4502 武田薬品工業(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 | 6,860 | 6,900 | 6,760 | 6,760 | 678,000 | 6,760 |
| 2000-12-28 | 6,630 | 6,660 | 6,590 | 6,660 | 682,000 | 6,660 |
| 2000-12-27 | 6,600 | 6,600 | 6,480 | 6,560 | 778,000 | 6,560 |
| 2000-12-26 | 6,630 | 6,710 | 6,560 | 6,620 | 1,144,000 | 6,620 |
| 2000-12-25 | 6,700 | 6,700 | 6,640 | 6,670 | 741,000 | 6,670 |
| 2000-12-22 | 6,740 | 6,740 | 6,580 | 6,630 | 1,578,000 | 6,630 |
| 2000-12-21 | 6,670 | 6,850 | 6,650 | 6,780 | 1,851,000 | 6,780 |
| 2000-12-20 | 6,790 | 6,790 | 6,660 | 6,680 | 1,275,000 | 6,680 |
| 2000-12-19 | 6,710 | 6,780 | 6,610 | 6,610 | 1,159,000 | 6,610 |
| 2000-12-18 | 6,670 | 6,780 | 6,580 | 6,760 | 861,000 | 6,760 |
| 2000-12-15 | 6,760 | 6,800 | 6,660 | 6,660 | 1,459,000 | 6,660 |
| 2000-12-14 | 6,960 | 7,060 | 6,850 | 6,850 | 1,782,000 | 6,850 |
| 2000-12-13 | 6,850 | 7,000 | 6,790 | 6,960 | 1,968,000 | 6,960 |
| 2000-12-12 | 6,640 | 6,850 | 6,640 | 6,810 | 1,872,000 | 6,810 |
| 2000-12-11 | 6,670 | 6,730 | 6,660 | 6,700 | 1,204,000 | 6,700 |
| 2000-12-08 | 6,750 | 6,780 | 6,690 | 6,700 | 3,695,000 | 6,700 |
| 2000-12-07 | 6,730 | 6,740 | 6,650 | 6,650 | 753,000 | 6,650 |
| 2000-12-06 | 6,790 | 6,820 | 6,730 | 6,760 | 817,000 | 6,760 |
| 2000-12-05 | 6,770 | 6,770 | 6,670 | 6,670 | 930,000 | 6,670 |
| 2000-12-04 | 6,730 | 6,730 | 6,660 | 6,670 | 1,130,000 | 6,670 |
| 2000-12-01 | 6,810 | 6,900 | 6,790 | 6,800 | 1,229,000 | 6,800 |
| 2000-11-30 | 6,860 | 6,910 | 6,810 | 6,860 | 842,000 | 6,860 |
| 2000-11-29 | 6,900 | 6,940 | 6,800 | 6,860 | 1,101,000 | 6,860 |
| 2000-11-28 | 6,780 | 6,940 | 6,780 | 6,800 | 1,348,000 | 6,800 |
| 2000-11-27 | 6,920 | 6,920 | 6,750 | 6,780 | 911,000 | 6,780 |
| 2000-11-24 | 6,840 | 6,980 | 6,780 | 6,890 | 988,000 | 6,890 |
| 2000-11-22 | 7,000 | 7,000 | 6,770 | 6,840 | 1,607,000 | 6,840 |
| 2000-11-21 | 7,080 | 7,080 | 6,880 | 7,000 | 1,514,000 | 7,000 |
| 2000-11-20 | 7,170 | 7,190 | 7,060 | 7,090 | 1,045,000 | 7,090 |
| 2000-11-17 | 6,950 | 7,070 | 6,950 | 7,070 | 1,583,000 | 7,070 |
| 2000-11-16 | 6,910 | 6,970 | 6,840 | 6,850 | 750,000 | 6,850 |
| 2000-11-15 | 6,960 | 6,990 | 6,900 | 6,980 | 576,000 | 6,980 |
| 2000-11-14 | 6,980 | 6,990 | 6,900 | 6,940 | 863,000 | 6,940 |
| 2000-11-13 | 6,730 | 6,950 | 6,720 | 6,940 | 1,174,000 | 6,940 |
| 2000-11-10 | 6,690 | 6,830 | 6,680 | 6,790 | 1,574,000 | 6,790 |
| 2000-11-09 | 6,850 | 6,880 | 6,710 | 6,790 | 1,734,000 | 6,790 |
| 2000-11-08 | 6,960 | 7,160 | 6,890 | 6,900 | 2,576,000 | 6,900 |
| 2000-11-07 | 7,080 | 7,170 | 7,010 | 7,160 | 1,918,000 | 7,160 |
| 2000-11-06 | 7,200 | 7,440 | 7,200 | 7,280 | 1,999,000 | 7,280 |
| 2000-11-02 | 7,350 | 7,380 | 7,230 | 7,300 | 964,000 | 7,300 |
| 2000-11-01 | 7,490 | 7,490 | 7,320 | 7,450 | 3,391,000 | 7,450 |
| 2000-10-31 | 7,140 | 7,190 | 7,080 | 7,190 | 1,313,000 | 7,190 |
| 2000-10-30 | 7,070 | 7,120 | 7,040 | 7,100 | 1,013,000 | 7,100 |
| 2000-10-27 | 7,030 | 7,090 | 7,020 | 7,070 | 758,000 | 7,070 |
| 2000-10-26 | 6,910 | 7,030 | 6,880 | 7,000 | 1,104,000 | 7,000 |
| 2000-10-25 | 7,010 | 7,030 | 6,900 | 6,900 | 718,000 | 6,900 |
| 2000-10-24 | 7,000 | 7,080 | 6,900 | 6,960 | 1,061,000 | 6,960 |
| 2000-10-23 | 6,910 | 7,000 | 6,910 | 7,000 | 801,000 | 7,000 |
| 2000-10-20 | 6,970 | 7,000 | 6,830 | 6,850 | 872,000 | 6,850 |
| 2000-10-19 | 6,880 | 6,940 | 6,830 | 6,920 | 1,166,000 | 6,920 |
| 2000-10-18 | 6,720 | 6,810 | 6,670 | 6,780 | 1,546,000 | 6,780 |
| 2000-10-17 | 6,840 | 6,850 | 6,640 | 6,750 | 1,313,000 | 6,750 |
| 2000-10-16 | 6,770 | 6,940 | 6,700 | 6,850 | 1,905,000 | 6,850 |
| 2000-10-13 | 6,870 | 6,870 | 6,650 | 6,670 | 1,786,000 | 6,670 |
| 2000-10-12 | 6,950 | 7,040 | 6,930 | 6,970 | 1,450,000 | 6,970 |
| 2000-10-11 | 6,870 | 6,960 | 6,850 | 6,920 | 2,223,000 | 6,920 |
| 2000-10-10 | 6,650 | 6,810 | 6,620 | 6,770 | 1,736,000 | 6,770 |
| 2000-10-06 | 6,550 | 6,800 | 6,520 | 6,650 | 5,193,000 | 6,650 |
| 2000-10-05 | 6,930 | 6,980 | 6,800 | 6,850 | 1,943,000 | 6,850 |
| 2000-10-04 | 7,130 | 7,230 | 7,050 | 7,230 | 2,695,000 | 7,230 |
| 2000-10-03 | 7,180 | 7,280 | 7,140 | 7,230 | 2,135,000 | 7,230 |
| 2000-10-02 | 7,110 | 7,200 | 7,030 | 7,200 | 2,381,000 | 7,200 |
| 2000-09-29 | 7,010 | 7,250 | 7,010 | 7,140 | 3,493,000 | 7,140 |
| 2000-09-28 | 6,780 | 6,980 | 6,750 | 6,960 | 2,198,000 | 6,960 |
| 2000-09-27 | 6,470 | 6,790 | 6,450 | 6,740 | 1,774,000 | 6,740 |
| 2000-09-26 | 6,660 | 6,720 | 6,610 | 6,660 | 1,017,000 | 6,660 |
| 2000-09-25 | 6,650 | 6,690 | 6,570 | 6,630 | 912,000 | 6,630 |
| 2000-09-22 | 6,500 | 6,650 | 6,450 | 6,510 | 1,214,000 | 6,510 |
| 2000-09-21 | 6,510 | 6,620 | 6,490 | 6,580 | 2,722,000 | 6,580 |
| 2000-09-20 | 6,400 | 6,500 | 6,310 | 6,490 | 1,372,000 | 6,490 |
| 2000-09-19 | 6,090 | 6,490 | 6,060 | 6,490 | 1,551,000 | 6,490 |
| 2000-09-18 | 6,280 | 6,280 | 6,160 | 6,220 | 1,087,000 | 6,220 |
| 2000-09-14 | 6,450 | 6,460 | 6,300 | 6,300 | 1,551,000 | 6,300 |
| 2000-09-13 | 6,350 | 6,470 | 6,310 | 6,410 | 2,383,000 | 6,410 |
| 2000-09-12 | 6,140 | 6,270 | 6,100 | 6,190 | 1,079,000 | 6,190 |
| 2000-09-11 | 6,340 | 6,340 | 6,120 | 6,160 | 1,314,000 | 6,160 |
| 2000-09-08 | 6,100 | 6,350 | 6,100 | 6,350 | 4,348,000 | 6,350 |
| 2000-09-07 | 6,080 | 6,080 | 5,970 | 6,000 | 2,279,000 | 6,000 |
| 2000-09-06 | 5,840 | 5,910 | 5,830 | 5,880 | 3,873,000 | 5,880 |
| 2000-09-05 | 5,960 | 6,090 | 5,860 | 5,940 | 2,385,000 | 5,940 |
| 2000-09-04 | 6,400 | 6,400 | 6,110 | 6,160 | 1,471,000 | 6,160 |
| 2000-09-01 | 6,450 | 6,450 | 6,310 | 6,340 | 1,235,000 | 6,340 |
| 2000-08-31 | 6,470 | 6,490 | 6,310 | 6,310 | 1,058,000 | 6,310 |
| 2000-08-30 | 6,380 | 6,450 | 6,340 | 6,400 | 1,037,000 | 6,400 |
| 2000-08-29 | 6,370 | 6,400 | 6,300 | 6,340 | 1,329,000 | 6,340 |
| 2000-08-28 | 6,400 | 6,460 | 6,390 | 6,430 | 1,118,000 | 6,430 |
| 2000-08-25 | 6,410 | 6,510 | 6,370 | 6,490 | 1,992,000 | 6,490 |
| 2000-08-24 | 6,620 | 6,670 | 6,600 | 6,610 | 1,216,000 | 6,610 |
| 2000-08-23 | 6,590 | 6,700 | 6,580 | 6,620 | 2,053,000 | 6,620 |
| 2000-08-22 | 6,450 | 6,540 | 6,400 | 6,540 | 1,289,000 | 6,540 |
| 2000-08-21 | 6,470 | 6,480 | 6,390 | 6,450 | 803,000 | 6,450 |
| 2000-08-18 | 6,360 | 6,540 | 6,360 | 6,500 | 1,275,000 | 6,500 |
| 2000-08-17 | 6,400 | 6,400 | 6,320 | 6,350 | 738,000 | 6,350 |
| 2000-08-16 | 6,400 | 6,410 | 6,340 | 6,370 | 856,000 | 6,370 |
| 2000-08-15 | 6,370 | 6,400 | 6,300 | 6,390 | 767,000 | 6,390 |
| 2000-08-14 | 6,450 | 6,500 | 6,370 | 6,400 | 1,684,000 | 6,400 |
| 2000-08-11 | 6,350 | 6,450 | 6,350 | 6,380 | 1,548,000 | 6,380 |
| 2000-08-10 | 6,520 | 6,530 | 6,410 | 6,450 | 944,000 | 6,450 |
| 2000-08-09 | 6,530 | 6,550 | 6,490 | 6,540 | 1,015,000 | 6,540 |
| 2000-08-08 | 6,700 | 6,700 | 6,520 | 6,530 | 1,367,000 | 6,530 |
| 2000-08-07 | 6,700 | 6,720 | 6,580 | 6,600 | 1,530,000 | 6,600 |
| 2000-08-04 | 6,750 | 6,760 | 6,630 | 6,650 | 1,718,000 | 6,650 |
| 2000-08-03 | 6,820 | 6,820 | 6,680 | 6,750 | 1,576,000 | 6,750 |
| 2000-08-02 | 6,780 | 6,800 | 6,680 | 6,750 | 2,844,000 | 6,750 |
| 2000-08-01 | 6,500 | 6,680 | 6,440 | 6,680 | 2,377,000 | 6,680 |
| 2000-07-31 | 6,300 | 6,500 | 6,260 | 6,500 | 2,057,000 | 6,500 |
| 2000-07-28 | 6,470 | 6,510 | 6,400 | 6,400 | 1,575,000 | 6,400 |
| 2000-07-27 | 6,560 | 6,590 | 6,510 | 6,570 | 723,000 | 6,570 |
| 2000-07-26 | 6,730 | 6,740 | 6,560 | 6,630 | 1,697,000 | 6,630 |
| 2000-07-25 | 6,440 | 6,650 | 6,430 | 6,630 | 2,554,000 | 6,630 |
| 2000-07-24 | 6,350 | 6,400 | 6,260 | 6,340 | 2,042,000 | 6,340 |
| 2000-07-21 | 6,450 | 6,460 | 6,240 | 6,290 | 2,765,000 | 6,290 |
| 2000-07-19 | 6,400 | 6,550 | 6,370 | 6,550 | 2,390,000 | 6,550 |
| 2000-07-18 | 6,610 | 6,630 | 6,370 | 6,400 | 2,230,000 | 6,400 |
| 2000-07-17 | 6,500 | 6,720 | 6,500 | 6,690 | 1,630,000 | 6,690 |
| 2000-07-14 | 6,830 | 6,900 | 6,580 | 6,600 | 2,216,000 | 6,600 |
| 2000-07-13 | 7,000 | 7,020 | 6,920 | 6,930 | 1,246,000 | 6,930 |
| 2000-07-12 | 7,090 | 7,100 | 6,960 | 6,980 | 755,000 | 6,980 |
| 2000-07-11 | 7,000 | 7,090 | 6,920 | 7,090 | 996,000 | 7,090 |
| 2000-07-10 | 6,970 | 7,060 | 6,970 | 7,020 | 1,027,000 | 7,020 |
| 2000-07-07 | 7,090 | 7,150 | 7,040 | 7,070 | 1,504,000 | 7,070 |
| 2000-07-06 | 6,750 | 7,050 | 6,750 | 7,050 | 1,433,000 | 7,050 |
| 2000-07-05 | 6,930 | 6,940 | 6,770 | 6,770 | 861,000 | 6,770 |
| 2000-07-04 | 6,960 | 7,000 | 6,830 | 6,830 | 924,000 | 6,830 |
| 2000-07-03 | 6,760 | 6,930 | 6,700 | 6,910 | 2,625,000 | 6,910 |
| 2000-06-30 | 6,950 | 7,060 | 6,910 | 6,960 | 827,000 | 6,960 |
| 2000-06-29 | 6,990 | 7,060 | 6,860 | 6,890 | 1,235,000 | 6,890 |
| 2000-06-28 | 7,000 | 7,010 | 6,890 | 6,950 | 1,632,000 | 6,950 |
| 2000-06-27 | 7,010 | 7,030 | 6,910 | 6,980 | 1,253,000 | 6,980 |
| 2000-06-26 | 6,760 | 6,890 | 6,740 | 6,810 | 1,158,000 | 6,810 |
| 2000-06-23 | 7,050 | 7,140 | 6,780 | 6,860 | 1,505,000 | 6,860 |
| 2000-06-22 | 7,190 | 7,210 | 7,040 | 7,050 | 778,000 | 7,050 |
| 2000-06-21 | 7,190 | 7,190 | 7,120 | 7,180 | 904,000 | 7,180 |
| 2000-06-20 | 7,170 | 7,190 | 7,090 | 7,190 | 920,000 | 7,190 |
| 2000-06-19 | 6,990 | 7,100 | 6,910 | 7,100 | 1,157,000 | 7,100 |
| 2000-06-16 | 7,300 | 7,320 | 7,110 | 7,190 | 792,000 | 7,190 |
| 2000-06-15 | 7,170 | 7,310 | 7,080 | 7,270 | 1,276,000 | 7,270 |
| 2000-06-14 | 7,320 | 7,320 | 7,130 | 7,140 | 1,721,000 | 7,140 |
| 2000-06-13 | 7,240 | 7,490 | 7,230 | 7,490 | 635,000 | 7,490 |
| 2000-06-12 | 7,250 | 7,350 | 7,240 | 7,260 | 893,000 | 7,260 |
| 2000-06-09 | 7,320 | 7,390 | 7,260 | 7,320 | 2,330,000 | 7,320 |
| 2000-06-08 | 7,500 | 7,560 | 7,440 | 7,500 | 839,000 | 7,500 |
| 2000-06-07 | 7,430 | 7,520 | 7,400 | 7,490 | 1,411,000 | 7,490 |
| 2000-06-06 | 7,280 | 7,430 | 7,230 | 7,350 | 1,293,000 | 7,350 |
| 2000-06-05 | 7,150 | 7,230 | 7,080 | 7,230 | 1,513,000 | 7,230 |
| 2000-06-02 | 7,220 | 7,300 | 7,090 | 7,130 | 1,680,000 | 7,130 |
| 2000-06-01 | 7,220 | 7,380 | 7,180 | 7,380 | 980,000 | 7,380 |
| 2000-05-31 | 7,400 | 7,450 | 7,170 | 7,350 | 976,000 | 7,350 |
| 2000-05-30 | 7,390 | 7,470 | 7,310 | 7,310 | 892,000 | 7,310 |
| 2000-05-29 | 7,420 | 7,440 | 7,260 | 7,350 | 623,000 | 7,350 |
| 2000-05-26 | 7,340 | 7,360 | 7,140 | 7,220 | 1,291,000 | 7,220 |
| 2000-05-25 | 7,490 | 7,540 | 7,450 | 7,540 | 1,298,000 | 7,540 |
| 2000-05-24 | 7,030 | 7,330 | 7,020 | 7,320 | 1,804,000 | 7,320 |
| 2000-05-23 | 7,190 | 7,260 | 7,120 | 7,230 | 1,223,000 | 7,230 |
| 2000-05-22 | 7,300 | 7,410 | 7,230 | 7,390 | 1,121,000 | 7,390 |
| 2000-05-19 | 7,510 | 7,600 | 7,360 | 7,600 | 1,190,000 | 7,600 |
| 2000-05-18 | 7,570 | 7,600 | 7,500 | 7,600 | 661,000 | 7,600 |
| 2000-05-17 | 7,580 | 7,700 | 7,540 | 7,600 | 1,594,000 | 7,600 |
| 2000-05-16 | 7,560 | 7,590 | 7,440 | 7,500 | 1,300,000 | 7,500 |
| 2000-05-15 | 7,390 | 7,530 | 7,340 | 7,520 | 1,354,000 | 7,520 |
| 2000-05-12 | 7,250 | 7,440 | 7,200 | 7,300 | 1,786,000 | 7,300 |
| 2000-05-11 | 7,290 | 7,350 | 7,100 | 7,140 | 1,429,000 | 7,140 |
| 2000-05-10 | 7,260 | 7,370 | 7,150 | 7,340 | 1,139,000 | 7,340 |
| 2000-05-09 | 7,370 | 7,400 | 7,210 | 7,210 | 1,563,000 | 7,210 |
| 2000-05-08 | 7,250 | 7,280 | 7,150 | 7,170 | 988,000 | 7,170 |
| 2000-05-02 | 7,310 | 7,400 | 7,260 | 7,330 | 766,000 | 7,330 |
| 2000-05-01 | 7,140 | 7,300 | 7,080 | 7,300 | 1,175,000 | 7,300 |
| 2000-04-28 | 7,160 | 7,300 | 7,080 | 7,110 | 1,832,000 | 7,110 |
| 2000-04-27 | 7,310 | 7,310 | 7,110 | 7,110 | 1,577,000 | 7,110 |
| 2000-04-26 | 7,500 | 7,570 | 7,150 | 7,360 | 1,404,000 | 7,360 |
| 2000-04-25 | 7,490 | 7,550 | 7,400 | 7,550 | 1,323,000 | 7,550 |
| 2000-04-24 | 7,150 | 7,520 | 7,140 | 7,500 | 1,837,000 | 7,500 |
| 2000-04-21 | 7,500 | 7,550 | 6,870 | 6,950 | 2,772,000 | 6,950 |
| 2000-04-20 | 7,100 | 7,540 | 7,060 | 7,260 | 2,057,000 | 7,260 |
| 2000-04-19 | 6,900 | 7,200 | 6,750 | 7,200 | 1,696,000 | 7,200 |
| 2000-04-18 | 7,100 | 7,140 | 6,900 | 7,080 | 1,808,000 | 7,080 |
| 2000-04-17 | 7,180 | 7,580 | 6,950 | 7,100 | 2,450,000 | 7,100 |
| 2000-04-14 | 7,370 | 7,580 | 7,370 | 7,580 | 1,669,000 | 7,580 |
| 2000-04-13 | 7,600 | 7,650 | 7,420 | 7,470 | 1,861,000 | 7,470 |
| 2000-04-12 | 7,500 | 7,530 | 7,380 | 7,500 | 1,638,000 | 7,500 |
| 2000-04-11 | 7,510 | 7,880 | 7,400 | 7,690 | 2,091,000 | 7,690 |
| 2000-04-10 | 7,500 | 7,550 | 7,360 | 7,410 | 1,532,000 | 7,410 |
| 2000-04-07 | 7,350 | 7,670 | 7,190 | 7,600 | 1,619,000 | 7,600 |
| 2000-04-06 | 7,320 | 7,490 | 7,120 | 7,450 | 2,327,000 | 7,450 |
| 2000-04-05 | 8,000 | 8,080 | 7,520 | 7,520 | 3,174,000 | 7,520 |
| 2000-04-04 | 7,560 | 7,930 | 7,490 | 7,910 | 2,537,000 | 7,910 |
| 2000-04-03 | 7,300 | 7,500 | 7,240 | 7,490 | 1,258,000 | 7,490 |
| 2000-03-31 | 7,160 | 7,560 | 7,130 | 7,300 | 1,903,000 | 7,300 |
| 2000-03-30 | 7,160 | 7,410 | 7,100 | 7,130 | 1,137,000 | 7,130 |
| 2000-03-29 | 7,300 | 7,420 | 7,110 | 7,200 | 1,469,000 | 7,200 |
| 2000-03-28 | 7,150 | 7,360 | 7,110 | 7,220 | 1,659,000 | 7,220 |
| 2000-03-27 | 6,910 | 7,100 | 6,840 | 7,100 | 2,416,000 | 7,100 |
| 2000-03-24 | 6,950 | 7,360 | 6,940 | 7,360 | 5,560,000 | 7,360 |
| 2000-03-23 | 6,950 | 6,950 | 6,800 | 6,900 | 1,768,000 | 6,900 |
| 2000-03-22 | 6,600 | 7,010 | 6,580 | 6,850 | 3,501,000 | 6,850 |
| 2000-03-21 | 6,390 | 6,470 | 6,360 | 6,450 | 2,269,000 | 6,450 |
| 2000-03-17 | 6,350 | 6,410 | 6,250 | 6,340 | 2,510,000 | 6,340 |
| 2000-03-16 | 6,190 | 6,280 | 6,110 | 6,280 | 2,289,000 | 6,280 |
| 2000-03-15 | 6,160 | 6,210 | 6,080 | 6,090 | 2,110,000 | 6,090 |
| 2000-03-14 | 6,160 | 6,250 | 6,120 | 6,250 | 2,439,000 | 6,250 |
| 2000-03-13 | 6,200 | 6,200 | 6,120 | 6,120 | 1,363,000 | 6,120 |
| 2000-03-10 | 6,250 | 6,250 | 6,100 | 6,200 | 3,685,000 | 6,200 |
| 2000-03-09 | 6,180 | 6,210 | 6,140 | 6,190 | 1,330,000 | 6,190 |
| 2000-03-08 | 6,180 | 6,200 | 6,140 | 6,180 | 818,000 | 6,180 |
| 2000-03-07 | 6,170 | 6,210 | 6,160 | 6,200 | 1,606,000 | 6,200 |
| 2000-03-06 | 6,170 | 6,190 | 6,130 | 6,130 | 877,000 | 6,130 |
| 2000-03-03 | 6,130 | 6,140 | 6,060 | 6,070 | 709,000 | 6,070 |
| 2000-03-02 | 6,010 | 6,180 | 5,940 | 6,130 | 894,000 | 6,130 |
| 2000-03-01 | 6,250 | 6,250 | 6,100 | 6,210 | 1,657,000 | 6,210 |
| 2000-02-29 | 5,960 | 6,210 | 5,930 | 6,200 | 1,692,000 | 6,200 |
| 2000-02-28 | 5,910 | 5,990 | 5,850 | 5,900 | 1,065,000 | 5,900 |
| 2000-02-25 | 6,000 | 6,020 | 5,910 | 5,920 | 883,000 | 5,920 |
| 2000-02-24 | 6,090 | 6,240 | 5,940 | 5,950 | 1,072,000 | 5,950 |
| 2000-02-23 | 6,080 | 6,100 | 5,930 | 6,050 | 1,441,000 | 6,050 |
| 2000-02-22 | 6,050 | 6,180 | 6,020 | 6,100 | 866,000 | 6,100 |
| 2000-02-21 | 6,250 | 6,280 | 6,010 | 6,070 | 1,025,000 | 6,070 |
| 2000-02-18 | 6,040 | 6,250 | 5,920 | 6,250 | 3,133,000 | 6,250 |
| 2000-02-17 | 5,930 | 6,050 | 5,890 | 6,050 | 2,276,000 | 6,050 |
| 2000-02-16 | 5,920 | 5,920 | 5,740 | 5,830 | 1,153,000 | 5,830 |
| 2000-02-15 | 5,910 | 5,950 | 5,890 | 5,950 | 867,000 | 5,950 |
| 2000-02-14 | 5,930 | 6,000 | 5,930 | 5,930 | 1,848,000 | 5,930 |
| 2000-02-10 | 5,900 | 5,980 | 5,870 | 5,890 | 1,369,000 | 5,890 |
| 2000-02-09 | 6,020 | 6,060 | 5,960 | 6,000 | 1,845,000 | 6,000 |
| 2000-02-08 | 5,960 | 5,980 | 5,850 | 5,920 | 1,271,000 | 5,920 |
| 2000-02-07 | 6,000 | 6,050 | 5,870 | 5,900 | 1,236,000 | 5,900 |
| 2000-02-04 | 6,000 | 6,100 | 5,920 | 6,080 | 2,751,000 | 6,080 |
| 2000-02-03 | 5,890 | 5,990 | 5,850 | 5,870 | 1,566,000 | 5,870 |
| 2000-02-02 | 5,840 | 5,940 | 5,770 | 5,800 | 1,956,000 | 5,800 |
| 2000-02-01 | 5,790 | 5,790 | 5,650 | 5,700 | 967,000 | 5,700 |
| 2000-01-31 | 5,710 | 5,800 | 5,710 | 5,800 | 855,000 | 5,800 |
| 2000-01-28 | 5,790 | 5,840 | 5,640 | 5,750 | 1,138,000 | 5,750 |
| 2000-01-27 | 5,710 | 5,770 | 5,590 | 5,710 | 1,023,000 | 5,710 |
| 2000-01-26 | 5,770 | 5,860 | 5,700 | 5,740 | 1,427,000 | 5,740 |
| 2000-01-25 | 5,750 | 5,840 | 5,710 | 5,740 | 1,085,000 | 5,740 |
| 2000-01-24 | 5,890 | 6,080 | 5,850 | 5,850 | 1,862,000 | 5,850 |
| 2000-01-21 | 5,800 | 5,900 | 5,760 | 5,900 | 1,376,000 | 5,900 |
| 2000-01-20 | 5,880 | 5,890 | 5,710 | 5,760 | 1,087,000 | 5,760 |
| 2000-01-19 | 5,690 | 5,980 | 5,690 | 5,980 | 1,451,000 | 5,980 |
| 2000-01-18 | 5,930 | 5,930 | 5,830 | 5,860 | 926,000 | 5,860 |
| 2000-01-17 | 5,940 | 6,040 | 5,890 | 5,990 | 1,941,000 | 5,990 |
| 2000-01-14 | 5,940 | 6,000 | 5,820 | 5,990 | 2,016,000 | 5,990 |
| 2000-01-13 | 5,830 | 6,000 | 5,750 | 5,910 | 2,503,000 | 5,910 |
| 2000-01-12 | 5,850 | 5,860 | 5,720 | 5,730 | 1,586,000 | 5,730 |
| 2000-01-11 | 5,700 | 5,890 | 5,460 | 5,850 | 2,903,000 | 5,850 |
| 2000-01-07 | 5,420 | 5,780 | 5,230 | 5,700 | 3,876,000 | 5,700 |
| 2000-01-06 | 5,000 | 5,120 | 4,990 | 5,120 | 2,589,000 | 5,120 |
| 2000-01-05 | 4,650 | 4,740 | 4,360 | 4,620 | 3,150,000 | 4,620 |
| 2000-01-04 | 4,850 | 4,950 | 4,650 | 4,650 | 1,544,000 | 4,650 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
