4526 理研ビタミン(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 | 1,301 | 1,315 | 1,290 | 1,300 | 22,000 | 650 |
| 2000-12-28 | 1,305 | 1,310 | 1,300 | 1,300 | 10,000 | 650 |
| 2000-12-27 | 1,304 | 1,304 | 1,300 | 1,300 | 6,000 | 650 |
| 2000-12-26 | 1,271 | 1,300 | 1,262 | 1,300 | 17,000 | 650 |
| 2000-12-25 | 1,310 | 1,320 | 1,310 | 1,320 | 27,000 | 660 |
| 2000-12-22 | 1,231 | 1,270 | 1,231 | 1,250 | 13,000 | 625 |
| 2000-12-21 | 1,298 | 1,298 | 1,230 | 1,230 | 16,000 | 615 |
| 2000-12-20 | 1,284 | 1,300 | 1,280 | 1,299 | 9,000 | 649.50 |
| 2000-12-19 | 1,310 | 1,310 | 1,285 | 1,285 | 16,000 | 642.50 |
| 2000-12-18 | 1,315 | 1,315 | 1,300 | 1,315 | 15,000 | 657.50 |
| 2000-12-15 | 1,355 | 1,355 | 1,320 | 1,320 | 7,000 | 660 |
| 2000-12-14 | 1,350 | 1,360 | 1,340 | 1,360 | 14,000 | 680 |
| 2000-12-13 | 1,395 | 1,395 | 1,360 | 1,360 | 2,000 | 680 |
| 2000-12-12 | 1,354 | 1,400 | 1,350 | 1,400 | 9,000 | 700 |
| 2000-12-11 | 1,381 | 1,381 | 1,350 | 1,360 | 8,000 | 680 |
| 2000-12-08 | 1,400 | 1,400 | 1,380 | 1,381 | 7,000 | 690.50 |
| 2000-12-07 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 | 722.50 |
| 2000-12-06 | 1,450 | 1,460 | 1,450 | 1,450 | 17,000 | 725 |
| 2000-12-05 | 1,390 | 1,391 | 1,390 | 1,391 | 3,000 | 695.50 |
| 2000-12-04 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 | 710 |
| 2000-12-01 | 1,410 | 1,440 | 1,400 | 1,440 | 5,000 | 720 |
| 2000-11-30 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 | 705 |
| 2000-11-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2000-11-28 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 725 |
| 2000-11-27 | 1,490 | 1,490 | 1,490 | 1,490 | 11,000 | 745 |
| 2000-11-24 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 710 |
| 2000-11-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2000-11-21 | 1,425 | 1,430 | 1,400 | 1,400 | 8,000 | 700 |
| 2000-11-20 | 1,382 | 1,440 | 1,382 | 1,440 | 9,000 | 720 |
| 2000-11-17 | 1,301 | 1,420 | 1,300 | 1,420 | 18,000 | 710 |
| 2000-11-16 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 670 |
| 2000-11-15 | 1,370 | 1,370 | 1,350 | 1,350 | 17,000 | 675 |
| 2000-11-14 | 1,322 | 1,350 | 1,321 | 1,350 | 57,000 | 675 |
| 2000-11-13 | 1,309 | 1,313 | 1,293 | 1,313 | 15,000 | 656.50 |
| 2000-11-10 | 1,331 | 1,331 | 1,312 | 1,313 | 18,000 | 656.50 |
| 2000-11-09 | 1,332 | 1,340 | 1,331 | 1,331 | 10,000 | 665.50 |
| 2000-11-08 | 1,339 | 1,340 | 1,339 | 1,340 | 24,000 | 670 |
| 2000-11-07 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 670 |
| 2000-11-06 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 675 |
| 2000-11-02 | 1,330 | 1,350 | 1,330 | 1,330 | 5,000 | 665 |
| 2000-11-01 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 665 |
| 2000-10-31 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 2000-10-30 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 689.50 |
| 2000-10-27 | 1,377 | 1,377 | 1,330 | 1,330 | 4,000 | 665 |
| 2000-10-26 | 1,380 | 1,380 | 1,378 | 1,378 | 7,000 | 689 |
| 2000-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 700 |
| 2000-10-24 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 685 |
| 2000-10-23 | 1,380 | 1,380 | 1,379 | 1,379 | 4,000 | 689.50 |
| 2000-10-20 | 1,360 | 1,380 | 1,360 | 1,370 | 8,000 | 685 |
| 2000-10-19 | 1,320 | 1,350 | 1,310 | 1,350 | 12,000 | 675 |
| 2000-10-18 | 1,351 | 1,351 | 1,320 | 1,320 | 9,000 | 660 |
| 2000-10-17 | 1,374 | 1,375 | 1,373 | 1,373 | 4,000 | 686.50 |
| 2000-10-16 | 1,400 | 1,400 | 1,360 | 1,370 | 7,000 | 685 |
| 2000-10-13 | 1,399 | 1,400 | 1,351 | 1,400 | 9,000 | 700 |
| 2000-10-12 | 1,400 | 1,405 | 1,400 | 1,405 | 3,000 | 702.50 |
| 2000-10-11 | 1,440 | 1,440 | 1,438 | 1,438 | 3,000 | 719 |
| 2000-10-10 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 | 720 |
| 2000-10-06 | 1,441 | 1,445 | 1,441 | 1,441 | 6,000 | 720.50 |
| 2000-10-05 | 1,451 | 1,451 | 1,435 | 1,441 | 11,000 | 720.50 |
| 2000-10-03 | 1,450 | 1,481 | 1,450 | 1,481 | 4,000 | 740.50 |
| 2000-10-02 | 1,421 | 1,450 | 1,421 | 1,442 | 7,000 | 721 |
| 2000-09-29 | 1,430 | 1,500 | 1,430 | 1,500 | 15,000 | 750 |
| 2000-09-28 | 1,451 | 1,465 | 1,451 | 1,465 | 6,000 | 732.50 |
| 2000-09-27 | 1,460 | 1,460 | 1,455 | 1,455 | 11,000 | 727.50 |
| 2000-09-26 | 1,453 | 1,464 | 1,453 | 1,460 | 11,000 | 730 |
| 2000-09-25 | 1,510 | 1,510 | 1,480 | 1,480 | 16,000 | 740 |
| 2000-09-22 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 725 |
| 2000-09-21 | 1,549 | 1,549 | 1,514 | 1,514 | 7,000 | 757 |
| 2000-09-20 | 1,450 | 1,550 | 1,450 | 1,550 | 122,000 | 775 |
| 2000-09-19 | 1,500 | 1,500 | 1,450 | 1,450 | 14,000 | 725 |
| 2000-09-18 | 1,480 | 1,514 | 1,480 | 1,514 | 12,000 | 757 |
| 2000-09-14 | 1,480 | 1,500 | 1,480 | 1,489 | 24,000 | 744.50 |
| 2000-09-13 | 1,472 | 1,500 | 1,470 | 1,479 | 9,000 | 739.50 |
| 2000-09-12 | 1,482 | 1,499 | 1,481 | 1,481 | 7,000 | 740.50 |
| 2000-09-11 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 750 |
| 2000-09-08 | 1,510 | 1,511 | 1,510 | 1,510 | 8,000 | 755 |
| 2000-09-07 | 1,501 | 1,510 | 1,501 | 1,510 | 6,000 | 755 |
| 2000-09-06 | 1,522 | 1,522 | 1,520 | 1,520 | 4,000 | 760 |
| 2000-09-05 | 1,520 | 1,525 | 1,520 | 1,522 | 8,000 | 761 |
| 2000-09-04 | 1,521 | 1,580 | 1,520 | 1,580 | 12,000 | 790 |
| 2000-09-01 | 1,550 | 1,600 | 1,550 | 1,550 | 70,000 | 775 |
| 2000-08-31 | 1,550 | 1,580 | 1,521 | 1,550 | 8,000 | 775 |
| 2000-08-30 | 1,543 | 1,570 | 1,540 | 1,570 | 18,000 | 785 |
| 2000-08-29 | 1,570 | 1,570 | 1,545 | 1,545 | 11,000 | 772.50 |
| 2000-08-25 | 1,640 | 1,650 | 1,570 | 1,635 | 52,000 | 817.50 |
| 2000-08-24 | 1,540 | 1,640 | 1,540 | 1,640 | 68,000 | 820 |
| 2000-08-23 | 1,540 | 1,600 | 1,540 | 1,590 | 33,000 | 795 |
| 2000-08-22 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 | 795 |
| 2000-08-21 | 1,620 | 1,620 | 1,571 | 1,601 | 19,000 | 800.50 |
| 2000-08-18 | 1,611 | 1,640 | 1,600 | 1,640 | 50,000 | 820 |
| 2000-08-17 | 1,639 | 1,639 | 1,610 | 1,610 | 9,000 | 805 |
| 2000-08-16 | 1,600 | 1,620 | 1,600 | 1,620 | 17,000 | 810 |
| 2000-08-15 | 1,600 | 1,600 | 1,520 | 1,600 | 19,000 | 800 |
| 2000-08-14 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 800 |
| 2000-08-11 | 1,510 | 1,600 | 1,510 | 1,600 | 29,000 | 800 |
| 2000-08-10 | 1,510 | 1,510 | 1,500 | 1,510 | 8,000 | 755 |
| 2000-08-09 | 1,510 | 1,510 | 1,500 | 1,500 | 18,000 | 750 |
| 2000-08-08 | 1,520 | 1,520 | 1,510 | 1,510 | 12,000 | 755 |
| 2000-08-07 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 755 |
| 2000-08-04 | 1,510 | 1,520 | 1,500 | 1,510 | 9,000 | 755 |
| 2000-08-03 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 760 |
| 2000-08-02 | 1,564 | 1,564 | 1,510 | 1,550 | 10,000 | 775 |
| 2000-08-01 | 1,450 | 1,570 | 1,450 | 1,570 | 19,000 | 785 |
| 2000-07-31 | 1,450 | 1,450 | 1,410 | 1,450 | 18,000 | 725 |
| 2000-07-28 | 1,520 | 1,530 | 1,475 | 1,520 | 29,000 | 760 |
| 2000-07-27 | 1,569 | 1,569 | 1,520 | 1,520 | 19,000 | 760 |
| 2000-07-26 | 1,550 | 1,580 | 1,550 | 1,570 | 13,000 | 785 |
| 2000-07-25 | 1,530 | 1,550 | 1,520 | 1,550 | 25,000 | 775 |
| 2000-07-24 | 1,540 | 1,540 | 1,523 | 1,530 | 15,000 | 765 |
| 2000-07-21 | 1,585 | 1,585 | 1,540 | 1,540 | 9,000 | 770 |
| 2000-07-19 | 1,551 | 1,581 | 1,550 | 1,552 | 15,000 | 776 |
| 2000-07-18 | 1,610 | 1,650 | 1,590 | 1,590 | 10,000 | 795 |
| 2000-07-17 | 1,610 | 1,650 | 1,610 | 1,640 | 4,000 | 820 |
| 2000-07-14 | 1,670 | 1,670 | 1,660 | 1,660 | 6,000 | 830 |
| 2000-07-13 | 1,700 | 1,700 | 1,670 | 1,700 | 5,000 | 850 |
| 2000-07-12 | 1,720 | 1,730 | 1,720 | 1,730 | 157,000 | 865 |
| 2000-07-11 | 1,730 | 1,730 | 1,700 | 1,720 | 8,000 | 860 |
| 2000-07-10 | 1,710 | 1,730 | 1,700 | 1,730 | 22,000 | 865 |
| 2000-07-07 | 1,689 | 1,720 | 1,689 | 1,700 | 23,000 | 850 |
| 2000-07-06 | 1,690 | 1,700 | 1,690 | 1,690 | 34,000 | 845 |
| 2000-07-05 | 1,751 | 1,770 | 1,710 | 1,720 | 62,000 | 860 |
| 2000-07-04 | 1,750 | 1,800 | 1,750 | 1,750 | 205,000 | 875 |
| 2000-07-03 | 1,621 | 1,750 | 1,620 | 1,750 | 101,000 | 875 |
| 2000-06-30 | 1,594 | 1,610 | 1,575 | 1,610 | 54,000 | 805 |
| 2000-06-29 | 1,550 | 1,594 | 1,550 | 1,594 | 25,000 | 797 |
| 2000-06-28 | 1,551 | 1,575 | 1,551 | 1,551 | 13,000 | 775.50 |
| 2000-06-27 | 1,551 | 1,600 | 1,550 | 1,565 | 29,000 | 782.50 |
| 2000-06-26 | 1,600 | 1,600 | 1,560 | 1,570 | 19,000 | 785 |
| 2000-06-23 | 1,570 | 1,590 | 1,550 | 1,560 | 24,000 | 780 |
| 2000-06-22 | 1,580 | 1,600 | 1,575 | 1,575 | 26,000 | 787.50 |
| 2000-06-21 | 1,520 | 1,580 | 1,510 | 1,570 | 25,000 | 785 |
| 2000-06-20 | 1,501 | 1,520 | 1,500 | 1,520 | 10,000 | 760 |
| 2000-06-19 | 1,490 | 1,490 | 1,482 | 1,490 | 5,000 | 745 |
| 2000-06-16 | 1,490 | 1,490 | 1,450 | 1,490 | 12,000 | 745 |
| 2000-06-15 | 1,529 | 1,529 | 1,490 | 1,490 | 12,000 | 745 |
| 2000-06-14 | 1,510 | 1,530 | 1,510 | 1,510 | 13,000 | 755 |
| 2000-06-13 | 1,574 | 1,574 | 1,500 | 1,510 | 23,000 | 755 |
| 2000-06-12 | 1,575 | 1,575 | 1,550 | 1,575 | 40,000 | 787.50 |
| 2000-06-09 | 1,575 | 1,580 | 1,575 | 1,575 | 63,000 | 787.50 |
| 2000-06-08 | 1,571 | 1,580 | 1,570 | 1,580 | 19,000 | 790 |
| 2000-06-07 | 1,570 | 1,575 | 1,565 | 1,575 | 22,000 | 787.50 |
| 2000-06-06 | 1,610 | 1,610 | 1,580 | 1,580 | 70,000 | 790 |
| 2000-06-05 | 1,610 | 1,625 | 1,570 | 1,610 | 104,000 | 805 |
| 2000-06-02 | 1,536 | 1,610 | 1,536 | 1,590 | 104,000 | 795 |
| 2000-06-01 | 1,505 | 1,540 | 1,501 | 1,530 | 32,000 | 765 |
| 2000-05-31 | 1,501 | 1,531 | 1,500 | 1,500 | 21,000 | 750 |
| 2000-05-30 | 1,520 | 1,540 | 1,500 | 1,500 | 17,000 | 750 |
| 2000-05-29 | 1,480 | 1,530 | 1,480 | 1,520 | 24,000 | 760 |
| 2000-05-26 | 1,570 | 1,580 | 1,500 | 1,530 | 41,000 | 765 |
| 2000-05-25 | 1,555 | 1,610 | 1,550 | 1,610 | 161,000 | 805 |
| 2000-05-24 | 1,550 | 1,553 | 1,500 | 1,550 | 95,000 | 775 |
| 2000-05-23 | 1,480 | 1,610 | 1,479 | 1,600 | 479,000 | 800 |
| 2000-05-22 | 1,350 | 1,450 | 1,345 | 1,440 | 112,000 | 720 |
| 2000-05-19 | 1,300 | 1,320 | 1,271 | 1,320 | 23,000 | 660 |
| 2000-05-18 | 1,237 | 1,296 | 1,237 | 1,296 | 31,000 | 648 |
| 2000-05-17 | 1,237 | 1,260 | 1,237 | 1,260 | 16,000 | 630 |
| 2000-05-16 | 1,232 | 1,235 | 1,232 | 1,232 | 5,000 | 616 |
| 2000-05-15 | 1,250 | 1,254 | 1,230 | 1,232 | 14,000 | 616 |
| 2000-05-12 | 1,250 | 1,250 | 1,202 | 1,202 | 10,000 | 601 |
| 2000-05-11 | 1,250 | 1,250 | 1,190 | 1,190 | 12,000 | 595 |
| 2000-05-10 | 1,250 | 1,250 | 1,230 | 1,250 | 6,000 | 625 |
| 2000-05-09 | 1,262 | 1,262 | 1,250 | 1,250 | 22,000 | 625 |
| 2000-05-08 | 1,250 | 1,280 | 1,250 | 1,250 | 14,000 | 625 |
| 2000-05-02 | 1,260 | 1,270 | 1,250 | 1,270 | 7,000 | 635 |
| 2000-05-01 | 1,279 | 1,280 | 1,270 | 1,280 | 8,000 | 640 |
| 2000-04-28 | 1,250 | 1,280 | 1,250 | 1,280 | 9,000 | 640 |
| 2000-04-27 | 1,240 | 1,280 | 1,240 | 1,250 | 13,000 | 625 |
| 2000-04-26 | 1,280 | 1,300 | 1,260 | 1,290 | 13,000 | 645 |
| 2000-04-25 | 1,300 | 1,300 | 1,285 | 1,285 | 28,000 | 642.50 |
| 2000-04-24 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 640 |
| 2000-04-21 | 1,276 | 1,300 | 1,276 | 1,300 | 11,000 | 650 |
| 2000-04-20 | 1,280 | 1,280 | 1,265 | 1,270 | 24,000 | 635 |
| 2000-04-19 | 1,301 | 1,301 | 1,261 | 1,261 | 104,000 | 630.50 |
| 2000-04-18 | 1,307 | 1,307 | 1,250 | 1,250 | 60,000 | 625 |
| 2000-04-17 | 1,185 | 1,201 | 1,185 | 1,187 | 25,000 | 593.50 |
| 2000-04-14 | 1,325 | 1,365 | 1,290 | 1,365 | 20,000 | 682.50 |
| 2000-04-13 | 1,361 | 1,361 | 1,329 | 1,329 | 25,000 | 664.50 |
| 2000-04-12 | 1,337 | 1,365 | 1,337 | 1,360 | 71,000 | 680 |
| 2000-04-11 | 1,350 | 1,350 | 1,335 | 1,337 | 22,000 | 668.50 |
| 2000-04-10 | 1,361 | 1,361 | 1,340 | 1,350 | 25,000 | 675 |
| 2000-04-07 | 1,375 | 1,375 | 1,349 | 1,375 | 13,000 | 687.50 |
| 2000-04-06 | 1,350 | 1,395 | 1,350 | 1,375 | 4,000 | 687.50 |
| 2000-04-05 | 1,351 | 1,355 | 1,350 | 1,355 | 12,000 | 677.50 |
| 2000-04-04 | 1,350 | 1,400 | 1,345 | 1,390 | 18,000 | 695 |
| 2000-04-03 | 1,335 | 1,349 | 1,335 | 1,349 | 9,000 | 674.50 |
| 2000-03-31 | 1,339 | 1,339 | 1,330 | 1,335 | 15,000 | 667.50 |
| 2000-03-30 | 1,370 | 1,370 | 1,340 | 1,345 | 20,000 | 672.50 |
| 2000-03-29 | 1,380 | 1,380 | 1,370 | 1,370 | 8,000 | 685 |
| 2000-03-28 | 1,400 | 1,400 | 1,350 | 1,380 | 11,000 | 690 |
| 2000-03-27 | 1,420 | 1,420 | 1,380 | 1,390 | 40,000 | 695 |
| 2000-03-24 | 1,363 | 1,435 | 1,363 | 1,400 | 17,000 | 700 |
| 2000-03-23 | 1,410 | 1,410 | 1,380 | 1,380 | 27,000 | 690 |
| 2000-03-22 | 1,450 | 1,500 | 1,410 | 1,410 | 265,000 | 705 |
| 2000-03-21 | 1,450 | 1,450 | 1,410 | 1,430 | 45,000 | 715 |
| 2000-03-17 | 1,398 | 1,430 | 1,398 | 1,420 | 135,000 | 710 |
| 2000-03-16 | 1,381 | 1,400 | 1,340 | 1,340 | 28,000 | 670 |
| 2000-03-15 | 1,410 | 1,410 | 1,370 | 1,370 | 31,000 | 685 |
| 2000-03-14 | 1,381 | 1,425 | 1,381 | 1,420 | 68,000 | 710 |
| 2000-03-13 | 1,430 | 1,450 | 1,360 | 1,440 | 88,000 | 720 |
| 2000-03-10 | 1,401 | 1,419 | 1,390 | 1,410 | 68,000 | 705 |
| 2000-03-09 | 1,332 | 1,380 | 1,332 | 1,370 | 42,000 | 685 |
| 2000-03-08 | 1,320 | 1,340 | 1,304 | 1,325 | 41,000 | 662.50 |
| 2000-03-07 | 1,349 | 1,349 | 1,321 | 1,340 | 46,000 | 670 |
| 2000-03-06 | 1,360 | 1,380 | 1,300 | 1,365 | 70,000 | 682.50 |
| 2000-03-03 | 1,420 | 1,450 | 1,350 | 1,350 | 233,000 | 675 |
| 2000-03-02 | 1,350 | 1,380 | 1,330 | 1,380 | 141,000 | 690 |
| 2000-03-01 | 1,230 | 1,390 | 1,230 | 1,301 | 98,000 | 650.50 |
| 2000-02-29 | 1,150 | 1,190 | 1,150 | 1,190 | 24,000 | 595 |
| 2000-02-28 | 1,060 | 1,160 | 1,060 | 1,160 | 24,000 | 580 |
| 2000-02-25 | 1,095 | 1,100 | 1,060 | 1,070 | 31,000 | 535 |
| 2000-02-24 | 1,080 | 1,085 | 1,055 | 1,055 | 36,000 | 527.50 |
| 2000-02-23 | 1,099 | 1,100 | 1,060 | 1,060 | 28,000 | 530 |
| 2000-02-22 | 1,089 | 1,089 | 1,075 | 1,079 | 16,000 | 539.50 |
| 2000-02-21 | 1,080 | 1,100 | 1,075 | 1,090 | 21,000 | 545 |
| 2000-02-18 | 1,099 | 1,100 | 1,070 | 1,075 | 27,000 | 537.50 |
| 2000-02-17 | 1,140 | 1,140 | 1,060 | 1,100 | 18,000 | 550 |
| 2000-02-16 | 1,185 | 1,185 | 1,150 | 1,150 | 28,000 | 575 |
| 2000-02-15 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 590 |
| 2000-02-14 | 1,219 | 1,220 | 1,182 | 1,200 | 25,000 | 600 |
| 2000-02-10 | 1,230 | 1,230 | 1,200 | 1,220 | 17,000 | 610 |
| 2000-02-09 | 1,210 | 1,220 | 1,205 | 1,220 | 17,000 | 610 |
| 2000-02-08 | 1,211 | 1,212 | 1,203 | 1,203 | 9,000 | 601.50 |
| 2000-02-07 | 1,208 | 1,208 | 1,203 | 1,208 | 19,000 | 604 |
| 2000-02-04 | 1,220 | 1,221 | 1,208 | 1,208 | 15,000 | 604 |
| 2000-02-03 | 1,240 | 1,240 | 1,220 | 1,220 | 28,000 | 610 |
| 2000-02-02 | 1,240 | 1,240 | 1,200 | 1,230 | 25,000 | 615 |
| 2000-02-01 | 1,240 | 1,250 | 1,230 | 1,240 | 13,000 | 620 |
| 2000-01-31 | 1,240 | 1,240 | 1,216 | 1,216 | 9,000 | 608 |
| 2000-01-28 | 1,220 | 1,240 | 1,209 | 1,209 | 17,000 | 604.50 |
| 2000-01-27 | 1,290 | 1,290 | 1,220 | 1,220 | 36,000 | 610 |
| 2000-01-26 | 1,251 | 1,271 | 1,250 | 1,254 | 29,000 | 627 |
| 2000-01-25 | 1,295 | 1,300 | 1,261 | 1,261 | 28,000 | 630.50 |
| 2000-01-24 | 1,300 | 1,301 | 1,250 | 1,270 | 17,000 | 635 |
| 2000-01-21 | 1,290 | 1,300 | 1,280 | 1,290 | 46,000 | 645 |
| 2000-01-20 | 1,250 | 1,270 | 1,231 | 1,269 | 61,000 | 634.50 |
| 2000-01-19 | 1,229 | 1,230 | 1,190 | 1,190 | 16,000 | 595 |
| 2000-01-18 | 1,200 | 1,240 | 1,169 | 1,169 | 108,000 | 584.50 |
| 2000-01-17 | 1,182 | 1,225 | 1,180 | 1,196 | 72,000 | 598 |
| 2000-01-14 | 1,170 | 1,180 | 1,160 | 1,162 | 62,000 | 581 |
| 2000-01-13 | 1,171 | 1,175 | 1,141 | 1,150 | 127,000 | 575 |
| 2000-01-12 | 1,185 | 1,190 | 1,170 | 1,170 | 14,000 | 585 |
| 2000-01-11 | 1,181 | 1,190 | 1,181 | 1,185 | 16,000 | 592.50 |
| 2000-01-07 | 1,190 | 1,190 | 1,170 | 1,180 | 8,000 | 590 |
| 2000-01-06 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 | 590 |
| 2000-01-05 | 1,152 | 1,160 | 1,152 | 1,160 | 8,000 | 580 |
| 2000-01-04 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 585 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
