4523 エーザイ(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 | 3,990 | 4,000 | 3,900 | 4,000 | 230,000 | 4,000 |
| 2000-12-28 | 3,990 | 3,990 | 3,880 | 3,960 | 433,000 | 3,960 |
| 2000-12-27 | 3,840 | 4,000 | 3,820 | 4,000 | 749,000 | 4,000 |
| 2000-12-26 | 3,750 | 3,840 | 3,750 | 3,840 | 354,000 | 3,840 |
| 2000-12-25 | 3,700 | 3,770 | 3,700 | 3,770 | 435,000 | 3,770 |
| 2000-12-22 | 3,570 | 3,680 | 3,510 | 3,650 | 859,000 | 3,650 |
| 2000-12-21 | 3,510 | 3,630 | 3,350 | 3,580 | 916,000 | 3,580 |
| 2000-12-20 | 3,500 | 3,660 | 3,490 | 3,540 | 645,000 | 3,540 |
| 2000-12-19 | 3,660 | 3,660 | 3,510 | 3,520 | 560,000 | 3,520 |
| 2000-12-18 | 3,600 | 3,710 | 3,600 | 3,710 | 535,000 | 3,710 |
| 2000-12-15 | 3,670 | 3,740 | 3,550 | 3,700 | 459,000 | 3,700 |
| 2000-12-14 | 3,670 | 3,730 | 3,650 | 3,680 | 639,000 | 3,680 |
| 2000-12-13 | 3,650 | 3,790 | 3,510 | 3,660 | 998,000 | 3,660 |
| 2000-12-12 | 3,700 | 3,730 | 3,630 | 3,630 | 574,000 | 3,630 |
| 2000-12-11 | 3,460 | 3,690 | 3,460 | 3,650 | 786,000 | 3,650 |
| 2000-12-08 | 3,550 | 3,580 | 3,430 | 3,450 | 2,876,000 | 3,450 |
| 2000-12-07 | 3,550 | 3,570 | 3,460 | 3,570 | 508,000 | 3,570 |
| 2000-12-06 | 3,520 | 3,580 | 3,480 | 3,540 | 832,000 | 3,540 |
| 2000-12-05 | 3,670 | 3,690 | 3,570 | 3,570 | 956,000 | 3,570 |
| 2000-12-04 | 3,670 | 3,720 | 3,650 | 3,690 | 495,000 | 3,690 |
| 2000-12-01 | 3,750 | 3,820 | 3,720 | 3,720 | 540,000 | 3,720 |
| 2000-11-30 | 3,680 | 3,810 | 3,680 | 3,800 | 572,000 | 3,800 |
| 2000-11-29 | 3,690 | 3,760 | 3,680 | 3,680 | 481,000 | 3,680 |
| 2000-11-28 | 3,650 | 3,730 | 3,630 | 3,680 | 589,000 | 3,680 |
| 2000-11-27 | 3,760 | 3,760 | 3,660 | 3,740 | 601,000 | 3,740 |
| 2000-11-24 | 3,760 | 3,790 | 3,730 | 3,780 | 487,000 | 3,780 |
| 2000-11-22 | 3,700 | 3,780 | 3,660 | 3,700 | 919,000 | 3,700 |
| 2000-11-21 | 3,580 | 3,700 | 3,580 | 3,700 | 918,000 | 3,700 |
| 2000-11-20 | 3,540 | 3,700 | 3,540 | 3,680 | 643,000 | 3,680 |
| 2000-11-17 | 3,550 | 3,650 | 3,540 | 3,610 | 517,000 | 3,610 |
| 2000-11-16 | 3,600 | 3,600 | 3,480 | 3,530 | 444,000 | 3,530 |
| 2000-11-15 | 3,610 | 3,620 | 3,550 | 3,580 | 883,000 | 3,580 |
| 2000-11-14 | 3,600 | 3,680 | 3,580 | 3,660 | 1,598,000 | 3,660 |
| 2000-11-13 | 3,520 | 3,650 | 3,500 | 3,600 | 1,823,000 | 3,600 |
| 2000-11-10 | 3,300 | 3,470 | 3,300 | 3,470 | 829,000 | 3,470 |
| 2000-11-09 | 3,350 | 3,360 | 3,310 | 3,330 | 259,000 | 3,330 |
| 2000-11-08 | 3,310 | 3,460 | 3,310 | 3,350 | 628,000 | 3,350 |
| 2000-11-07 | 3,450 | 3,450 | 3,310 | 3,360 | 456,000 | 3,360 |
| 2000-11-06 | 3,320 | 3,400 | 3,320 | 3,400 | 492,000 | 3,400 |
| 2000-11-02 | 3,390 | 3,410 | 3,350 | 3,370 | 388,000 | 3,370 |
| 2000-11-01 | 3,310 | 3,400 | 3,280 | 3,390 | 269,000 | 3,390 |
| 2000-10-31 | 3,370 | 3,370 | 3,320 | 3,360 | 327,000 | 3,360 |
| 2000-10-30 | 3,290 | 3,370 | 3,270 | 3,300 | 335,000 | 3,300 |
| 2000-10-27 | 3,290 | 3,350 | 3,240 | 3,240 | 415,000 | 3,240 |
| 2000-10-26 | 3,250 | 3,340 | 3,200 | 3,340 | 294,000 | 3,340 |
| 2000-10-25 | 3,230 | 3,320 | 3,200 | 3,220 | 370,000 | 3,220 |
| 2000-10-24 | 3,260 | 3,270 | 3,210 | 3,260 | 370,000 | 3,260 |
| 2000-10-23 | 3,270 | 3,350 | 3,220 | 3,330 | 274,000 | 3,330 |
| 2000-10-20 | 3,310 | 3,350 | 3,220 | 3,270 | 366,000 | 3,270 |
| 2000-10-19 | 3,370 | 3,370 | 3,280 | 3,360 | 593,000 | 3,360 |
| 2000-10-18 | 3,190 | 3,280 | 3,120 | 3,270 | 678,000 | 3,270 |
| 2000-10-17 | 3,200 | 3,270 | 3,180 | 3,210 | 688,000 | 3,210 |
| 2000-10-16 | 3,150 | 3,180 | 3,130 | 3,150 | 595,000 | 3,150 |
| 2000-10-13 | 3,200 | 3,240 | 3,170 | 3,200 | 708,000 | 3,200 |
| 2000-10-12 | 3,340 | 3,380 | 3,260 | 3,300 | 452,000 | 3,300 |
| 2000-10-11 | 3,250 | 3,330 | 3,230 | 3,320 | 500,000 | 3,320 |
| 2000-10-10 | 3,200 | 3,260 | 3,120 | 3,200 | 959,000 | 3,200 |
| 2000-10-06 | 3,300 | 3,340 | 3,260 | 3,280 | 549,000 | 3,280 |
| 2000-10-05 | 3,400 | 3,410 | 3,350 | 3,400 | 419,000 | 3,400 |
| 2000-10-04 | 3,450 | 3,520 | 3,420 | 3,500 | 1,038,000 | 3,500 |
| 2000-10-03 | 3,280 | 3,440 | 3,280 | 3,430 | 853,000 | 3,430 |
| 2000-10-02 | 3,160 | 3,240 | 3,120 | 3,240 | 1,140,000 | 3,240 |
| 2000-09-29 | 3,500 | 3,540 | 3,410 | 3,410 | 596,000 | 3,410 |
| 2000-09-28 | 3,430 | 3,580 | 3,420 | 3,450 | 1,035,000 | 3,450 |
| 2000-09-27 | 3,360 | 3,540 | 3,340 | 3,480 | 1,193,000 | 3,480 |
| 2000-09-26 | 3,340 | 3,350 | 3,250 | 3,310 | 360,000 | 3,310 |
| 2000-09-25 | 3,370 | 3,500 | 3,350 | 3,450 | 953,000 | 3,450 |
| 2000-09-22 | 3,330 | 3,370 | 3,300 | 3,310 | 334,000 | 3,310 |
| 2000-09-21 | 3,350 | 3,410 | 3,330 | 3,370 | 772,000 | 3,370 |
| 2000-09-20 | 3,330 | 3,400 | 3,310 | 3,310 | 757,000 | 3,310 |
| 2000-09-19 | 3,320 | 3,420 | 3,320 | 3,420 | 761,000 | 3,420 |
| 2000-09-18 | 3,340 | 3,400 | 3,320 | 3,360 | 915,000 | 3,360 |
| 2000-09-14 | 3,390 | 3,390 | 3,270 | 3,350 | 1,061,000 | 3,350 |
| 2000-09-13 | 3,220 | 3,390 | 3,210 | 3,340 | 2,413,000 | 3,340 |
| 2000-09-12 | 3,100 | 3,190 | 3,040 | 3,180 | 1,728,000 | 3,180 |
| 2000-09-11 | 3,150 | 3,150 | 2,930 | 3,100 | 669,000 | 3,100 |
| 2000-09-08 | 2,975 | 3,100 | 2,970 | 3,100 | 1,918,000 | 3,100 |
| 2000-09-07 | 2,885 | 2,980 | 2,885 | 2,970 | 484,000 | 2,970 |
| 2000-09-06 | 2,950 | 3,000 | 2,925 | 2,925 | 437,000 | 2,925 |
| 2000-09-05 | 3,000 | 3,030 | 2,940 | 2,950 | 1,383,000 | 2,950 |
| 2000-09-04 | 3,040 | 3,080 | 3,000 | 3,030 | 799,000 | 3,030 |
| 2000-09-01 | 3,220 | 3,290 | 3,030 | 3,090 | 915,000 | 3,090 |
| 2000-08-31 | 3,230 | 3,380 | 3,220 | 3,220 | 503,000 | 3,220 |
| 2000-08-30 | 3,230 | 3,320 | 3,200 | 3,260 | 660,000 | 3,260 |
| 2000-08-29 | 3,350 | 3,350 | 3,260 | 3,270 | 737,000 | 3,270 |
| 2000-08-28 | 3,300 | 3,410 | 3,260 | 3,400 | 1,251,000 | 3,400 |
| 2000-08-25 | 3,160 | 3,250 | 3,150 | 3,220 | 518,000 | 3,220 |
| 2000-08-24 | 3,180 | 3,260 | 3,160 | 3,220 | 615,000 | 3,220 |
| 2000-08-23 | 3,200 | 3,200 | 3,160 | 3,200 | 936,000 | 3,200 |
| 2000-08-22 | 3,090 | 3,160 | 3,050 | 3,160 | 477,000 | 3,160 |
| 2000-08-21 | 3,020 | 3,070 | 3,010 | 3,070 | 342,000 | 3,070 |
| 2000-08-18 | 2,980 | 3,010 | 2,960 | 3,010 | 359,000 | 3,010 |
| 2000-08-17 | 2,980 | 3,030 | 2,970 | 3,030 | 193,000 | 3,030 |
| 2000-08-16 | 3,020 | 3,040 | 2,995 | 3,020 | 257,000 | 3,020 |
| 2000-08-15 | 3,010 | 3,050 | 2,980 | 3,040 | 194,000 | 3,040 |
| 2000-08-14 | 2,950 | 3,030 | 2,950 | 2,965 | 204,000 | 2,965 |
| 2000-08-11 | 2,870 | 3,030 | 2,870 | 2,980 | 805,000 | 2,980 |
| 2000-08-10 | 2,960 | 2,965 | 2,890 | 2,895 | 367,000 | 2,895 |
| 2000-08-09 | 2,965 | 3,070 | 2,950 | 3,060 | 472,000 | 3,060 |
| 2000-08-08 | 2,950 | 2,960 | 2,850 | 2,925 | 256,000 | 2,925 |
| 2000-08-07 | 2,880 | 2,945 | 2,845 | 2,945 | 300,000 | 2,945 |
| 2000-08-04 | 2,780 | 2,860 | 2,770 | 2,805 | 587,000 | 2,805 |
| 2000-08-03 | 2,830 | 2,830 | 2,730 | 2,785 | 510,000 | 2,785 |
| 2000-08-02 | 2,890 | 2,910 | 2,835 | 2,910 | 197,000 | 2,910 |
| 2000-08-01 | 2,795 | 2,885 | 2,760 | 2,875 | 464,000 | 2,875 |
| 2000-07-31 | 2,735 | 2,760 | 2,715 | 2,730 | 570,000 | 2,730 |
| 2000-07-28 | 2,830 | 2,875 | 2,790 | 2,815 | 308,000 | 2,815 |
| 2000-07-27 | 2,825 | 2,920 | 2,825 | 2,910 | 556,000 | 2,910 |
| 2000-07-26 | 2,830 | 2,850 | 2,750 | 2,795 | 1,202,000 | 2,795 |
| 2000-07-25 | 3,000 | 3,050 | 2,990 | 3,050 | 446,000 | 3,050 |
| 2000-07-24 | 3,010 | 3,010 | 2,955 | 2,980 | 635,000 | 2,980 |
| 2000-07-21 | 2,980 | 3,050 | 2,950 | 3,010 | 873,000 | 3,010 |
| 2000-07-19 | 2,835 | 2,980 | 2,835 | 2,950 | 1,230,000 | 2,950 |
| 2000-07-18 | 3,100 | 3,100 | 2,830 | 2,875 | 1,778,000 | 2,875 |
| 2000-07-17 | 3,160 | 3,200 | 3,090 | 3,100 | 477,000 | 3,100 |
| 2000-07-14 | 3,080 | 3,170 | 3,070 | 3,160 | 661,000 | 3,160 |
| 2000-07-13 | 3,200 | 3,200 | 3,070 | 3,120 | 1,066,000 | 3,120 |
| 2000-07-12 | 3,230 | 3,270 | 3,120 | 3,240 | 780,000 | 3,240 |
| 2000-07-11 | 3,120 | 3,170 | 3,120 | 3,170 | 263,000 | 3,170 |
| 2000-07-10 | 3,110 | 3,180 | 3,100 | 3,160 | 605,000 | 3,160 |
| 2000-07-07 | 3,230 | 3,230 | 3,090 | 3,100 | 682,000 | 3,100 |
| 2000-07-06 | 3,120 | 3,180 | 3,090 | 3,180 | 817,000 | 3,180 |
| 2000-07-05 | 3,030 | 3,140 | 3,000 | 3,010 | 795,000 | 3,010 |
| 2000-07-04 | 3,250 | 3,270 | 3,070 | 3,070 | 918,000 | 3,070 |
| 2000-07-03 | 3,250 | 3,350 | 3,200 | 3,270 | 768,000 | 3,270 |
| 2000-06-30 | 3,300 | 3,410 | 3,300 | 3,400 | 1,329,000 | 3,400 |
| 2000-06-29 | 3,090 | 3,300 | 3,080 | 3,300 | 1,302,000 | 3,300 |
| 2000-06-28 | 2,980 | 3,100 | 2,980 | 3,040 | 847,000 | 3,040 |
| 2000-06-27 | 2,920 | 2,980 | 2,920 | 2,960 | 698,000 | 2,960 |
| 2000-06-26 | 2,910 | 2,920 | 2,825 | 2,880 | 435,000 | 2,880 |
| 2000-06-23 | 2,875 | 2,970 | 2,870 | 2,910 | 1,742,000 | 2,910 |
| 2000-06-22 | 2,770 | 2,875 | 2,750 | 2,875 | 975,000 | 2,875 |
| 2000-06-21 | 2,800 | 2,830 | 2,790 | 2,810 | 466,000 | 2,810 |
| 2000-06-20 | 2,800 | 2,815 | 2,740 | 2,775 | 351,000 | 2,775 |
| 2000-06-19 | 2,740 | 2,810 | 2,740 | 2,810 | 369,000 | 2,810 |
| 2000-06-16 | 2,690 | 2,765 | 2,685 | 2,725 | 849,000 | 2,725 |
| 2000-06-15 | 2,695 | 2,735 | 2,650 | 2,665 | 531,000 | 2,665 |
| 2000-06-14 | 2,690 | 2,695 | 2,635 | 2,635 | 358,000 | 2,635 |
| 2000-06-13 | 2,625 | 2,650 | 2,595 | 2,650 | 355,000 | 2,650 |
| 2000-06-12 | 2,590 | 2,635 | 2,590 | 2,625 | 347,000 | 2,625 |
| 2000-06-09 | 2,555 | 2,620 | 2,530 | 2,555 | 2,378,000 | 2,555 |
| 2000-06-08 | 2,625 | 2,680 | 2,620 | 2,635 | 1,240,000 | 2,635 |
| 2000-06-07 | 2,540 | 2,550 | 2,490 | 2,545 | 678,000 | 2,545 |
| 2000-06-06 | 2,465 | 2,530 | 2,445 | 2,500 | 263,000 | 2,500 |
| 2000-06-05 | 2,525 | 2,525 | 2,415 | 2,425 | 529,000 | 2,425 |
| 2000-06-02 | 2,500 | 2,540 | 2,430 | 2,445 | 757,000 | 2,445 |
| 2000-06-01 | 2,300 | 2,500 | 2,300 | 2,490 | 671,000 | 2,490 |
| 2000-05-31 | 2,390 | 2,390 | 2,315 | 2,320 | 635,000 | 2,320 |
| 2000-05-30 | 2,430 | 2,470 | 2,350 | 2,350 | 786,000 | 2,350 |
| 2000-05-29 | 2,430 | 2,440 | 2,405 | 2,425 | 452,000 | 2,425 |
| 2000-05-26 | 2,585 | 2,585 | 2,335 | 2,350 | 979,000 | 2,350 |
| 2000-05-25 | 2,660 | 2,730 | 2,650 | 2,665 | 483,000 | 2,665 |
| 2000-05-24 | 2,795 | 2,795 | 2,625 | 2,625 | 633,000 | 2,625 |
| 2000-05-23 | 2,950 | 2,970 | 2,885 | 2,915 | 402,000 | 2,915 |
| 2000-05-22 | 3,000 | 3,080 | 2,970 | 3,000 | 271,000 | 3,000 |
| 2000-05-19 | 3,010 | 3,030 | 2,960 | 3,000 | 471,000 | 3,000 |
| 2000-05-18 | 3,120 | 3,130 | 3,090 | 3,110 | 417,000 | 3,110 |
| 2000-05-17 | 3,180 | 3,180 | 3,120 | 3,120 | 468,000 | 3,120 |
| 2000-05-16 | 3,230 | 3,270 | 3,200 | 3,230 | 247,000 | 3,230 |
| 2000-05-15 | 3,160 | 3,240 | 3,120 | 3,220 | 137,000 | 3,220 |
| 2000-05-12 | 3,160 | 3,230 | 3,100 | 3,210 | 1,211,000 | 3,210 |
| 2000-05-11 | 3,150 | 3,220 | 3,110 | 3,140 | 412,000 | 3,140 |
| 2000-05-10 | 3,290 | 3,290 | 3,140 | 3,260 | 416,000 | 3,260 |
| 2000-05-09 | 3,200 | 3,300 | 3,190 | 3,290 | 372,000 | 3,290 |
| 2000-05-08 | 3,160 | 3,200 | 3,160 | 3,200 | 192,000 | 3,200 |
| 2000-05-02 | 3,220 | 3,230 | 3,160 | 3,190 | 260,000 | 3,190 |
| 2000-05-01 | 3,130 | 3,290 | 3,130 | 3,270 | 358,000 | 3,270 |
| 2000-04-28 | 3,080 | 3,190 | 3,070 | 3,150 | 708,000 | 3,150 |
| 2000-04-27 | 3,210 | 3,210 | 3,070 | 3,130 | 1,226,000 | 3,130 |
| 2000-04-26 | 3,270 | 3,330 | 3,220 | 3,310 | 925,000 | 3,310 |
| 2000-04-25 | 3,170 | 3,220 | 3,100 | 3,220 | 961,000 | 3,220 |
| 2000-04-24 | 3,200 | 3,370 | 3,100 | 3,220 | 2,436,000 | 3,220 |
| 2000-04-21 | 3,100 | 3,600 | 3,060 | 3,600 | 5,397,000 | 3,600 |
| 2000-04-20 | 2,995 | 3,100 | 2,900 | 3,100 | 2,214,000 | 3,100 |
| 2000-04-19 | 2,950 | 2,995 | 2,820 | 2,995 | 1,344,000 | 2,995 |
| 2000-04-18 | 2,900 | 2,950 | 2,810 | 2,950 | 1,456,000 | 2,950 |
| 2000-04-17 | 2,855 | 2,985 | 2,730 | 2,900 | 2,245,000 | 2,900 |
| 2000-04-14 | 2,775 | 2,795 | 2,735 | 2,765 | 350,000 | 2,765 |
| 2000-04-13 | 2,665 | 2,735 | 2,665 | 2,735 | 285,000 | 2,735 |
| 2000-04-12 | 2,695 | 2,800 | 2,680 | 2,760 | 630,000 | 2,760 |
| 2000-04-11 | 2,660 | 2,695 | 2,625 | 2,630 | 323,000 | 2,630 |
| 2000-04-10 | 2,795 | 2,795 | 2,675 | 2,700 | 131,000 | 2,700 |
| 2000-04-07 | 2,760 | 2,800 | 2,700 | 2,800 | 254,000 | 2,800 |
| 2000-04-06 | 2,840 | 2,840 | 2,720 | 2,800 | 515,000 | 2,800 |
| 2000-04-05 | 2,795 | 2,810 | 2,780 | 2,805 | 423,000 | 2,805 |
| 2000-04-04 | 2,775 | 2,850 | 2,750 | 2,835 | 1,181,000 | 2,835 |
| 2000-04-03 | 2,700 | 2,775 | 2,660 | 2,740 | 395,000 | 2,740 |
| 2000-03-31 | 2,685 | 2,745 | 2,660 | 2,705 | 603,000 | 2,705 |
| 2000-03-30 | 2,650 | 2,690 | 2,615 | 2,665 | 340,000 | 2,665 |
| 2000-03-29 | 2,600 | 2,675 | 2,595 | 2,675 | 242,000 | 2,675 |
| 2000-03-28 | 2,610 | 2,680 | 2,520 | 2,680 | 346,000 | 2,680 |
| 2000-03-27 | 2,615 | 2,780 | 2,580 | 2,780 | 763,000 | 2,780 |
| 2000-03-24 | 2,600 | 2,690 | 2,580 | 2,615 | 1,420,000 | 2,615 |
| 2000-03-23 | 2,510 | 2,605 | 2,510 | 2,600 | 999,000 | 2,600 |
| 2000-03-22 | 2,490 | 2,505 | 2,490 | 2,500 | 366,000 | 2,500 |
| 2000-03-21 | 2,500 | 2,515 | 2,475 | 2,500 | 292,000 | 2,500 |
| 2000-03-17 | 2,500 | 2,500 | 2,400 | 2,500 | 540,000 | 2,500 |
| 2000-03-16 | 2,480 | 2,500 | 2,450 | 2,500 | 280,000 | 2,500 |
| 2000-03-15 | 2,480 | 2,515 | 2,445 | 2,515 | 561,000 | 2,515 |
| 2000-03-14 | 2,520 | 2,520 | 2,455 | 2,495 | 653,000 | 2,495 |
| 2000-03-13 | 2,500 | 2,560 | 2,480 | 2,535 | 1,089,000 | 2,535 |
| 2000-03-10 | 2,450 | 2,490 | 2,415 | 2,490 | 730,000 | 2,490 |
| 2000-03-09 | 2,400 | 2,450 | 2,350 | 2,370 | 471,000 | 2,370 |
| 2000-03-08 | 2,410 | 2,455 | 2,380 | 2,425 | 758,000 | 2,425 |
| 2000-03-07 | 2,410 | 2,425 | 2,250 | 2,255 | 447,000 | 2,255 |
| 2000-03-06 | 2,425 | 2,445 | 2,420 | 2,430 | 282,000 | 2,430 |
| 2000-03-03 | 2,470 | 2,500 | 2,425 | 2,425 | 313,000 | 2,425 |
| 2000-03-02 | 2,415 | 2,475 | 2,410 | 2,435 | 189,000 | 2,435 |
| 2000-03-01 | 2,555 | 2,560 | 2,425 | 2,500 | 596,000 | 2,500 |
| 2000-02-29 | 2,450 | 2,650 | 2,440 | 2,595 | 1,689,000 | 2,595 |
| 2000-02-28 | 2,450 | 2,450 | 2,380 | 2,410 | 652,000 | 2,410 |
| 2000-02-25 | 2,215 | 2,300 | 2,205 | 2,295 | 286,000 | 2,295 |
| 2000-02-24 | 2,345 | 2,345 | 2,195 | 2,205 | 192,000 | 2,205 |
| 2000-02-23 | 2,150 | 2,305 | 2,140 | 2,305 | 553,000 | 2,305 |
| 2000-02-22 | 2,310 | 2,320 | 2,110 | 2,110 | 1,233,000 | 2,110 |
| 2000-02-21 | 2,400 | 2,400 | 2,270 | 2,300 | 318,000 | 2,300 |
| 2000-02-18 | 2,440 | 2,495 | 2,370 | 2,400 | 1,315,000 | 2,400 |
| 2000-02-17 | 2,235 | 2,420 | 2,200 | 2,330 | 1,909,000 | 2,330 |
| 2000-02-16 | 2,050 | 2,115 | 2,040 | 2,115 | 843,000 | 2,115 |
| 2000-02-15 | 2,050 | 2,060 | 2,015 | 2,015 | 862,000 | 2,015 |
| 2000-02-14 | 2,090 | 2,100 | 2,010 | 2,050 | 1,073,000 | 2,050 |
| 2000-02-10 | 2,140 | 2,140 | 2,040 | 2,050 | 328,000 | 2,050 |
| 2000-02-09 | 2,090 | 2,125 | 2,070 | 2,100 | 151,000 | 2,100 |
| 2000-02-08 | 2,110 | 2,150 | 2,090 | 2,090 | 171,000 | 2,090 |
| 2000-02-07 | 2,200 | 2,200 | 2,100 | 2,105 | 228,000 | 2,105 |
| 2000-02-04 | 2,130 | 2,180 | 2,100 | 2,130 | 352,000 | 2,130 |
| 2000-02-03 | 2,200 | 2,285 | 2,100 | 2,100 | 1,066,000 | 2,100 |
| 2000-02-02 | 2,145 | 2,200 | 2,100 | 2,180 | 540,000 | 2,180 |
| 2000-02-01 | 2,080 | 2,110 | 2,060 | 2,085 | 575,000 | 2,085 |
| 2000-01-31 | 2,000 | 2,045 | 1,990 | 2,000 | 598,000 | 2,000 |
| 2000-01-28 | 2,055 | 2,080 | 1,970 | 1,970 | 862,000 | 1,970 |
| 2000-01-27 | 2,045 | 2,090 | 2,045 | 2,065 | 560,000 | 2,065 |
| 2000-01-26 | 2,100 | 2,140 | 2,030 | 2,035 | 560,000 | 2,035 |
| 2000-01-25 | 2,150 | 2,190 | 2,135 | 2,135 | 340,000 | 2,135 |
| 2000-01-24 | 2,180 | 2,230 | 2,175 | 2,230 | 337,000 | 2,230 |
| 2000-01-21 | 2,240 | 2,270 | 2,175 | 2,220 | 894,000 | 2,220 |
| 2000-01-20 | 2,300 | 2,310 | 2,140 | 2,220 | 565,000 | 2,220 |
| 2000-01-19 | 2,280 | 2,400 | 2,280 | 2,400 | 507,000 | 2,400 |
| 2000-01-18 | 2,275 | 2,300 | 2,250 | 2,300 | 289,000 | 2,300 |
| 2000-01-17 | 2,255 | 2,320 | 2,250 | 2,275 | 1,025,000 | 2,275 |
| 2000-01-14 | 2,100 | 2,200 | 2,100 | 2,135 | 541,000 | 2,135 |
| 2000-01-13 | 2,015 | 2,080 | 2,000 | 2,080 | 692,000 | 2,080 |
| 2000-01-12 | 2,055 | 2,060 | 1,995 | 2,045 | 326,000 | 2,045 |
| 2000-01-11 | 2,140 | 2,140 | 1,976 | 2,070 | 439,000 | 2,070 |
| 2000-01-07 | 2,200 | 2,200 | 2,050 | 2,125 | 537,000 | 2,125 |
| 2000-01-06 | 1,890 | 2,100 | 1,870 | 2,095 | 744,000 | 2,095 |
| 2000-01-05 | 1,800 | 1,824 | 1,799 | 1,800 | 472,000 | 1,800 |
| 2000-01-04 | 1,965 | 1,965 | 1,880 | 1,880 | 201,000 | 1,880 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
