4549 栄研化学(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 | 1,445 | 1,445 | 1,444 | 1,444 | 4,000 | 722 |
| 2000-12-28 | 1,402 | 1,445 | 1,402 | 1,445 | 21,000 | 722.50 |
| 2000-12-27 | 1,400 | 1,435 | 1,400 | 1,420 | 26,000 | 710 |
| 2000-12-26 | 1,350 | 1,375 | 1,311 | 1,375 | 19,000 | 687.50 |
| 2000-12-25 | 1,320 | 1,350 | 1,304 | 1,350 | 23,000 | 675 |
| 2000-12-22 | 1,277 | 1,296 | 1,276 | 1,285 | 33,000 | 642.50 |
| 2000-12-21 | 1,305 | 1,340 | 1,276 | 1,276 | 48,000 | 638 |
| 2000-12-20 | 1,312 | 1,385 | 1,250 | 1,365 | 86,000 | 682.50 |
| 2000-12-19 | 1,400 | 1,400 | 1,340 | 1,352 | 49,000 | 676 |
| 2000-12-18 | 1,450 | 1,465 | 1,390 | 1,405 | 99,000 | 702.50 |
| 2000-12-15 | 1,599 | 1,599 | 1,470 | 1,470 | 183,000 | 735 |
| 2000-12-14 | 1,480 | 1,566 | 1,480 | 1,566 | 470,000 | 783 |
| 2000-12-13 | 1,400 | 1,480 | 1,400 | 1,440 | 268,000 | 720 |
| 2000-12-12 | 1,240 | 1,340 | 1,240 | 1,340 | 142,000 | 670 |
| 2000-12-11 | 1,190 | 1,260 | 1,190 | 1,260 | 159,000 | 630 |
| 2000-12-08 | 1,161 | 1,210 | 1,150 | 1,210 | 32,000 | 605 |
| 2000-12-07 | 1,195 | 1,195 | 1,160 | 1,166 | 68,000 | 583 |
| 2000-12-06 | 1,260 | 1,260 | 1,245 | 1,255 | 42,000 | 627.50 |
| 2000-12-05 | 1,290 | 1,290 | 1,245 | 1,279 | 27,000 | 639.50 |
| 2000-12-04 | 1,200 | 1,280 | 1,200 | 1,280 | 58,000 | 640 |
| 2000-12-01 | 1,140 | 1,195 | 1,125 | 1,195 | 36,000 | 597.50 |
| 2000-11-30 | 1,180 | 1,180 | 1,112 | 1,112 | 18,000 | 556 |
| 2000-11-29 | 1,140 | 1,140 | 1,100 | 1,120 | 26,000 | 560 |
| 2000-11-28 | 1,130 | 1,160 | 1,120 | 1,150 | 39,000 | 575 |
| 2000-11-27 | 1,130 | 1,130 | 1,101 | 1,120 | 16,000 | 560 |
| 2000-11-24 | 1,101 | 1,130 | 1,060 | 1,130 | 30,000 | 565 |
| 2000-11-22 | 1,098 | 1,130 | 1,070 | 1,070 | 40,000 | 535 |
| 2000-11-21 | 1,200 | 1,200 | 1,016 | 1,060 | 103,000 | 530 |
| 2000-11-20 | 1,220 | 1,220 | 1,200 | 1,216 | 15,000 | 608 |
| 2000-11-17 | 1,300 | 1,300 | 1,260 | 1,260 | 33,000 | 630 |
| 2000-11-16 | 1,310 | 1,320 | 1,300 | 1,320 | 32,000 | 660 |
| 2000-11-15 | 1,360 | 1,400 | 1,310 | 1,310 | 14,000 | 655 |
| 2000-11-14 | 1,370 | 1,390 | 1,350 | 1,360 | 11,000 | 680 |
| 2000-11-13 | 1,401 | 1,401 | 1,381 | 1,390 | 26,000 | 695 |
| 2000-11-10 | 1,390 | 1,470 | 1,370 | 1,470 | 26,000 | 735 |
| 2000-11-09 | 1,470 | 1,470 | 1,390 | 1,390 | 11,000 | 695 |
| 2000-11-08 | 1,400 | 1,470 | 1,400 | 1,470 | 60,000 | 735 |
| 2000-11-07 | 1,370 | 1,400 | 1,350 | 1,400 | 29,000 | 700 |
| 2000-11-06 | 1,301 | 1,350 | 1,280 | 1,350 | 18,000 | 675 |
| 2000-11-02 | 1,330 | 1,340 | 1,300 | 1,300 | 70,000 | 650 |
| 2000-11-01 | 1,399 | 1,405 | 1,300 | 1,310 | 41,000 | 655 |
| 2000-10-31 | 1,400 | 1,420 | 1,380 | 1,380 | 72,000 | 690 |
| 2000-10-30 | 1,480 | 1,480 | 1,418 | 1,419 | 19,000 | 709.50 |
| 2000-10-27 | 1,455 | 1,480 | 1,451 | 1,480 | 8,000 | 740 |
| 2000-10-26 | 1,455 | 1,455 | 1,403 | 1,448 | 18,000 | 724 |
| 2000-10-25 | 1,479 | 1,495 | 1,455 | 1,495 | 22,000 | 747.50 |
| 2000-10-24 | 1,476 | 1,500 | 1,451 | 1,471 | 18,000 | 735.50 |
| 2000-10-23 | 1,579 | 1,598 | 1,505 | 1,506 | 9,000 | 753 |
| 2000-10-20 | 1,580 | 1,600 | 1,550 | 1,570 | 15,000 | 785 |
| 2000-10-19 | 1,501 | 1,530 | 1,500 | 1,510 | 41,000 | 755 |
| 2000-10-18 | 1,560 | 1,560 | 1,511 | 1,511 | 19,000 | 755.50 |
| 2000-10-17 | 1,601 | 1,602 | 1,555 | 1,585 | 17,000 | 792.50 |
| 2000-10-16 | 1,630 | 1,650 | 1,623 | 1,640 | 11,000 | 820 |
| 2000-10-13 | 1,600 | 1,660 | 1,600 | 1,660 | 41,000 | 830 |
| 2000-10-12 | 1,639 | 1,650 | 1,610 | 1,650 | 6,000 | 825 |
| 2000-10-11 | 1,650 | 1,650 | 1,600 | 1,645 | 20,000 | 822.50 |
| 2000-10-10 | 1,620 | 1,661 | 1,600 | 1,661 | 10,000 | 830.50 |
| 2000-10-06 | 1,600 | 1,680 | 1,501 | 1,680 | 31,000 | 840 |
| 2000-10-05 | 1,640 | 1,640 | 1,551 | 1,551 | 29,000 | 775.50 |
| 2000-10-04 | 1,680 | 1,682 | 1,620 | 1,620 | 20,000 | 810 |
| 2000-10-03 | 1,729 | 1,729 | 1,660 | 1,700 | 10,000 | 850 |
| 2000-10-02 | 1,690 | 1,750 | 1,690 | 1,750 | 12,000 | 875 |
| 2000-09-29 | 1,830 | 1,830 | 1,780 | 1,780 | 36,000 | 890 |
| 2000-09-28 | 1,701 | 1,830 | 1,700 | 1,710 | 42,000 | 855 |
| 2000-09-27 | 1,650 | 1,670 | 1,620 | 1,620 | 15,000 | 810 |
| 2000-09-26 | 1,770 | 1,770 | 1,680 | 1,680 | 8,000 | 840 |
| 2000-09-25 | 1,730 | 1,770 | 1,710 | 1,750 | 20,000 | 875 |
| 2000-09-22 | 1,750 | 1,782 | 1,721 | 1,730 | 5,000 | 865 |
| 2000-09-21 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 2000-09-20 | 1,760 | 1,780 | 1,760 | 1,780 | 9,000 | 890 |
| 2000-09-19 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 | 875 |
| 2000-09-18 | 1,810 | 1,850 | 1,810 | 1,820 | 24,000 | 910 |
| 2000-09-14 | 1,850 | 1,850 | 1,800 | 1,810 | 8,000 | 905 |
| 2000-09-13 | 1,880 | 1,930 | 1,850 | 1,850 | 14,000 | 925 |
| 2000-09-12 | 1,830 | 1,880 | 1,780 | 1,880 | 21,000 | 940 |
| 2000-09-11 | 1,850 | 1,890 | 1,810 | 1,860 | 29,000 | 930 |
| 2000-09-08 | 1,970 | 2,000 | 1,910 | 1,940 | 63,000 | 970 |
| 2000-09-07 | 1,990 | 1,990 | 1,930 | 1,970 | 36,000 | 985 |
| 2000-09-06 | 1,934 | 2,020 | 1,910 | 1,990 | 319,000 | 995 |
| 2000-09-05 | 1,925 | 1,995 | 1,925 | 1,995 | 36,000 | 997.50 |
| 2000-09-04 | 2,150 | 2,190 | 1,980 | 2,065 | 84,000 | 1,032.50 |
| 2000-09-01 | 2,105 | 2,180 | 2,010 | 2,140 | 422,000 | 1,070 |
| 2000-08-31 | 1,980 | 2,180 | 1,980 | 2,080 | 176,000 | 1,040 |
| 2000-08-30 | 1,950 | 1,970 | 1,920 | 1,960 | 51,000 | 980 |
| 2000-08-29 | 1,950 | 1,979 | 1,900 | 1,900 | 85,000 | 950 |
| 2000-08-28 | 1,901 | 2,000 | 1,901 | 1,950 | 97,000 | 975 |
| 2000-08-25 | 1,755 | 1,860 | 1,750 | 1,751 | 43,000 | 875.50 |
| 2000-08-24 | 1,650 | 1,760 | 1,630 | 1,755 | 46,000 | 877.50 |
| 2000-08-23 | 1,645 | 1,650 | 1,600 | 1,650 | 31,000 | 825 |
| 2000-08-22 | 1,644 | 1,645 | 1,610 | 1,645 | 27,000 | 822.50 |
| 2000-08-21 | 1,646 | 1,646 | 1,586 | 1,645 | 6,000 | 822.50 |
| 2000-08-18 | 1,601 | 1,645 | 1,600 | 1,645 | 9,000 | 822.50 |
| 2000-08-17 | 1,580 | 1,600 | 1,532 | 1,600 | 13,000 | 800 |
| 2000-08-16 | 1,521 | 1,570 | 1,521 | 1,570 | 17,000 | 785 |
| 2000-08-15 | 1,580 | 1,580 | 1,550 | 1,550 | 49,000 | 775 |
| 2000-08-14 | 1,650 | 1,650 | 1,570 | 1,600 | 19,000 | 800 |
| 2000-08-11 | 1,611 | 1,650 | 1,600 | 1,605 | 28,000 | 802.50 |
| 2000-08-10 | 1,620 | 1,640 | 1,550 | 1,610 | 24,000 | 805 |
| 2000-08-09 | 1,525 | 1,650 | 1,525 | 1,650 | 37,000 | 825 |
| 2000-08-08 | 1,578 | 1,578 | 1,548 | 1,555 | 31,000 | 777.50 |
| 2000-08-07 | 1,471 | 1,540 | 1,471 | 1,540 | 26,000 | 770 |
| 2000-08-04 | 1,455 | 1,530 | 1,451 | 1,501 | 65,000 | 750.50 |
| 2000-08-03 | 1,500 | 1,500 | 1,430 | 1,451 | 81,000 | 725.50 |
| 2000-08-02 | 1,600 | 1,600 | 1,530 | 1,550 | 30,000 | 775 |
| 2000-08-01 | 1,645 | 1,650 | 1,610 | 1,610 | 56,000 | 805 |
| 2000-07-31 | 1,600 | 1,630 | 1,594 | 1,615 | 51,000 | 807.50 |
| 2000-07-28 | 1,780 | 1,790 | 1,711 | 1,713 | 40,000 | 856.50 |
| 2000-07-27 | 1,830 | 1,838 | 1,790 | 1,800 | 53,000 | 900 |
| 2000-07-26 | 1,791 | 1,840 | 1,791 | 1,840 | 24,000 | 920 |
| 2000-07-25 | 1,781 | 1,821 | 1,781 | 1,821 | 24,000 | 910.50 |
| 2000-07-24 | 1,871 | 1,871 | 1,800 | 1,820 | 45,000 | 910 |
| 2000-07-21 | 1,990 | 1,990 | 1,879 | 1,880 | 32,000 | 940 |
| 2000-07-19 | 1,850 | 1,898 | 1,850 | 1,890 | 24,000 | 945 |
| 2000-07-18 | 1,951 | 1,951 | 1,900 | 1,910 | 50,000 | 955 |
| 2000-07-17 | 1,871 | 2,000 | 1,871 | 1,950 | 52,000 | 975 |
| 2000-07-14 | 1,850 | 1,930 | 1,820 | 1,850 | 62,000 | 925 |
| 2000-07-13 | 1,860 | 1,860 | 1,760 | 1,760 | 115,000 | 880 |
| 2000-07-12 | 1,940 | 1,940 | 1,850 | 1,860 | 88,000 | 930 |
| 2000-07-11 | 2,030 | 2,030 | 1,949 | 1,970 | 137,000 | 985 |
| 2000-07-10 | 2,070 | 2,080 | 2,030 | 2,030 | 35,000 | 1,015 |
| 2000-07-07 | 2,140 | 2,140 | 2,030 | 2,080 | 50,000 | 1,040 |
| 2000-07-06 | 2,100 | 2,100 | 2,025 | 2,075 | 56,000 | 1,037.50 |
| 2000-07-05 | 2,150 | 2,150 | 2,040 | 2,080 | 50,000 | 1,040 |
| 2000-07-04 | 2,150 | 2,150 | 2,070 | 2,150 | 37,000 | 1,075 |
| 2000-07-03 | 2,150 | 2,160 | 2,100 | 2,120 | 35,000 | 1,060 |
| 2000-06-30 | 2,230 | 2,235 | 2,100 | 2,130 | 95,000 | 1,065 |
| 2000-06-29 | 2,030 | 2,190 | 2,010 | 2,190 | 145,000 | 1,095 |
| 2000-06-28 | 2,000 | 2,050 | 2,000 | 2,010 | 64,000 | 1,005 |
| 2000-06-27 | 2,165 | 2,200 | 2,020 | 2,075 | 116,000 | 1,037.50 |
| 2000-06-26 | 2,160 | 2,205 | 2,100 | 2,105 | 46,000 | 1,052.50 |
| 2000-06-23 | 2,120 | 2,200 | 2,120 | 2,155 | 57,000 | 1,077.50 |
| 2000-06-22 | 2,190 | 2,210 | 2,150 | 2,200 | 106,000 | 1,100 |
| 2000-06-21 | 2,200 | 2,230 | 2,150 | 2,190 | 80,000 | 1,095 |
| 2000-06-20 | 2,240 | 2,290 | 2,200 | 2,200 | 82,000 | 1,100 |
| 2000-06-19 | 2,300 | 2,300 | 2,160 | 2,200 | 71,000 | 1,100 |
| 2000-06-16 | 2,385 | 2,385 | 2,280 | 2,330 | 87,000 | 1,165 |
| 2000-06-15 | 2,500 | 2,530 | 2,340 | 2,365 | 89,000 | 1,182.50 |
| 2000-06-14 | 2,550 | 2,555 | 2,450 | 2,500 | 103,000 | 1,250 |
| 2000-06-13 | 2,500 | 2,640 | 2,495 | 2,545 | 224,000 | 1,272.50 |
| 2000-06-12 | 2,500 | 2,550 | 2,450 | 2,500 | 129,000 | 1,250 |
| 2000-06-09 | 2,485 | 2,485 | 2,430 | 2,460 | 92,000 | 1,230 |
| 2000-06-08 | 2,550 | 2,550 | 2,435 | 2,435 | 183,000 | 1,217.50 |
| 2000-06-07 | 2,400 | 2,680 | 2,395 | 2,500 | 1,026,000 | 1,250 |
| 2000-06-06 | 2,390 | 2,400 | 2,340 | 2,390 | 108,000 | 1,195 |
| 2000-06-05 | 2,400 | 2,425 | 2,310 | 2,310 | 126,000 | 1,155 |
| 2000-06-02 | 2,350 | 2,440 | 2,325 | 2,385 | 302,000 | 1,192.50 |
| 2000-06-01 | 2,320 | 2,350 | 2,210 | 2,310 | 185,000 | 1,155 |
| 2000-05-31 | 2,370 | 2,380 | 2,170 | 2,270 | 169,000 | 1,135 |
| 2000-05-30 | 2,150 | 2,405 | 2,150 | 2,330 | 329,000 | 1,165 |
| 2000-05-29 | 2,100 | 2,150 | 2,000 | 2,110 | 66,000 | 1,055 |
| 2000-05-26 | 2,095 | 2,100 | 2,055 | 2,100 | 38,000 | 1,050 |
| 2000-05-25 | 1,981 | 2,180 | 1,981 | 2,100 | 170,000 | 1,050 |
| 2000-05-24 | 1,760 | 2,050 | 1,750 | 1,950 | 165,000 | 975 |
| 2000-05-23 | 2,060 | 2,090 | 1,760 | 1,850 | 192,000 | 925 |
| 2000-05-22 | 2,150 | 2,190 | 2,000 | 2,100 | 132,000 | 1,050 |
| 2000-05-19 | 2,295 | 2,310 | 2,190 | 2,285 | 252,000 | 1,142.50 |
| 2000-05-18 | 2,355 | 2,395 | 2,290 | 2,310 | 147,000 | 1,155 |
| 2000-05-17 | 2,315 | 2,485 | 2,230 | 2,350 | 411,000 | 1,175 |
| 2000-05-16 | 2,470 | 2,500 | 2,330 | 2,355 | 429,000 | 1,177.50 |
| 2000-05-15 | 2,240 | 2,550 | 2,210 | 2,470 | 1,096,000 | 1,235 |
| 2000-05-12 | 2,100 | 2,200 | 2,030 | 2,200 | 1,530,000 | 1,100 |
| 2000-05-11 | 1,800 | 2,060 | 1,700 | 1,900 | 492,000 | 950 |
| 2000-05-10 | 1,994 | 1,994 | 1,850 | 1,860 | 266,000 | 930 |
| 2000-05-09 | 1,900 | 2,010 | 1,870 | 1,995 | 670,000 | 997.50 |
| 2000-05-08 | 1,730 | 1,919 | 1,730 | 1,919 | 539,000 | 959.50 |
| 2000-05-02 | 1,730 | 1,750 | 1,690 | 1,715 | 138,000 | 857.50 |
| 2000-05-01 | 1,750 | 1,751 | 1,710 | 1,710 | 214,000 | 855 |
| 2000-04-28 | 1,699 | 1,780 | 1,680 | 1,735 | 310,000 | 867.50 |
| 2000-04-27 | 1,599 | 1,719 | 1,589 | 1,700 | 252,000 | 850 |
| 2000-04-26 | 1,596 | 1,630 | 1,560 | 1,600 | 88,000 | 800 |
| 2000-04-25 | 1,600 | 1,600 | 1,530 | 1,599 | 74,000 | 799.50 |
| 2000-04-24 | 1,630 | 1,660 | 1,530 | 1,601 | 88,000 | 800.50 |
| 2000-04-21 | 1,600 | 1,701 | 1,570 | 1,621 | 354,000 | 810.50 |
| 2000-04-20 | 1,450 | 1,630 | 1,450 | 1,570 | 486,000 | 785 |
| 2000-04-19 | 1,380 | 1,440 | 1,380 | 1,430 | 102,000 | 715 |
| 2000-04-18 | 1,390 | 1,440 | 1,330 | 1,360 | 106,000 | 680 |
| 2000-04-17 | 1,316 | 1,341 | 1,300 | 1,310 | 124,000 | 655 |
| 2000-04-14 | 1,289 | 1,499 | 1,289 | 1,475 | 411,000 | 737.50 |
| 2000-04-13 | 1,349 | 1,351 | 1,260 | 1,300 | 133,000 | 650 |
| 2000-04-12 | 1,150 | 1,350 | 1,150 | 1,350 | 173,000 | 675 |
| 2000-04-11 | 1,149 | 1,150 | 1,101 | 1,150 | 25,000 | 575 |
| 2000-04-10 | 1,129 | 1,150 | 1,129 | 1,150 | 9,000 | 575 |
| 2000-04-07 | 1,110 | 1,149 | 1,100 | 1,149 | 15,000 | 574.50 |
| 2000-04-06 | 1,200 | 1,200 | 1,150 | 1,150 | 24,000 | 575 |
| 2000-04-05 | 1,180 | 1,200 | 1,161 | 1,161 | 31,000 | 580.50 |
| 2000-04-04 | 1,170 | 1,190 | 1,151 | 1,180 | 15,000 | 590 |
| 2000-04-03 | 1,180 | 1,200 | 1,180 | 1,180 | 6,000 | 590 |
| 2000-03-31 | 1,251 | 1,270 | 1,180 | 1,180 | 4,000 | 590 |
| 2000-03-30 | 1,291 | 1,291 | 1,211 | 1,251 | 3,000 | 625.50 |
| 2000-03-29 | 1,150 | 1,300 | 1,150 | 1,211 | 20,000 | 605.50 |
| 2000-03-28 | 1,330 | 1,330 | 1,180 | 1,180 | 22,000 | 590 |
| 2000-03-27 | 1,360 | 1,360 | 1,320 | 1,330 | 41,000 | 665 |
| 2000-03-24 | 1,369 | 1,380 | 1,320 | 1,380 | 20,000 | 690 |
| 2000-03-23 | 1,341 | 1,370 | 1,340 | 1,370 | 32,000 | 685 |
| 2000-03-22 | 1,372 | 1,372 | 1,330 | 1,340 | 9,000 | 670 |
| 2000-03-21 | 1,350 | 1,410 | 1,350 | 1,372 | 238,000 | 686 |
| 2000-03-17 | 1,250 | 1,330 | 1,250 | 1,330 | 77,000 | 665 |
| 2000-03-16 | 1,115 | 1,220 | 1,115 | 1,220 | 14,000 | 610 |
| 2000-03-15 | 1,150 | 1,150 | 1,055 | 1,120 | 53,000 | 560 |
| 2000-03-14 | 1,140 | 1,190 | 1,120 | 1,160 | 133,000 | 580 |
| 2000-03-13 | 1,230 | 1,270 | 1,106 | 1,140 | 62,000 | 570 |
| 2000-03-10 | 1,356 | 1,356 | 1,306 | 1,306 | 22,000 | 653 |
| 2000-03-09 | 1,400 | 1,400 | 1,296 | 1,296 | 26,000 | 648 |
| 2000-03-08 | 1,390 | 1,440 | 1,365 | 1,365 | 36,000 | 682.50 |
| 2000-03-07 | 1,331 | 1,390 | 1,314 | 1,390 | 79,000 | 695 |
| 2000-03-06 | 1,510 | 1,510 | 1,315 | 1,315 | 155,000 | 657.50 |
| 2000-03-03 | 1,500 | 1,511 | 1,430 | 1,490 | 318,000 | 745 |
| 2000-03-02 | 1,490 | 1,530 | 1,450 | 1,460 | 193,000 | 730 |
| 2000-03-01 | 1,530 | 1,590 | 1,420 | 1,450 | 696,000 | 725 |
| 2000-02-29 | 1,440 | 1,550 | 1,380 | 1,500 | 724,000 | 750 |
| 2000-02-28 | 1,289 | 1,421 | 1,280 | 1,420 | 376,000 | 710 |
| 2000-02-25 | 1,221 | 1,250 | 1,190 | 1,220 | 99,000 | 610 |
| 2000-02-24 | 1,190 | 1,195 | 1,140 | 1,140 | 11,000 | 570 |
| 2000-02-23 | 1,195 | 1,199 | 1,180 | 1,190 | 37,000 | 595 |
| 2000-02-22 | 1,150 | 1,220 | 1,150 | 1,160 | 105,000 | 580 |
| 2000-02-21 | 1,172 | 1,180 | 1,130 | 1,160 | 54,000 | 580 |
| 2000-02-18 | 1,050 | 1,080 | 1,050 | 1,080 | 32,000 | 540 |
| 2000-02-17 | 980 | 999 | 960 | 981 | 91,000 | 490.50 |
| 2000-02-16 | 1,020 | 1,020 | 970 | 980 | 58,000 | 490 |
| 2000-02-15 | 1,149 | 1,149 | 1,030 | 1,030 | 49,000 | 515 |
| 2000-02-14 | 1,110 | 1,130 | 1,083 | 1,130 | 52,000 | 565 |
| 2000-02-10 | 1,120 | 1,120 | 1,080 | 1,100 | 38,000 | 550 |
| 2000-02-09 | 1,200 | 1,200 | 1,110 | 1,120 | 24,000 | 560 |
| 2000-02-08 | 1,080 | 1,220 | 1,060 | 1,150 | 101,000 | 575 |
| 2000-02-07 | 1,100 | 1,100 | 1,070 | 1,100 | 18,000 | 550 |
| 2000-02-04 | 1,180 | 1,180 | 1,060 | 1,130 | 75,000 | 565 |
| 2000-02-03 | 1,240 | 1,240 | 1,180 | 1,180 | 39,000 | 590 |
| 2000-02-02 | 1,185 | 1,260 | 1,185 | 1,200 | 42,000 | 600 |
| 2000-02-01 | 1,213 | 1,240 | 1,150 | 1,180 | 45,000 | 590 |
| 2000-01-31 | 1,170 | 1,200 | 1,150 | 1,151 | 39,000 | 575.50 |
| 2000-01-28 | 1,210 | 1,220 | 1,170 | 1,200 | 65,000 | 600 |
| 2000-01-27 | 1,211 | 1,240 | 1,170 | 1,200 | 22,000 | 600 |
| 2000-01-26 | 1,170 | 1,250 | 1,170 | 1,210 | 32,000 | 605 |
| 2000-01-25 | 1,250 | 1,250 | 1,130 | 1,171 | 42,000 | 585.50 |
| 2000-01-24 | 1,230 | 1,270 | 1,230 | 1,250 | 22,000 | 625 |
| 2000-01-21 | 1,297 | 1,297 | 1,200 | 1,250 | 72,000 | 625 |
| 2000-01-20 | 1,339 | 1,339 | 1,281 | 1,290 | 40,000 | 645 |
| 2000-01-19 | 1,340 | 1,350 | 1,300 | 1,350 | 68,000 | 675 |
| 2000-01-18 | 1,340 | 1,400 | 1,280 | 1,340 | 117,000 | 670 |
| 2000-01-17 | 1,370 | 1,390 | 1,300 | 1,320 | 72,000 | 660 |
| 2000-01-14 | 1,480 | 1,480 | 1,330 | 1,370 | 164,000 | 685 |
| 2000-01-13 | 1,395 | 1,520 | 1,350 | 1,470 | 655,000 | 735 |
| 2000-01-12 | 1,200 | 1,395 | 1,170 | 1,320 | 241,000 | 660 |
| 2000-01-11 | 1,180 | 1,250 | 1,179 | 1,220 | 90,000 | 610 |
| 2000-01-07 | 1,240 | 1,260 | 1,190 | 1,200 | 100,000 | 600 |
| 2000-01-06 | 1,410 | 1,415 | 1,280 | 1,280 | 241,000 | 640 |
| 2000-01-05 | 1,280 | 1,400 | 1,259 | 1,370 | 580,000 | 685 |
| 2000-01-04 | 1,050 | 1,290 | 1,049 | 1,290 | 214,000 | 645 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
