10 | 3,140 | 3,250 | 3,140 | 3,230 | 1,629,000 | 3,230 |
| 2000-11-09 | 3,130 | 3,170 | 3,110 | 3,150 | 851,000 | 3,150 |
| 2000-11-08 | 3,160 | 3,250 | 3,160 | 3,170 | 1,030,000 | 3,170 |
| 2000-11-07 | 3,240 | 3,270 | 3,200 | 3,200 | 903,000 | 3,200 |
| 2000-11-06 | 3,210 | 3,300 | 3,200 | 3,300 | 718,000 | 3,300 |
| 2000-11-02 | 3,260 | 3,290 | 3,210 | 3,210 | 1,108,000 | 3,210 |
| 2000-11-01 | 3,270 | 3,310 | 3,240 | 3,310 | 2,062,000 | 3,310 |
| 2000-10-31 | 3,210 | 3,300 | 3,210 | 3,270 | 3,018,000 | 3,270 |
| 2000-10-30 | 3,240 | 3,250 | 3,170 | 3,170 | 793,000 | 3,170 |
| 2000-10-27 | 3,220 | 3,250 | 3,210 | 3,250 | 1,080,000 | 3,250 |
| 2000-10-26 | 3,120 | 3,230 | 3,110 | 3,230 | 1,493,000 | 3,230 |
| 2000-10-25 | 3,140 | 3,210 | 3,120 | 3,150 | 1,604,000 | 3,150 |
| 2000-10-24 | 3,150 | 3,190 | 3,130 | 3,150 | 1,306,000 | 3,150 |
| 2000-10-23 | 3,130 | 3,160 | 3,100 | 3,110 | 879,000 | 3,110 |
| 2000-10-20 | 3,210 | 3,220 | 3,100 | 3,160 | 1,251,000 | 3,160 |
| 2000-10-19 | 3,090 | 3,250 | 3,080 | 3,230 | 2,083,000 | 3,230 |
| 2000-10-18 | 3,070 | 3,100 | 3,020 | 3,040 | 1,364,000 | 3,040 |
| 2000-10-17 | 3,100 | 3,160 | 3,020 | 3,020 | 1,263,000 | 3,020 |
| 2000-10-16 | 3,060 | 3,120 | 3,010 | 3,090 | 1,200,000 | 3,090 |
| 2000-10-13 | 3,110 | 3,150 | 3,080 | 3,110 | 2,253,000 | 3,110 |
| 2000-10-12 | 3,200 | 3,260 | 3,200 | 3,220 | 1,670,000 | 3,220 |
| 2000-10-11 | 3,200 | 3,230 | 3,150 | 3,200 | 1,200,000 | 3,200 |
| 2000-10-10 | 3,110 | 3,260 | 3,090 | 3,250 | 1,445,000 | 3,250 |
| 2000-10-06 | 3,180 | 3,240 | 3,150 | 3,190 | 2,167,000 | 3,190 |
| 2000-10-05 | 3,160 | 3,190 | 3,160 | 3,160 | 1,258,000 | 3,160 |
| 2000-10-04 | 3,040 | 3,220 | 3,020 | 3,160 | 1,973,000 | 3,160 |
| 2000-10-03 | 3,100 | 3,180 | 3,070 | 3,140 | 2,214,000 | 3,140 |
| 2000-10-02 | 2,950 | 3,050 | 2,930 | 3,050 | 868,000 | 3,050 |
| 2000-09-29 | 3,020 | 3,040 | 2,950 | 2,950 | 1,503,000 | 2,950 |
| 2000-09-28 | 2,980 | 2,995 | 2,940 | 2,940 | 1,207,000 | 2,940 |
| 2000-09-27 | 2,890 | 2,930 | 2,860 | 2,860 | 1,284,000 | 2,860 |
| 2000-09-26 | 2,900 | 2,910 | 2,850 | 2,860 | 1,216,000 | 2,860 |
| 2000-09-25 | 2,880 | 2,955 | 2,845 | 2,950 | 2,960,000 | 2,950 |
| 2000-09-22 | 2,640 | 2,795 | 2,640 | 2,720 | 3,639,000 | 2,720 |
| 2000-09-21 | 2,700 | 2,715 | 2,645 | 2,660 | 2,723,000 | 2,660 |
| 2000-09-20 | 2,790 | 2,795 | 2,705 | 2,730 | 2,246,000 | 2,730 |
| 2000-09-19 | 2,795 | 2,800 | 2,775 | 2,800 | 1,793,000 | 2,800 |
| 2000-09-18 | 2,825 | 2,825 | 2,795 | 2,805 | 995,000 | 2,805 |
| 2000-09-14 | 2,845 | 2,855 | 2,840 | 2,850 | 2,186,000 | 2,850 |
| 2000-09-13 | 2,825 | 2,870 | 2,820 | 2,855 | 2,020,000 | 2,855 |
| 2000-09-12 | 2,815 | 2,825 | 2,810 | 2,820 | 1,913,000 | 2,820 |
| 2000-09-11 | 2,835 | 2,865 | 2,790 | 2,795 | 2,564,000 | 2,795 |
| 2000-09-08 | 2,815 | 2,840 | 2,815 | 2,840 | 3,275,000 | 2,840 |
| 2000-09-07 | 2,820 | 2,840 | 2,810 | 2,825 | 1,725,000 | 2,825 |
| 2000-09-06 | 2,815 | 2,835 | 2,815 | 2,815 | 1,239,000 | 2,815 |
| 2000-09-05 | 2,850 | 2,855 | 2,805 | 2,840 | 1,007,000 | 2,840 |
| 2000-09-04 | 2,870 | 2,890 | 2,850 | 2,865 | 1,252,000 | 2,865 |
| 2000-09-01 | 2,935 | 2,940 | 2,860 | 2,875 | 1,399,000 | 2,875 |
| 2000-08-31 | 2,935 | 2,950 | 2,915 | 2,930 | 1,856,000 | 2,930 |
| 2000-08-30 | 2,855 | 2,920 | 2,855 | 2,900 | 1,919,000 | 2,900 |
| 2000-08-29 | 2,935 | 2,940 | 2,855 | 2,865 | 1,620,000 | 2,865 |
| 2000-08-28 | 2,910 | 2,950 | 2,890 | 2,935 | 1,372,000 | 2,935 |
| 2000-08-25 | 2,850 | 2,905 | 2,845 | 2,890 | 1,532,000 | 2,890 |
| 2000-08-24 | 2,870 | 2,910 | 2,850 | 2,855 | 1,338,000 | 2,855 |
| 2000-08-23 | 2,930 | 2,930 | 2,860 | 2,890 | 876,000 | 2,890 |
| 2000-08-22 | 2,880 | 2,950 | 2,840 | 2,950 | 1,112,000 | 2,950 |
| 2000-08-21 | 2,930 | 2,930 | 2,900 | 2,930 | 563,000 | 2,930 |
| 2000-08-18 | 2,885 | 2,900 | 2,840 | 2,900 | 1,224,000 | 2,900 |
| 2000-08-17 | 2,920 | 2,920 | 2,865 | 2,900 | 1,368,000 | 2,900 |
| 2000-08-16 | 2,925 | 2,995 | 2,920 | 2,960 | 1,441,000 | 2,960 |
| 2000-08-15 | 2,930 | 2,945 | 2,865 | 2,890 | 1,008,000 | 2,890 |
| 2000-08-14 | 2,920 | 2,940 | 2,875 | 2,910 | 1,085,000 | 2,910 |
| 2000-08-11 | 2,870 | 2,975 | 2,870 | 2,965 | 2,252,000 | 2,965 |
| 2000-08-10 | 2,960 | 2,960 | 2,885 | 2,920 | 1,719,000 | 2,920 |
| 2000-08-09 | 3,020 | 3,030 | 2,950 | 3,010 | 1,853,000 | 3,010 |
| 2000-08-08 | 3,090 | 3,090 | 3,010 | 3,040 | 1,587,000 | 3,040 |
| 2000-08-07 | 3,120 | 3,130 | 3,080 | 3,110 | 993,000 | 3,110 |
| 2000-08-04 | 3,110 | 3,130 | 3,060 | 3,110 | 1,318,000 | 3,110 |
| 2000-08-03 | 3,140 | 3,140 | 3,080 | 3,120 | 1,221,000 | 3,120 |
| 2000-08-02 | 3,290 | 3,310 | 3,170 | 3,170 | 1,295,000 | 3,170 |
| 2000-08-01 | 3,200 | 3,280 | 3,200 | 3,280 | 1,285,000 | 3,280 |
| 2000-07-31 | 3,170 | 3,240 | 3,150 | 3,240 | 1,132,000 | 3,240 |
| 2000-07-28 | 3,200 | 3,270 | 3,170 | 3,200 | 1,071,000 | 3,200 |
| 2000-07-27 | 3,230 | 3,240 | 3,140 | 3,220 | 1,735,000 | 3,220 |
| 2000-07-26 | 3,330 | 3,330 | 3,200 | 3,220 | 1,423,000 | 3,220 |
| 2000-07-25 | 3,260 | 3,330 | 3,260 | 3,310 | 1,285,000 | 3,310 |
| 2000-07-24 | 3,290 | 3,300 | 3,220 | 3,300 | 846,000 | 3,300 |
| 2000-07-21 | 3,280 | 3,310 | 3,240 | 3,260 | 1,284,000 | 3,260 |
| 2000-07-19 | 3,140 | 3,290 | 3,130 | 3,260 | 1,987,000 | 3,260 |
| 2000-07-18 | 3,170 | 3,230 | 3,120 | 3,140 | 1,455,000 | 3,140 |
| 2000-07-17 | 3,150 | 3,190 | 3,150 | 3,170 | 599,000 | 3,170 |
| 2000-07-14 | 3,110 | 3,200 | 3,110 | 3,200 | 1,125,000 | 3,200 |
| 2000-07-13 | 3,150 | 3,190 | 3,130 | 3,130 | 869,000 | 3,130 |
| 2000-07-12 | 3,220 | 3,290 | 3,210 | 3,250 | 1,890,000 | 3,250 |
| 2000-07-11 | 3,100 | 3,170 | 3,050 | 3,170 | 1,447,000 | 3,170 |
| 2000-07-10 | 3,120 | 3,160 | 3,100 | 3,100 | 1,297,000 | 3,100 |
| 2000-07-07 | 3,220 | 3,220 | 3,080 | 3,120 | 2,044,000 | 3,120 |
| 2000-07-06 | 3,180 | 3,230 | 3,180 | 3,210 | 1,194,000 | 3,210 |
| 2000-07-05 | 3,240 | 3,260 | 3,180 | 3,210 | 988,000 | 3,210 |
| 2000-07-04 | 3,340 | 3,340 | 3,270 | 3,280 | 433,000 | 3,280 |
| 2000-07-03 | 3,270 | 3,350 | 3,230 | 3,290 | 978,000 | 3,290 |
| 2000-06-30 | 3,270 | 3,290 | 3,220 | 3,240 | 935,000 | 3,240 |
| 2000-06-29 | 3,340 | 3,340 | 3,300 | 3,320 | 1,319,000 | 3,320 |
| 2000-06-28 | 3,340 | 3,350 | 3,290 | 3,320 | 930,000 | 3,320 |
| 2000-06-27 | 3,250 | 3,320 | 3,250 | 3,300 | 813,000 | 3,300 |
| 2000-06-26 | 3,220 | 3,230 | 3,190 | 3,200 | 467,000 | 3,200 |
| 2000-06-23 | 3,210 | 3,250 | 3,190 | 3,190 | 1,144,000 | 3,190 |
| 2000-06-22 | 3,320 | 3,320 | 3,250 | 3,260 | 833,000 | 3,260 |
| 2000-06-21 | 3,400 | 3,400 | 3,290 | 3,300 | 703,000 | 3,300 |
| 2000-06-20 | 3,280 | 3,350 | 3,270 | 3,350 | 642,000 | 3,350 |
| 2000-06-19 | 3,200 | 3,240 | 3,150 | 3,200 | 800,000 | 3,200 |
| 2000-06-16 | 3,310 | 3,310 | 3,200 | 3,200 | 1,152,000 | 3,200 |
| 2000-06-15 | 3,350 | 3,370 | 3,260 | 3,260 | 883,000 | 3,260 |
| 2000-06-14 | 3,380 | 3,420 | 3,290 | 3,390 | 1,136,000 | 3,390 |
| 2000-06-13 | 3,270 | 3,330 | 3,230 | 3,330 | 919,000 | 3,330 |
| 2000-06-12 | 3,310 | 3,320 | 3,240 | 3,260 | 1,071,000 | 3,260 |
| 2000-06-09 | 3,340 | 3,350 | 3,290 | 3,310 | 2,484,000 | 3,310 |
| 2000-06-08 | 3,390 | 3,500 | 3,370 | 3,390 | 826,000 | 3,390 |
| 2000-06-07 | 3,300 | 3,390 | 3,300 | 3,380 | 698,000 | 3,380 |
| 2000-06-06 | 3,350 | 3,370 | 3,270 | 3,300 | 723,000 | 3,300 |
| 2000-06-05 | 3,350 | 3,380 | 3,330 | 3,380 | 690,000 | 3,380 |
| 2000-06-02 | 3,300 | 3,320 | 3,220 | 3,250 | 1,336,000 | 3,250 |
| 2000-06-01 | 3,260 | 3,320 | 3,240 | 3,300 | 1,229,000 | 3,300 |
| 2000-05-31 | 3,450 | 3,450 | 3,270 | 3,270 | 747,000 | 3,270 |
| 2000-05-30 | 3,450 | 3,530 | 3,370 | 3,380 | 679,000 | 3,380 |
| 2000-05-29 | 3,410 | 3,480 | 3,370 | 3,420 | 462,000 | 3,420 |
| 2000-05-26 | 3,540 | 3,540 | 3,430 | 3,480 | 1,056,000 | 3,480 |
| 2000-05-25 | 3,420 | 3,620 | 3,400 | 3,550 | 1,981,000 | 3,550 |
| 2000-05-24 | 3,260 | 3,350 | 3,260 | 3,320 | 1,302,000 | 3,320 |
| 2000-05-23 | 3,430 | 3,450 | 3,330 | 3,450 | 870,000 | 3,450 |
| 2000-05-22 | 3,270 | 3,410 | 3,260 | 3,380 | 728,000 | 3,380 |
| 2000-05-19 | 3,310 | 3,320 | 3,150 | 3,220 | 1,981,000 | 3,220 |
| 2000-05-18 | 3,360 | 3,430 | 3,340 | 3,360 | 1,231,000 | 3,360 |
| 2000-05-17 | 3,650 | 3,650 | 3,460 | 3,510 | 1,052,000 | 3,510 |
| 2000-05-16 | 3,590 | 3,700 | 3,570 | 3,700 | 2,153,000 | 3,700 |
| 2000-05-15 | 3,490 | 3,550 | 3,480 | 3,550 | 1,478,000 | 3,550 |
| 2000-05-12 | 3,380 | 3,460 | 3,330 | 3,460 | 1,975,000 | 3,460 |
| 2000-05-11 | 3,320 | 3,340 | 3,280 | 3,300 | 1,362,000 | 3,300 |
| 2000-05-10 | 3,340 | 3,350 | 3,240 | 3,320 | 1,136,000 | 3,320 |
| 2000-05-09 | 3,250 | 3,320 | 3,240 | 3,290 | 938,000 | 3,290 |
| 2000-05-08 | 3,350 | 3,350 | 3,250 | 3,290 | 1,273,000 | 3,290 |
| 2000-05-02 | 3,410 | 3,420 | 3,350 | 3,370 | 766,000 | 3,370 |
| 2000-05-01 | 3,340 | 3,380 | 3,300 | 3,380 | 695,000 | 3,380 |
| 2000-04-28 | 3,290 | 3,400 | 3,270 | 3,290 | 1,436,000 | 3,290 |
| 2000-04-27 | 3,200 | 3,310 | 3,190 | 3,300 | 1,556,000 | 3,300 |
| 2000-04-26 | 3,350 | 3,380 | 3,200 | 3,200 | 2,913,000 | 3,200 |
| 2000-04-25 | 3,400 | 3,480 | 3,270 | 3,310 | 2,069,000 | 3,310 |
| 2000-04-24 | 3,490 | 3,530 | 3,440 | 3,440 | 3,503,000 | 3,440 |
| 2000-04-21 | 3,500 | 3,940 | 3,350 | 3,940 | 6,298,000 | 3,940 |
| 2000-04-20 | 3,440 | 3,450 | 3,380 | 3,440 | 3,012,000 | 3,440 |
| 2000-04-19 | 3,540 | 3,550 | 3,420 | 3,500 | 2,223,000 | 3,500 |
| 2000-04-18 | 3,580 | 3,620 | 3,520 | 3,590 | 3,111,000 | 3,590 |
| 2000-04-17 | 3,490 | 3,500 | 3,240 | 3,430 | 2,783,000 | 3,430 |
| 2000-04-14 | 3,400 | 3,420 | 3,380 | 3,390 | 929,000 | 3,390 |
| 2000-04-13 | 3,380 | 3,430 | 3,360 | 3,430 | 1,632,000 | 3,430 |
| 2000-04-12 | 3,400 | 3,450 | 3,310 | 3,360 | 1,681,000 | 3,360 |
| 2000-04-11 | 3,270 | 3,380 | 3,240 | 3,380 | 1,221,000 | 3,380 |
| 2000-04-10 | 3,390 | 3,410 | 3,300 | 3,370 | 1,485,000 | 3,370 |
| 2000-04-07 | 3,310 | 3,390 | 3,300 | 3,330 | 1,216,000 | 3,330 |
| 2000-04-06 | 3,300 | 3,300 | 3,180 | 3,290 | 938,000 | 3,290 |
| 2000-04-05 | 3,390 | 3,390 | 3,300 | 3,320 | 744,000 | 3,320 |
| 2000-04-04 | 3,300 | 3,420 | 3,250 | 3,390 | 2,933,000 | 3,390 |
| 2000-04-03 | 3,190 | 3,300 | 3,190 | 3,300 | 1,478,000 | 3,300 |
| 2000-03-31 | 3,000 | 3,180 | 3,000 | 3,140 | 1,060,000 | 3,140 |
| 2000-03-30 | 3,150 | 3,180 | 3,050 | 3,100 | 1,124,000 | 3,100 |
| 2000-03-29 | 3,180 | 3,240 | 3,150 | 3,200 | 810,000 | 3,200 |
| 2000-03-28 | 3,270 | 3,270 | 3,150 | 3,230 | 1,031,000 | 3,230 |
| 2000-03-27 | 3,100 | 3,300 | 3,070 | 3,290 | 1,648,000 | 3,290 |
| 2000-03-24 | 3,050 | 3,080 | 3,030 | 3,080 | 1,068,000 | 3,080 |
| 2000-03-23 | 3,050 | 3,050 | 2,975 | 3,030 | 1,107,000 | 3,030 |
| 2000-03-22 | 2,995 | 3,080 | 2,970 | 3,070 | 1,718,000 | 3,070 |
| 2000-03-21 | 2,945 | 2,980 | 2,910 | 2,975 | 1,052,000 | 2,975 |
| 2000-03-17 | 2,825 | 2,910 | 2,815 | 2,905 | 1,175,000 | 2,905 |
| 2000-03-16 | 2,770 | 2,825 | 2,760 | 2,825 | 937,000 | 2,825 |
| 2000-03-15 | 2,680 | 2,790 | 2,670 | 2,730 | 1,406,000 | 2,730 |
| 2000-03-14 | 2,720 | 2,750 | 2,660 | 2,710 | 1,091,000 | 2,710 |
| 2000-03-13 | 2,835 | 2,860 | 2,780 | 2,785 | 1,694,000 | 2,785 |
| 2000-03-10 | 2,750 | 2,835 | 2,670 | 2,835 | 2,477,000 | 2,835 |
| 2000-03-09 | 2,850 | 2,880 | 2,750 | 2,785 | 1,350,000 | 2,785 |
| 2000-03-08 | 2,830 | 2,830 | 2,720 | 2,820 | 1,905,000 | 2,820 |
| 2000-03-07 | 2,825 | 3,000 | 2,805 | 3,000 | 1,432,000 | 3,000 |
| 2000-03-06 | 2,775 | 2,835 | 2,765 | 2,800 | 828,000 | 2,800 |
| 2000-03-03 | 2,745 | 2,775 | 2,715 | 2,720 | 689,000 | 2,720 |
| 2000-03-02 | 2,795 | 2,815 | 2,740 | 2,785 | 760,000 | 2,785 |
| 2000-03-01 | 2,915 | 2,915 | 2,815 | 2,850 | 698,000 | 2,850 |
| 2000-02-29 | 2,845 | 2,920 | 2,840 | 2,915 | 820,000 | 2,915 |
| 2000-02-28 | 2,890 | 2,895 | 2,805 | 2,805 | 863,000 | 2,805 |
| 2000-02-25 | 2,800 | 2,910 | 2,800 | 2,850 | 1,072,000 | 2,850 |
| 2000-02-24 | 2,830 | 2,865 | 2,740 | 2,800 | 1,202,000 | 2,800 |
| 2000-02-23 | 2,840 | 2,910 | 2,840 | 2,905 | 914,000 | 2,905 |
| 2000-02-22 | 2,755 | 2,855 | 2,755 | 2,825 | 728,000 | 2,825 |
| 2000-02-21 | 2,800 | 2,810 | 2,755 | 2,755 | 845,000 | 2,755 |
| 2000-02-18 | 2,800 | 2,850 | 2,770 | 2,800 | 967,000 | 2,800 |
| 2000-02-17 | 2,800 | 2,915 | 2,750 | 2,915 | 2,607,000 | 2,915 |
| 2000-02-16 | 2,700 | 2,700 | 2,565 | 2,640 | 1,820,000 | 2,640 |
| 2000-02-15 | 2,730 | 2,765 | 2,660 | 2,765 | 1,399,000 | 2,765 |
| 2000-02-14 | 2,790 | 2,820 | 2,750 | 2,770 | 1,604,000 | 2,770 |
| 2000-02-10 | 2,790 | 2,820 | 2,775 | 2,800 | 1,424,000 | 2,800 |
| 2000-02-09 | 2,865 | 2,890 | 2,800 | 2,830 | 1,676,000 | 2,830 |
| 2000-02-08 | 2,895 | 2,910 | 2,880 | 2,890 | 1,344,000 | 2,890 |
| 2000-02-07 | 2,920 | 2,950 | 2,895 | 2,905 | 1,032,000 | 2,905 |
| 2000-02-04 | 2,890 | 2,930 | 2,870 | 2,890 | 1,846,000 | 2,890 |
| 2000-02-03 | 2,870 | 2,905 | 2,860 | 2,870 | 1,679,000 | 2,870 |
| 2000-02-02 | 2,920 | 2,950 | 2,900 | 2,900 | 1,833,000 | 2,900 |
| 2000-02-01 | 2,940 | 3,020 | 2,890 | 2,890 | 1,694,000 | 2,890 |
| 2000-01-31 | 2,950 | 2,960 | 2,920 | 2,930 | 1,660,000 | 2,930 |
| 2000-01-28 | 3,030 | 3,090 | 2,990 | 3,010 | 1,164,000 | 3,010 |
| 2000-01-27 | 3,030 | 3,030 | 2,955 | 3,010 | 1,283,000 | 3,010 |
| 2000-01-26 | 3,010 | 3,050 | 2,990 | 3,030 | 677,000 | 3,030 |
| 2000-01-25 | 3,010 | 3,030 | 2,980 | 2,985 | 1,214,000 | 2,985 |
| 2000-01-24 | 3,140 | 3,140 | 3,030 | 3,090 | 705,000 | 3,090 |
| 2000-01-21 | 3,020 | 3,180 | 2,990 | 3,180 | 2,884,000 | 3,180 |
| 2000-01-20 | 2,955 | 3,000 | 2,920 | 2,975 | 625,000 | 2,975 |
| 2000-01-19 | 2,990 | 2,990 | 2,885 | 2,920 | 1,079,000 | 2,920 |
| 2000-01-18 | 3,020 | 3,020 | 2,970 | 2,990 | 987,000 | 2,990 |
| 2000-01-17 | 3,020 | 3,030 | 2,950 | 3,030 | 914,000 | 3,030 |
| 2000-01-14 | 3,040 | 3,040 | 2,880 | 2,980 | 1,643,000 | 2,980 |
| 2000-01-13 | 3,100 | 3,110 | 3,000 | 3,050 | 1,838,000 | 3,050 |
| 2000-01-12 | 2,990 | 3,050 | 2,975 | 3,000 | 1,800,000 | 3,000 |
| 2000-01-11 | 3,000 | 3,010 | 2,945 | 2,975 | 1,361,000 | 2,975 |
| 2000-01-07 | 3,020 | 3,050 | 2,965 | 2,990 | 1,403,000 | 2,990 |
| 2000-01-06 | 2,790 | 2,900 | 2,775 | 2,855 | 1,336,000 | 2,855 |
| 2000-01-05 | 2,800 | 2,800 | 2,730 | 2,770 | 1,582,000 | 2,770 |
| 2000-01-04 | 2,915 | 2,930 | 2,860 | 2,865 | 350,000 | 2,865 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
