4543 テルモ(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 | 2,620 | 2,645 | 2,500 | 2,500 | 165,400 | 312.50 |
| 2000-12-28 | 2,560 | 2,600 | 2,540 | 2,580 | 256,800 | 322.50 |
| 2000-12-27 | 2,530 | 2,550 | 2,495 | 2,550 | 204,600 | 318.75 |
| 2000-12-26 | 2,540 | 2,540 | 2,485 | 2,530 | 281,100 | 316.25 |
| 2000-12-25 | 2,510 | 2,555 | 2,495 | 2,555 | 413,100 | 319.38 |
| 2000-12-22 | 2,450 | 2,450 | 2,345 | 2,380 | 470,900 | 297.50 |
| 2000-12-21 | 2,400 | 2,445 | 2,160 | 2,375 | 889,700 | 296.88 |
| 2000-12-20 | 2,490 | 2,500 | 2,365 | 2,365 | 523,800 | 295.63 |
| 2000-12-19 | 2,500 | 2,545 | 2,450 | 2,450 | 806,600 | 306.25 |
| 2000-12-18 | 2,500 | 2,520 | 2,410 | 2,470 | 446,700 | 308.75 |
| 2000-12-15 | 2,490 | 2,525 | 2,480 | 2,500 | 969,100 | 312.50 |
| 2000-12-14 | 2,435 | 2,470 | 2,395 | 2,440 | 610,600 | 305 |
| 2000-12-13 | 2,390 | 2,395 | 2,350 | 2,355 | 794,000 | 294.38 |
| 2000-12-12 | 2,345 | 2,390 | 2,340 | 2,355 | 668,300 | 294.38 |
| 2000-12-11 | 2,300 | 2,305 | 2,290 | 2,300 | 830,500 | 287.50 |
| 2000-12-08 | 2,195 | 2,260 | 2,195 | 2,210 | 2,411,500 | 276.25 |
| 2000-12-07 | 2,250 | 2,250 | 2,195 | 2,200 | 436,700 | 275 |
| 2000-12-06 | 2,310 | 2,345 | 2,280 | 2,300 | 948,900 | 287.50 |
| 2000-12-05 | 2,300 | 2,300 | 2,200 | 2,245 | 928,900 | 280.63 |
| 2000-12-04 | 2,235 | 2,250 | 2,195 | 2,200 | 777,300 | 275 |
| 2000-12-01 | 2,075 | 2,250 | 2,070 | 2,195 | 1,176,100 | 274.38 |
| 2000-11-30 | 2,210 | 2,225 | 2,050 | 2,195 | 1,179,900 | 274.38 |
| 2000-11-29 | 2,275 | 2,295 | 2,240 | 2,290 | 601,100 | 286.25 |
| 2000-11-28 | 2,300 | 2,310 | 2,270 | 2,275 | 509,000 | 284.38 |
| 2000-11-27 | 2,400 | 2,410 | 2,260 | 2,275 | 865,900 | 284.38 |
| 2000-11-24 | 2,385 | 2,490 | 2,300 | 2,390 | 1,181,900 | 298.75 |
| 2000-11-22 | 2,320 | 2,335 | 2,290 | 2,305 | 451,400 | 288.13 |
| 2000-11-21 | 2,350 | 2,350 | 2,315 | 2,335 | 378,500 | 291.88 |
| 2000-11-20 | 2,315 | 2,405 | 2,310 | 2,350 | 473,900 | 293.75 |
| 2000-11-17 | 2,280 | 2,320 | 2,230 | 2,275 | 549,700 | 284.38 |
| 2000-11-16 | 2,380 | 2,390 | 2,300 | 2,325 | 457,700 | 290.63 |
| 2000-11-15 | 2,470 | 2,490 | 2,395 | 2,395 | 700,100 | 299.38 |
| 2000-11-14 | 2,465 | 2,470 | 2,400 | 2,440 | 544,200 | 305 |
| 2000-11-13 | 2,510 | 2,530 | 2,420 | 2,470 | 1,187,900 | 308.75 |
| 2000-11-10 | 2,530 | 2,710 | 2,340 | 2,450 | 2,931,500 | 306.25 |
| 2000-11-09 | 2,570 | 2,575 | 2,570 | 2,570 | 723,600 | 321.25 |
| 2000-11-08 | 3,090 | 3,240 | 3,070 | 3,070 | 266,600 | 383.75 |
| 2000-11-07 | 3,150 | 3,190 | 3,070 | 3,090 | 301,100 | 386.25 |
| 2000-11-06 | 3,160 | 3,250 | 3,120 | 3,250 | 521,300 | 406.25 |
| 2000-11-02 | 3,160 | 3,200 | 3,090 | 3,130 | 325,100 | 391.25 |
| 2000-11-01 | 3,030 | 3,180 | 3,030 | 3,180 | 570,600 | 397.50 |
| 2000-10-31 | 3,100 | 3,110 | 3,010 | 3,090 | 464,400 | 386.25 |
| 2000-10-30 | 3,000 | 3,030 | 2,915 | 3,020 | 334,000 | 377.50 |
| 2000-10-27 | 3,000 | 3,040 | 2,960 | 2,960 | 352,000 | 370 |
| 2000-10-26 | 2,995 | 3,050 | 2,940 | 3,040 | 456,200 | 380 |
| 2000-10-25 | 2,995 | 3,000 | 2,945 | 2,995 | 268,200 | 374.38 |
| 2000-10-24 | 2,945 | 2,990 | 2,925 | 2,990 | 220,800 | 373.75 |
| 2000-10-23 | 2,980 | 2,980 | 2,890 | 2,950 | 258,100 | 368.75 |
| 2000-10-20 | 2,945 | 2,960 | 2,875 | 2,940 | 353,600 | 367.50 |
| 2000-10-19 | 2,820 | 2,910 | 2,820 | 2,895 | 372,000 | 361.88 |
| 2000-10-18 | 2,840 | 2,850 | 2,770 | 2,805 | 326,500 | 350.63 |
| 2000-10-17 | 2,950 | 2,970 | 2,810 | 2,820 | 375,500 | 352.50 |
| 2000-10-16 | 2,920 | 2,980 | 2,900 | 2,915 | 275,500 | 364.38 |
| 2000-10-13 | 2,900 | 2,945 | 2,865 | 2,920 | 711,800 | 365 |
| 2000-10-12 | 3,080 | 3,080 | 2,975 | 3,000 | 333,800 | 375 |
| 2000-10-11 | 3,020 | 3,100 | 2,995 | 3,100 | 279,700 | 387.50 |
| 2000-10-10 | 3,090 | 3,090 | 2,990 | 3,030 | 265,200 | 378.75 |
| 2000-10-06 | 3,040 | 3,120 | 3,010 | 3,090 | 323,700 | 386.25 |
| 2000-10-05 | 3,170 | 3,180 | 3,010 | 3,040 | 359,800 | 380 |
| 2000-10-04 | 3,100 | 3,170 | 3,070 | 3,140 | 263,500 | 392.50 |
| 2000-10-03 | 3,200 | 3,200 | 3,090 | 3,170 | 182,500 | 396.25 |
| 2000-10-02 | 3,100 | 3,180 | 2,990 | 3,180 | 317,400 | 397.50 |
| 2000-09-29 | 3,040 | 3,200 | 3,030 | 3,090 | 463,700 | 386.25 |
| 2000-09-28 | 3,020 | 3,070 | 2,940 | 2,940 | 377,300 | 367.50 |
| 2000-09-27 | 3,060 | 3,080 | 2,980 | 2,980 | 268,700 | 372.50 |
| 2000-09-26 | 3,060 | 3,120 | 3,030 | 3,040 | 316,300 | 380 |
| 2000-09-25 | 3,040 | 3,060 | 3,000 | 3,060 | 369,000 | 382.50 |
| 2000-09-22 | 3,130 | 3,200 | 3,040 | 3,050 | 379,600 | 381.25 |
| 2000-09-21 | 3,080 | 3,180 | 3,050 | 3,080 | 306,200 | 385 |
| 2000-09-20 | 3,140 | 3,240 | 3,100 | 3,200 | 353,500 | 400 |
| 2000-09-19 | 3,040 | 3,150 | 2,955 | 3,150 | 303,100 | 393.75 |
| 2000-09-18 | 3,100 | 3,100 | 3,000 | 3,040 | 194,000 | 380 |
| 2000-09-14 | 3,010 | 3,080 | 3,010 | 3,070 | 277,300 | 383.75 |
| 2000-09-13 | 3,010 | 3,030 | 2,950 | 3,000 | 198,200 | 375 |
| 2000-09-12 | 2,960 | 3,020 | 2,900 | 2,940 | 273,400 | 367.50 |
| 2000-09-11 | 3,030 | 3,030 | 2,895 | 2,925 | 191,100 | 365.63 |
| 2000-09-08 | 2,960 | 3,050 | 2,960 | 2,990 | 1,412,200 | 373.75 |
| 2000-09-07 | 2,980 | 2,980 | 2,930 | 2,940 | 159,400 | 367.50 |
| 2000-09-06 | 2,980 | 3,040 | 2,970 | 2,990 | 329,100 | 373.75 |
| 2000-09-05 | 2,950 | 3,000 | 2,920 | 2,980 | 375,000 | 372.50 |
| 2000-09-04 | 3,000 | 3,100 | 2,990 | 3,040 | 693,100 | 380 |
| 2000-09-01 | 2,950 | 2,995 | 2,905 | 2,960 | 547,400 | 370 |
| 2000-08-31 | 3,040 | 3,060 | 2,900 | 2,950 | 623,600 | 368.75 |
| 2000-08-30 | 3,030 | 3,050 | 2,990 | 2,995 | 458,700 | 374.38 |
| 2000-08-29 | 3,100 | 3,100 | 2,985 | 2,990 | 782,800 | 373.75 |
| 2000-08-28 | 3,190 | 3,190 | 3,000 | 3,160 | 337,000 | 395 |
| 2000-08-25 | 3,050 | 3,250 | 3,020 | 3,190 | 912,400 | 398.75 |
| 2000-08-24 | 2,950 | 3,030 | 2,950 | 3,000 | 638,300 | 375 |
| 2000-08-23 | 3,050 | 3,050 | 2,960 | 2,975 | 442,100 | 371.88 |
| 2000-08-22 | 2,955 | 3,090 | 2,930 | 3,010 | 328,300 | 376.25 |
| 2000-08-21 | 2,950 | 2,995 | 2,900 | 2,915 | 227,000 | 364.38 |
| 2000-08-18 | 2,985 | 3,070 | 2,975 | 3,070 | 387,300 | 383.75 |
| 2000-08-17 | 2,950 | 2,980 | 2,860 | 2,970 | 467,100 | 371.25 |
| 2000-08-16 | 2,940 | 3,090 | 2,940 | 3,010 | 306,400 | 376.25 |
| 2000-08-15 | 2,950 | 2,990 | 2,910 | 2,950 | 521,900 | 368.75 |
| 2000-08-14 | 3,050 | 3,050 | 2,985 | 3,000 | 420,600 | 375 |
| 2000-08-11 | 2,960 | 3,100 | 2,960 | 3,100 | 1,075,700 | 387.50 |
| 2000-08-10 | 3,130 | 3,150 | 3,080 | 3,110 | 225,000 | 388.75 |
| 2000-08-09 | 3,150 | 3,200 | 3,140 | 3,180 | 229,900 | 397.50 |
| 2000-08-08 | 3,200 | 3,200 | 3,140 | 3,190 | 347,500 | 398.75 |
| 2000-08-07 | 3,200 | 3,250 | 3,170 | 3,200 | 700,000 | 400 |
| 2000-08-04 | 3,200 | 3,270 | 3,130 | 3,130 | 734,000 | 391.25 |
| 2000-08-03 | 3,350 | 3,360 | 3,150 | 3,250 | 501,500 | 406.25 |
| 2000-08-02 | 3,410 | 3,490 | 3,370 | 3,400 | 189,200 | 425 |
| 2000-08-01 | 3,450 | 3,530 | 3,350 | 3,530 | 430,000 | 441.25 |
| 2000-07-31 | 3,460 | 3,460 | 3,300 | 3,430 | 391,000 | 428.75 |
| 2000-07-28 | 3,470 | 3,490 | 3,420 | 3,470 | 497,000 | 433.75 |
| 2000-07-27 | 3,330 | 3,520 | 3,300 | 3,520 | 672,000 | 440 |
| 2000-07-26 | 3,490 | 3,490 | 3,370 | 3,430 | 297,000 | 428.75 |
| 2000-07-25 | 3,400 | 3,500 | 3,350 | 3,500 | 567,000 | 437.50 |
| 2000-07-24 | 3,470 | 3,490 | 3,420 | 3,450 | 218,000 | 431.25 |
| 2000-07-21 | 3,490 | 3,500 | 3,450 | 3,450 | 237,000 | 431.25 |
| 2000-07-19 | 3,390 | 3,500 | 3,370 | 3,490 | 301,000 | 436.25 |
| 2000-07-18 | 3,360 | 3,390 | 3,270 | 3,340 | 356,000 | 417.50 |
| 2000-07-17 | 3,360 | 3,400 | 3,320 | 3,340 | 621,000 | 417.50 |
| 2000-07-14 | 3,320 | 3,490 | 3,320 | 3,460 | 415,000 | 432.50 |
| 2000-07-13 | 3,420 | 3,420 | 3,330 | 3,350 | 451,000 | 418.75 |
| 2000-07-12 | 3,490 | 3,500 | 3,370 | 3,450 | 337,000 | 431.25 |
| 2000-07-11 | 3,500 | 3,510 | 3,440 | 3,490 | 301,000 | 436.25 |
| 2000-07-10 | 3,530 | 3,550 | 3,490 | 3,550 | 270,000 | 443.75 |
| 2000-07-07 | 3,670 | 3,670 | 3,530 | 3,630 | 398,000 | 453.75 |
| 2000-07-06 | 3,620 | 3,680 | 3,610 | 3,620 | 230,000 | 452.50 |
| 2000-07-05 | 3,600 | 3,610 | 3,520 | 3,560 | 305,000 | 445 |
| 2000-07-04 | 3,700 | 3,700 | 3,620 | 3,620 | 250,000 | 452.50 |
| 2000-07-03 | 3,640 | 3,670 | 3,620 | 3,670 | 335,000 | 458.75 |
| 2000-06-30 | 3,540 | 3,600 | 3,500 | 3,590 | 225,000 | 448.75 |
| 2000-06-29 | 3,570 | 3,580 | 3,470 | 3,490 | 234,000 | 436.25 |
| 2000-06-28 | 3,530 | 3,580 | 3,410 | 3,500 | 173,000 | 437.50 |
| 2000-06-27 | 3,470 | 3,540 | 3,450 | 3,530 | 269,000 | 441.25 |
| 2000-06-26 | 3,430 | 3,480 | 3,360 | 3,470 | 232,000 | 433.75 |
| 2000-06-23 | 3,470 | 3,510 | 3,430 | 3,430 | 273,000 | 428.75 |
| 2000-06-22 | 3,520 | 3,550 | 3,460 | 3,510 | 406,000 | 438.75 |
| 2000-06-21 | 3,500 | 3,520 | 3,410 | 3,500 | 398,000 | 437.50 |
| 2000-06-20 | 3,480 | 3,520 | 3,440 | 3,520 | 349,000 | 440 |
| 2000-06-19 | 3,430 | 3,440 | 3,360 | 3,430 | 242,000 | 428.75 |
| 2000-06-16 | 3,380 | 3,420 | 3,330 | 3,380 | 193,000 | 422.50 |
| 2000-06-15 | 3,350 | 3,360 | 3,290 | 3,290 | 195,000 | 411.25 |
| 2000-06-14 | 3,360 | 3,360 | 3,250 | 3,330 | 180,000 | 416.25 |
| 2000-06-13 | 3,370 | 3,380 | 3,280 | 3,320 | 237,000 | 415 |
| 2000-06-12 | 3,350 | 3,360 | 3,290 | 3,330 | 488,000 | 416.25 |
| 2000-06-09 | 3,360 | 3,420 | 3,320 | 3,380 | 1,406,000 | 422.50 |
| 2000-06-08 | 3,540 | 3,540 | 3,410 | 3,430 | 130,000 | 428.75 |
| 2000-06-07 | 3,420 | 3,540 | 3,400 | 3,530 | 312,000 | 441.25 |
| 2000-06-06 | 3,390 | 3,470 | 3,390 | 3,470 | 225,000 | 433.75 |
| 2000-06-05 | 3,400 | 3,450 | 3,340 | 3,440 | 468,000 | 430 |
| 2000-06-02 | 3,430 | 3,430 | 3,320 | 3,370 | 1,136,000 | 421.25 |
| 2000-06-01 | 3,440 | 3,590 | 3,400 | 3,580 | 464,000 | 447.50 |
| 2000-05-31 | 3,410 | 3,450 | 3,390 | 3,440 | 354,000 | 430 |
| 2000-05-30 | 3,580 | 3,580 | 3,420 | 3,430 | 292,000 | 428.75 |
| 2000-05-29 | 3,590 | 3,600 | 3,470 | 3,590 | 220,000 | 448.75 |
| 2000-05-26 | 3,600 | 3,610 | 3,450 | 3,540 | 289,000 | 442.50 |
| 2000-05-25 | 3,510 | 3,710 | 3,410 | 3,700 | 488,000 | 462.50 |
| 2000-05-24 | 3,400 | 3,600 | 3,400 | 3,560 | 285,000 | 445 |
| 2000-05-23 | 3,500 | 3,550 | 3,450 | 3,550 | 325,000 | 443.75 |
| 2000-05-22 | 3,600 | 3,650 | 3,570 | 3,590 | 301,000 | 448.75 |
| 2000-05-19 | 3,450 | 3,650 | 3,400 | 3,560 | 371,000 | 445 |
| 2000-05-18 | 3,650 | 3,650 | 3,490 | 3,500 | 298,000 | 437.50 |
| 2000-05-17 | 3,540 | 3,680 | 3,530 | 3,620 | 305,000 | 452.50 |
| 2000-05-16 | 3,640 | 3,640 | 3,530 | 3,640 | 401,000 | 455 |
| 2000-05-15 | 3,500 | 3,640 | 3,470 | 3,590 | 512,000 | 448.75 |
| 2000-05-12 | 3,370 | 3,520 | 3,350 | 3,500 | 1,243,000 | 437.50 |
| 2000-05-11 | 3,410 | 3,480 | 3,280 | 3,320 | 648,000 | 415 |
| 2000-05-10 | 3,390 | 3,470 | 3,250 | 3,450 | 560,000 | 431.25 |
| 2000-05-09 | 3,330 | 3,420 | 3,310 | 3,380 | 362,000 | 422.50 |
| 2000-05-08 | 3,300 | 3,320 | 3,230 | 3,290 | 597,000 | 411.25 |
| 2000-05-02 | 3,300 | 3,450 | 3,260 | 3,410 | 539,000 | 426.25 |
| 2000-05-01 | 3,270 | 3,270 | 3,200 | 3,200 | 511,000 | 400 |
| 2000-04-28 | 3,350 | 3,390 | 3,220 | 3,270 | 657,000 | 408.75 |
| 2000-04-27 | 3,280 | 3,370 | 3,270 | 3,350 | 1,075,000 | 418.75 |
| 2000-04-26 | 3,430 | 3,450 | 3,270 | 3,280 | 1,220,000 | 410 |
| 2000-04-25 | 3,520 | 3,550 | 3,440 | 3,480 | 967,000 | 435 |
| 2000-04-24 | 3,700 | 3,800 | 3,630 | 3,630 | 1,765,000 | 453.75 |
| 2000-04-21 | 3,400 | 3,850 | 3,240 | 3,850 | 5,548,000 | 481.25 |
| 2000-04-20 | 3,380 | 3,390 | 3,270 | 3,350 | 1,712,000 | 418.75 |
| 2000-04-19 | 3,380 | 3,440 | 3,280 | 3,390 | 1,788,000 | 423.75 |
| 2000-04-18 | 3,170 | 3,380 | 3,170 | 3,380 | 1,232,000 | 422.50 |
| 2000-04-17 | 3,280 | 3,350 | 2,910 | 2,980 | 2,406,000 | 372.50 |
| 2000-04-14 | 2,930 | 3,020 | 2,920 | 2,990 | 243,000 | 373.75 |
| 2000-04-13 | 3,000 | 3,000 | 2,850 | 2,965 | 276,000 | 370.63 |
| 2000-04-12 | 3,060 | 3,080 | 2,995 | 3,040 | 344,000 | 380 |
| 2000-04-11 | 3,100 | 3,130 | 3,060 | 3,110 | 399,000 | 388.75 |
| 2000-04-10 | 3,060 | 3,090 | 3,030 | 3,090 | 227,000 | 386.25 |
| 2000-04-07 | 2,955 | 3,040 | 2,955 | 3,010 | 163,000 | 376.25 |
| 2000-04-06 | 3,130 | 3,140 | 2,960 | 3,040 | 333,000 | 380 |
| 2000-04-05 | 3,100 | 3,140 | 3,050 | 3,120 | 348,000 | 390 |
| 2000-04-04 | 3,090 | 3,090 | 3,000 | 3,050 | 188,000 | 381.25 |
| 2000-04-03 | 3,060 | 3,110 | 3,050 | 3,090 | 530,000 | 386.25 |
| 2000-03-31 | 2,970 | 3,120 | 2,950 | 3,080 | 668,000 | 385 |
| 2000-03-30 | 2,920 | 2,960 | 2,870 | 2,910 | 180,000 | 363.75 |
| 2000-03-29 | 2,830 | 2,910 | 2,830 | 2,840 | 205,000 | 355 |
| 2000-03-28 | 2,985 | 2,985 | 2,800 | 2,810 | 256,000 | 351.25 |
| 2000-03-27 | 2,910 | 2,990 | 2,910 | 2,990 | 414,000 | 373.75 |
| 2000-03-24 | 2,895 | 2,895 | 2,850 | 2,870 | 307,000 | 358.75 |
| 2000-03-23 | 2,865 | 2,880 | 2,800 | 2,880 | 254,000 | 360 |
| 2000-03-22 | 2,900 | 2,900 | 2,850 | 2,880 | 269,000 | 360 |
| 2000-03-21 | 2,900 | 2,900 | 2,800 | 2,870 | 239,000 | 358.75 |
| 2000-03-17 | 2,820 | 2,875 | 2,810 | 2,875 | 601,000 | 359.38 |
| 2000-03-16 | 2,675 | 2,765 | 2,600 | 2,730 | 179,000 | 341.25 |
| 2000-03-15 | 2,550 | 2,580 | 2,540 | 2,555 | 286,000 | 319.38 |
| 2000-03-14 | 2,590 | 2,600 | 2,540 | 2,580 | 311,000 | 322.50 |
| 2000-03-13 | 2,700 | 2,700 | 2,600 | 2,670 | 382,000 | 333.75 |
| 2000-03-10 | 2,660 | 2,700 | 2,660 | 2,695 | 566,000 | 336.88 |
| 2000-03-09 | 2,695 | 2,730 | 2,650 | 2,660 | 315,000 | 332.50 |
| 2000-03-08 | 2,745 | 2,745 | 2,685 | 2,695 | 261,000 | 336.88 |
| 2000-03-07 | 2,765 | 2,765 | 2,700 | 2,735 | 302,000 | 341.88 |
| 2000-03-06 | 2,780 | 2,800 | 2,720 | 2,730 | 247,000 | 341.25 |
| 2000-03-03 | 2,750 | 2,800 | 2,750 | 2,750 | 278,000 | 343.75 |
| 2000-03-02 | 2,925 | 2,930 | 2,800 | 2,800 | 290,000 | 350 |
| 2000-03-01 | 2,870 | 2,965 | 2,820 | 2,965 | 252,000 | 370.63 |
| 2000-02-29 | 2,940 | 2,965 | 2,860 | 2,860 | 184,000 | 357.50 |
| 2000-02-28 | 2,980 | 3,030 | 2,940 | 2,940 | 219,000 | 367.50 |
| 2000-02-25 | 3,030 | 3,040 | 2,885 | 2,885 | 382,000 | 360.63 |
| 2000-02-24 | 2,990 | 3,070 | 2,950 | 3,030 | 399,000 | 378.75 |
| 2000-02-23 | 2,830 | 2,970 | 2,830 | 2,950 | 313,000 | 368.75 |
| 2000-02-22 | 2,845 | 2,885 | 2,845 | 2,860 | 121,000 | 357.50 |
| 2000-02-21 | 2,900 | 2,910 | 2,835 | 2,860 | 241,000 | 357.50 |
| 2000-02-18 | 2,975 | 3,050 | 2,965 | 2,990 | 635,000 | 373.75 |
| 2000-02-17 | 2,795 | 2,900 | 2,795 | 2,895 | 476,000 | 361.88 |
| 2000-02-16 | 2,800 | 2,835 | 2,750 | 2,795 | 428,000 | 349.38 |
| 2000-02-15 | 2,825 | 2,880 | 2,795 | 2,850 | 252,000 | 356.25 |
| 2000-02-14 | 2,980 | 2,980 | 2,890 | 2,905 | 368,000 | 363.13 |
| 2000-02-10 | 2,815 | 2,970 | 2,815 | 2,940 | 503,000 | 367.50 |
| 2000-02-09 | 2,900 | 2,980 | 2,885 | 2,975 | 474,000 | 371.88 |
| 2000-02-08 | 2,885 | 2,885 | 2,840 | 2,855 | 145,000 | 356.88 |
| 2000-02-07 | 2,850 | 2,885 | 2,840 | 2,885 | 412,000 | 360.63 |
| 2000-02-04 | 2,780 | 2,840 | 2,770 | 2,835 | 303,000 | 354.38 |
| 2000-02-03 | 2,660 | 2,750 | 2,660 | 2,740 | 248,000 | 342.50 |
| 2000-02-02 | 2,765 | 2,790 | 2,720 | 2,740 | 249,000 | 342.50 |
| 2000-02-01 | 2,660 | 2,765 | 2,660 | 2,730 | 347,000 | 341.25 |
| 2000-01-31 | 2,600 | 2,650 | 2,580 | 2,630 | 461,000 | 328.75 |
| 2000-01-28 | 2,675 | 2,680 | 2,575 | 2,600 | 534,000 | 325 |
| 2000-01-27 | 2,620 | 2,660 | 2,580 | 2,660 | 250,000 | 332.50 |
| 2000-01-26 | 2,695 | 2,695 | 2,600 | 2,620 | 326,000 | 327.50 |
| 2000-01-25 | 2,670 | 2,705 | 2,620 | 2,640 | 658,000 | 330 |
| 2000-01-24 | 2,670 | 2,680 | 2,605 | 2,630 | 471,000 | 328.75 |
| 2000-01-21 | 2,700 | 2,740 | 2,675 | 2,700 | 273,000 | 337.50 |
| 2000-01-20 | 2,690 | 2,730 | 2,670 | 2,700 | 364,000 | 337.50 |
| 2000-01-19 | 2,775 | 2,790 | 2,690 | 2,695 | 406,000 | 336.88 |
| 2000-01-18 | 2,900 | 2,900 | 2,775 | 2,775 | 261,000 | 346.88 |
| 2000-01-17 | 3,090 | 3,100 | 2,880 | 2,935 | 320,000 | 366.88 |
| 2000-01-14 | 2,970 | 3,040 | 2,950 | 3,040 | 605,000 | 380 |
| 2000-01-13 | 2,750 | 2,870 | 2,750 | 2,870 | 554,000 | 358.75 |
| 2000-01-12 | 2,710 | 2,820 | 2,680 | 2,735 | 382,000 | 341.88 |
| 2000-01-11 | 2,830 | 2,830 | 2,725 | 2,760 | 270,000 | 345 |
| 2000-01-07 | 2,800 | 2,830 | 2,790 | 2,825 | 433,000 | 353.13 |
| 2000-01-06 | 2,765 | 2,940 | 2,750 | 2,840 | 527,000 | 355 |
| 2000-01-05 | 2,700 | 2,760 | 2,700 | 2,750 | 160,000 | 343.75 |
| 2000-01-04 | 2,750 | 2,810 | 2,690 | 2,810 | 84,000 | 351.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
