4524 森下仁丹(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 | 1,840 | 1,880 | 1,810 | 1,880 | 132,000 | 8,545.45 |
| 2000-12-28 | 1,620 | 1,800 | 1,585 | 1,800 | 209,000 | 8,181.82 |
| 2000-12-27 | 1,650 | 1,650 | 1,620 | 1,620 | 14,000 | 7,363.64 |
| 2000-12-26 | 1,650 | 1,650 | 1,600 | 1,650 | 27,000 | 7,500 |
| 2000-12-25 | 1,670 | 1,680 | 1,600 | 1,600 | 26,000 | 7,272.73 |
| 2000-12-22 | 1,550 | 1,550 | 1,500 | 1,550 | 11,000 | 7,045.45 |
| 2000-12-21 | 1,540 | 1,570 | 1,500 | 1,500 | 35,000 | 6,818.18 |
| 2000-12-20 | 1,570 | 1,630 | 1,570 | 1,600 | 24,000 | 7,272.73 |
| 2000-12-19 | 1,750 | 1,750 | 1,665 | 1,690 | 42,000 | 7,681.82 |
| 2000-12-18 | 1,700 | 1,730 | 1,670 | 1,730 | 37,000 | 7,863.64 |
| 2000-12-15 | 1,699 | 1,700 | 1,670 | 1,689 | 33,000 | 7,677.27 |
| 2000-12-14 | 1,621 | 1,770 | 1,621 | 1,743 | 102,000 | 7,922.73 |
| 2000-12-13 | 1,600 | 1,630 | 1,550 | 1,620 | 33,000 | 7,363.64 |
| 2000-12-12 | 1,591 | 1,660 | 1,590 | 1,610 | 71,000 | 7,318.18 |
| 2000-12-11 | 1,460 | 1,511 | 1,450 | 1,501 | 33,000 | 6,822.73 |
| 2000-12-08 | 1,385 | 1,410 | 1,380 | 1,400 | 14,000 | 6,363.64 |
| 2000-12-07 | 1,401 | 1,405 | 1,401 | 1,405 | 4,000 | 6,386.36 |
| 2000-12-06 | 1,355 | 1,400 | 1,355 | 1,400 | 14,000 | 6,363.64 |
| 2000-12-05 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 6,227.27 |
| 2000-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 6,363.64 |
| 2000-12-01 | 1,470 | 1,470 | 1,400 | 1,400 | 13,000 | 6,363.64 |
| 2000-11-30 | 1,490 | 1,499 | 1,470 | 1,470 | 24,000 | 6,681.82 |
| 2000-11-29 | 1,399 | 1,480 | 1,390 | 1,470 | 26,000 | 6,681.82 |
| 2000-11-28 | 1,250 | 1,345 | 1,250 | 1,300 | 17,000 | 5,909.09 |
| 2000-11-27 | 1,221 | 1,230 | 1,220 | 1,230 | 9,000 | 5,590.91 |
| 2000-11-24 | 1,270 | 1,271 | 1,220 | 1,220 | 19,000 | 5,545.45 |
| 2000-11-22 | 1,352 | 1,370 | 1,340 | 1,340 | 13,000 | 6,090.91 |
| 2000-11-21 | 1,350 | 1,350 | 1,340 | 1,340 | 10,000 | 6,090.91 |
| 2000-11-20 | 1,446 | 1,446 | 1,380 | 1,380 | 4,000 | 6,272.73 |
| 2000-11-17 | 1,380 | 1,396 | 1,350 | 1,396 | 12,000 | 6,345.45 |
| 2000-11-16 | 1,401 | 1,401 | 1,397 | 1,397 | 4,000 | 6,350 |
| 2000-11-15 | 1,450 | 1,450 | 1,397 | 1,397 | 6,000 | 6,350 |
| 2000-11-14 | 1,410 | 1,420 | 1,360 | 1,380 | 18,000 | 6,272.73 |
| 2000-11-13 | 1,429 | 1,430 | 1,410 | 1,410 | 4,000 | 6,409.09 |
| 2000-11-10 | 1,469 | 1,470 | 1,450 | 1,450 | 9,000 | 6,590.91 |
| 2000-11-09 | 1,500 | 1,530 | 1,490 | 1,500 | 19,000 | 6,818.18 |
| 2000-11-08 | 1,490 | 1,549 | 1,490 | 1,496 | 9,000 | 6,800 |
| 2000-11-07 | 1,511 | 1,549 | 1,482 | 1,500 | 10,000 | 6,818.18 |
| 2000-11-06 | 1,511 | 1,550 | 1,510 | 1,510 | 6,000 | 6,863.64 |
| 2000-11-02 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 6,863.64 |
| 2000-11-01 | 1,460 | 1,520 | 1,460 | 1,500 | 9,000 | 6,818.18 |
| 2000-10-31 | 1,490 | 1,490 | 1,450 | 1,450 | 11,000 | 6,590.91 |
| 2000-10-30 | 1,460 | 1,530 | 1,460 | 1,500 | 11,000 | 6,818.18 |
| 2000-10-27 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 | 6,636.36 |
| 2000-10-26 | 1,390 | 1,420 | 1,385 | 1,420 | 17,000 | 6,454.55 |
| 2000-10-25 | 1,470 | 1,471 | 1,430 | 1,430 | 13,000 | 6,500 |
| 2000-10-24 | 1,500 | 1,500 | 1,470 | 1,470 | 8,000 | 6,681.82 |
| 2000-10-23 | 1,520 | 1,530 | 1,500 | 1,500 | 7,000 | 6,818.18 |
| 2000-10-20 | 1,570 | 1,570 | 1,510 | 1,510 | 12,000 | 6,863.64 |
| 2000-10-19 | 1,500 | 1,506 | 1,470 | 1,480 | 18,000 | 6,727.27 |
| 2000-10-18 | 1,550 | 1,550 | 1,461 | 1,505 | 14,000 | 6,840.91 |
| 2000-10-17 | 1,620 | 1,620 | 1,590 | 1,590 | 13,000 | 7,227.27 |
| 2000-10-16 | 1,530 | 1,620 | 1,530 | 1,620 | 11,000 | 7,363.64 |
| 2000-10-13 | 1,450 | 1,500 | 1,430 | 1,500 | 20,000 | 6,818.18 |
| 2000-10-12 | 1,530 | 1,550 | 1,520 | 1,520 | 6,000 | 6,909.09 |
| 2000-10-11 | 1,610 | 1,610 | 1,550 | 1,550 | 19,000 | 7,045.45 |
| 2000-10-10 | 1,570 | 1,620 | 1,570 | 1,620 | 11,000 | 7,363.64 |
| 2000-10-06 | 1,600 | 1,600 | 1,570 | 1,570 | 15,000 | 7,136.36 |
| 2000-10-05 | 1,650 | 1,650 | 1,600 | 1,630 | 13,000 | 7,409.09 |
| 2000-10-04 | 1,650 | 1,670 | 1,650 | 1,670 | 8,000 | 7,590.91 |
| 2000-10-03 | 1,650 | 1,670 | 1,650 | 1,650 | 9,000 | 7,500 |
| 2000-10-02 | 1,680 | 1,700 | 1,650 | 1,670 | 14,000 | 7,590.91 |
| 2000-09-29 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 7,727.27 |
| 2000-09-28 | 1,700 | 1,700 | 1,670 | 1,698 | 10,000 | 7,718.18 |
| 2000-09-27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 7,727.27 |
| 2000-09-26 | 1,750 | 1,780 | 1,750 | 1,780 | 2,000 | 8,090.91 |
| 2000-09-25 | 1,790 | 1,790 | 1,710 | 1,730 | 12,000 | 7,863.64 |
| 2000-09-22 | 1,799 | 1,799 | 1,750 | 1,790 | 23,000 | 8,136.36 |
| 2000-09-21 | 1,700 | 1,800 | 1,700 | 1,800 | 41,000 | 8,181.82 |
| 2000-09-20 | 1,700 | 1,740 | 1,680 | 1,700 | 21,000 | 7,727.27 |
| 2000-09-19 | 1,700 | 1,700 | 1,660 | 1,680 | 16,000 | 7,636.36 |
| 2000-09-18 | 1,720 | 1,730 | 1,700 | 1,700 | 9,000 | 7,727.27 |
| 2000-09-14 | 1,750 | 1,760 | 1,730 | 1,760 | 19,000 | 8,000 |
| 2000-09-13 | 1,680 | 1,750 | 1,680 | 1,700 | 14,000 | 7,727.27 |
| 2000-09-12 | 1,660 | 1,680 | 1,640 | 1,680 | 13,000 | 7,636.36 |
| 2000-09-11 | 1,790 | 1,790 | 1,680 | 1,690 | 11,000 | 7,681.82 |
| 2000-09-08 | 1,780 | 1,800 | 1,750 | 1,760 | 33,000 | 8,000 |
| 2000-09-07 | 1,800 | 1,810 | 1,770 | 1,770 | 21,000 | 8,045.45 |
| 2000-09-06 | 1,760 | 1,820 | 1,760 | 1,770 | 40,000 | 8,045.45 |
| 2000-09-05 | 1,851 | 1,851 | 1,760 | 1,760 | 27,000 | 8,000 |
| 2000-09-04 | 1,895 | 1,930 | 1,830 | 1,830 | 138,000 | 8,318.18 |
| 2000-09-01 | 1,840 | 1,900 | 1,780 | 1,890 | 355,000 | 8,590.91 |
| 2000-08-31 | 1,730 | 1,820 | 1,720 | 1,780 | 235,000 | 8,090.91 |
| 2000-08-30 | 1,690 | 1,730 | 1,663 | 1,730 | 69,000 | 7,863.64 |
| 2000-08-29 | 1,710 | 1,710 | 1,660 | 1,700 | 12,000 | 7,727.27 |
| 2000-08-28 | 1,722 | 1,722 | 1,660 | 1,660 | 22,000 | 7,545.45 |
| 2000-08-25 | 1,661 | 1,690 | 1,650 | 1,662 | 14,000 | 7,554.55 |
| 2000-08-24 | 1,651 | 1,700 | 1,651 | 1,692 | 9,000 | 7,690.91 |
| 2000-08-23 | 1,660 | 1,670 | 1,640 | 1,640 | 13,000 | 7,454.55 |
| 2000-08-22 | 1,690 | 1,700 | 1,630 | 1,630 | 25,000 | 7,409.09 |
| 2000-08-21 | 1,739 | 1,755 | 1,675 | 1,675 | 42,000 | 7,613.64 |
| 2000-08-18 | 1,650 | 1,760 | 1,650 | 1,739 | 99,000 | 7,904.55 |
| 2000-08-17 | 1,590 | 1,630 | 1,570 | 1,630 | 29,000 | 7,409.09 |
| 2000-08-16 | 1,600 | 1,600 | 1,560 | 1,600 | 14,000 | 7,272.73 |
| 2000-08-15 | 1,540 | 1,600 | 1,540 | 1,600 | 12,000 | 7,272.73 |
| 2000-08-14 | 1,540 | 1,570 | 1,540 | 1,540 | 8,000 | 7,000 |
| 2000-08-11 | 1,540 | 1,550 | 1,510 | 1,540 | 15,000 | 7,000 |
| 2000-08-10 | 1,550 | 1,550 | 1,500 | 1,540 | 8,000 | 7,000 |
| 2000-08-09 | 1,550 | 1,550 | 1,500 | 1,540 | 15,000 | 7,000 |
| 2000-08-08 | 1,550 | 1,550 | 1,500 | 1,500 | 23,000 | 6,818.18 |
| 2000-08-07 | 1,450 | 1,539 | 1,450 | 1,539 | 14,000 | 6,995.45 |
| 2000-08-04 | 1,552 | 1,552 | 1,450 | 1,450 | 21,000 | 6,590.91 |
| 2000-08-03 | 1,601 | 1,620 | 1,550 | 1,550 | 18,000 | 7,045.45 |
| 2000-08-02 | 1,526 | 1,600 | 1,525 | 1,600 | 17,000 | 7,272.73 |
| 2000-08-01 | 1,495 | 1,525 | 1,475 | 1,525 | 26,000 | 6,931.82 |
| 2000-07-31 | 1,470 | 1,495 | 1,410 | 1,495 | 48,000 | 6,795.45 |
| 2000-07-28 | 1,495 | 1,495 | 1,451 | 1,480 | 55,000 | 6,727.27 |
| 2000-07-27 | 1,480 | 1,495 | 1,450 | 1,495 | 33,000 | 6,795.45 |
| 2000-07-26 | 1,500 | 1,580 | 1,491 | 1,540 | 19,000 | 7,000 |
| 2000-07-25 | 1,430 | 1,490 | 1,410 | 1,440 | 29,000 | 6,545.45 |
| 2000-07-24 | 1,550 | 1,550 | 1,500 | 1,530 | 27,000 | 6,954.55 |
| 2000-07-21 | 1,600 | 1,600 | 1,550 | 1,600 | 15,000 | 7,272.73 |
| 2000-07-19 | 1,600 | 1,610 | 1,570 | 1,600 | 30,000 | 7,272.73 |
| 2000-07-18 | 1,661 | 1,665 | 1,635 | 1,635 | 26,000 | 7,431.82 |
| 2000-07-17 | 1,690 | 1,699 | 1,650 | 1,660 | 12,000 | 7,545.45 |
| 2000-07-14 | 1,670 | 1,700 | 1,670 | 1,690 | 31,000 | 7,681.82 |
| 2000-07-13 | 1,631 | 1,700 | 1,631 | 1,660 | 46,000 | 7,545.45 |
| 2000-07-12 | 1,670 | 1,670 | 1,630 | 1,630 | 28,000 | 7,409.09 |
| 2000-07-11 | 1,690 | 1,700 | 1,650 | 1,670 | 44,000 | 7,590.91 |
| 2000-07-10 | 1,790 | 1,790 | 1,710 | 1,720 | 26,000 | 7,818.18 |
| 2000-07-07 | 1,680 | 1,789 | 1,680 | 1,745 | 36,000 | 7,931.82 |
| 2000-07-06 | 1,740 | 1,740 | 1,680 | 1,680 | 30,000 | 7,636.36 |
| 2000-07-05 | 1,790 | 1,790 | 1,731 | 1,740 | 34,000 | 7,909.09 |
| 2000-07-04 | 1,760 | 1,780 | 1,730 | 1,760 | 45,000 | 8,000 |
| 2000-07-03 | 1,829 | 1,829 | 1,760 | 1,760 | 85,000 | 8,000 |
| 2000-06-30 | 1,740 | 1,850 | 1,730 | 1,799 | 357,000 | 8,177.27 |
| 2000-06-29 | 1,650 | 1,730 | 1,600 | 1,720 | 100,000 | 7,818.18 |
| 2000-06-28 | 1,600 | 1,620 | 1,580 | 1,600 | 39,000 | 7,272.73 |
| 2000-06-27 | 1,611 | 1,655 | 1,600 | 1,610 | 40,000 | 7,318.18 |
| 2000-06-26 | 1,671 | 1,700 | 1,610 | 1,630 | 19,000 | 7,409.09 |
| 2000-06-23 | 1,636 | 1,666 | 1,620 | 1,666 | 54,000 | 7,572.73 |
| 2000-06-22 | 1,710 | 1,720 | 1,660 | 1,666 | 91,000 | 7,572.73 |
| 2000-06-21 | 1,730 | 1,740 | 1,700 | 1,705 | 143,000 | 7,750 |
| 2000-06-20 | 1,590 | 1,750 | 1,580 | 1,700 | 203,000 | 7,727.27 |
| 2000-06-19 | 1,580 | 1,590 | 1,560 | 1,575 | 26,000 | 7,159.09 |
| 2000-06-16 | 1,589 | 1,590 | 1,510 | 1,550 | 64,000 | 7,045.45 |
| 2000-06-15 | 1,630 | 1,630 | 1,555 | 1,590 | 47,000 | 7,227.27 |
| 2000-06-14 | 1,650 | 1,680 | 1,550 | 1,600 | 110,000 | 7,272.73 |
| 2000-06-13 | 1,670 | 1,700 | 1,590 | 1,650 | 120,000 | 7,500 |
| 2000-06-12 | 1,740 | 1,790 | 1,630 | 1,670 | 213,000 | 7,590.91 |
| 2000-06-09 | 1,620 | 1,750 | 1,600 | 1,710 | 348,000 | 7,772.73 |
| 2000-06-08 | 1,515 | 1,610 | 1,514 | 1,595 | 343,000 | 7,250 |
| 2000-06-07 | 1,399 | 1,545 | 1,375 | 1,505 | 290,000 | 6,840.91 |
| 2000-06-06 | 1,450 | 1,450 | 1,400 | 1,415 | 102,000 | 6,431.82 |
| 2000-06-05 | 1,450 | 1,485 | 1,430 | 1,450 | 182,000 | 6,590.91 |
| 2000-06-02 | 1,390 | 1,450 | 1,350 | 1,430 | 295,000 | 6,500 |
| 2000-06-01 | 1,200 | 1,370 | 1,200 | 1,354 | 324,000 | 6,154.55 |
| 2000-05-31 | 1,160 | 1,250 | 1,151 | 1,151 | 69,000 | 5,231.82 |
| 2000-05-30 | 1,151 | 1,170 | 1,151 | 1,170 | 25,000 | 5,318.18 |
| 2000-05-29 | 1,170 | 1,190 | 1,150 | 1,150 | 31,000 | 5,227.27 |
| 2000-05-26 | 1,170 | 1,180 | 1,150 | 1,150 | 34,000 | 5,227.27 |
| 2000-05-25 | 1,150 | 1,215 | 1,130 | 1,150 | 172,000 | 5,227.27 |
| 2000-05-24 | 1,110 | 1,110 | 1,052 | 1,090 | 57,000 | 4,954.55 |
| 2000-05-23 | 1,210 | 1,210 | 1,135 | 1,150 | 60,000 | 5,227.27 |
| 2000-05-22 | 1,250 | 1,250 | 1,209 | 1,230 | 81,000 | 5,590.91 |
| 2000-05-19 | 1,322 | 1,340 | 1,270 | 1,309 | 91,000 | 5,950 |
| 2000-05-18 | 1,340 | 1,350 | 1,305 | 1,321 | 150,000 | 6,004.55 |
| 2000-05-17 | 1,230 | 1,350 | 1,200 | 1,327 | 491,000 | 6,031.82 |
| 2000-05-16 | 1,280 | 1,280 | 1,192 | 1,225 | 110,000 | 5,568.18 |
| 2000-05-15 | 1,249 | 1,305 | 1,210 | 1,280 | 236,000 | 5,818.18 |
| 2000-05-12 | 1,234 | 1,250 | 1,180 | 1,250 | 367,000 | 5,681.82 |
| 2000-05-11 | 1,089 | 1,230 | 1,087 | 1,215 | 558,000 | 5,522.73 |
| 2000-05-10 | 960 | 1,069 | 950 | 1,069 | 364,000 | 4,859.09 |
| 2000-05-09 | 876 | 979 | 871 | 969 | 87,000 | 4,404.55 |
| 2000-05-08 | 875 | 890 | 866 | 866 | 11,000 | 3,936.36 |
| 2000-05-02 | 860 | 880 | 860 | 872 | 8,000 | 3,963.64 |
| 2000-05-01 | 850 | 880 | 845 | 850 | 9,000 | 3,863.64 |
| 2000-04-28 | 824 | 830 | 820 | 830 | 9,000 | 3,772.73 |
| 2000-04-27 | 851 | 851 | 811 | 830 | 14,000 | 3,772.73 |
| 2000-04-26 | 850 | 850 | 831 | 831 | 4,000 | 3,777.27 |
| 2000-04-25 | 830 | 840 | 830 | 840 | 10,000 | 3,818.18 |
| 2000-04-24 | 898 | 898 | 860 | 860 | 6,000 | 3,909.09 |
| 2000-04-21 | 850 | 910 | 825 | 910 | 10,000 | 4,136.36 |
| 2000-04-20 | 801 | 820 | 801 | 819 | 5,000 | 3,722.73 |
| 2000-04-19 | 800 | 820 | 800 | 820 | 11,000 | 3,727.27 |
| 2000-04-18 | 786 | 831 | 785 | 800 | 26,000 | 3,636.36 |
| 2000-04-17 | 850 | 850 | 770 | 780 | 25,000 | 3,545.45 |
| 2000-04-14 | 851 | 860 | 851 | 851 | 6,000 | 3,868.18 |
| 2000-04-13 | 860 | 860 | 850 | 850 | 10,000 | 3,863.64 |
| 2000-04-12 | 889 | 889 | 889 | 889 | 1,000 | 4,040.91 |
| 2000-04-11 | 879 | 889 | 860 | 889 | 7,000 | 4,040.91 |
| 2000-04-10 | 900 | 900 | 879 | 879 | 7,000 | 3,995.45 |
| 2000-04-06 | 900 | 910 | 900 | 910 | 11,000 | 4,136.36 |
| 2000-04-05 | 901 | 910 | 900 | 910 | 5,000 | 4,136.36 |
| 2000-04-04 | 930 | 930 | 900 | 900 | 4,000 | 4,090.91 |
| 2000-04-03 | 890 | 920 | 883 | 920 | 15,000 | 4,181.82 |
| 2000-03-31 | 960 | 960 | 920 | 920 | 16,000 | 4,181.82 |
| 2000-03-30 | 938 | 948 | 938 | 948 | 12,000 | 4,309.09 |
| 2000-03-29 | 979 | 980 | 963 | 978 | 29,000 | 4,445.45 |
| 2000-03-28 | 973 | 980 | 960 | 969 | 80,000 | 4,404.55 |
| 2000-03-27 | 881 | 920 | 881 | 920 | 17,000 | 4,181.82 |
| 2000-03-24 | 851 | 862 | 851 | 861 | 9,000 | 3,913.64 |
| 2000-03-23 | 860 | 870 | 840 | 840 | 20,000 | 3,818.18 |
| 2000-03-22 | 860 | 860 | 860 | 860 | 4,000 | 3,909.09 |
| 2000-03-21 | 850 | 880 | 850 | 880 | 3,000 | 4,000 |
| 2000-03-17 | 899 | 899 | 860 | 860 | 9,000 | 3,909.09 |
| 2000-03-16 | 890 | 890 | 880 | 889 | 5,000 | 4,040.91 |
| 2000-03-15 | 900 | 900 | 815 | 878 | 17,000 | 3,990.91 |
| 2000-03-14 | 904 | 904 | 880 | 880 | 8,000 | 4,000 |
| 2000-03-13 | 946 | 950 | 940 | 940 | 5,000 | 4,272.73 |
| 2000-03-10 | 939 | 960 | 939 | 940 | 4,000 | 4,272.73 |
| 2000-03-09 | 971 | 980 | 900 | 960 | 25,000 | 4,363.64 |
| 2000-03-08 | 985 | 990 | 960 | 970 | 36,000 | 4,409.09 |
| 2000-03-07 | 965 | 995 | 960 | 975 | 63,000 | 4,431.82 |
| 2000-03-06 | 950 | 965 | 940 | 955 | 35,000 | 4,340.91 |
| 2000-03-03 | 963 | 970 | 910 | 911 | 32,000 | 4,140.91 |
| 2000-03-02 | 970 | 980 | 951 | 959 | 27,000 | 4,359.09 |
| 2000-03-01 | 990 | 990 | 951 | 970 | 56,000 | 4,409.09 |
| 2000-02-29 | 938 | 960 | 920 | 949 | 67,000 | 4,313.64 |
| 2000-02-28 | 860 | 909 | 860 | 909 | 40,000 | 4,131.82 |
| 2000-02-25 | 878 | 886 | 845 | 850 | 13,000 | 3,863.64 |
| 2000-02-24 | 872 | 888 | 860 | 888 | 9,000 | 4,036.36 |
| 2000-02-23 | 874 | 898 | 874 | 898 | 13,000 | 4,081.82 |
| 2000-02-22 | 849 | 940 | 835 | 905 | 45,000 | 4,113.64 |
| 2000-02-21 | 870 | 870 | 849 | 849 | 10,000 | 3,859.09 |
| 2000-02-18 | 899 | 900 | 870 | 900 | 15,000 | 4,090.91 |
| 2000-02-17 | 900 | 910 | 890 | 909 | 25,000 | 4,131.82 |
| 2000-02-16 | 900 | 900 | 840 | 860 | 23,000 | 3,909.09 |
| 2000-02-15 | 941 | 955 | 900 | 900 | 38,000 | 4,090.91 |
| 2000-02-14 | 969 | 969 | 920 | 938 | 30,000 | 4,263.64 |
| 2000-02-10 | 1,001 | 1,001 | 950 | 990 | 92,000 | 4,500 |
| 2000-02-09 | 920 | 1,001 | 903 | 1,001 | 246,000 | 4,550 |
| 2000-02-08 | 860 | 930 | 860 | 902 | 122,000 | 4,100 |
| 2000-02-07 | 892 | 906 | 861 | 870 | 96,000 | 3,954.55 |
| 2000-02-04 | 815 | 890 | 800 | 861 | 167,000 | 3,913.64 |
| 2000-02-03 | 790 | 817 | 790 | 805 | 30,000 | 3,659.09 |
| 2000-02-02 | 765 | 791 | 761 | 791 | 6,000 | 3,595.45 |
| 2000-02-01 | 761 | 765 | 761 | 765 | 6,000 | 3,477.27 |
| 2000-01-31 | 761 | 761 | 761 | 761 | 3,000 | 3,459.09 |
| 2000-01-28 | 819 | 820 | 791 | 791 | 7,000 | 3,595.45 |
| 2000-01-27 | 829 | 830 | 820 | 825 | 9,000 | 3,750 |
| 2000-01-26 | 803 | 828 | 800 | 828 | 35,000 | 3,763.64 |
| 2000-01-25 | 800 | 810 | 792 | 801 | 24,000 | 3,640.91 |
| 2000-01-24 | 810 | 820 | 799 | 799 | 12,000 | 3,631.82 |
| 2000-01-21 | 781 | 820 | 781 | 795 | 67,000 | 3,613.64 |
| 2000-01-20 | 750 | 790 | 749 | 780 | 27,000 | 3,545.45 |
| 2000-01-19 | 750 | 750 | 750 | 750 | 3,000 | 3,409.09 |
| 2000-01-18 | 760 | 760 | 745 | 750 | 7,000 | 3,409.09 |
| 2000-01-17 | 771 | 771 | 740 | 750 | 11,000 | 3,409.09 |
| 2000-01-14 | 709 | 711 | 709 | 711 | 5,000 | 3,231.82 |
| 2000-01-13 | 740 | 740 | 710 | 710 | 4,000 | 3,227.27 |
| 2000-01-12 | 780 | 790 | 759 | 760 | 6,000 | 3,454.55 |
| 2000-01-11 | 771 | 800 | 771 | 790 | 21,000 | 3,590.91 |
| 2000-01-07 | 710 | 768 | 700 | 768 | 27,000 | 3,490.91 |
| 2000-01-06 | 710 | 715 | 710 | 715 | 7,000 | 3,250 |
| 2000-01-05 | 713 | 720 | 710 | 715 | 18,000 | 3,250 |
| 2000-01-04 | 690 | 714 | 690 | 714 | 5,000 | 3,245.45 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
