4506 住友ファーマ(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 | 1,950 | 1,950 | 1,889 | 1,890 | 296,000 | 1,890 |
| 2000-12-28 | 1,890 | 1,950 | 1,888 | 1,949 | 422,000 | 1,949 |
| 2000-12-27 | 1,940 | 1,949 | 1,874 | 1,929 | 524,000 | 1,929 |
| 2000-12-26 | 1,900 | 1,945 | 1,900 | 1,940 | 493,000 | 1,940 |
| 2000-12-25 | 1,850 | 1,895 | 1,842 | 1,895 | 557,000 | 1,895 |
| 2000-12-22 | 1,796 | 1,815 | 1,785 | 1,812 | 788,000 | 1,812 |
| 2000-12-21 | 1,800 | 1,839 | 1,776 | 1,785 | 1,209,000 | 1,785 |
| 2000-12-20 | 1,806 | 1,850 | 1,776 | 1,805 | 836,000 | 1,805 |
| 2000-12-19 | 1,874 | 1,888 | 1,810 | 1,812 | 749,000 | 1,812 |
| 2000-12-18 | 1,834 | 1,922 | 1,830 | 1,904 | 519,000 | 1,904 |
| 2000-12-15 | 1,849 | 1,920 | 1,849 | 1,861 | 690,000 | 1,861 |
| 2000-12-14 | 1,895 | 1,905 | 1,865 | 1,878 | 810,000 | 1,878 |
| 2000-12-13 | 1,800 | 1,915 | 1,797 | 1,895 | 1,127,000 | 1,895 |
| 2000-12-12 | 1,794 | 1,833 | 1,770 | 1,813 | 1,132,000 | 1,813 |
| 2000-12-11 | 1,705 | 1,800 | 1,705 | 1,795 | 1,526,000 | 1,795 |
| 2000-12-08 | 1,632 | 1,686 | 1,632 | 1,680 | 2,785,000 | 1,680 |
| 2000-12-07 | 1,646 | 1,665 | 1,630 | 1,640 | 686,000 | 1,640 |
| 2000-12-06 | 1,620 | 1,702 | 1,620 | 1,669 | 797,000 | 1,669 |
| 2000-12-05 | 1,675 | 1,684 | 1,650 | 1,650 | 697,000 | 1,650 |
| 2000-12-04 | 1,667 | 1,700 | 1,660 | 1,675 | 668,000 | 1,675 |
| 2000-12-01 | 1,680 | 1,709 | 1,666 | 1,667 | 816,000 | 1,667 |
| 2000-11-30 | 1,662 | 1,719 | 1,650 | 1,684 | 1,304,000 | 1,684 |
| 2000-11-29 | 1,654 | 1,680 | 1,653 | 1,662 | 825,000 | 1,662 |
| 2000-11-28 | 1,601 | 1,665 | 1,601 | 1,655 | 901,000 | 1,655 |
| 2000-11-27 | 1,635 | 1,650 | 1,603 | 1,614 | 656,000 | 1,614 |
| 2000-11-24 | 1,666 | 1,675 | 1,638 | 1,665 | 914,000 | 1,665 |
| 2000-11-22 | 1,650 | 1,675 | 1,630 | 1,668 | 1,189,000 | 1,668 |
| 2000-11-21 | 1,620 | 1,630 | 1,575 | 1,615 | 549,000 | 1,615 |
| 2000-11-20 | 1,627 | 1,627 | 1,600 | 1,619 | 950,000 | 1,619 |
| 2000-11-17 | 1,600 | 1,630 | 1,575 | 1,627 | 1,043,000 | 1,627 |
| 2000-11-16 | 1,600 | 1,629 | 1,580 | 1,589 | 1,611,000 | 1,589 |
| 2000-11-15 | 1,500 | 1,595 | 1,500 | 1,585 | 3,122,000 | 1,585 |
| 2000-11-14 | 1,485 | 1,485 | 1,462 | 1,476 | 353,000 | 1,476 |
| 2000-11-13 | 1,493 | 1,493 | 1,422 | 1,489 | 471,000 | 1,489 |
| 2000-11-10 | 1,456 | 1,515 | 1,456 | 1,473 | 1,209,000 | 1,473 |
| 2000-11-09 | 1,461 | 1,508 | 1,461 | 1,476 | 858,000 | 1,476 |
| 2000-11-08 | 1,468 | 1,480 | 1,448 | 1,478 | 640,000 | 1,478 |
| 2000-11-07 | 1,449 | 1,484 | 1,431 | 1,448 | 874,000 | 1,448 |
| 2000-11-06 | 1,449 | 1,459 | 1,425 | 1,450 | 480,000 | 1,450 |
| 2000-11-02 | 1,452 | 1,471 | 1,430 | 1,450 | 903,000 | 1,450 |
| 2000-11-01 | 1,430 | 1,452 | 1,425 | 1,451 | 1,432,000 | 1,451 |
| 2000-10-31 | 1,329 | 1,399 | 1,316 | 1,399 | 880,000 | 1,399 |
| 2000-10-30 | 1,321 | 1,329 | 1,307 | 1,312 | 352,000 | 1,312 |
| 2000-10-27 | 1,337 | 1,360 | 1,301 | 1,301 | 425,000 | 1,301 |
| 2000-10-26 | 1,340 | 1,350 | 1,315 | 1,350 | 289,000 | 1,350 |
| 2000-10-25 | 1,368 | 1,368 | 1,313 | 1,320 | 182,000 | 1,320 |
| 2000-10-24 | 1,310 | 1,351 | 1,302 | 1,348 | 310,000 | 1,348 |
| 2000-10-23 | 1,312 | 1,327 | 1,294 | 1,310 | 347,000 | 1,310 |
| 2000-10-20 | 1,327 | 1,335 | 1,318 | 1,321 | 319,000 | 1,321 |
| 2000-10-19 | 1,333 | 1,348 | 1,325 | 1,335 | 327,000 | 1,335 |
| 2000-10-18 | 1,340 | 1,340 | 1,320 | 1,335 | 312,000 | 1,335 |
| 2000-10-17 | 1,375 | 1,389 | 1,350 | 1,351 | 243,000 | 1,351 |
| 2000-10-16 | 1,352 | 1,360 | 1,343 | 1,355 | 387,000 | 1,355 |
| 2000-10-13 | 1,350 | 1,364 | 1,340 | 1,352 | 768,000 | 1,352 |
| 2000-10-12 | 1,390 | 1,395 | 1,369 | 1,389 | 383,000 | 1,389 |
| 2000-10-11 | 1,395 | 1,400 | 1,390 | 1,395 | 356,000 | 1,395 |
| 2000-10-10 | 1,430 | 1,430 | 1,403 | 1,405 | 269,000 | 1,405 |
| 2000-10-06 | 1,419 | 1,436 | 1,390 | 1,430 | 326,000 | 1,430 |
| 2000-10-05 | 1,439 | 1,439 | 1,420 | 1,431 | 371,000 | 1,431 |
| 2000-10-04 | 1,430 | 1,444 | 1,418 | 1,440 | 447,000 | 1,440 |
| 2000-10-03 | 1,410 | 1,450 | 1,401 | 1,444 | 469,000 | 1,444 |
| 2000-10-02 | 1,450 | 1,450 | 1,389 | 1,405 | 670,000 | 1,405 |
| 2000-09-29 | 1,478 | 1,478 | 1,419 | 1,431 | 668,000 | 1,431 |
| 2000-09-28 | 1,463 | 1,480 | 1,443 | 1,480 | 581,000 | 1,480 |
| 2000-09-27 | 1,423 | 1,465 | 1,400 | 1,463 | 851,000 | 1,463 |
| 2000-09-26 | 1,401 | 1,415 | 1,400 | 1,408 | 172,000 | 1,408 |
| 2000-09-25 | 1,418 | 1,429 | 1,398 | 1,425 | 312,000 | 1,425 |
| 2000-09-22 | 1,416 | 1,420 | 1,395 | 1,395 | 319,000 | 1,395 |
| 2000-09-21 | 1,407 | 1,416 | 1,400 | 1,415 | 245,000 | 1,415 |
| 2000-09-20 | 1,400 | 1,420 | 1,400 | 1,416 | 344,000 | 1,416 |
| 2000-09-19 | 1,399 | 1,399 | 1,350 | 1,386 | 344,000 | 1,386 |
| 2000-09-18 | 1,376 | 1,420 | 1,375 | 1,406 | 251,000 | 1,406 |
| 2000-09-14 | 1,405 | 1,405 | 1,386 | 1,396 | 223,000 | 1,396 |
| 2000-09-13 | 1,380 | 1,401 | 1,371 | 1,400 | 336,000 | 1,400 |
| 2000-09-12 | 1,350 | 1,380 | 1,340 | 1,380 | 363,000 | 1,380 |
| 2000-09-11 | 1,399 | 1,406 | 1,379 | 1,390 | 515,000 | 1,390 |
| 2000-09-08 | 1,382 | 1,399 | 1,380 | 1,398 | 1,611,000 | 1,398 |
| 2000-09-07 | 1,356 | 1,358 | 1,340 | 1,342 | 582,000 | 1,342 |
| 2000-09-06 | 1,348 | 1,365 | 1,348 | 1,356 | 578,000 | 1,356 |
| 2000-09-05 | 1,385 | 1,385 | 1,367 | 1,368 | 352,000 | 1,368 |
| 2000-09-04 | 1,373 | 1,402 | 1,371 | 1,375 | 364,000 | 1,375 |
| 2000-09-01 | 1,380 | 1,384 | 1,371 | 1,373 | 290,000 | 1,373 |
| 2000-08-31 | 1,380 | 1,400 | 1,371 | 1,400 | 294,000 | 1,400 |
| 2000-08-30 | 1,368 | 1,390 | 1,368 | 1,388 | 284,000 | 1,388 |
| 2000-08-29 | 1,405 | 1,405 | 1,396 | 1,396 | 389,000 | 1,396 |
| 2000-08-28 | 1,392 | 1,410 | 1,390 | 1,408 | 500,000 | 1,408 |
| 2000-08-25 | 1,440 | 1,440 | 1,396 | 1,400 | 450,000 | 1,400 |
| 2000-08-24 | 1,390 | 1,435 | 1,390 | 1,430 | 644,000 | 1,430 |
| 2000-08-23 | 1,437 | 1,438 | 1,402 | 1,403 | 290,000 | 1,403 |
| 2000-08-22 | 1,385 | 1,430 | 1,369 | 1,430 | 774,000 | 1,430 |
| 2000-08-21 | 1,380 | 1,399 | 1,380 | 1,392 | 294,000 | 1,392 |
| 2000-08-18 | 1,365 | 1,400 | 1,365 | 1,400 | 424,000 | 1,400 |
| 2000-08-17 | 1,376 | 1,385 | 1,360 | 1,385 | 603,000 | 1,385 |
| 2000-08-16 | 1,382 | 1,405 | 1,382 | 1,404 | 463,000 | 1,404 |
| 2000-08-15 | 1,410 | 1,429 | 1,385 | 1,402 | 392,000 | 1,402 |
| 2000-08-14 | 1,397 | 1,447 | 1,397 | 1,430 | 551,000 | 1,430 |
| 2000-08-11 | 1,370 | 1,414 | 1,370 | 1,409 | 1,142,000 | 1,409 |
| 2000-08-10 | 1,358 | 1,370 | 1,354 | 1,370 | 455,000 | 1,370 |
| 2000-08-09 | 1,362 | 1,380 | 1,362 | 1,378 | 525,000 | 1,378 |
| 2000-08-08 | 1,395 | 1,395 | 1,375 | 1,382 | 316,000 | 1,382 |
| 2000-08-07 | 1,338 | 1,395 | 1,330 | 1,394 | 527,000 | 1,394 |
| 2000-08-04 | 1,345 | 1,375 | 1,340 | 1,358 | 679,000 | 1,358 |
| 2000-08-03 | 1,362 | 1,362 | 1,311 | 1,325 | 385,000 | 1,325 |
| 2000-08-02 | 1,301 | 1,379 | 1,301 | 1,362 | 728,000 | 1,362 |
| 2000-08-01 | 1,306 | 1,306 | 1,280 | 1,300 | 563,000 | 1,300 |
| 2000-07-31 | 1,290 | 1,292 | 1,241 | 1,266 | 387,000 | 1,266 |
| 2000-07-28 | 1,330 | 1,334 | 1,310 | 1,310 | 373,000 | 1,310 |
| 2000-07-27 | 1,317 | 1,339 | 1,310 | 1,326 | 442,000 | 1,326 |
| 2000-07-26 | 1,340 | 1,345 | 1,315 | 1,330 | 301,000 | 1,330 |
| 2000-07-25 | 1,315 | 1,345 | 1,315 | 1,345 | 349,000 | 1,345 |
| 2000-07-24 | 1,349 | 1,349 | 1,325 | 1,335 | 457,000 | 1,335 |
| 2000-07-21 | 1,370 | 1,385 | 1,353 | 1,361 | 672,000 | 1,361 |
| 2000-07-19 | 1,302 | 1,364 | 1,302 | 1,359 | 666,000 | 1,359 |
| 2000-07-18 | 1,400 | 1,400 | 1,316 | 1,340 | 791,000 | 1,340 |
| 2000-07-17 | 1,329 | 1,400 | 1,329 | 1,380 | 906,000 | 1,380 |
| 2000-07-14 | 1,305 | 1,360 | 1,295 | 1,347 | 993,000 | 1,347 |
| 2000-07-13 | 1,355 | 1,359 | 1,302 | 1,315 | 828,000 | 1,315 |
| 2000-07-12 | 1,394 | 1,394 | 1,355 | 1,362 | 458,000 | 1,362 |
| 2000-07-11 | 1,380 | 1,389 | 1,366 | 1,375 | 357,000 | 1,375 |
| 2000-07-10 | 1,400 | 1,407 | 1,380 | 1,382 | 270,000 | 1,382 |
| 2000-07-07 | 1,435 | 1,435 | 1,380 | 1,397 | 435,000 | 1,397 |
| 2000-07-06 | 1,413 | 1,435 | 1,400 | 1,428 | 235,000 | 1,428 |
| 2000-07-05 | 1,374 | 1,450 | 1,370 | 1,421 | 1,097,000 | 1,421 |
| 2000-07-04 | 1,420 | 1,420 | 1,352 | 1,370 | 987,000 | 1,370 |
| 2000-07-03 | 1,420 | 1,440 | 1,415 | 1,440 | 475,000 | 1,440 |
| 2000-06-30 | 1,444 | 1,450 | 1,400 | 1,414 | 1,087,000 | 1,414 |
| 2000-06-29 | 1,420 | 1,455 | 1,415 | 1,444 | 1,478,000 | 1,444 |
| 2000-06-28 | 1,390 | 1,414 | 1,355 | 1,404 | 1,078,000 | 1,404 |
| 2000-06-27 | 1,362 | 1,398 | 1,360 | 1,395 | 794,000 | 1,395 |
| 2000-06-26 | 1,341 | 1,361 | 1,341 | 1,352 | 415,000 | 1,352 |
| 2000-06-23 | 1,320 | 1,360 | 1,311 | 1,334 | 427,000 | 1,334 |
| 2000-06-22 | 1,375 | 1,375 | 1,330 | 1,330 | 1,059,000 | 1,330 |
| 2000-06-21 | 1,340 | 1,351 | 1,334 | 1,336 | 988,000 | 1,336 |
| 2000-06-20 | 1,306 | 1,346 | 1,295 | 1,339 | 1,441,000 | 1,339 |
| 2000-06-19 | 1,290 | 1,298 | 1,251 | 1,266 | 887,000 | 1,266 |
| 2000-06-16 | 1,250 | 1,285 | 1,250 | 1,270 | 1,045,000 | 1,270 |
| 2000-06-15 | 1,240 | 1,254 | 1,220 | 1,240 | 425,000 | 1,240 |
| 2000-06-14 | 1,268 | 1,270 | 1,215 | 1,260 | 602,000 | 1,260 |
| 2000-06-13 | 1,258 | 1,260 | 1,240 | 1,255 | 674,000 | 1,255 |
| 2000-06-12 | 1,260 | 1,263 | 1,235 | 1,258 | 924,000 | 1,258 |
| 2000-06-09 | 1,220 | 1,250 | 1,220 | 1,240 | 2,240,000 | 1,240 |
| 2000-06-08 | 1,210 | 1,240 | 1,201 | 1,216 | 1,692,000 | 1,216 |
| 2000-06-07 | 1,171 | 1,210 | 1,170 | 1,204 | 1,988,000 | 1,204 |
| 2000-06-06 | 1,134 | 1,179 | 1,130 | 1,170 | 1,335,000 | 1,170 |
| 2000-06-05 | 1,120 | 1,140 | 1,120 | 1,135 | 1,179,000 | 1,135 |
| 2000-06-02 | 1,170 | 1,188 | 1,150 | 1,160 | 1,563,000 | 1,160 |
| 2000-06-01 | 1,140 | 1,170 | 1,130 | 1,170 | 2,130,000 | 1,170 |
| 2000-05-31 | 1,097 | 1,145 | 1,097 | 1,145 | 1,180,000 | 1,145 |
| 2000-05-30 | 1,129 | 1,129 | 1,090 | 1,117 | 765,000 | 1,117 |
| 2000-05-29 | 1,113 | 1,130 | 1,104 | 1,120 | 1,361,000 | 1,120 |
| 2000-05-26 | 1,060 | 1,119 | 1,050 | 1,073 | 1,496,000 | 1,073 |
| 2000-05-25 | 1,021 | 1,088 | 1,013 | 1,079 | 675,000 | 1,079 |
| 2000-05-24 | 990 | 1,021 | 982 | 1,021 | 752,000 | 1,021 |
| 2000-05-23 | 1,025 | 1,045 | 1,016 | 1,030 | 509,000 | 1,030 |
| 2000-05-22 | 1,040 | 1,043 | 1,015 | 1,039 | 431,000 | 1,039 |
| 2000-05-19 | 1,071 | 1,071 | 1,040 | 1,064 | 570,000 | 1,064 |
| 2000-05-18 | 1,080 | 1,105 | 1,066 | 1,081 | 805,000 | 1,081 |
| 2000-05-17 | 1,082 | 1,100 | 1,065 | 1,067 | 516,000 | 1,067 |
| 2000-05-16 | 1,100 | 1,110 | 1,075 | 1,082 | 552,000 | 1,082 |
| 2000-05-15 | 1,070 | 1,114 | 1,055 | 1,100 | 730,000 | 1,100 |
| 2000-05-12 | 1,098 | 1,100 | 1,055 | 1,076 | 1,902,000 | 1,076 |
| 2000-05-11 | 1,114 | 1,124 | 1,081 | 1,110 | 1,017,000 | 1,110 |
| 2000-05-10 | 1,158 | 1,165 | 1,116 | 1,134 | 1,551,000 | 1,134 |
| 2000-05-09 | 1,125 | 1,171 | 1,100 | 1,158 | 2,049,000 | 1,158 |
| 2000-05-08 | 1,075 | 1,145 | 1,075 | 1,121 | 2,691,000 | 1,121 |
| 2000-05-02 | 1,070 | 1,085 | 1,023 | 1,074 | 1,852,000 | 1,074 |
| 2000-05-01 | 1,011 | 1,097 | 1,010 | 1,097 | 3,644,000 | 1,097 |
| 2000-04-28 | 979 | 1,008 | 973 | 1,000 | 1,044,000 | 1,000 |
| 2000-04-27 | 992 | 1,003 | 972 | 999 | 905,000 | 999 |
| 2000-04-26 | 1,020 | 1,025 | 971 | 989 | 1,577,000 | 989 |
| 2000-04-25 | 1,010 | 1,054 | 991 | 1,025 | 3,886,000 | 1,025 |
| 2000-04-24 | 961 | 1,015 | 950 | 1,015 | 3,589,000 | 1,015 |
| 2000-04-21 | 950 | 996 | 915 | 951 | 6,293,000 | 951 |
| 2000-04-20 | 865 | 925 | 865 | 925 | 2,826,000 | 925 |
| 2000-04-19 | 820 | 849 | 810 | 825 | 1,077,000 | 825 |
| 2000-04-18 | 848 | 870 | 829 | 860 | 614,000 | 860 |
| 2000-04-17 | 880 | 880 | 811 | 858 | 1,005,000 | 858 |
| 2000-04-14 | 903 | 913 | 890 | 910 | 1,782,000 | 910 |
| 2000-04-13 | 879 | 903 | 866 | 899 | 1,564,000 | 899 |
| 2000-04-12 | 858 | 879 | 848 | 879 | 797,000 | 879 |
| 2000-04-11 | 857 | 858 | 845 | 858 | 293,000 | 858 |
| 2000-04-10 | 852 | 860 | 841 | 860 | 328,000 | 860 |
| 2000-04-07 | 865 | 868 | 841 | 842 | 470,000 | 842 |
| 2000-04-06 | 868 | 869 | 840 | 855 | 811,000 | 855 |
| 2000-04-05 | 834 | 835 | 811 | 828 | 309,000 | 828 |
| 2000-04-04 | 822 | 834 | 820 | 832 | 228,000 | 832 |
| 2000-04-03 | 811 | 849 | 810 | 830 | 287,000 | 830 |
| 2000-03-31 | 817 | 820 | 800 | 812 | 346,000 | 812 |
| 2000-03-30 | 806 | 840 | 806 | 807 | 367,000 | 807 |
| 2000-03-29 | 844 | 846 | 812 | 826 | 517,000 | 826 |
| 2000-03-28 | 832 | 840 | 816 | 834 | 372,000 | 834 |
| 2000-03-27 | 840 | 870 | 832 | 832 | 709,000 | 832 |
| 2000-03-24 | 829 | 860 | 829 | 848 | 463,000 | 848 |
| 2000-03-23 | 857 | 863 | 816 | 820 | 450,000 | 820 |
| 2000-03-22 | 850 | 878 | 846 | 877 | 904,000 | 877 |
| 2000-03-21 | 810 | 842 | 805 | 842 | 344,000 | 842 |
| 2000-03-17 | 810 | 825 | 810 | 822 | 460,000 | 822 |
| 2000-03-16 | 780 | 807 | 776 | 795 | 424,000 | 795 |
| 2000-03-15 | 795 | 800 | 772 | 792 | 436,000 | 792 |
| 2000-03-14 | 825 | 827 | 794 | 800 | 525,000 | 800 |
| 2000-03-13 | 888 | 888 | 798 | 805 | 1,067,000 | 805 |
| 2000-03-10 | 885 | 894 | 873 | 888 | 2,663,000 | 888 |
| 2000-03-09 | 863 | 872 | 850 | 872 | 648,000 | 872 |
| 2000-03-08 | 851 | 871 | 847 | 865 | 1,078,000 | 865 |
| 2000-03-07 | 850 | 866 | 820 | 861 | 908,000 | 861 |
| 2000-03-06 | 840 | 840 | 826 | 840 | 851,000 | 840 |
| 2000-03-03 | 840 | 844 | 825 | 840 | 468,000 | 840 |
| 2000-03-02 | 830 | 860 | 823 | 836 | 597,000 | 836 |
| 2000-03-01 | 845 | 855 | 824 | 831 | 871,000 | 831 |
| 2000-02-29 | 869 | 869 | 840 | 855 | 1,076,000 | 855 |
| 2000-02-28 | 873 | 889 | 852 | 869 | 820,000 | 869 |
| 2000-02-25 | 880 | 924 | 866 | 873 | 3,353,000 | 873 |
| 2000-02-24 | 850 | 911 | 828 | 890 | 6,144,000 | 890 |
| 2000-02-23 | 810 | 844 | 810 | 840 | 2,713,000 | 840 |
| 2000-02-22 | 785 | 820 | 785 | 790 | 1,140,000 | 790 |
| 2000-02-21 | 771 | 786 | 760 | 775 | 567,000 | 775 |
| 2000-02-18 | 785 | 815 | 781 | 790 | 1,264,000 | 790 |
| 2000-02-17 | 809 | 849 | 787 | 805 | 2,988,000 | 805 |
| 2000-02-16 | 748 | 835 | 740 | 810 | 5,532,000 | 810 |
| 2000-02-15 | 711 | 744 | 711 | 740 | 1,657,000 | 740 |
| 2000-02-14 | 683 | 705 | 676 | 702 | 624,000 | 702 |
| 2000-02-10 | 685 | 705 | 671 | 673 | 683,000 | 673 |
| 2000-02-09 | 710 | 714 | 692 | 695 | 386,000 | 695 |
| 2000-02-08 | 692 | 703 | 687 | 703 | 409,000 | 703 |
| 2000-02-07 | 670 | 694 | 670 | 687 | 125,000 | 687 |
| 2000-02-04 | 700 | 700 | 665 | 679 | 392,000 | 679 |
| 2000-02-03 | 670 | 701 | 670 | 690 | 427,000 | 690 |
| 2000-02-02 | 682 | 690 | 670 | 674 | 299,000 | 674 |
| 2000-02-01 | 679 | 685 | 661 | 682 | 235,000 | 682 |
| 2000-01-31 | 650 | 670 | 646 | 669 | 273,000 | 669 |
| 2000-01-28 | 659 | 679 | 651 | 655 | 522,000 | 655 |
| 2000-01-27 | 683 | 686 | 667 | 669 | 371,000 | 669 |
| 2000-01-26 | 692 | 704 | 691 | 695 | 284,000 | 695 |
| 2000-01-25 | 689 | 715 | 686 | 710 | 412,000 | 710 |
| 2000-01-24 | 697 | 708 | 683 | 700 | 248,000 | 700 |
| 2000-01-21 | 705 | 719 | 699 | 708 | 314,000 | 708 |
| 2000-01-20 | 720 | 726 | 710 | 725 | 530,000 | 725 |
| 2000-01-19 | 710 | 719 | 700 | 705 | 548,000 | 705 |
| 2000-01-18 | 720 | 725 | 710 | 720 | 853,000 | 720 |
| 2000-01-17 | 700 | 709 | 691 | 707 | 821,000 | 707 |
| 2000-01-14 | 670 | 692 | 667 | 674 | 1,033,000 | 674 |
| 2000-01-13 | 612 | 663 | 612 | 657 | 756,000 | 657 |
| 2000-01-12 | 600 | 611 | 600 | 600 | 287,000 | 600 |
| 2000-01-11 | 612 | 612 | 585 | 610 | 525,000 | 610 |
| 2000-01-07 | 639 | 641 | 596 | 622 | 811,000 | 622 |
| 2000-01-06 | 590 | 640 | 586 | 629 | 1,153,000 | 629 |
| 2000-01-05 | 625 | 625 | 575 | 575 | 349,000 | 575 |
| 2000-01-04 | 560 | 570 | 548 | 555 | 179,000 | 555 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
