4507 塩野義製薬(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 | 2,335 | 2,340 | 2,260 | 2,330 | 178,000 | 2,330 |
| 2000-12-28 | 2,320 | 2,350 | 2,295 | 2,325 | 220,000 | 2,325 |
| 2000-12-27 | 2,290 | 2,390 | 2,260 | 2,390 | 207,000 | 2,390 |
| 2000-12-26 | 2,235 | 2,300 | 2,235 | 2,300 | 234,000 | 2,300 |
| 2000-12-25 | 2,200 | 2,250 | 2,190 | 2,250 | 281,000 | 2,250 |
| 2000-12-22 | 2,160 | 2,225 | 2,125 | 2,200 | 541,000 | 2,200 |
| 2000-12-21 | 2,205 | 2,280 | 2,200 | 2,200 | 712,000 | 2,200 |
| 2000-12-20 | 2,200 | 2,250 | 2,200 | 2,210 | 590,000 | 2,210 |
| 2000-12-19 | 2,235 | 2,235 | 2,200 | 2,200 | 710,000 | 2,200 |
| 2000-12-18 | 2,240 | 2,270 | 2,220 | 2,240 | 477,000 | 2,240 |
| 2000-12-15 | 2,300 | 2,360 | 2,300 | 2,315 | 461,000 | 2,315 |
| 2000-12-14 | 2,360 | 2,360 | 2,280 | 2,300 | 739,000 | 2,300 |
| 2000-12-13 | 2,220 | 2,430 | 2,215 | 2,360 | 1,502,000 | 2,360 |
| 2000-12-12 | 2,200 | 2,215 | 2,190 | 2,190 | 1,088,000 | 2,190 |
| 2000-12-11 | 2,200 | 2,265 | 2,200 | 2,245 | 948,000 | 2,245 |
| 2000-12-08 | 2,200 | 2,230 | 2,195 | 2,200 | 3,276,000 | 2,200 |
| 2000-12-07 | 2,170 | 2,170 | 2,130 | 2,150 | 567,000 | 2,150 |
| 2000-12-06 | 2,115 | 2,210 | 2,110 | 2,180 | 663,000 | 2,180 |
| 2000-12-05 | 2,195 | 2,195 | 2,115 | 2,115 | 615,000 | 2,115 |
| 2000-12-04 | 2,215 | 2,220 | 2,200 | 2,205 | 496,000 | 2,205 |
| 2000-12-01 | 2,205 | 2,250 | 2,200 | 2,240 | 619,000 | 2,240 |
| 2000-11-30 | 2,245 | 2,250 | 2,215 | 2,230 | 520,000 | 2,230 |
| 2000-11-29 | 2,240 | 2,265 | 2,225 | 2,230 | 594,000 | 2,230 |
| 2000-11-28 | 2,200 | 2,225 | 2,200 | 2,210 | 706,000 | 2,210 |
| 2000-11-27 | 2,200 | 2,215 | 2,170 | 2,215 | 538,000 | 2,215 |
| 2000-11-24 | 2,200 | 2,220 | 2,170 | 2,220 | 533,000 | 2,220 |
| 2000-11-22 | 2,190 | 2,210 | 2,170 | 2,210 | 470,000 | 2,210 |
| 2000-11-21 | 2,180 | 2,200 | 2,150 | 2,200 | 527,000 | 2,200 |
| 2000-11-20 | 2,205 | 2,215 | 2,195 | 2,205 | 496,000 | 2,205 |
| 2000-11-17 | 2,190 | 2,215 | 2,180 | 2,200 | 493,000 | 2,200 |
| 2000-11-16 | 2,230 | 2,230 | 2,175 | 2,195 | 402,000 | 2,195 |
| 2000-11-15 | 2,180 | 2,215 | 2,170 | 2,190 | 309,000 | 2,190 |
| 2000-11-14 | 2,190 | 2,205 | 2,165 | 2,205 | 589,000 | 2,205 |
| 2000-11-13 | 2,250 | 2,250 | 2,200 | 2,225 | 545,000 | 2,225 |
| 2000-11-10 | 2,170 | 2,260 | 2,170 | 2,255 | 1,026,000 | 2,255 |
| 2000-11-09 | 2,250 | 2,295 | 2,235 | 2,250 | 561,000 | 2,250 |
| 2000-11-08 | 2,250 | 2,290 | 2,220 | 2,230 | 664,000 | 2,230 |
| 2000-11-07 | 2,215 | 2,260 | 2,200 | 2,255 | 687,000 | 2,255 |
| 2000-11-06 | 2,150 | 2,250 | 2,120 | 2,250 | 983,000 | 2,250 |
| 2000-11-02 | 2,120 | 2,150 | 2,085 | 2,100 | 365,000 | 2,100 |
| 2000-11-01 | 2,095 | 2,155 | 2,085 | 2,150 | 617,000 | 2,150 |
| 2000-10-31 | 2,080 | 2,130 | 2,080 | 2,130 | 582,000 | 2,130 |
| 2000-10-30 | 2,100 | 2,130 | 2,090 | 2,110 | 500,000 | 2,110 |
| 2000-10-27 | 2,070 | 2,105 | 2,070 | 2,080 | 660,000 | 2,080 |
| 2000-10-26 | 2,050 | 2,070 | 2,040 | 2,070 | 352,000 | 2,070 |
| 2000-10-25 | 2,050 | 2,070 | 2,035 | 2,050 | 394,000 | 2,050 |
| 2000-10-24 | 2,040 | 2,080 | 2,040 | 2,055 | 332,000 | 2,055 |
| 2000-10-23 | 2,030 | 2,055 | 2,020 | 2,050 | 252,000 | 2,050 |
| 2000-10-20 | 2,060 | 2,075 | 2,040 | 2,060 | 485,000 | 2,060 |
| 2000-10-19 | 2,040 | 2,060 | 2,035 | 2,060 | 345,000 | 2,060 |
| 2000-10-18 | 2,020 | 2,050 | 2,015 | 2,040 | 398,000 | 2,040 |
| 2000-10-17 | 2,040 | 2,065 | 2,020 | 2,020 | 620,000 | 2,020 |
| 2000-10-16 | 2,050 | 2,085 | 2,020 | 2,080 | 391,000 | 2,080 |
| 2000-10-13 | 2,055 | 2,100 | 1,990 | 2,050 | 800,000 | 2,050 |
| 2000-10-12 | 2,070 | 2,080 | 2,040 | 2,055 | 376,000 | 2,055 |
| 2000-10-11 | 2,070 | 2,120 | 2,065 | 2,100 | 964,000 | 2,100 |
| 2000-10-10 | 2,060 | 2,085 | 2,020 | 2,070 | 502,000 | 2,070 |
| 2000-10-06 | 2,000 | 2,090 | 1,997 | 2,085 | 757,000 | 2,085 |
| 2000-10-05 | 2,045 | 2,050 | 1,983 | 2,035 | 403,000 | 2,035 |
| 2000-10-04 | 2,020 | 2,070 | 2,010 | 2,055 | 481,000 | 2,055 |
| 2000-10-03 | 1,980 | 2,090 | 1,966 | 2,090 | 955,000 | 2,090 |
| 2000-10-02 | 1,975 | 1,985 | 1,951 | 1,984 | 589,000 | 1,984 |
| 2000-09-29 | 2,005 | 2,030 | 1,995 | 2,015 | 736,000 | 2,015 |
| 2000-09-28 | 2,000 | 2,005 | 1,990 | 1,995 | 554,000 | 1,995 |
| 2000-09-27 | 1,977 | 2,020 | 1,969 | 2,015 | 696,000 | 2,015 |
| 2000-09-26 | 1,959 | 1,985 | 1,948 | 1,949 | 260,000 | 1,949 |
| 2000-09-25 | 1,978 | 2,000 | 1,953 | 1,993 | 332,000 | 1,993 |
| 2000-09-22 | 1,949 | 1,950 | 1,902 | 1,948 | 211,000 | 1,948 |
| 2000-09-21 | 1,980 | 1,990 | 1,941 | 1,966 | 631,000 | 1,966 |
| 2000-09-20 | 1,920 | 2,020 | 1,920 | 2,010 | 1,199,000 | 2,010 |
| 2000-09-19 | 1,844 | 1,920 | 1,832 | 1,920 | 654,000 | 1,920 |
| 2000-09-18 | 1,850 | 1,889 | 1,820 | 1,874 | 328,000 | 1,874 |
| 2000-09-14 | 1,885 | 1,885 | 1,850 | 1,850 | 276,000 | 1,850 |
| 2000-09-13 | 1,870 | 1,909 | 1,861 | 1,893 | 500,000 | 1,893 |
| 2000-09-12 | 1,850 | 1,853 | 1,805 | 1,817 | 234,000 | 1,817 |
| 2000-09-11 | 1,854 | 1,888 | 1,815 | 1,850 | 314,000 | 1,850 |
| 2000-09-08 | 1,836 | 1,899 | 1,800 | 1,899 | 1,735,000 | 1,899 |
| 2000-09-07 | 1,837 | 1,846 | 1,830 | 1,835 | 274,000 | 1,835 |
| 2000-09-06 | 1,837 | 1,870 | 1,835 | 1,846 | 293,000 | 1,846 |
| 2000-09-05 | 1,844 | 1,849 | 1,820 | 1,845 | 222,000 | 1,845 |
| 2000-09-04 | 1,840 | 1,890 | 1,836 | 1,850 | 266,000 | 1,850 |
| 2000-09-01 | 1,850 | 1,868 | 1,812 | 1,822 | 181,000 | 1,822 |
| 2000-08-31 | 1,849 | 1,880 | 1,800 | 1,880 | 443,000 | 1,880 |
| 2000-08-30 | 1,814 | 1,850 | 1,804 | 1,850 | 163,000 | 1,850 |
| 2000-08-29 | 1,800 | 1,838 | 1,791 | 1,838 | 277,000 | 1,838 |
| 2000-08-28 | 1,788 | 1,840 | 1,788 | 1,840 | 276,000 | 1,840 |
| 2000-08-25 | 1,818 | 1,830 | 1,800 | 1,818 | 298,000 | 1,818 |
| 2000-08-24 | 1,847 | 1,915 | 1,818 | 1,818 | 511,000 | 1,818 |
| 2000-08-23 | 1,860 | 1,890 | 1,812 | 1,847 | 215,000 | 1,847 |
| 2000-08-22 | 1,880 | 1,915 | 1,835 | 1,890 | 339,000 | 1,890 |
| 2000-08-21 | 1,888 | 1,888 | 1,831 | 1,850 | 159,000 | 1,850 |
| 2000-08-18 | 1,840 | 1,889 | 1,840 | 1,889 | 256,000 | 1,889 |
| 2000-08-17 | 1,820 | 1,849 | 1,771 | 1,840 | 172,000 | 1,840 |
| 2000-08-16 | 1,801 | 1,850 | 1,801 | 1,850 | 166,000 | 1,850 |
| 2000-08-15 | 1,805 | 1,839 | 1,773 | 1,839 | 272,000 | 1,839 |
| 2000-08-14 | 1,850 | 1,855 | 1,820 | 1,850 | 300,000 | 1,850 |
| 2000-08-11 | 1,770 | 1,829 | 1,770 | 1,829 | 690,000 | 1,829 |
| 2000-08-10 | 1,850 | 1,856 | 1,770 | 1,800 | 333,000 | 1,800 |
| 2000-08-09 | 1,803 | 1,850 | 1,797 | 1,850 | 260,000 | 1,850 |
| 2000-08-08 | 1,790 | 1,819 | 1,703 | 1,773 | 477,000 | 1,773 |
| 2000-08-07 | 1,774 | 1,850 | 1,752 | 1,850 | 266,000 | 1,850 |
| 2000-08-04 | 1,760 | 1,800 | 1,745 | 1,750 | 556,000 | 1,750 |
| 2000-08-03 | 1,768 | 1,768 | 1,710 | 1,749 | 637,000 | 1,749 |
| 2000-08-02 | 1,779 | 1,829 | 1,775 | 1,828 | 462,000 | 1,828 |
| 2000-08-01 | 1,790 | 1,793 | 1,762 | 1,788 | 400,000 | 1,788 |
| 2000-07-31 | 1,819 | 1,819 | 1,756 | 1,790 | 281,000 | 1,790 |
| 2000-07-28 | 1,796 | 1,850 | 1,771 | 1,810 | 402,000 | 1,810 |
| 2000-07-27 | 1,715 | 1,799 | 1,712 | 1,798 | 565,000 | 1,798 |
| 2000-07-26 | 1,851 | 1,865 | 1,800 | 1,835 | 497,000 | 1,835 |
| 2000-07-25 | 1,853 | 1,919 | 1,853 | 1,900 | 458,000 | 1,900 |
| 2000-07-24 | 1,851 | 1,889 | 1,851 | 1,875 | 261,000 | 1,875 |
| 2000-07-21 | 1,899 | 1,941 | 1,881 | 1,911 | 231,000 | 1,911 |
| 2000-07-19 | 1,905 | 1,909 | 1,886 | 1,898 | 533,000 | 1,898 |
| 2000-07-18 | 1,930 | 1,930 | 1,861 | 1,920 | 434,000 | 1,920 |
| 2000-07-17 | 1,930 | 1,949 | 1,930 | 1,933 | 471,000 | 1,933 |
| 2000-07-14 | 1,911 | 1,950 | 1,911 | 1,950 | 640,000 | 1,950 |
| 2000-07-13 | 1,925 | 1,969 | 1,885 | 1,941 | 417,000 | 1,941 |
| 2000-07-12 | 1,965 | 1,980 | 1,870 | 1,969 | 366,000 | 1,969 |
| 2000-07-11 | 1,980 | 1,995 | 1,970 | 1,995 | 510,000 | 1,995 |
| 2000-07-10 | 1,980 | 2,000 | 1,976 | 1,995 | 698,000 | 1,995 |
| 2000-07-07 | 1,990 | 1,990 | 1,975 | 1,980 | 619,000 | 1,980 |
| 2000-07-06 | 1,980 | 1,992 | 1,980 | 1,990 | 423,000 | 1,990 |
| 2000-07-05 | 1,985 | 1,995 | 1,985 | 1,992 | 522,000 | 1,992 |
| 2000-07-04 | 2,015 | 2,020 | 1,987 | 2,000 | 671,000 | 2,000 |
| 2000-07-03 | 2,010 | 2,040 | 1,985 | 2,020 | 969,000 | 2,020 |
| 2000-06-30 | 2,000 | 2,110 | 1,995 | 2,015 | 2,430,000 | 2,015 |
| 2000-06-29 | 1,919 | 1,970 | 1,901 | 1,956 | 1,049,000 | 1,956 |
| 2000-06-28 | 1,899 | 1,961 | 1,890 | 1,891 | 1,374,000 | 1,891 |
| 2000-06-27 | 1,880 | 1,900 | 1,875 | 1,893 | 498,000 | 1,893 |
| 2000-06-26 | 1,859 | 1,859 | 1,821 | 1,857 | 377,000 | 1,857 |
| 2000-06-23 | 1,821 | 1,898 | 1,821 | 1,860 | 813,000 | 1,860 |
| 2000-06-22 | 1,849 | 1,849 | 1,800 | 1,820 | 648,000 | 1,820 |
| 2000-06-21 | 1,850 | 1,850 | 1,825 | 1,840 | 244,000 | 1,840 |
| 2000-06-20 | 1,820 | 1,860 | 1,820 | 1,857 | 547,000 | 1,857 |
| 2000-06-19 | 1,791 | 1,820 | 1,778 | 1,810 | 227,000 | 1,810 |
| 2000-06-16 | 1,810 | 1,820 | 1,760 | 1,761 | 300,000 | 1,761 |
| 2000-06-15 | 1,839 | 1,839 | 1,810 | 1,811 | 255,000 | 1,811 |
| 2000-06-14 | 1,848 | 1,849 | 1,781 | 1,824 | 347,000 | 1,824 |
| 2000-06-13 | 1,810 | 1,848 | 1,810 | 1,848 | 215,000 | 1,848 |
| 2000-06-12 | 1,805 | 1,839 | 1,791 | 1,814 | 325,000 | 1,814 |
| 2000-06-09 | 1,811 | 1,850 | 1,806 | 1,810 | 1,577,000 | 1,810 |
| 2000-06-08 | 1,800 | 1,849 | 1,798 | 1,811 | 463,000 | 1,811 |
| 2000-06-07 | 1,790 | 1,810 | 1,750 | 1,784 | 537,000 | 1,784 |
| 2000-06-06 | 1,800 | 1,820 | 1,780 | 1,800 | 389,000 | 1,800 |
| 2000-06-05 | 1,750 | 1,821 | 1,745 | 1,800 | 478,000 | 1,800 |
| 2000-06-02 | 1,720 | 1,760 | 1,720 | 1,745 | 441,000 | 1,745 |
| 2000-06-01 | 1,710 | 1,750 | 1,697 | 1,750 | 298,000 | 1,750 |
| 2000-05-31 | 1,706 | 1,750 | 1,706 | 1,710 | 274,000 | 1,710 |
| 2000-05-30 | 1,712 | 1,720 | 1,705 | 1,707 | 324,000 | 1,707 |
| 2000-05-29 | 1,710 | 1,750 | 1,709 | 1,750 | 197,000 | 1,750 |
| 2000-05-26 | 1,795 | 1,795 | 1,670 | 1,680 | 534,000 | 1,680 |
| 2000-05-25 | 1,780 | 1,855 | 1,770 | 1,795 | 730,000 | 1,795 |
| 2000-05-24 | 1,670 | 1,770 | 1,670 | 1,770 | 730,000 | 1,770 |
| 2000-05-23 | 1,710 | 1,730 | 1,690 | 1,730 | 540,000 | 1,730 |
| 2000-05-22 | 1,680 | 1,720 | 1,680 | 1,710 | 519,000 | 1,710 |
| 2000-05-19 | 1,689 | 1,690 | 1,650 | 1,679 | 248,000 | 1,679 |
| 2000-05-18 | 1,658 | 1,700 | 1,658 | 1,689 | 228,000 | 1,689 |
| 2000-05-17 | 1,720 | 1,730 | 1,701 | 1,718 | 194,000 | 1,718 |
| 2000-05-16 | 1,737 | 1,750 | 1,710 | 1,749 | 264,000 | 1,749 |
| 2000-05-15 | 1,734 | 1,739 | 1,704 | 1,738 | 266,000 | 1,738 |
| 2000-05-12 | 1,749 | 1,749 | 1,680 | 1,735 | 1,117,000 | 1,735 |
| 2000-05-11 | 1,710 | 1,720 | 1,650 | 1,710 | 330,000 | 1,710 |
| 2000-05-10 | 1,755 | 1,755 | 1,680 | 1,710 | 733,000 | 1,710 |
| 2000-05-09 | 1,702 | 1,744 | 1,692 | 1,725 | 588,000 | 1,725 |
| 2000-05-08 | 1,709 | 1,720 | 1,662 | 1,702 | 313,000 | 1,702 |
| 2000-05-02 | 1,690 | 1,706 | 1,670 | 1,706 | 463,000 | 1,706 |
| 2000-05-01 | 1,681 | 1,704 | 1,681 | 1,693 | 358,000 | 1,693 |
| 2000-04-28 | 1,694 | 1,714 | 1,655 | 1,670 | 567,000 | 1,670 |
| 2000-04-27 | 1,655 | 1,680 | 1,655 | 1,664 | 516,000 | 1,664 |
| 2000-04-26 | 1,710 | 1,720 | 1,660 | 1,685 | 717,000 | 1,685 |
| 2000-04-25 | 1,710 | 1,729 | 1,695 | 1,720 | 1,164,000 | 1,720 |
| 2000-04-24 | 1,670 | 1,760 | 1,670 | 1,720 | 1,606,000 | 1,720 |
| 2000-04-21 | 1,710 | 1,730 | 1,501 | 1,550 | 2,994,000 | 1,550 |
| 2000-04-20 | 1,876 | 1,910 | 1,785 | 1,800 | 1,064,000 | 1,800 |
| 2000-04-19 | 1,905 | 1,950 | 1,900 | 1,906 | 757,000 | 1,906 |
| 2000-04-18 | 1,891 | 1,950 | 1,891 | 1,910 | 815,000 | 1,910 |
| 2000-04-17 | 1,839 | 1,950 | 1,839 | 1,950 | 1,309,000 | 1,950 |
| 2000-04-14 | 1,950 | 1,959 | 1,941 | 1,959 | 1,576,000 | 1,959 |
| 2000-04-13 | 1,900 | 1,940 | 1,880 | 1,940 | 678,000 | 1,940 |
| 2000-04-12 | 1,860 | 1,900 | 1,856 | 1,870 | 466,000 | 1,870 |
| 2000-04-11 | 1,830 | 1,867 | 1,829 | 1,861 | 273,000 | 1,861 |
| 2000-04-10 | 1,851 | 1,868 | 1,845 | 1,859 | 197,000 | 1,859 |
| 2000-04-07 | 1,818 | 1,880 | 1,794 | 1,850 | 503,000 | 1,850 |
| 2000-04-06 | 1,850 | 1,860 | 1,800 | 1,800 | 642,000 | 1,800 |
| 2000-04-05 | 1,866 | 1,888 | 1,820 | 1,838 | 383,000 | 1,838 |
| 2000-04-04 | 1,811 | 1,866 | 1,806 | 1,866 | 464,000 | 1,866 |
| 2000-04-03 | 1,810 | 1,841 | 1,783 | 1,841 | 697,000 | 1,841 |
| 2000-03-31 | 1,832 | 1,844 | 1,795 | 1,822 | 581,000 | 1,822 |
| 2000-03-30 | 1,850 | 1,876 | 1,811 | 1,830 | 457,000 | 1,830 |
| 2000-03-29 | 1,885 | 1,899 | 1,863 | 1,876 | 223,000 | 1,876 |
| 2000-03-28 | 1,856 | 1,870 | 1,850 | 1,855 | 628,000 | 1,855 |
| 2000-03-27 | 1,858 | 1,950 | 1,851 | 1,950 | 869,000 | 1,950 |
| 2000-03-24 | 1,850 | 1,930 | 1,850 | 1,918 | 843,000 | 1,918 |
| 2000-03-23 | 1,930 | 1,940 | 1,892 | 1,908 | 878,000 | 1,908 |
| 2000-03-22 | 1,950 | 2,005 | 1,939 | 2,000 | 1,458,000 | 2,000 |
| 2000-03-21 | 1,821 | 1,935 | 1,821 | 1,935 | 837,000 | 1,935 |
| 2000-03-17 | 1,855 | 1,870 | 1,831 | 1,870 | 718,000 | 1,870 |
| 2000-03-16 | 1,800 | 1,888 | 1,794 | 1,885 | 1,303,000 | 1,885 |
| 2000-03-15 | 1,755 | 1,800 | 1,748 | 1,800 | 570,000 | 1,800 |
| 2000-03-14 | 1,770 | 1,795 | 1,750 | 1,793 | 783,000 | 1,793 |
| 2000-03-13 | 1,770 | 1,828 | 1,720 | 1,800 | 1,017,000 | 1,800 |
| 2000-03-10 | 1,761 | 1,769 | 1,715 | 1,768 | 2,300,000 | 1,768 |
| 2000-03-09 | 1,700 | 1,733 | 1,696 | 1,701 | 863,000 | 1,701 |
| 2000-03-08 | 1,672 | 1,705 | 1,671 | 1,696 | 1,089,000 | 1,696 |
| 2000-03-07 | 1,600 | 1,730 | 1,600 | 1,719 | 1,971,000 | 1,719 |
| 2000-03-06 | 1,580 | 1,600 | 1,566 | 1,590 | 961,000 | 1,590 |
| 2000-03-03 | 1,552 | 1,580 | 1,551 | 1,577 | 653,000 | 1,577 |
| 2000-03-02 | 1,560 | 1,600 | 1,560 | 1,560 | 725,000 | 1,560 |
| 2000-03-01 | 1,540 | 1,576 | 1,540 | 1,565 | 496,000 | 1,565 |
| 2000-02-29 | 1,530 | 1,570 | 1,520 | 1,570 | 761,000 | 1,570 |
| 2000-02-28 | 1,545 | 1,549 | 1,533 | 1,540 | 595,000 | 1,540 |
| 2000-02-25 | 1,550 | 1,560 | 1,512 | 1,545 | 504,000 | 1,545 |
| 2000-02-24 | 1,550 | 1,556 | 1,528 | 1,550 | 520,000 | 1,550 |
| 2000-02-23 | 1,500 | 1,571 | 1,500 | 1,560 | 808,000 | 1,560 |
| 2000-02-22 | 1,480 | 1,500 | 1,475 | 1,491 | 393,000 | 1,491 |
| 2000-02-21 | 1,476 | 1,516 | 1,473 | 1,480 | 959,000 | 1,480 |
| 2000-02-18 | 1,495 | 1,560 | 1,483 | 1,536 | 923,000 | 1,536 |
| 2000-02-17 | 1,465 | 1,510 | 1,451 | 1,483 | 1,031,000 | 1,483 |
| 2000-02-16 | 1,479 | 1,479 | 1,420 | 1,445 | 923,000 | 1,445 |
| 2000-02-15 | 1,490 | 1,500 | 1,490 | 1,499 | 764,000 | 1,499 |
| 2000-02-14 | 1,511 | 1,565 | 1,485 | 1,490 | 1,696,000 | 1,490 |
| 2000-02-10 | 1,532 | 1,570 | 1,532 | 1,540 | 1,641,000 | 1,540 |
| 2000-02-09 | 1,550 | 1,584 | 1,550 | 1,580 | 1,480,000 | 1,580 |
| 2000-02-08 | 1,520 | 1,628 | 1,518 | 1,610 | 722,000 | 1,610 |
| 2000-02-07 | 1,576 | 1,580 | 1,535 | 1,540 | 922,000 | 1,540 |
| 2000-02-04 | 1,605 | 1,640 | 1,570 | 1,575 | 1,063,000 | 1,575 |
| 2000-02-03 | 1,680 | 1,690 | 1,630 | 1,634 | 1,009,000 | 1,634 |
| 2000-02-02 | 1,565 | 1,695 | 1,561 | 1,673 | 2,394,000 | 1,673 |
| 2000-02-01 | 1,552 | 1,614 | 1,510 | 1,609 | 1,537,000 | 1,609 |
| 2000-01-31 | 1,550 | 1,560 | 1,530 | 1,560 | 986,000 | 1,560 |
| 2000-01-28 | 1,560 | 1,580 | 1,530 | 1,560 | 999,000 | 1,560 |
| 2000-01-27 | 1,575 | 1,585 | 1,560 | 1,580 | 814,000 | 1,580 |
| 2000-01-26 | 1,570 | 1,606 | 1,561 | 1,590 | 1,801,000 | 1,590 |
| 2000-01-25 | 1,545 | 1,580 | 1,545 | 1,570 | 1,377,000 | 1,570 |
| 2000-01-24 | 1,550 | 1,570 | 1,550 | 1,550 | 617,000 | 1,550 |
| 2000-01-21 | 1,580 | 1,610 | 1,560 | 1,565 | 2,304,000 | 1,565 |
| 2000-01-20 | 1,510 | 1,655 | 1,510 | 1,588 | 3,813,000 | 1,588 |
| 2000-01-19 | 1,419 | 1,488 | 1,419 | 1,470 | 3,350,000 | 1,470 |
| 2000-01-18 | 1,395 | 1,401 | 1,385 | 1,399 | 1,457,000 | 1,399 |
| 2000-01-17 | 1,350 | 1,414 | 1,345 | 1,375 | 2,002,000 | 1,375 |
| 2000-01-14 | 1,306 | 1,335 | 1,300 | 1,335 | 795,000 | 1,335 |
| 2000-01-13 | 1,330 | 1,340 | 1,305 | 1,326 | 712,000 | 1,326 |
| 2000-01-12 | 1,360 | 1,361 | 1,305 | 1,320 | 740,000 | 1,320 |
| 2000-01-11 | 1,369 | 1,369 | 1,325 | 1,349 | 1,722,000 | 1,349 |
| 2000-01-07 | 1,361 | 1,370 | 1,320 | 1,369 | 1,887,000 | 1,369 |
| 2000-01-06 | 1,286 | 1,370 | 1,265 | 1,345 | 2,801,000 | 1,345 |
| 2000-01-05 | 1,283 | 1,285 | 1,260 | 1,285 | 917,000 | 1,285 |
| 2000-01-04 | 1,221 | 1,245 | 1,220 | 1,243 | 431,000 | 1,243 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
