4519 中外製薬(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 | 1,900 | 1,915 | 1,899 | 1,900 | 307,000 | 476.19 |
| 2000-12-28 | 1,880 | 1,895 | 1,824 | 1,891 | 328,000 | 473.94 |
| 2000-12-27 | 1,841 | 1,880 | 1,840 | 1,879 | 298,000 | 470.93 |
| 2000-12-26 | 1,824 | 1,875 | 1,824 | 1,864 | 216,000 | 467.17 |
| 2000-12-25 | 1,807 | 1,878 | 1,807 | 1,868 | 221,000 | 468.17 |
| 2000-12-22 | 1,837 | 1,846 | 1,806 | 1,806 | 469,000 | 452.63 |
| 2000-12-21 | 1,865 | 1,870 | 1,806 | 1,807 | 446,000 | 452.88 |
| 2000-12-20 | 1,886 | 1,900 | 1,871 | 1,871 | 626,001 | 468.92 |
| 2000-12-19 | 1,900 | 1,900 | 1,885 | 1,886 | 506,000 | 472.68 |
| 2000-12-18 | 1,872 | 1,895 | 1,872 | 1,885 | 361,000 | 472.43 |
| 2000-12-15 | 1,894 | 1,901 | 1,871 | 1,871 | 367,000 | 468.92 |
| 2000-12-14 | 1,854 | 1,887 | 1,854 | 1,880 | 381,000 | 471.18 |
| 2000-12-13 | 1,857 | 1,909 | 1,856 | 1,884 | 749,001 | 472.18 |
| 2000-12-12 | 1,905 | 1,905 | 1,854 | 1,856 | 1,432,001 | 465.16 |
| 2000-12-11 | 1,911 | 1,969 | 1,904 | 1,935 | 482,000 | 484.96 |
| 2000-12-08 | 1,930 | 1,940 | 1,905 | 1,911 | 584,001 | 478.95 |
| 2000-12-07 | 1,926 | 1,965 | 1,885 | 1,885 | 565,001 | 472.43 |
| 2000-12-06 | 1,911 | 1,947 | 1,911 | 1,926 | 557,001 | 482.71 |
| 2000-12-05 | 1,970 | 1,999 | 1,941 | 1,941 | 604,001 | 486.47 |
| 2000-12-04 | 1,955 | 1,977 | 1,930 | 1,930 | 303,000 | 483.71 |
| 2000-12-01 | 1,970 | 1,997 | 1,970 | 1,985 | 581,001 | 497.49 |
| 2000-11-30 | 1,950 | 1,962 | 1,950 | 1,960 | 572,001 | 491.23 |
| 2000-11-29 | 1,949 | 1,985 | 1,949 | 1,980 | 537,000 | 496.24 |
| 2000-11-28 | 1,921 | 1,975 | 1,921 | 1,950 | 339,000 | 488.72 |
| 2000-11-27 | 1,955 | 1,974 | 1,951 | 1,962 | 298,000 | 491.73 |
| 2000-11-24 | 1,907 | 1,962 | 1,900 | 1,935 | 559,001 | 484.96 |
| 2000-11-22 | 1,900 | 1,920 | 1,893 | 1,902 | 339,000 | 476.69 |
| 2000-11-21 | 1,915 | 1,935 | 1,913 | 1,927 | 439,000 | 482.96 |
| 2000-11-20 | 1,930 | 1,938 | 1,922 | 1,922 | 422,000 | 481.70 |
| 2000-11-17 | 1,878 | 1,935 | 1,860 | 1,910 | 651,001 | 478.70 |
| 2000-11-16 | 1,890 | 1,893 | 1,842 | 1,880 | 434,000 | 471.18 |
| 2000-11-15 | 1,845 | 1,874 | 1,840 | 1,860 | 278,000 | 466.17 |
| 2000-11-14 | 1,860 | 1,900 | 1,850 | 1,859 | 830,001 | 465.92 |
| 2000-11-13 | 1,817 | 1,850 | 1,817 | 1,830 | 451,000 | 458.65 |
| 2000-11-10 | 1,820 | 1,834 | 1,816 | 1,823 | 531,000 | 456.89 |
| 2000-11-09 | 1,836 | 1,850 | 1,835 | 1,850 | 503,000 | 463.66 |
| 2000-11-08 | 1,846 | 1,870 | 1,846 | 1,866 | 555,001 | 467.67 |
| 2000-11-07 | 1,900 | 1,903 | 1,875 | 1,878 | 343,000 | 470.68 |
| 2000-11-06 | 1,899 | 1,950 | 1,899 | 1,930 | 631,001 | 483.71 |
| 2000-11-02 | 1,900 | 1,918 | 1,890 | 1,900 | 502,000 | 476.19 |
| 2000-11-01 | 1,865 | 1,900 | 1,860 | 1,899 | 390,000 | 475.94 |
| 2000-10-31 | 1,846 | 1,887 | 1,846 | 1,852 | 370,000 | 464.16 |
| 2000-10-30 | 1,835 | 1,870 | 1,835 | 1,845 | 664,001 | 462.41 |
| 2000-10-27 | 1,850 | 1,854 | 1,840 | 1,845 | 459,000 | 462.41 |
| 2000-10-26 | 1,826 | 1,877 | 1,826 | 1,860 | 640,001 | 466.17 |
| 2000-10-25 | 1,855 | 1,890 | 1,850 | 1,850 | 471,000 | 463.66 |
| 2000-10-24 | 1,852 | 1,863 | 1,851 | 1,855 | 518,000 | 464.91 |
| 2000-10-23 | 1,828 | 1,894 | 1,828 | 1,881 | 595,001 | 471.43 |
| 2000-10-20 | 1,829 | 1,850 | 1,821 | 1,828 | 669,001 | 458.15 |
| 2000-10-19 | 1,800 | 1,819 | 1,799 | 1,800 | 488,000 | 451.13 |
| 2000-10-18 | 1,800 | 1,820 | 1,796 | 1,800 | 1,080,001 | 451.13 |
| 2000-10-17 | 1,850 | 1,852 | 1,830 | 1,830 | 368,000 | 458.65 |
| 2000-10-16 | 1,865 | 1,899 | 1,865 | 1,881 | 389,000 | 471.43 |
| 2000-10-13 | 1,855 | 1,900 | 1,843 | 1,855 | 466,000 | 464.91 |
| 2000-10-12 | 1,925 | 1,931 | 1,900 | 1,900 | 634,001 | 476.19 |
| 2000-10-11 | 1,936 | 1,960 | 1,925 | 1,945 | 404,000 | 487.47 |
| 2000-10-10 | 1,925 | 1,980 | 1,911 | 1,980 | 858,001 | 496.24 |
| 2000-10-06 | 1,925 | 1,998 | 1,920 | 1,998 | 514,000 | 500.75 |
| 2000-10-05 | 1,920 | 1,930 | 1,917 | 1,920 | 390,000 | 481.20 |
| 2000-10-04 | 1,931 | 1,945 | 1,914 | 1,930 | 687,001 | 483.71 |
| 2000-10-03 | 1,994 | 1,994 | 1,961 | 1,978 | 545,001 | 495.74 |
| 2000-10-02 | 1,950 | 1,995 | 1,930 | 1,995 | 524,000 | 500 |
| 2000-09-29 | 1,957 | 1,989 | 1,955 | 1,963 | 856,001 | 491.98 |
| 2000-09-28 | 1,900 | 1,940 | 1,900 | 1,930 | 646,001 | 483.71 |
| 2000-09-27 | 1,870 | 1,898 | 1,855 | 1,887 | 323,000 | 472.93 |
| 2000-09-26 | 1,889 | 1,900 | 1,872 | 1,900 | 404,000 | 476.19 |
| 2000-09-25 | 1,848 | 1,872 | 1,845 | 1,872 | 460,000 | 469.17 |
| 2000-09-22 | 1,865 | 1,865 | 1,830 | 1,858 | 413,000 | 465.66 |
| 2000-09-21 | 1,878 | 1,883 | 1,869 | 1,870 | 545,001 | 468.67 |
| 2000-09-20 | 1,869 | 1,872 | 1,839 | 1,872 | 660,001 | 469.17 |
| 2000-09-19 | 1,835 | 1,839 | 1,828 | 1,839 | 489,000 | 460.90 |
| 2000-09-18 | 1,847 | 1,847 | 1,823 | 1,834 | 423,000 | 459.65 |
| 2000-09-14 | 1,860 | 1,863 | 1,800 | 1,820 | 434,000 | 456.14 |
| 2000-09-13 | 1,874 | 1,874 | 1,845 | 1,855 | 508,000 | 464.91 |
| 2000-09-12 | 1,862 | 1,862 | 1,844 | 1,844 | 352,000 | 462.16 |
| 2000-09-11 | 1,900 | 1,900 | 1,850 | 1,863 | 515,000 | 466.92 |
| 2000-09-08 | 1,830 | 1,884 | 1,821 | 1,884 | 548,001 | 472.18 |
| 2000-09-07 | 1,810 | 1,824 | 1,791 | 1,820 | 1,154,001 | 456.14 |
| 2000-09-06 | 1,839 | 1,842 | 1,805 | 1,810 | 749,001 | 453.63 |
| 2000-09-05 | 1,866 | 1,900 | 1,861 | 1,899 | 647,001 | 475.94 |
| 2000-09-04 | 1,900 | 1,912 | 1,895 | 1,905 | 479,000 | 477.44 |
| 2000-09-01 | 1,920 | 1,920 | 1,881 | 1,881 | 602,001 | 471.43 |
| 2000-08-31 | 1,860 | 1,900 | 1,848 | 1,900 | 828,001 | 476.19 |
| 2000-08-30 | 1,871 | 1,890 | 1,871 | 1,890 | 591,001 | 473.68 |
| 2000-08-29 | 1,906 | 1,909 | 1,894 | 1,907 | 407,000 | 477.95 |
| 2000-08-28 | 1,913 | 1,924 | 1,907 | 1,913 | 912,001 | 479.45 |
| 2000-08-25 | 1,950 | 1,970 | 1,940 | 1,958 | 653,001 | 490.73 |
| 2000-08-24 | 1,959 | 1,980 | 1,959 | 1,971 | 459,000 | 493.99 |
| 2000-08-23 | 1,989 | 1,999 | 1,982 | 1,999 | 1,045,001 | 501 |
| 2000-08-22 | 1,950 | 1,967 | 1,945 | 1,950 | 572,001 | 488.72 |
| 2000-08-21 | 1,920 | 1,955 | 1,920 | 1,950 | 1,126,001 | 488.72 |
| 2000-08-18 | 1,950 | 1,950 | 1,902 | 1,910 | 599,001 | 478.70 |
| 2000-08-17 | 1,925 | 1,945 | 1,898 | 1,925 | 1,096,001 | 482.46 |
| 2000-08-16 | 1,936 | 1,951 | 1,936 | 1,946 | 503,000 | 487.72 |
| 2000-08-15 | 1,940 | 1,949 | 1,911 | 1,947 | 668,001 | 487.97 |
| 2000-08-14 | 1,926 | 1,940 | 1,926 | 1,940 | 572,001 | 486.22 |
| 2000-08-11 | 1,910 | 1,923 | 1,900 | 1,918 | 438,000 | 480.70 |
| 2000-08-10 | 1,930 | 1,931 | 1,901 | 1,902 | 618,001 | 476.69 |
| 2000-08-09 | 1,890 | 1,898 | 1,880 | 1,891 | 291,000 | 473.94 |
| 2000-08-08 | 1,877 | 1,909 | 1,877 | 1,906 | 674,001 | 477.69 |
| 2000-08-07 | 1,855 | 1,886 | 1,855 | 1,876 | 219,000 | 470.18 |
| 2000-08-04 | 1,867 | 1,872 | 1,838 | 1,855 | 1,207,001 | 464.91 |
| 2000-08-03 | 1,911 | 1,933 | 1,869 | 1,885 | 1,010,001 | 472.43 |
| 2000-08-02 | 1,930 | 1,941 | 1,921 | 1,921 | 676,001 | 481.45 |
| 2000-08-01 | 1,933 | 2,000 | 1,902 | 2,000 | 1,361,001 | 501.25 |
| 2000-07-31 | 1,980 | 2,000 | 1,980 | 1,993 | 551,001 | 499.50 |
| 2000-07-28 | 2,020 | 2,055 | 2,020 | 2,040 | 273,000 | 511.28 |
| 2000-07-27 | 1,985 | 2,060 | 1,984 | 2,060 | 381,000 | 516.29 |
| 2000-07-26 | 2,050 | 2,065 | 2,035 | 2,065 | 262,000 | 517.54 |
| 2000-07-25 | 2,025 | 2,080 | 2,025 | 2,070 | 213,000 | 518.80 |
| 2000-07-24 | 2,000 | 2,085 | 1,981 | 2,085 | 1,021,001 | 522.56 |
| 2000-07-21 | 2,080 | 2,085 | 2,020 | 2,085 | 387,000 | 522.56 |
| 2000-07-19 | 2,080 | 2,095 | 2,035 | 2,085 | 561,001 | 522.56 |
| 2000-07-18 | 2,120 | 2,135 | 2,075 | 2,085 | 334,000 | 522.56 |
| 2000-07-17 | 2,100 | 2,110 | 2,045 | 2,090 | 856,001 | 523.81 |
| 2000-07-14 | 2,180 | 2,180 | 2,110 | 2,165 | 908,001 | 542.61 |
| 2000-07-13 | 2,235 | 2,235 | 2,200 | 2,220 | 887,001 | 556.39 |
| 2000-07-12 | 2,260 | 2,260 | 2,190 | 2,195 | 671,001 | 550.13 |
| 2000-07-11 | 2,170 | 2,260 | 2,170 | 2,260 | 1,667,002 | 566.42 |
| 2000-07-10 | 2,165 | 2,190 | 2,150 | 2,175 | 290,000 | 545.11 |
| 2000-07-07 | 2,190 | 2,200 | 2,150 | 2,160 | 540,001 | 541.35 |
| 2000-07-06 | 2,150 | 2,190 | 2,150 | 2,160 | 1,084,001 | 541.35 |
| 2000-07-05 | 2,150 | 2,200 | 2,145 | 2,160 | 1,310,001 | 541.35 |
| 2000-07-04 | 2,000 | 2,130 | 2,000 | 2,080 | 2,707,003 | 521.30 |
| 2000-07-03 | 2,000 | 2,000 | 1,960 | 1,970 | 349,000 | 493.73 |
| 2000-06-30 | 2,010 | 2,015 | 1,999 | 2,005 | 503,000 | 502.51 |
| 2000-06-29 | 1,989 | 2,025 | 1,975 | 2,025 | 587,001 | 507.52 |
| 2000-06-28 | 1,916 | 1,973 | 1,916 | 1,970 | 443,000 | 493.73 |
| 2000-06-27 | 1,917 | 1,934 | 1,900 | 1,910 | 355,000 | 478.70 |
| 2000-06-26 | 1,905 | 1,930 | 1,903 | 1,903 | 383,000 | 476.94 |
| 2000-06-23 | 1,912 | 1,945 | 1,912 | 1,928 | 360,000 | 483.21 |
| 2000-06-22 | 1,960 | 1,960 | 1,911 | 1,911 | 1,505,001 | 478.95 |
| 2000-06-21 | 1,990 | 1,991 | 1,960 | 1,990 | 522,000 | 498.75 |
| 2000-06-20 | 1,985 | 1,990 | 1,969 | 1,984 | 415,000 | 497.24 |
| 2000-06-19 | 1,980 | 1,987 | 1,975 | 1,985 | 373,000 | 497.49 |
| 2000-06-16 | 1,985 | 2,000 | 1,984 | 1,989 | 901,001 | 498.50 |
| 2000-06-15 | 1,968 | 1,969 | 1,931 | 1,960 | 688,001 | 491.23 |
| 2000-06-14 | 2,030 | 2,050 | 1,985 | 1,998 | 808,001 | 500.75 |
| 2000-06-13 | 2,000 | 2,015 | 1,975 | 2,015 | 705,001 | 505.01 |
| 2000-06-12 | 1,987 | 2,005 | 1,987 | 1,990 | 545,001 | 498.75 |
| 2000-06-09 | 2,000 | 2,020 | 1,985 | 2,005 | 809,001 | 502.51 |
| 2000-06-08 | 2,000 | 2,040 | 1,990 | 2,025 | 2,234,002 | 507.52 |
| 2000-06-07 | 1,879 | 1,949 | 1,879 | 1,925 | 1,842,002 | 482.46 |
| 2000-06-06 | 1,760 | 1,828 | 1,760 | 1,819 | 1,269,001 | 455.89 |
| 2000-06-05 | 1,770 | 1,780 | 1,755 | 1,767 | 1,670,002 | 442.86 |
| 2000-06-02 | 1,825 | 1,830 | 1,750 | 1,770 | 1,765,002 | 443.61 |
| 2000-06-01 | 1,820 | 1,845 | 1,820 | 1,830 | 747,001 | 458.65 |
| 2000-05-31 | 1,863 | 1,879 | 1,841 | 1,845 | 900,001 | 462.41 |
| 2000-05-30 | 1,905 | 1,905 | 1,850 | 1,856 | 537,000 | 465.16 |
| 2000-05-29 | 1,910 | 1,919 | 1,900 | 1,915 | 378,000 | 479.95 |
| 2000-05-26 | 1,949 | 1,950 | 1,910 | 1,919 | 283,000 | 480.95 |
| 2000-05-25 | 1,910 | 1,950 | 1,908 | 1,949 | 394,000 | 488.47 |
| 2000-05-24 | 1,935 | 1,960 | 1,920 | 1,935 | 439,000 | 484.96 |
| 2000-05-23 | 1,960 | 1,985 | 1,915 | 1,950 | 846,001 | 488.72 |
| 2000-05-22 | 1,989 | 1,989 | 1,940 | 1,957 | 592,001 | 490.48 |
| 2000-05-19 | 1,980 | 2,010 | 1,975 | 1,999 | 413,000 | 501 |
| 2000-05-18 | 2,030 | 2,040 | 1,962 | 1,979 | 1,411,001 | 495.99 |
| 2000-05-17 | 2,165 | 2,165 | 2,005 | 2,035 | 919,001 | 510.03 |
| 2000-05-16 | 2,235 | 2,235 | 2,110 | 2,125 | 1,115,001 | 532.58 |
| 2000-05-15 | 2,130 | 2,210 | 2,130 | 2,195 | 684,001 | 550.13 |
| 2000-05-12 | 2,180 | 2,230 | 2,180 | 2,210 | 296,000 | 553.89 |
| 2000-05-11 | 2,185 | 2,240 | 2,135 | 2,135 | 1,034,001 | 535.09 |
| 2000-05-10 | 2,250 | 2,250 | 2,200 | 2,215 | 766,001 | 555.14 |
| 2000-05-09 | 2,230 | 2,325 | 2,210 | 2,315 | 2,121,002 | 580.20 |
| 2000-05-08 | 2,145 | 2,255 | 2,130 | 2,240 | 1,684,002 | 561.40 |
| 2000-05-02 | 2,100 | 2,130 | 2,080 | 2,120 | 553,001 | 531.33 |
| 2000-05-01 | 2,080 | 2,125 | 2,065 | 2,125 | 1,282,001 | 532.58 |
| 2000-04-28 | 2,080 | 2,110 | 2,060 | 2,080 | 621,001 | 521.30 |
| 2000-04-27 | 2,140 | 2,140 | 2,060 | 2,100 | 1,560,001 | 526.32 |
| 2000-04-26 | 2,065 | 2,140 | 2,050 | 2,140 | 1,816,002 | 536.34 |
| 2000-04-25 | 1,967 | 2,060 | 1,967 | 2,025 | 1,013,001 | 507.52 |
| 2000-04-24 | 1,999 | 2,030 | 1,964 | 1,966 | 409,000 | 492.73 |
| 2000-04-21 | 1,957 | 1,971 | 1,950 | 1,969 | 331,000 | 493.48 |
| 2000-04-20 | 1,950 | 2,020 | 1,950 | 1,956 | 1,199,001 | 490.23 |
| 2000-04-19 | 1,965 | 1,980 | 1,945 | 1,974 | 954,001 | 494.74 |
| 2000-04-18 | 2,080 | 2,080 | 2,035 | 2,045 | 638,001 | 512.53 |
| 2000-04-17 | 2,050 | 2,050 | 2,000 | 2,040 | 938,001 | 511.28 |
| 2000-04-14 | 2,050 | 2,125 | 2,045 | 2,100 | 1,046,001 | 526.32 |
| 2000-04-13 | 2,025 | 2,080 | 2,025 | 2,045 | 1,722,002 | 512.53 |
| 2000-04-12 | 1,995 | 2,040 | 1,995 | 2,020 | 432,000 | 506.27 |
| 2000-04-11 | 2,005 | 2,060 | 2,000 | 2,025 | 992,001 | 507.52 |
| 2000-04-10 | 2,000 | 2,015 | 1,992 | 2,005 | 503,000 | 502.51 |
| 2000-04-07 | 2,010 | 2,030 | 1,971 | 2,030 | 660,001 | 508.77 |
| 2000-04-06 | 2,020 | 2,030 | 1,980 | 1,980 | 753,001 | 496.24 |
| 2000-04-05 | 2,050 | 2,085 | 2,005 | 2,015 | 1,533,001 | 505.01 |
| 2000-04-04 | 1,990 | 2,035 | 1,965 | 2,035 | 1,298,001 | 510.03 |
| 2000-04-03 | 1,923 | 1,967 | 1,921 | 1,945 | 748,001 | 487.47 |
| 2000-03-31 | 1,900 | 1,950 | 1,885 | 1,923 | 680,001 | 481.96 |
| 2000-03-30 | 1,880 | 1,885 | 1,851 | 1,870 | 458,000 | 468.67 |
| 2000-03-29 | 1,900 | 1,919 | 1,895 | 1,903 | 564,001 | 476.94 |
| 2000-03-28 | 1,875 | 1,900 | 1,850 | 1,890 | 700,001 | 473.68 |
| 2000-03-27 | 1,930 | 1,930 | 1,860 | 1,929 | 987,001 | 483.46 |
| 2000-03-24 | 1,849 | 2,080 | 1,830 | 1,910 | 2,181,002 | 478.70 |
| 2000-03-23 | 1,806 | 1,836 | 1,800 | 1,820 | 850,001 | 456.14 |
| 2000-03-22 | 1,864 | 1,880 | 1,845 | 1,863 | 1,277,001 | 466.92 |
| 2000-03-21 | 1,885 | 1,895 | 1,850 | 1,894 | 665,001 | 474.69 |
| 2000-03-17 | 1,843 | 1,905 | 1,843 | 1,894 | 1,632,002 | 474.69 |
| 2000-03-16 | 1,835 | 1,838 | 1,805 | 1,828 | 1,386,001 | 458.15 |
| 2000-03-15 | 1,780 | 1,817 | 1,740 | 1,805 | 1,716,002 | 452.38 |
| 2000-03-14 | 1,710 | 1,730 | 1,705 | 1,720 | 574,001 | 431.08 |
| 2000-03-13 | 1,803 | 1,804 | 1,730 | 1,770 | 711,001 | 443.61 |
| 2000-03-10 | 1,825 | 1,850 | 1,800 | 1,815 | 2,088,002 | 454.89 |
| 2000-03-09 | 1,800 | 1,817 | 1,779 | 1,795 | 940,001 | 449.88 |
| 2000-03-08 | 1,760 | 1,816 | 1,752 | 1,800 | 1,160,001 | 451.13 |
| 2000-03-07 | 1,737 | 1,790 | 1,720 | 1,790 | 1,163,001 | 448.62 |
| 2000-03-06 | 1,800 | 1,825 | 1,710 | 1,767 | 1,388,001 | 442.86 |
| 2000-03-03 | 1,875 | 1,875 | 1,800 | 1,800 | 1,615,002 | 451.13 |
| 2000-03-02 | 1,775 | 1,850 | 1,760 | 1,845 | 4,208,004 | 462.41 |
| 2000-03-01 | 1,700 | 1,720 | 1,678 | 1,715 | 1,986,002 | 429.83 |
| 2000-02-29 | 1,600 | 1,684 | 1,599 | 1,680 | 1,710,002 | 421.05 |
| 2000-02-28 | 1,560 | 1,595 | 1,560 | 1,580 | 907,001 | 395.99 |
| 2000-02-25 | 1,540 | 1,583 | 1,540 | 1,560 | 495,000 | 390.98 |
| 2000-02-24 | 1,630 | 1,630 | 1,600 | 1,600 | 512,000 | 401 |
| 2000-02-23 | 1,511 | 1,615 | 1,506 | 1,600 | 915,001 | 401 |
| 2000-02-22 | 1,559 | 1,570 | 1,510 | 1,525 | 753,001 | 382.21 |
| 2000-02-21 | 1,615 | 1,630 | 1,551 | 1,559 | 590,001 | 390.73 |
| 2000-02-18 | 1,635 | 1,635 | 1,595 | 1,610 | 766,001 | 403.51 |
| 2000-02-17 | 1,580 | 1,595 | 1,555 | 1,575 | 757,001 | 394.74 |
| 2000-02-16 | 1,556 | 1,572 | 1,530 | 1,549 | 958,001 | 388.22 |
| 2000-02-15 | 1,590 | 1,590 | 1,560 | 1,572 | 956,001 | 393.99 |
| 2000-02-14 | 1,599 | 1,599 | 1,585 | 1,597 | 776,001 | 400.25 |
| 2000-02-10 | 1,601 | 1,620 | 1,594 | 1,609 | 1,185,001 | 403.26 |
| 2000-02-09 | 1,620 | 1,625 | 1,585 | 1,601 | 1,464,001 | 401.25 |
| 2000-02-08 | 1,680 | 1,683 | 1,630 | 1,650 | 1,352,001 | 413.53 |
| 2000-02-07 | 1,728 | 1,735 | 1,630 | 1,680 | 1,405,001 | 421.05 |
| 2000-02-04 | 1,761 | 1,805 | 1,700 | 1,728 | 2,290,002 | 433.08 |
| 2000-02-03 | 1,730 | 1,760 | 1,715 | 1,755 | 2,326,002 | 439.85 |
| 2000-02-02 | 1,624 | 1,757 | 1,624 | 1,700 | 4,177,004 | 426.07 |
| 2000-02-01 | 1,590 | 1,608 | 1,560 | 1,594 | 2,548,002 | 399.50 |
| 2000-01-31 | 1,560 | 1,591 | 1,545 | 1,560 | 1,462,001 | 390.98 |
| 2000-01-28 | 1,530 | 1,570 | 1,520 | 1,560 | 2,416,002 | 390.98 |
| 2000-01-27 | 1,440 | 1,480 | 1,430 | 1,480 | 824,001 | 370.93 |
| 2000-01-26 | 1,445 | 1,460 | 1,430 | 1,459 | 614,001 | 365.66 |
| 2000-01-25 | 1,470 | 1,475 | 1,445 | 1,445 | 793,001 | 362.16 |
| 2000-01-24 | 1,455 | 1,509 | 1,455 | 1,490 | 1,116,001 | 373.43 |
| 2000-01-21 | 1,497 | 1,509 | 1,453 | 1,475 | 914,001 | 369.67 |
| 2000-01-20 | 1,520 | 1,530 | 1,489 | 1,497 | 1,798,002 | 375.19 |
| 2000-01-19 | 1,516 | 1,565 | 1,505 | 1,536 | 2,646,002 | 384.96 |
| 2000-01-18 | 1,511 | 1,511 | 1,455 | 1,496 | 1,777,002 | 374.94 |
| 2000-01-17 | 1,530 | 1,560 | 1,500 | 1,522 | 3,478,003 | 381.45 |
| 2000-01-14 | 1,470 | 1,530 | 1,440 | 1,495 | 4,566,004 | 374.69 |
| 2000-01-13 | 1,405 | 1,490 | 1,390 | 1,430 | 5,211,005 | 358.40 |
| 2000-01-12 | 1,292 | 1,341 | 1,272 | 1,305 | 1,476,001 | 327.07 |
| 2000-01-11 | 1,323 | 1,323 | 1,253 | 1,292 | 1,192,001 | 323.81 |
| 2000-01-07 | 1,315 | 1,335 | 1,260 | 1,323 | 3,885,004 | 331.58 |
| 2000-01-06 | 1,180 | 1,310 | 1,180 | 1,293 | 2,871,003 | 324.06 |
| 2000-01-05 | 1,100 | 1,120 | 1,081 | 1,120 | 457,000 | 280.70 |
| 2000-01-04 | 1,105 | 1,105 | 1,089 | 1,100 | 256,000 | 275.69 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
