4530 久光製薬(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 | 1,934 | 1,983 | 1,930 | 1,983 | 38,000 | 1,983 |
| 2000-12-28 | 1,935 | 1,998 | 1,935 | 1,994 | 52,000 | 1,994 |
| 2000-12-27 | 1,970 | 1,998 | 1,951 | 1,995 | 55,000 | 1,995 |
| 2000-12-26 | 1,980 | 2,020 | 1,980 | 1,995 | 132,000 | 1,995 |
| 2000-12-25 | 1,952 | 1,985 | 1,952 | 1,980 | 119,000 | 1,980 |
| 2000-12-22 | 1,840 | 1,952 | 1,840 | 1,952 | 91,000 | 1,952 |
| 2000-12-21 | 1,830 | 1,859 | 1,815 | 1,859 | 115,000 | 1,859 |
| 2000-12-20 | 1,801 | 1,819 | 1,800 | 1,800 | 46,000 | 1,800 |
| 2000-12-19 | 1,796 | 1,817 | 1,795 | 1,800 | 101,000 | 1,800 |
| 2000-12-18 | 1,840 | 1,848 | 1,790 | 1,790 | 73,000 | 1,790 |
| 2000-12-15 | 1,860 | 1,860 | 1,820 | 1,820 | 77,000 | 1,820 |
| 2000-12-14 | 1,835 | 1,851 | 1,835 | 1,838 | 60,000 | 1,838 |
| 2000-12-13 | 1,777 | 1,880 | 1,777 | 1,865 | 130,000 | 1,865 |
| 2000-12-12 | 1,865 | 1,865 | 1,780 | 1,807 | 282,000 | 1,807 |
| 2000-12-11 | 1,945 | 1,945 | 1,872 | 1,895 | 135,000 | 1,895 |
| 2000-12-08 | 1,978 | 1,999 | 1,940 | 1,946 | 151,000 | 1,946 |
| 2000-12-07 | 2,025 | 2,025 | 1,970 | 1,978 | 27,000 | 1,978 |
| 2000-12-06 | 1,995 | 2,000 | 1,994 | 1,995 | 40,000 | 1,995 |
| 2000-12-05 | 1,995 | 2,015 | 1,970 | 1,971 | 62,000 | 1,971 |
| 2000-12-04 | 2,040 | 2,040 | 1,961 | 1,965 | 66,000 | 1,965 |
| 2000-12-01 | 2,000 | 2,040 | 2,000 | 2,000 | 104,000 | 2,000 |
| 2000-11-30 | 2,015 | 2,025 | 1,979 | 2,000 | 63,000 | 2,000 |
| 2000-11-29 | 2,005 | 2,075 | 2,000 | 2,055 | 102,000 | 2,055 |
| 2000-11-28 | 2,000 | 2,015 | 1,996 | 2,000 | 104,000 | 2,000 |
| 2000-11-27 | 2,035 | 2,035 | 2,000 | 2,005 | 109,000 | 2,005 |
| 2000-11-24 | 2,090 | 2,095 | 2,010 | 2,040 | 92,000 | 2,040 |
| 2000-11-22 | 2,050 | 2,080 | 2,050 | 2,060 | 114,000 | 2,060 |
| 2000-11-21 | 2,085 | 2,085 | 2,015 | 2,045 | 86,000 | 2,045 |
| 2000-11-20 | 1,980 | 2,045 | 1,980 | 2,045 | 101,000 | 2,045 |
| 2000-11-17 | 1,968 | 1,980 | 1,940 | 1,980 | 302,000 | 1,980 |
| 2000-11-16 | 1,970 | 1,990 | 1,968 | 1,968 | 79,000 | 1,968 |
| 2000-11-15 | 1,971 | 1,982 | 1,971 | 1,975 | 94,000 | 1,975 |
| 2000-11-14 | 1,970 | 1,980 | 1,968 | 1,980 | 124,000 | 1,980 |
| 2000-11-13 | 1,952 | 1,978 | 1,952 | 1,968 | 132,000 | 1,968 |
| 2000-11-10 | 1,997 | 2,040 | 1,994 | 1,998 | 186,000 | 1,998 |
| 2000-11-09 | 1,996 | 2,005 | 1,995 | 1,997 | 147,000 | 1,997 |
| 2000-11-08 | 2,000 | 2,015 | 1,990 | 1,995 | 96,000 | 1,995 |
| 2000-11-07 | 2,000 | 2,030 | 1,990 | 2,000 | 323,000 | 2,000 |
| 2000-11-06 | 2,065 | 2,080 | 2,000 | 2,020 | 237,000 | 2,020 |
| 2000-11-02 | 2,050 | 2,095 | 2,040 | 2,060 | 159,000 | 2,060 |
| 2000-11-01 | 2,100 | 2,130 | 2,025 | 2,060 | 130,000 | 2,060 |
| 2000-10-31 | 2,020 | 2,190 | 2,020 | 2,080 | 403,000 | 2,080 |
| 2000-10-30 | 1,930 | 1,990 | 1,920 | 1,960 | 240,000 | 1,960 |
| 2000-10-27 | 1,899 | 1,920 | 1,890 | 1,900 | 281,000 | 1,900 |
| 2000-10-26 | 1,900 | 1,930 | 1,855 | 1,905 | 229,000 | 1,905 |
| 2000-10-25 | 1,747 | 1,965 | 1,747 | 1,930 | 452,000 | 1,930 |
| 2000-10-24 | 1,683 | 1,720 | 1,683 | 1,717 | 157,000 | 1,717 |
| 2000-10-23 | 1,669 | 1,690 | 1,669 | 1,683 | 79,000 | 1,683 |
| 2000-10-20 | 1,634 | 1,683 | 1,634 | 1,678 | 146,000 | 1,678 |
| 2000-10-19 | 1,631 | 1,637 | 1,619 | 1,637 | 126,000 | 1,637 |
| 2000-10-18 | 1,633 | 1,640 | 1,623 | 1,627 | 261,000 | 1,627 |
| 2000-10-17 | 1,633 | 1,650 | 1,622 | 1,631 | 101,000 | 1,631 |
| 2000-10-16 | 1,694 | 1,694 | 1,620 | 1,633 | 55,000 | 1,633 |
| 2000-10-13 | 1,669 | 1,669 | 1,632 | 1,641 | 162,000 | 1,641 |
| 2000-10-12 | 1,661 | 1,700 | 1,656 | 1,690 | 162,000 | 1,690 |
| 2000-10-11 | 1,626 | 1,655 | 1,610 | 1,655 | 98,000 | 1,655 |
| 2000-10-10 | 1,581 | 1,641 | 1,581 | 1,596 | 47,000 | 1,596 |
| 2000-10-06 | 1,590 | 1,630 | 1,580 | 1,611 | 84,000 | 1,611 |
| 2000-10-05 | 1,601 | 1,605 | 1,591 | 1,591 | 86,000 | 1,591 |
| 2000-10-04 | 1,613 | 1,614 | 1,591 | 1,614 | 179,000 | 1,614 |
| 2000-10-03 | 1,625 | 1,625 | 1,602 | 1,610 | 156,000 | 1,610 |
| 2000-10-02 | 1,636 | 1,636 | 1,600 | 1,632 | 73,000 | 1,632 |
| 2000-09-29 | 1,621 | 1,650 | 1,600 | 1,625 | 168,000 | 1,625 |
| 2000-09-28 | 1,650 | 1,650 | 1,586 | 1,608 | 297,000 | 1,608 |
| 2000-09-27 | 1,660 | 1,670 | 1,641 | 1,641 | 105,000 | 1,641 |
| 2000-09-26 | 1,710 | 1,715 | 1,633 | 1,650 | 55,000 | 1,650 |
| 2000-09-25 | 1,719 | 1,740 | 1,682 | 1,682 | 72,000 | 1,682 |
| 2000-09-22 | 1,690 | 1,700 | 1,650 | 1,700 | 79,000 | 1,700 |
| 2000-09-21 | 1,696 | 1,720 | 1,696 | 1,717 | 115,000 | 1,717 |
| 2000-09-20 | 1,698 | 1,700 | 1,662 | 1,699 | 111,000 | 1,699 |
| 2000-09-19 | 1,699 | 1,706 | 1,649 | 1,706 | 185,000 | 1,706 |
| 2000-09-18 | 1,703 | 1,720 | 1,700 | 1,719 | 85,000 | 1,719 |
| 2000-09-14 | 1,691 | 1,710 | 1,691 | 1,703 | 252,000 | 1,703 |
| 2000-09-13 | 1,700 | 1,725 | 1,700 | 1,716 | 138,000 | 1,716 |
| 2000-09-12 | 1,680 | 1,710 | 1,680 | 1,700 | 110,000 | 1,700 |
| 2000-09-11 | 1,730 | 1,730 | 1,671 | 1,680 | 241,000 | 1,680 |
| 2000-09-08 | 1,720 | 1,740 | 1,720 | 1,740 | 226,000 | 1,740 |
| 2000-09-07 | 1,730 | 1,750 | 1,711 | 1,720 | 172,000 | 1,720 |
| 2000-09-06 | 1,740 | 1,770 | 1,738 | 1,758 | 350,000 | 1,758 |
| 2000-09-05 | 1,687 | 1,730 | 1,687 | 1,730 | 151,000 | 1,730 |
| 2000-09-04 | 1,681 | 1,693 | 1,681 | 1,687 | 145,000 | 1,687 |
| 2000-09-01 | 1,671 | 1,680 | 1,652 | 1,670 | 122,000 | 1,670 |
| 2000-08-31 | 1,675 | 1,675 | 1,660 | 1,665 | 98,000 | 1,665 |
| 2000-08-30 | 1,665 | 1,667 | 1,651 | 1,664 | 98,000 | 1,664 |
| 2000-08-29 | 1,622 | 1,665 | 1,622 | 1,665 | 66,000 | 1,665 |
| 2000-08-28 | 1,690 | 1,700 | 1,655 | 1,682 | 117,000 | 1,682 |
| 2000-08-25 | 1,650 | 1,690 | 1,640 | 1,690 | 89,000 | 1,690 |
| 2000-08-24 | 1,630 | 1,690 | 1,630 | 1,680 | 95,000 | 1,680 |
| 2000-08-23 | 1,680 | 1,694 | 1,635 | 1,659 | 94,000 | 1,659 |
| 2000-08-22 | 1,674 | 1,697 | 1,655 | 1,694 | 105,000 | 1,694 |
| 2000-08-21 | 1,650 | 1,662 | 1,636 | 1,644 | 61,000 | 1,644 |
| 2000-08-18 | 1,600 | 1,675 | 1,600 | 1,675 | 91,000 | 1,675 |
| 2000-08-17 | 1,651 | 1,651 | 1,625 | 1,630 | 108,000 | 1,630 |
| 2000-08-16 | 1,669 | 1,680 | 1,660 | 1,680 | 58,000 | 1,680 |
| 2000-08-15 | 1,705 | 1,705 | 1,681 | 1,699 | 53,000 | 1,699 |
| 2000-08-14 | 1,700 | 1,713 | 1,700 | 1,707 | 138,000 | 1,707 |
| 2000-08-11 | 1,638 | 1,679 | 1,630 | 1,679 | 109,000 | 1,679 |
| 2000-08-10 | 1,650 | 1,650 | 1,619 | 1,649 | 115,000 | 1,649 |
| 2000-08-09 | 1,594 | 1,620 | 1,588 | 1,610 | 59,000 | 1,610 |
| 2000-08-08 | 1,600 | 1,600 | 1,588 | 1,600 | 76,000 | 1,600 |
| 2000-08-07 | 1,560 | 1,585 | 1,560 | 1,580 | 27,000 | 1,580 |
| 2000-08-04 | 1,565 | 1,565 | 1,540 | 1,560 | 105,000 | 1,560 |
| 2000-08-03 | 1,558 | 1,558 | 1,540 | 1,540 | 56,000 | 1,540 |
| 2000-08-02 | 1,510 | 1,559 | 1,505 | 1,522 | 114,000 | 1,522 |
| 2000-08-01 | 1,540 | 1,540 | 1,501 | 1,529 | 181,000 | 1,529 |
| 2000-07-31 | 1,430 | 1,450 | 1,380 | 1,450 | 96,000 | 1,450 |
| 2000-07-28 | 1,505 | 1,505 | 1,450 | 1,450 | 127,000 | 1,450 |
| 2000-07-27 | 1,510 | 1,510 | 1,480 | 1,505 | 135,000 | 1,505 |
| 2000-07-26 | 1,510 | 1,510 | 1,496 | 1,505 | 143,000 | 1,505 |
| 2000-07-25 | 1,500 | 1,533 | 1,498 | 1,510 | 144,000 | 1,510 |
| 2000-07-24 | 1,505 | 1,515 | 1,505 | 1,510 | 28,000 | 1,510 |
| 2000-07-21 | 1,590 | 1,590 | 1,565 | 1,565 | 72,000 | 1,565 |
| 2000-07-19 | 1,500 | 1,570 | 1,485 | 1,570 | 150,000 | 1,570 |
| 2000-07-18 | 1,580 | 1,580 | 1,500 | 1,520 | 96,000 | 1,520 |
| 2000-07-17 | 1,501 | 1,550 | 1,482 | 1,550 | 117,000 | 1,550 |
| 2000-07-14 | 1,621 | 1,621 | 1,580 | 1,590 | 85,000 | 1,590 |
| 2000-07-13 | 1,630 | 1,632 | 1,619 | 1,621 | 141,000 | 1,621 |
| 2000-07-12 | 1,670 | 1,690 | 1,640 | 1,650 | 98,000 | 1,650 |
| 2000-07-11 | 1,650 | 1,699 | 1,620 | 1,695 | 157,000 | 1,695 |
| 2000-07-10 | 1,670 | 1,670 | 1,620 | 1,660 | 139,000 | 1,660 |
| 2000-07-07 | 1,760 | 1,760 | 1,660 | 1,699 | 183,000 | 1,699 |
| 2000-07-06 | 1,725 | 1,730 | 1,692 | 1,730 | 170,000 | 1,730 |
| 2000-07-05 | 1,745 | 1,745 | 1,700 | 1,722 | 142,000 | 1,722 |
| 2000-07-04 | 1,735 | 1,750 | 1,700 | 1,715 | 250,000 | 1,715 |
| 2000-07-03 | 1,661 | 1,700 | 1,650 | 1,699 | 348,000 | 1,699 |
| 2000-06-30 | 1,651 | 1,651 | 1,600 | 1,631 | 149,000 | 1,631 |
| 2000-06-29 | 1,571 | 1,582 | 1,550 | 1,561 | 314,000 | 1,561 |
| 2000-06-28 | 1,600 | 1,600 | 1,530 | 1,541 | 139,000 | 1,541 |
| 2000-06-27 | 1,630 | 1,770 | 1,570 | 1,598 | 363,000 | 1,598 |
| 2000-06-26 | 3,130 | 3,200 | 3,060 | 3,200 | 179,000 | 1,600 |
| 2000-06-23 | 3,200 | 3,200 | 3,130 | 3,130 | 132,000 | 1,565 |
| 2000-06-22 | 3,250 | 3,250 | 3,180 | 3,220 | 174,000 | 1,610 |
| 2000-06-21 | 3,300 | 3,300 | 3,200 | 3,230 | 122,000 | 1,615 |
| 2000-06-20 | 3,260 | 3,300 | 3,180 | 3,300 | 179,000 | 1,650 |
| 2000-06-19 | 3,200 | 3,250 | 3,180 | 3,210 | 139,000 | 1,605 |
| 2000-06-16 | 3,200 | 3,220 | 3,150 | 3,180 | 114,000 | 1,590 |
| 2000-06-15 | 3,150 | 3,190 | 3,070 | 3,160 | 86,000 | 1,580 |
| 2000-06-14 | 3,160 | 3,160 | 3,050 | 3,120 | 90,000 | 1,560 |
| 2000-06-13 | 3,190 | 3,190 | 3,150 | 3,160 | 54,000 | 1,580 |
| 2000-06-12 | 3,240 | 3,240 | 3,180 | 3,200 | 83,000 | 1,600 |
| 2000-06-09 | 3,140 | 3,230 | 3,140 | 3,200 | 155,000 | 1,600 |
| 2000-06-08 | 3,120 | 3,120 | 3,030 | 3,090 | 51,000 | 1,545 |
| 2000-06-07 | 2,900 | 3,160 | 2,900 | 3,140 | 130,000 | 1,570 |
| 2000-06-06 | 3,030 | 3,070 | 2,910 | 2,910 | 206,000 | 1,455 |
| 2000-06-05 | 3,070 | 3,100 | 3,030 | 3,060 | 181,000 | 1,530 |
| 2000-06-02 | 3,100 | 3,130 | 3,030 | 3,100 | 183,000 | 1,550 |
| 2000-06-01 | 3,180 | 3,220 | 3,150 | 3,150 | 148,000 | 1,575 |
| 2000-05-31 | 3,290 | 3,290 | 3,180 | 3,230 | 123,000 | 1,615 |
| 2000-05-30 | 3,230 | 3,340 | 3,150 | 3,290 | 255,000 | 1,645 |
| 2000-05-29 | 3,090 | 3,200 | 3,060 | 3,180 | 183,000 | 1,590 |
| 2000-05-26 | 2,950 | 3,100 | 2,920 | 2,990 | 342,000 | 1,495 |
| 2000-05-25 | 2,800 | 2,970 | 2,800 | 2,915 | 233,000 | 1,457.50 |
| 2000-05-24 | 2,800 | 2,880 | 2,800 | 2,840 | 172,000 | 1,420 |
| 2000-05-23 | 2,780 | 2,890 | 2,735 | 2,880 | 429,000 | 1,440 |
| 2000-05-22 | 2,560 | 2,630 | 2,505 | 2,630 | 86,000 | 1,315 |
| 2000-05-19 | 2,695 | 2,695 | 2,550 | 2,630 | 164,000 | 1,315 |
| 2000-05-18 | 2,795 | 2,820 | 2,650 | 2,700 | 114,000 | 1,350 |
| 2000-05-17 | 2,640 | 2,820 | 2,635 | 2,770 | 428,000 | 1,385 |
| 2000-05-16 | 2,480 | 2,605 | 2,405 | 2,600 | 218,000 | 1,300 |
| 2000-05-15 | 2,520 | 2,560 | 2,495 | 2,510 | 71,000 | 1,255 |
| 2000-05-12 | 2,520 | 2,570 | 2,520 | 2,560 | 101,000 | 1,280 |
| 2000-05-11 | 2,505 | 2,580 | 2,500 | 2,540 | 182,000 | 1,270 |
| 2000-05-10 | 2,575 | 2,590 | 2,565 | 2,580 | 140,000 | 1,290 |
| 2000-05-09 | 2,670 | 2,670 | 2,600 | 2,615 | 86,000 | 1,307.50 |
| 2000-05-08 | 2,570 | 2,695 | 2,560 | 2,690 | 174,000 | 1,345 |
| 2000-05-02 | 2,660 | 2,660 | 2,590 | 2,620 | 116,000 | 1,310 |
| 2000-05-01 | 2,670 | 2,670 | 2,560 | 2,660 | 150,000 | 1,330 |
| 2000-04-28 | 2,700 | 2,720 | 2,650 | 2,660 | 357,000 | 1,330 |
| 2000-04-27 | 2,595 | 2,675 | 2,580 | 2,650 | 560,000 | 1,325 |
| 2000-04-26 | 2,390 | 2,600 | 2,365 | 2,580 | 584,000 | 1,290 |
| 2000-04-25 | 2,415 | 2,415 | 2,325 | 2,365 | 293,000 | 1,182.50 |
| 2000-04-24 | 2,500 | 2,515 | 2,410 | 2,455 | 516,000 | 1,227.50 |
| 2000-04-21 | 2,340 | 2,485 | 2,340 | 2,450 | 840,000 | 1,225 |
| 2000-04-20 | 2,090 | 2,455 | 2,090 | 2,335 | 761,000 | 1,167.50 |
| 2000-04-19 | 2,000 | 2,090 | 1,990 | 2,090 | 582,000 | 1,045 |
| 2000-04-18 | 1,791 | 2,000 | 1,791 | 1,951 | 472,000 | 975.50 |
| 2000-04-17 | 1,760 | 1,781 | 1,742 | 1,765 | 270,000 | 882.50 |
| 2000-04-14 | 1,771 | 1,840 | 1,771 | 1,801 | 588,000 | 900.50 |
| 2000-04-13 | 1,701 | 1,788 | 1,700 | 1,764 | 366,000 | 882 |
| 2000-04-12 | 1,590 | 1,721 | 1,590 | 1,706 | 256,000 | 853 |
| 2000-04-11 | 1,551 | 1,637 | 1,550 | 1,620 | 198,000 | 810 |
| 2000-04-10 | 1,518 | 1,520 | 1,501 | 1,511 | 98,000 | 755.50 |
| 2000-04-07 | 1,515 | 1,540 | 1,515 | 1,534 | 100,000 | 767 |
| 2000-04-06 | 1,595 | 1,595 | 1,511 | 1,511 | 63,000 | 755.50 |
| 2000-04-05 | 1,603 | 1,615 | 1,595 | 1,595 | 81,000 | 797.50 |
| 2000-04-04 | 1,570 | 1,619 | 1,570 | 1,603 | 139,000 | 801.50 |
| 2000-04-03 | 1,520 | 1,570 | 1,515 | 1,570 | 47,000 | 785 |
| 2000-03-31 | 1,551 | 1,570 | 1,540 | 1,540 | 55,000 | 770 |
| 2000-03-30 | 1,550 | 1,575 | 1,540 | 1,560 | 137,000 | 780 |
| 2000-03-29 | 1,512 | 1,530 | 1,490 | 1,527 | 43,000 | 763.50 |
| 2000-03-28 | 1,500 | 1,522 | 1,500 | 1,522 | 66,000 | 761 |
| 2000-03-27 | 1,510 | 1,510 | 1,460 | 1,474 | 66,000 | 737 |
| 2000-03-24 | 1,495 | 1,510 | 1,485 | 1,510 | 70,000 | 755 |
| 2000-03-23 | 1,523 | 1,523 | 1,490 | 1,500 | 98,000 | 750 |
| 2000-03-22 | 1,490 | 1,533 | 1,490 | 1,523 | 113,000 | 761.50 |
| 2000-03-21 | 1,484 | 1,490 | 1,460 | 1,490 | 139,000 | 745 |
| 2000-03-17 | 1,399 | 1,465 | 1,371 | 1,459 | 206,000 | 729.50 |
| 2000-03-16 | 1,316 | 1,316 | 1,295 | 1,310 | 146,000 | 655 |
| 2000-03-15 | 1,307 | 1,310 | 1,285 | 1,296 | 84,000 | 648 |
| 2000-03-14 | 1,290 | 1,307 | 1,283 | 1,307 | 119,000 | 653.50 |
| 2000-03-13 | 1,291 | 1,291 | 1,285 | 1,291 | 53,000 | 645.50 |
| 2000-03-10 | 1,285 | 1,295 | 1,285 | 1,290 | 90,000 | 645 |
| 2000-03-09 | 1,285 | 1,286 | 1,280 | 1,282 | 53,000 | 641 |
| 2000-03-08 | 1,280 | 1,287 | 1,280 | 1,285 | 93,000 | 642.50 |
| 2000-03-07 | 1,300 | 1,300 | 1,279 | 1,285 | 99,000 | 642.50 |
| 2000-03-06 | 1,345 | 1,345 | 1,300 | 1,301 | 45,000 | 650.50 |
| 2000-03-03 | 1,350 | 1,355 | 1,341 | 1,346 | 29,000 | 673 |
| 2000-03-02 | 1,382 | 1,401 | 1,361 | 1,361 | 33,000 | 680.50 |
| 2000-03-01 | 1,403 | 1,408 | 1,380 | 1,390 | 53,000 | 695 |
| 2000-02-29 | 1,450 | 1,450 | 1,400 | 1,417 | 62,000 | 708.50 |
| 2000-02-28 | 1,391 | 1,419 | 1,350 | 1,419 | 86,000 | 709.50 |
| 2000-02-25 | 1,300 | 1,335 | 1,300 | 1,330 | 23,000 | 665 |
| 2000-02-24 | 1,300 | 1,300 | 1,286 | 1,300 | 33,000 | 650 |
| 2000-02-23 | 1,261 | 1,284 | 1,261 | 1,284 | 23,000 | 642 |
| 2000-02-22 | 1,274 | 1,275 | 1,261 | 1,261 | 40,000 | 630.50 |
| 2000-02-21 | 1,270 | 1,276 | 1,270 | 1,274 | 49,000 | 637 |
| 2000-02-18 | 1,300 | 1,300 | 1,256 | 1,275 | 61,000 | 637.50 |
| 2000-02-17 | 1,332 | 1,332 | 1,280 | 1,299 | 64,000 | 649.50 |
| 2000-02-16 | 1,340 | 1,340 | 1,292 | 1,292 | 39,000 | 646 |
| 2000-02-15 | 1,372 | 1,380 | 1,321 | 1,345 | 42,000 | 672.50 |
| 2000-02-14 | 1,340 | 1,360 | 1,330 | 1,332 | 65,000 | 666 |
| 2000-02-10 | 1,290 | 1,290 | 1,270 | 1,270 | 42,000 | 635 |
| 2000-02-09 | 1,290 | 1,310 | 1,290 | 1,290 | 54,000 | 645 |
| 2000-02-08 | 1,293 | 1,309 | 1,293 | 1,306 | 11,000 | 653 |
| 2000-02-07 | 1,290 | 1,349 | 1,288 | 1,291 | 55,000 | 645.50 |
| 2000-02-04 | 1,280 | 1,299 | 1,280 | 1,288 | 86,000 | 644 |
| 2000-02-03 | 1,280 | 1,280 | 1,260 | 1,266 | 27,000 | 633 |
| 2000-02-02 | 1,280 | 1,280 | 1,250 | 1,260 | 22,000 | 630 |
| 2000-02-01 | 1,280 | 1,280 | 1,240 | 1,240 | 19,000 | 620 |
| 2000-01-31 | 1,210 | 1,240 | 1,210 | 1,240 | 14,000 | 620 |
| 2000-01-28 | 1,263 | 1,265 | 1,230 | 1,241 | 32,000 | 620.50 |
| 2000-01-27 | 1,290 | 1,290 | 1,261 | 1,270 | 24,000 | 635 |
| 2000-01-26 | 1,292 | 1,300 | 1,281 | 1,289 | 15,000 | 644.50 |
| 2000-01-25 | 1,250 | 1,316 | 1,250 | 1,290 | 25,000 | 645 |
| 2000-01-24 | 1,261 | 1,267 | 1,251 | 1,259 | 19,000 | 629.50 |
| 2000-01-21 | 1,300 | 1,300 | 1,252 | 1,261 | 22,000 | 630.50 |
| 2000-01-20 | 1,305 | 1,309 | 1,281 | 1,300 | 37,000 | 650 |
| 2000-01-19 | 1,320 | 1,321 | 1,301 | 1,301 | 23,000 | 650.50 |
| 2000-01-18 | 1,370 | 1,370 | 1,330 | 1,339 | 22,000 | 669.50 |
| 2000-01-17 | 1,320 | 1,390 | 1,320 | 1,320 | 38,000 | 660 |
| 2000-01-14 | 1,275 | 1,336 | 1,275 | 1,311 | 41,000 | 655.50 |
| 2000-01-13 | 1,200 | 1,266 | 1,200 | 1,256 | 12,000 | 628 |
| 2000-01-12 | 1,280 | 1,285 | 1,266 | 1,266 | 24,000 | 633 |
| 2000-01-11 | 1,291 | 1,310 | 1,272 | 1,280 | 44,000 | 640 |
| 2000-01-07 | 1,300 | 1,319 | 1,250 | 1,271 | 75,000 | 635.50 |
| 2000-01-06 | 1,177 | 1,280 | 1,147 | 1,280 | 28,000 | 640 |
| 2000-01-05 | 1,138 | 1,147 | 1,110 | 1,147 | 50,000 | 573.50 |
| 2000-01-04 | 1,150 | 1,162 | 1,140 | 1,162 | 16,000 | 581 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
