4503 アステラス製薬(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 | 4,950 | 4,970 | 4,850 | 4,940 | 249,000 | 988 |
| 2000-12-28 | 4,980 | 4,980 | 4,870 | 4,920 | 269,000 | 984 |
| 2000-12-27 | 4,880 | 4,960 | 4,860 | 4,950 | 544,000 | 990 |
| 2000-12-26 | 4,970 | 5,010 | 4,800 | 4,830 | 719,000 | 966 |
| 2000-12-25 | 4,850 | 4,990 | 4,830 | 4,980 | 890,000 | 996 |
| 2000-12-22 | 4,700 | 4,810 | 4,650 | 4,780 | 809,000 | 956 |
| 2000-12-21 | 4,690 | 4,820 | 4,450 | 4,650 | 1,052,000 | 930 |
| 2000-12-20 | 4,750 | 4,920 | 4,700 | 4,750 | 1,213,000 | 950 |
| 2000-12-19 | 4,770 | 4,770 | 4,660 | 4,730 | 818,000 | 946 |
| 2000-12-18 | 4,800 | 4,840 | 4,760 | 4,780 | 518,000 | 956 |
| 2000-12-15 | 4,780 | 4,810 | 4,720 | 4,720 | 889,000 | 944 |
| 2000-12-14 | 4,910 | 4,910 | 4,820 | 4,830 | 671,000 | 966 |
| 2000-12-13 | 4,840 | 4,950 | 4,820 | 4,880 | 1,885,000 | 976 |
| 2000-12-12 | 5,110 | 5,130 | 4,890 | 4,910 | 2,048,000 | 982 |
| 2000-12-11 | 5,250 | 5,260 | 5,190 | 5,210 | 733,000 | 1,042 |
| 2000-12-08 | 5,200 | 5,360 | 5,200 | 5,310 | 2,451,000 | 1,062 |
| 2000-12-07 | 5,200 | 5,260 | 5,150 | 5,200 | 575,000 | 1,040 |
| 2000-12-06 | 5,280 | 5,320 | 5,200 | 5,220 | 809,000 | 1,044 |
| 2000-12-05 | 5,310 | 5,320 | 5,200 | 5,220 | 433,000 | 1,044 |
| 2000-12-04 | 5,330 | 5,400 | 5,260 | 5,310 | 416,000 | 1,062 |
| 2000-12-01 | 5,380 | 5,410 | 5,330 | 5,340 | 692,000 | 1,068 |
| 2000-11-30 | 5,320 | 5,420 | 5,280 | 5,390 | 861,000 | 1,078 |
| 2000-11-29 | 5,200 | 5,260 | 5,170 | 5,220 | 547,000 | 1,044 |
| 2000-11-28 | 5,200 | 5,260 | 5,140 | 5,140 | 576,000 | 1,028 |
| 2000-11-27 | 5,300 | 5,300 | 5,110 | 5,190 | 811,000 | 1,038 |
| 2000-11-24 | 5,020 | 5,270 | 5,020 | 5,200 | 1,258,000 | 1,040 |
| 2000-11-22 | 5,110 | 5,110 | 4,880 | 4,960 | 818,000 | 992 |
| 2000-11-21 | 5,230 | 5,230 | 5,080 | 5,150 | 817,000 | 1,030 |
| 2000-11-20 | 5,250 | 5,250 | 5,140 | 5,230 | 676,000 | 1,046 |
| 2000-11-17 | 5,000 | 5,150 | 4,980 | 5,110 | 518,000 | 1,022 |
| 2000-11-16 | 5,130 | 5,140 | 4,910 | 4,950 | 629,000 | 990 |
| 2000-11-15 | 5,020 | 5,080 | 4,950 | 5,060 | 497,000 | 1,012 |
| 2000-11-14 | 5,020 | 5,070 | 4,960 | 4,980 | 613,000 | 996 |
| 2000-11-13 | 4,940 | 5,020 | 4,920 | 5,020 | 825,000 | 1,004 |
| 2000-11-10 | 4,910 | 4,990 | 4,890 | 4,980 | 1,538,000 | 996 |
| 2000-11-09 | 5,240 | 5,270 | 5,100 | 5,160 | 958,000 | 1,032 |
| 2000-11-08 | 5,220 | 5,390 | 5,220 | 5,300 | 915,000 | 1,060 |
| 2000-11-07 | 5,350 | 5,350 | 5,190 | 5,320 | 755,000 | 1,064 |
| 2000-11-06 | 5,320 | 5,380 | 5,230 | 5,370 | 1,592,000 | 1,074 |
| 2000-11-02 | 4,960 | 5,090 | 4,930 | 5,070 | 903,000 | 1,014 |
| 2000-11-01 | 4,990 | 5,030 | 4,940 | 4,960 | 895,000 | 992 |
| 2000-10-31 | 4,940 | 5,010 | 4,820 | 4,940 | 1,118,000 | 988 |
| 2000-10-30 | 4,990 | 4,990 | 4,850 | 4,910 | 697,000 | 982 |
| 2000-10-27 | 5,030 | 5,050 | 4,950 | 4,970 | 1,020,000 | 994 |
| 2000-10-26 | 4,920 | 5,040 | 4,830 | 5,030 | 1,149,000 | 1,006 |
| 2000-10-25 | 4,950 | 4,960 | 4,920 | 4,930 | 748,000 | 986 |
| 2000-10-24 | 4,960 | 4,980 | 4,850 | 4,900 | 691,000 | 980 |
| 2000-10-23 | 4,910 | 4,930 | 4,810 | 4,870 | 713,000 | 974 |
| 2000-10-20 | 4,920 | 4,950 | 4,830 | 4,870 | 801,000 | 974 |
| 2000-10-19 | 4,910 | 4,950 | 4,860 | 4,910 | 609,000 | 982 |
| 2000-10-18 | 5,100 | 5,100 | 4,920 | 4,960 | 698,000 | 992 |
| 2000-10-17 | 5,030 | 5,150 | 4,980 | 5,020 | 425,000 | 1,004 |
| 2000-10-16 | 5,080 | 5,090 | 4,950 | 4,990 | 1,240,000 | 998 |
| 2000-10-13 | 5,180 | 5,180 | 5,000 | 5,000 | 1,379,000 | 1,000 |
| 2000-10-12 | 5,200 | 5,220 | 5,150 | 5,190 | 639,000 | 1,038 |
| 2000-10-11 | 5,190 | 5,270 | 5,190 | 5,220 | 702,000 | 1,044 |
| 2000-10-10 | 5,280 | 5,370 | 5,260 | 5,290 | 622,000 | 1,058 |
| 2000-10-06 | 5,350 | 5,430 | 5,300 | 5,380 | 561,000 | 1,076 |
| 2000-10-05 | 5,440 | 5,510 | 5,360 | 5,400 | 619,000 | 1,080 |
| 2000-10-04 | 5,480 | 5,480 | 5,350 | 5,440 | 437,000 | 1,088 |
| 2000-10-03 | 5,490 | 5,530 | 5,450 | 5,500 | 794,000 | 1,100 |
| 2000-10-02 | 5,300 | 5,450 | 5,220 | 5,450 | 997,000 | 1,090 |
| 2000-09-29 | 5,350 | 5,450 | 5,200 | 5,200 | 1,086,000 | 1,040 |
| 2000-09-28 | 5,190 | 5,300 | 5,090 | 5,150 | 977,000 | 1,030 |
| 2000-09-27 | 5,110 | 5,300 | 5,100 | 5,220 | 785,000 | 1,044 |
| 2000-09-26 | 5,180 | 5,200 | 5,090 | 5,200 | 497,000 | 1,040 |
| 2000-09-25 | 5,030 | 5,300 | 5,030 | 5,230 | 1,902,000 | 1,046 |
| 2000-09-22 | 4,590 | 4,850 | 4,550 | 4,830 | 1,109,000 | 966 |
| 2000-09-21 | 4,690 | 4,690 | 4,590 | 4,590 | 702,000 | 918 |
| 2000-09-20 | 4,650 | 4,680 | 4,590 | 4,640 | 986,000 | 928 |
| 2000-09-19 | 4,620 | 4,700 | 4,610 | 4,700 | 433,000 | 940 |
| 2000-09-18 | 4,750 | 4,750 | 4,650 | 4,720 | 404,000 | 944 |
| 2000-09-14 | 4,840 | 4,850 | 4,750 | 4,770 | 634,000 | 954 |
| 2000-09-13 | 4,810 | 4,900 | 4,800 | 4,860 | 539,000 | 972 |
| 2000-09-12 | 4,790 | 4,860 | 4,760 | 4,800 | 739,000 | 960 |
| 2000-09-11 | 4,960 | 4,960 | 4,730 | 4,790 | 741,000 | 958 |
| 2000-09-08 | 4,820 | 4,970 | 4,810 | 4,970 | 2,186,000 | 994 |
| 2000-09-07 | 4,840 | 4,860 | 4,800 | 4,820 | 476,000 | 964 |
| 2000-09-06 | 4,890 | 4,950 | 4,830 | 4,840 | 860,000 | 968 |
| 2000-09-05 | 4,980 | 5,020 | 4,860 | 4,890 | 813,000 | 978 |
| 2000-09-04 | 5,120 | 5,130 | 5,010 | 5,010 | 602,000 | 1,002 |
| 2000-09-01 | 5,310 | 5,330 | 5,090 | 5,210 | 960,000 | 1,042 |
| 2000-08-31 | 5,300 | 5,370 | 5,230 | 5,280 | 520,000 | 1,056 |
| 2000-08-30 | 5,190 | 5,240 | 5,150 | 5,200 | 527,000 | 1,040 |
| 2000-08-29 | 5,190 | 5,230 | 5,150 | 5,190 | 486,000 | 1,038 |
| 2000-08-28 | 5,260 | 5,330 | 5,220 | 5,260 | 610,000 | 1,052 |
| 2000-08-25 | 5,350 | 5,360 | 5,240 | 5,340 | 721,000 | 1,068 |
| 2000-08-24 | 5,100 | 5,310 | 5,100 | 5,290 | 1,105,000 | 1,058 |
| 2000-08-23 | 5,220 | 5,240 | 5,080 | 5,100 | 635,000 | 1,020 |
| 2000-08-22 | 5,080 | 5,230 | 5,030 | 5,220 | 507,000 | 1,044 |
| 2000-08-21 | 5,150 | 5,150 | 5,020 | 5,080 | 325,000 | 1,016 |
| 2000-08-18 | 5,020 | 5,150 | 4,980 | 5,150 | 527,000 | 1,030 |
| 2000-08-17 | 5,030 | 5,090 | 4,930 | 4,980 | 656,000 | 996 |
| 2000-08-16 | 5,000 | 5,060 | 4,960 | 5,010 | 474,000 | 1,002 |
| 2000-08-15 | 5,100 | 5,100 | 4,960 | 5,000 | 569,000 | 1,000 |
| 2000-08-14 | 5,150 | 5,250 | 5,030 | 5,100 | 464,000 | 1,020 |
| 2000-08-11 | 5,060 | 5,200 | 5,060 | 5,150 | 909,000 | 1,030 |
| 2000-08-10 | 5,200 | 5,220 | 5,070 | 5,170 | 361,000 | 1,034 |
| 2000-08-09 | 5,310 | 5,310 | 5,190 | 5,300 | 426,000 | 1,060 |
| 2000-08-08 | 5,400 | 5,400 | 5,150 | 5,170 | 568,000 | 1,034 |
| 2000-08-07 | 5,260 | 5,350 | 5,210 | 5,330 | 575,000 | 1,066 |
| 2000-08-04 | 5,030 | 5,240 | 5,030 | 5,160 | 1,072,000 | 1,032 |
| 2000-08-03 | 5,050 | 5,050 | 4,900 | 4,950 | 1,159,000 | 990 |
| 2000-08-02 | 5,190 | 5,190 | 5,070 | 5,100 | 961,000 | 1,020 |
| 2000-08-01 | 5,170 | 5,290 | 5,100 | 5,290 | 771,000 | 1,058 |
| 2000-07-31 | 5,010 | 5,150 | 5,010 | 5,140 | 681,000 | 1,028 |
| 2000-07-28 | 5,150 | 5,190 | 5,100 | 5,100 | 617,000 | 1,020 |
| 2000-07-27 | 5,290 | 5,340 | 5,170 | 5,230 | 1,262,000 | 1,046 |
| 2000-07-26 | 5,300 | 5,330 | 5,170 | 5,260 | 772,000 | 1,052 |
| 2000-07-25 | 5,230 | 5,330 | 5,230 | 5,300 | 968,000 | 1,060 |
| 2000-07-24 | 5,220 | 5,470 | 5,120 | 5,470 | 913,000 | 1,094 |
| 2000-07-21 | 5,360 | 5,430 | 5,290 | 5,290 | 649,000 | 1,058 |
| 2000-07-19 | 5,340 | 5,480 | 5,260 | 5,360 | 946,000 | 1,072 |
| 2000-07-18 | 5,420 | 5,480 | 5,380 | 5,430 | 1,246,000 | 1,086 |
| 2000-07-17 | 5,580 | 5,690 | 5,540 | 5,620 | 632,000 | 1,124 |
| 2000-07-14 | 5,700 | 5,900 | 5,540 | 5,780 | 1,155,000 | 1,156 |
| 2000-07-13 | 5,900 | 5,900 | 5,770 | 5,790 | 502,000 | 1,158 |
| 2000-07-12 | 5,930 | 5,950 | 5,760 | 5,810 | 521,000 | 1,162 |
| 2000-07-11 | 5,870 | 6,020 | 5,860 | 5,950 | 1,242,000 | 1,190 |
| 2000-07-10 | 5,730 | 5,770 | 5,640 | 5,770 | 1,043,000 | 1,154 |
| 2000-07-07 | 5,950 | 5,950 | 5,750 | 5,770 | 956,000 | 1,154 |
| 2000-07-06 | 5,890 | 5,980 | 5,860 | 5,980 | 1,041,000 | 1,196 |
| 2000-07-05 | 5,870 | 5,890 | 5,810 | 5,830 | 449,000 | 1,166 |
| 2000-07-04 | 5,900 | 6,030 | 5,860 | 5,930 | 1,100,000 | 1,186 |
| 2000-07-03 | 5,790 | 5,870 | 5,780 | 5,820 | 1,315,000 | 1,164 |
| 2000-06-30 | 5,790 | 5,800 | 5,710 | 5,790 | 437,000 | 1,158 |
| 2000-06-29 | 5,710 | 5,770 | 5,680 | 5,710 | 676,000 | 1,142 |
| 2000-06-28 | 5,890 | 5,900 | 5,760 | 5,760 | 645,000 | 1,152 |
| 2000-06-27 | 5,820 | 5,870 | 5,760 | 5,850 | 753,000 | 1,170 |
| 2000-06-26 | 5,800 | 5,930 | 5,800 | 5,900 | 700,000 | 1,180 |
| 2000-06-23 | 5,690 | 5,830 | 5,620 | 5,740 | 761,000 | 1,148 |
| 2000-06-22 | 5,900 | 5,960 | 5,850 | 5,890 | 792,000 | 1,178 |
| 2000-06-21 | 5,750 | 5,900 | 5,730 | 5,870 | 818,000 | 1,174 |
| 2000-06-20 | 5,700 | 5,730 | 5,650 | 5,700 | 530,000 | 1,140 |
| 2000-06-19 | 5,640 | 5,750 | 5,540 | 5,570 | 791,000 | 1,114 |
| 2000-06-16 | 5,780 | 5,800 | 5,450 | 5,540 | 849,000 | 1,108 |
| 2000-06-15 | 5,720 | 5,730 | 5,560 | 5,680 | 793,000 | 1,136 |
| 2000-06-14 | 5,950 | 5,980 | 5,710 | 5,890 | 826,000 | 1,178 |
| 2000-06-13 | 5,670 | 5,890 | 5,600 | 5,850 | 678,000 | 1,170 |
| 2000-06-12 | 5,600 | 5,640 | 5,560 | 5,640 | 893,000 | 1,128 |
| 2000-06-09 | 5,750 | 5,850 | 5,650 | 5,700 | 2,037,000 | 1,140 |
| 2000-06-08 | 5,980 | 6,020 | 5,810 | 5,950 | 2,413,000 | 1,190 |
| 2000-06-07 | 5,500 | 6,040 | 5,500 | 5,810 | 2,330,000 | 1,162 |
| 2000-06-06 | 5,320 | 5,470 | 5,320 | 5,340 | 495,000 | 1,068 |
| 2000-06-05 | 5,200 | 5,460 | 5,150 | 5,320 | 792,000 | 1,064 |
| 2000-06-02 | 5,360 | 5,360 | 5,030 | 5,100 | 810,000 | 1,020 |
| 2000-06-01 | 4,950 | 5,400 | 4,930 | 5,300 | 797,000 | 1,060 |
| 2000-05-31 | 5,000 | 5,050 | 4,900 | 4,910 | 519,000 | 982 |
| 2000-05-30 | 5,010 | 5,090 | 4,930 | 4,970 | 903,000 | 994 |
| 2000-05-29 | 5,130 | 5,150 | 4,810 | 4,960 | 971,000 | 992 |
| 2000-05-26 | 5,400 | 5,400 | 5,170 | 5,230 | 618,000 | 1,046 |
| 2000-05-25 | 5,290 | 5,400 | 5,220 | 5,400 | 1,684,000 | 1,080 |
| 2000-05-24 | 5,300 | 5,320 | 5,000 | 5,100 | 1,194,000 | 1,020 |
| 2000-05-23 | 5,200 | 5,460 | 5,000 | 5,460 | 1,713,000 | 1,092 |
| 2000-05-22 | 5,100 | 5,100 | 5,000 | 5,100 | 1,998,000 | 1,020 |
| 2000-05-19 | 5,550 | 5,630 | 5,500 | 5,600 | 1,082,000 | 1,120 |
| 2000-05-18 | 5,750 | 5,860 | 5,680 | 5,800 | 746,000 | 1,160 |
| 2000-05-17 | 6,050 | 6,070 | 5,810 | 5,850 | 540,000 | 1,170 |
| 2000-05-16 | 5,990 | 6,090 | 5,970 | 6,090 | 675,000 | 1,218 |
| 2000-05-15 | 5,970 | 6,010 | 5,880 | 5,990 | 519,000 | 1,198 |
| 2000-05-12 | 5,850 | 5,970 | 5,800 | 5,970 | 1,499,000 | 1,194 |
| 2000-05-11 | 5,970 | 6,030 | 5,800 | 5,850 | 721,000 | 1,170 |
| 2000-05-10 | 6,000 | 6,030 | 5,930 | 5,990 | 896,000 | 1,198 |
| 2000-05-09 | 5,950 | 6,070 | 5,900 | 5,900 | 943,000 | 1,180 |
| 2000-05-08 | 5,810 | 5,940 | 5,750 | 5,920 | 849,000 | 1,184 |
| 2000-05-02 | 5,740 | 5,750 | 5,660 | 5,670 | 459,000 | 1,134 |
| 2000-05-01 | 5,650 | 5,750 | 5,560 | 5,740 | 920,000 | 1,148 |
| 2000-04-28 | 5,890 | 5,900 | 5,700 | 5,710 | 674,000 | 1,142 |
| 2000-04-27 | 5,800 | 6,020 | 5,780 | 5,840 | 1,527,000 | 1,168 |
| 2000-04-26 | 5,820 | 5,820 | 5,610 | 5,760 | 1,395,000 | 1,152 |
| 2000-04-25 | 5,650 | 5,740 | 5,520 | 5,720 | 965,000 | 1,144 |
| 2000-04-24 | 5,600 | 5,850 | 5,520 | 5,850 | 1,493,000 | 1,170 |
| 2000-04-21 | 5,650 | 5,800 | 5,110 | 5,200 | 2,654,000 | 1,040 |
| 2000-04-20 | 5,540 | 5,990 | 5,540 | 5,600 | 1,590,000 | 1,120 |
| 2000-04-19 | 5,100 | 5,410 | 5,100 | 5,380 | 1,455,000 | 1,076 |
| 2000-04-18 | 5,500 | 5,580 | 5,070 | 5,300 | 1,266,000 | 1,060 |
| 2000-04-17 | 5,460 | 5,800 | 5,400 | 5,400 | 1,228,000 | 1,080 |
| 2000-04-14 | 5,710 | 6,000 | 5,710 | 5,860 | 1,235,000 | 1,172 |
| 2000-04-13 | 5,760 | 5,900 | 5,720 | 5,800 | 1,244,000 | 1,160 |
| 2000-04-12 | 5,810 | 5,930 | 5,800 | 5,920 | 1,071,000 | 1,184 |
| 2000-04-11 | 5,760 | 5,820 | 5,700 | 5,710 | 643,000 | 1,142 |
| 2000-04-10 | 5,690 | 5,750 | 5,600 | 5,660 | 924,000 | 1,132 |
| 2000-04-07 | 5,960 | 6,000 | 5,790 | 5,790 | 949,000 | 1,158 |
| 2000-04-06 | 5,880 | 5,920 | 5,780 | 5,920 | 827,000 | 1,184 |
| 2000-04-05 | 6,050 | 6,280 | 5,970 | 5,980 | 1,430,000 | 1,196 |
| 2000-04-04 | 5,910 | 6,080 | 5,830 | 6,060 | 918,000 | 1,212 |
| 2000-04-03 | 5,640 | 5,890 | 5,640 | 5,890 | 551,000 | 1,178 |
| 2000-03-31 | 5,580 | 5,790 | 5,550 | 5,620 | 598,000 | 1,124 |
| 2000-03-30 | 5,680 | 5,830 | 5,550 | 5,550 | 1,169,000 | 1,110 |
| 2000-03-29 | 5,850 | 5,980 | 5,830 | 5,980 | 845,000 | 1,196 |
| 2000-03-28 | 5,700 | 5,950 | 5,670 | 5,930 | 796,000 | 1,186 |
| 2000-03-27 | 5,740 | 5,990 | 5,610 | 5,870 | 1,605,000 | 1,174 |
| 2000-03-24 | 5,410 | 5,700 | 5,360 | 5,600 | 1,133,000 | 1,120 |
| 2000-03-23 | 5,290 | 5,500 | 5,200 | 5,420 | 1,109,000 | 1,084 |
| 2000-03-22 | 5,200 | 5,200 | 5,110 | 5,200 | 919,000 | 1,040 |
| 2000-03-21 | 5,210 | 5,270 | 5,170 | 5,200 | 716,000 | 1,040 |
| 2000-03-17 | 5,200 | 5,240 | 5,150 | 5,200 | 1,128,000 | 1,040 |
| 2000-03-16 | 5,160 | 5,210 | 5,130 | 5,180 | 1,004,000 | 1,036 |
| 2000-03-15 | 5,150 | 5,190 | 5,110 | 5,140 | 549,000 | 1,028 |
| 2000-03-14 | 5,250 | 5,340 | 5,220 | 5,300 | 808,000 | 1,060 |
| 2000-03-13 | 5,390 | 5,540 | 5,360 | 5,440 | 989,000 | 1,088 |
| 2000-03-10 | 5,550 | 5,550 | 5,350 | 5,400 | 2,436,000 | 1,080 |
| 2000-03-09 | 5,270 | 5,350 | 5,230 | 5,350 | 660,000 | 1,070 |
| 2000-03-08 | 5,400 | 5,520 | 5,210 | 5,230 | 1,309,000 | 1,046 |
| 2000-03-07 | 5,290 | 5,390 | 5,270 | 5,300 | 685,000 | 1,060 |
| 2000-03-06 | 5,250 | 5,320 | 5,210 | 5,270 | 787,000 | 1,054 |
| 2000-03-03 | 5,060 | 5,190 | 5,060 | 5,190 | 523,000 | 1,038 |
| 2000-03-02 | 5,030 | 5,170 | 5,030 | 5,060 | 297,000 | 1,012 |
| 2000-03-01 | 5,050 | 5,200 | 5,000 | 5,200 | 798,000 | 1,040 |
| 2000-02-29 | 5,100 | 5,250 | 5,010 | 5,250 | 749,000 | 1,050 |
| 2000-02-28 | 4,940 | 5,080 | 4,850 | 5,080 | 891,000 | 1,016 |
| 2000-02-25 | 4,820 | 5,030 | 4,810 | 5,030 | 716,000 | 1,006 |
| 2000-02-24 | 4,900 | 4,950 | 4,740 | 4,800 | 568,000 | 960 |
| 2000-02-23 | 4,720 | 4,970 | 4,720 | 4,930 | 877,000 | 986 |
| 2000-02-22 | 4,670 | 4,720 | 4,580 | 4,670 | 1,267,000 | 934 |
| 2000-02-21 | 4,710 | 4,900 | 4,710 | 4,750 | 1,473,000 | 950 |
| 2000-02-18 | 4,750 | 4,790 | 4,700 | 4,710 | 998,000 | 942 |
| 2000-02-17 | 4,850 | 4,890 | 4,760 | 4,790 | 1,477,000 | 958 |
| 2000-02-16 | 5,110 | 5,140 | 4,860 | 4,900 | 1,132,000 | 980 |
| 2000-02-15 | 5,160 | 5,290 | 5,160 | 5,210 | 673,000 | 1,042 |
| 2000-02-14 | 5,270 | 5,380 | 5,250 | 5,260 | 758,000 | 1,052 |
| 2000-02-10 | 5,200 | 5,270 | 5,150 | 5,170 | 1,022,000 | 1,034 |
| 2000-02-09 | 5,200 | 5,300 | 5,200 | 5,300 | 682,000 | 1,060 |
| 2000-02-08 | 5,130 | 5,260 | 5,110 | 5,120 | 768,000 | 1,024 |
| 2000-02-07 | 5,330 | 5,330 | 5,160 | 5,200 | 1,388,000 | 1,040 |
| 2000-02-04 | 5,390 | 5,500 | 5,230 | 5,330 | 2,476,000 | 1,066 |
| 2000-02-03 | 5,000 | 5,200 | 4,950 | 5,190 | 1,612,000 | 1,038 |
| 2000-02-02 | 4,860 | 4,980 | 4,740 | 4,940 | 795,000 | 988 |
| 2000-02-01 | 4,700 | 4,860 | 4,650 | 4,810 | 911,000 | 962 |
| 2000-01-31 | 4,680 | 4,720 | 4,580 | 4,700 | 581,000 | 940 |
| 2000-01-28 | 4,570 | 4,860 | 4,550 | 4,700 | 1,077,000 | 940 |
| 2000-01-27 | 4,590 | 4,600 | 4,500 | 4,500 | 762,000 | 900 |
| 2000-01-26 | 4,700 | 4,700 | 4,490 | 4,570 | 1,445,000 | 914 |
| 2000-01-25 | 4,850 | 4,880 | 4,640 | 4,710 | 1,219,000 | 942 |
| 2000-01-24 | 5,050 | 5,050 | 4,900 | 4,990 | 957,000 | 998 |
| 2000-01-21 | 5,000 | 5,170 | 4,990 | 5,100 | 1,243,000 | 1,020 |
| 2000-01-20 | 5,000 | 5,040 | 4,850 | 4,850 | 849,000 | 970 |
| 2000-01-19 | 5,040 | 5,040 | 4,950 | 4,980 | 914,000 | 996 |
| 2000-01-18 | 4,980 | 5,080 | 4,880 | 5,050 | 1,041,000 | 1,010 |
| 2000-01-17 | 5,030 | 5,150 | 4,920 | 4,990 | 1,338,000 | 998 |
| 2000-01-14 | 5,140 | 5,270 | 5,110 | 5,220 | 3,380,000 | 1,044 |
| 2000-01-13 | 5,050 | 5,170 | 4,930 | 5,040 | 2,931,000 | 1,008 |
| 2000-01-12 | 4,720 | 5,070 | 4,670 | 4,950 | 3,652,000 | 990 |
| 2000-01-11 | 4,360 | 4,650 | 4,250 | 4,570 | 1,852,000 | 914 |
| 2000-01-07 | 4,370 | 4,620 | 4,280 | 4,510 | 4,001,000 | 902 |
| 2000-01-06 | 4,110 | 4,120 | 4,100 | 4,120 | 1,562,000 | 824 |
| 2000-01-05 | 3,500 | 3,700 | 3,500 | 3,620 | 1,912,000 | 724 |
| 2000-01-04 | 3,570 | 3,570 | 3,370 | 3,410 | 673,000 | 682 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
