4559 ゼリア新薬工業(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 | 1,080 | 1,080 | 1,040 | 1,040 | 7,000 | 945.46 |
| 2000-12-28 | 1,090 | 1,090 | 1,070 | 1,089 | 12,000 | 990 |
| 2000-12-27 | 1,051 | 1,051 | 1,050 | 1,050 | 3,000 | 954.55 |
| 2000-12-26 | 1,090 | 1,090 | 1,079 | 1,079 | 3,000 | 980.91 |
| 2000-12-25 | 1,129 | 1,129 | 1,050 | 1,090 | 26,000 | 990.91 |
| 2000-12-22 | 1,030 | 1,048 | 1,020 | 1,020 | 13,000 | 927.27 |
| 2000-12-21 | 1,055 | 1,057 | 1,040 | 1,040 | 13,000 | 945.46 |
| 2000-12-20 | 1,066 | 1,067 | 1,053 | 1,053 | 14,000 | 957.27 |
| 2000-12-19 | 1,060 | 1,096 | 1,060 | 1,096 | 5,000 | 996.36 |
| 2000-12-18 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 963.64 |
| 2000-12-15 | 1,060 | 1,090 | 1,060 | 1,080 | 4,000 | 981.82 |
| 2000-12-14 | 1,098 | 1,098 | 1,060 | 1,060 | 7,000 | 963.64 |
| 2000-12-13 | 1,080 | 1,100 | 1,080 | 1,099 | 9,000 | 999.09 |
| 2000-12-12 | 1,100 | 1,100 | 1,077 | 1,077 | 23,000 | 979.09 |
| 2000-12-11 | 1,058 | 1,081 | 1,058 | 1,081 | 6,000 | 982.73 |
| 2000-12-08 | 1,020 | 1,060 | 1,020 | 1,058 | 36,000 | 961.82 |
| 2000-12-07 | 1,090 | 1,100 | 1,050 | 1,100 | 10,000 | 1,000 |
| 2000-12-06 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 | 990.91 |
| 2000-12-05 | 1,101 | 1,110 | 1,050 | 1,050 | 24,000 | 954.55 |
| 2000-12-04 | 1,160 | 1,160 | 1,130 | 1,130 | 9,000 | 1,027.27 |
| 2000-12-01 | 1,130 | 1,160 | 1,130 | 1,160 | 11,000 | 1,054.55 |
| 2000-11-30 | 1,138 | 1,150 | 1,138 | 1,150 | 4,000 | 1,045.45 |
| 2000-11-29 | 1,144 | 1,150 | 1,117 | 1,118 | 10,000 | 1,016.36 |
| 2000-11-28 | 1,152 | 1,152 | 1,142 | 1,144 | 11,000 | 1,040 |
| 2000-11-27 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 | 1,036.36 |
| 2000-11-24 | 1,135 | 1,150 | 1,095 | 1,150 | 14,000 | 1,045.45 |
| 2000-11-22 | 1,090 | 1,091 | 1,089 | 1,090 | 6,000 | 990.91 |
| 2000-11-21 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 | 1,000 |
| 2000-11-20 | 1,140 | 1,140 | 1,100 | 1,100 | 14,000 | 1,000 |
| 2000-11-17 | 1,139 | 1,139 | 1,120 | 1,120 | 25,000 | 1,018.18 |
| 2000-11-16 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 1,036.36 |
| 2000-11-15 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 1,036.36 |
| 2000-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,045.45 |
| 2000-11-13 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,054.55 |
| 2000-11-10 | 1,150 | 1,160 | 1,150 | 1,152 | 4,000 | 1,047.27 |
| 2000-11-09 | 1,167 | 1,167 | 1,152 | 1,152 | 11,000 | 1,047.27 |
| 2000-11-08 | 1,163 | 1,165 | 1,162 | 1,165 | 5,000 | 1,059.09 |
| 2000-11-07 | 1,190 | 1,190 | 1,162 | 1,162 | 4,000 | 1,056.36 |
| 2000-11-06 | 1,162 | 1,195 | 1,162 | 1,190 | 22,000 | 1,081.82 |
| 2000-11-02 | 1,170 | 1,170 | 1,151 | 1,155 | 5,000 | 1,050 |
| 2000-11-01 | 1,155 | 1,170 | 1,145 | 1,169 | 27,000 | 1,062.73 |
| 2000-10-31 | 1,165 | 1,173 | 1,145 | 1,145 | 25,000 | 1,040.91 |
| 2000-10-30 | 1,150 | 1,195 | 1,141 | 1,185 | 18,000 | 1,077.27 |
| 2000-10-27 | 1,140 | 1,150 | 1,135 | 1,150 | 19,000 | 1,045.45 |
| 2000-10-26 | 1,130 | 1,140 | 1,121 | 1,140 | 13,000 | 1,036.36 |
| 2000-10-25 | 1,140 | 1,140 | 1,121 | 1,140 | 12,000 | 1,036.36 |
| 2000-10-24 | 1,140 | 1,140 | 1,110 | 1,140 | 14,000 | 1,036.36 |
| 2000-10-23 | 1,140 | 1,141 | 1,122 | 1,122 | 8,000 | 1,020 |
| 2000-10-20 | 1,113 | 1,140 | 1,113 | 1,140 | 19,000 | 1,036.36 |
| 2000-10-19 | 1,114 | 1,114 | 1,113 | 1,114 | 6,000 | 1,012.73 |
| 2000-10-18 | 1,120 | 1,120 | 1,115 | 1,115 | 12,000 | 1,013.64 |
| 2000-10-17 | 1,120 | 1,140 | 1,116 | 1,140 | 16,000 | 1,036.36 |
| 2000-10-16 | 1,130 | 1,145 | 1,125 | 1,144 | 20,000 | 1,040 |
| 2000-10-13 | 1,120 | 1,140 | 1,110 | 1,130 | 26,000 | 1,027.27 |
| 2000-10-12 | 1,140 | 1,141 | 1,120 | 1,120 | 8,000 | 1,018.18 |
| 2000-10-11 | 1,136 | 1,155 | 1,125 | 1,142 | 20,000 | 1,038.18 |
| 2000-10-10 | 1,110 | 1,145 | 1,110 | 1,138 | 14,000 | 1,034.55 |
| 2000-10-06 | 1,141 | 1,154 | 1,141 | 1,150 | 14,000 | 1,045.45 |
| 2000-10-05 | 1,150 | 1,151 | 1,130 | 1,130 | 12,000 | 1,027.27 |
| 2000-10-04 | 1,151 | 1,152 | 1,151 | 1,152 | 2,000 | 1,047.27 |
| 2000-10-03 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 | 1,072.73 |
| 2000-10-02 | 1,150 | 1,152 | 1,149 | 1,152 | 13,000 | 1,047.27 |
| 2000-09-29 | 1,190 | 1,200 | 1,182 | 1,200 | 33,000 | 1,090.91 |
| 2000-09-28 | 1,195 | 1,195 | 1,170 | 1,170 | 17,000 | 1,063.64 |
| 2000-09-27 | 1,195 | 1,195 | 1,165 | 1,165 | 4,000 | 1,059.09 |
| 2000-09-26 | 1,192 | 1,197 | 1,192 | 1,195 | 5,000 | 1,086.36 |
| 2000-09-25 | 1,197 | 1,200 | 1,182 | 1,200 | 28,000 | 1,090.91 |
| 2000-09-22 | 1,160 | 1,197 | 1,160 | 1,196 | 19,000 | 1,087.27 |
| 2000-09-21 | 1,183 | 1,199 | 1,160 | 1,160 | 16,000 | 1,054.55 |
| 2000-09-20 | 1,100 | 1,197 | 1,100 | 1,172 | 20,000 | 1,065.45 |
| 2000-09-19 | 1,060 | 1,100 | 1,060 | 1,100 | 10,000 | 1,000 |
| 2000-09-18 | 1,099 | 1,100 | 1,060 | 1,060 | 8,000 | 963.64 |
| 2000-09-14 | 1,070 | 1,120 | 1,070 | 1,100 | 24,000 | 1,000 |
| 2000-09-13 | 1,070 | 1,071 | 1,060 | 1,070 | 28,000 | 972.73 |
| 2000-09-12 | 1,085 | 1,085 | 1,070 | 1,070 | 10,000 | 972.73 |
| 2000-09-11 | 1,091 | 1,091 | 1,085 | 1,085 | 9,000 | 986.36 |
| 2000-09-08 | 1,085 | 1,138 | 1,085 | 1,090 | 15,000 | 990.91 |
| 2000-09-07 | 1,080 | 1,150 | 1,080 | 1,085 | 6,000 | 986.36 |
| 2000-09-06 | 1,075 | 1,075 | 1,075 | 1,075 | 4,000 | 977.27 |
| 2000-09-05 | 1,080 | 1,080 | 1,070 | 1,075 | 7,000 | 977.27 |
| 2000-09-04 | 1,121 | 1,125 | 1,120 | 1,120 | 7,000 | 1,018.18 |
| 2000-09-01 | 1,142 | 1,145 | 1,120 | 1,120 | 19,000 | 1,018.18 |
| 2000-08-31 | 1,189 | 1,189 | 1,141 | 1,141 | 108,000 | 1,037.27 |
| 2000-08-30 | 1,130 | 1,190 | 1,130 | 1,190 | 91,000 | 1,081.82 |
| 2000-08-29 | 1,160 | 1,160 | 1,150 | 1,150 | 20,000 | 1,045.45 |
| 2000-08-28 | 1,195 | 1,195 | 1,160 | 1,160 | 14,000 | 1,054.55 |
| 2000-08-25 | 1,156 | 1,195 | 1,156 | 1,190 | 15,000 | 1,081.82 |
| 2000-08-24 | 1,181 | 1,196 | 1,181 | 1,196 | 6,000 | 1,087.27 |
| 2000-08-23 | 1,186 | 1,186 | 1,180 | 1,180 | 13,000 | 1,072.73 |
| 2000-08-22 | 1,200 | 1,200 | 1,185 | 1,185 | 9,000 | 1,077.27 |
| 2000-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 2000-08-18 | 1,200 | 1,200 | 1,192 | 1,200 | 6,000 | 1,090.91 |
| 2000-08-17 | 1,186 | 1,200 | 1,185 | 1,188 | 8,000 | 1,080 |
| 2000-08-16 | 1,190 | 1,190 | 1,175 | 1,183 | 27,000 | 1,075.45 |
| 2000-08-15 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,063.64 |
| 2000-08-14 | 1,170 | 1,199 | 1,170 | 1,198 | 9,000 | 1,089.09 |
| 2000-08-11 | 1,209 | 1,209 | 1,182 | 1,182 | 5,000 | 1,074.55 |
| 2000-08-10 | 1,200 | 1,200 | 1,190 | 1,200 | 16,000 | 1,090.91 |
| 2000-08-09 | 1,200 | 1,209 | 1,200 | 1,209 | 15,000 | 1,099.09 |
| 2000-08-08 | 1,190 | 1,200 | 1,170 | 1,200 | 26,000 | 1,090.91 |
| 2000-08-07 | 1,197 | 1,200 | 1,191 | 1,200 | 6,000 | 1,090.91 |
| 2000-08-04 | 1,200 | 1,202 | 1,190 | 1,197 | 21,000 | 1,088.18 |
| 2000-08-03 | 1,203 | 1,206 | 1,202 | 1,202 | 8,000 | 1,092.73 |
| 2000-08-02 | 1,205 | 1,235 | 1,202 | 1,203 | 6,000 | 1,093.64 |
| 2000-08-01 | 1,200 | 1,201 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 2000-07-31 | 1,200 | 1,219 | 1,200 | 1,201 | 11,000 | 1,091.82 |
| 2000-07-28 | 1,249 | 1,249 | 1,210 | 1,210 | 29,000 | 1,100 |
| 2000-07-27 | 1,211 | 1,250 | 1,211 | 1,211 | 12,000 | 1,100.91 |
| 2000-07-26 | 1,249 | 1,249 | 1,210 | 1,210 | 18,000 | 1,100 |
| 2000-07-25 | 1,300 | 1,300 | 1,245 | 1,250 | 40,000 | 1,136.36 |
| 2000-07-24 | 1,249 | 1,300 | 1,229 | 1,300 | 59,000 | 1,181.82 |
| 2000-07-21 | 1,235 | 1,255 | 1,226 | 1,255 | 15,000 | 1,140.91 |
| 2000-07-19 | 1,225 | 1,235 | 1,210 | 1,235 | 8,000 | 1,122.73 |
| 2000-07-18 | 1,220 | 1,234 | 1,220 | 1,225 | 17,000 | 1,113.64 |
| 2000-07-17 | 1,277 | 1,277 | 1,250 | 1,250 | 15,000 | 1,136.36 |
| 2000-07-14 | 1,272 | 1,280 | 1,272 | 1,278 | 9,000 | 1,161.82 |
| 2000-07-13 | 1,300 | 1,300 | 1,271 | 1,272 | 19,000 | 1,156.36 |
| 2000-07-12 | 1,300 | 1,340 | 1,300 | 1,300 | 94,000 | 1,181.82 |
| 2000-07-11 | 1,284 | 1,295 | 1,255 | 1,295 | 107,000 | 1,177.27 |
| 2000-07-10 | 1,250 | 1,295 | 1,240 | 1,284 | 60,000 | 1,167.27 |
| 2000-07-07 | 1,240 | 1,245 | 1,225 | 1,226 | 12,000 | 1,114.55 |
| 2000-07-06 | 1,250 | 1,250 | 1,211 | 1,211 | 26,000 | 1,100.91 |
| 2000-07-05 | 1,250 | 1,250 | 1,230 | 1,230 | 33,000 | 1,118.18 |
| 2000-07-04 | 1,210 | 1,250 | 1,205 | 1,250 | 56,000 | 1,136.36 |
| 2000-07-03 | 1,201 | 1,210 | 1,201 | 1,210 | 29,000 | 1,100 |
| 2000-06-30 | 1,209 | 1,210 | 1,201 | 1,201 | 9,000 | 1,091.82 |
| 2000-06-29 | 1,210 | 1,215 | 1,200 | 1,200 | 21,000 | 1,090.91 |
| 2000-06-28 | 1,200 | 1,210 | 1,200 | 1,210 | 14,000 | 1,100 |
| 2000-06-27 | 1,190 | 1,200 | 1,190 | 1,191 | 14,000 | 1,082.73 |
| 2000-06-26 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 1,090.91 |
| 2000-06-23 | 1,205 | 1,220 | 1,191 | 1,191 | 19,000 | 1,082.73 |
| 2000-06-22 | 1,190 | 1,200 | 1,190 | 1,200 | 22,000 | 1,090.91 |
| 2000-06-21 | 1,200 | 1,200 | 1,195 | 1,195 | 9,000 | 1,086.36 |
| 2000-06-20 | 1,200 | 1,200 | 1,179 | 1,200 | 18,000 | 1,090.91 |
| 2000-06-19 | 1,200 | 1,207 | 1,200 | 1,205 | 9,000 | 1,095.45 |
| 2000-06-16 | 1,200 | 1,210 | 1,191 | 1,204 | 16,000 | 1,094.55 |
| 2000-06-15 | 1,200 | 1,200 | 1,191 | 1,191 | 6,000 | 1,082.73 |
| 2000-06-14 | 1,215 | 1,220 | 1,195 | 1,210 | 17,000 | 1,100 |
| 2000-06-13 | 1,215 | 1,215 | 1,203 | 1,203 | 9,000 | 1,093.64 |
| 2000-06-12 | 1,201 | 1,214 | 1,201 | 1,212 | 9,000 | 1,101.82 |
| 2000-06-09 | 1,220 | 1,220 | 1,181 | 1,200 | 28,000 | 1,090.91 |
| 2000-06-08 | 1,220 | 1,224 | 1,220 | 1,220 | 3,000 | 1,109.09 |
| 2000-06-07 | 1,210 | 1,220 | 1,199 | 1,219 | 39,000 | 1,108.18 |
| 2000-06-06 | 1,200 | 1,201 | 1,200 | 1,200 | 11,000 | 1,090.91 |
| 2000-06-05 | 1,210 | 1,239 | 1,210 | 1,230 | 12,000 | 1,118.18 |
| 2000-06-02 | 1,200 | 1,210 | 1,190 | 1,210 | 28,000 | 1,100 |
| 2000-06-01 | 1,200 | 1,220 | 1,187 | 1,200 | 57,000 | 1,090.91 |
| 2000-05-31 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 | 1,090.91 |
| 2000-05-30 | 1,200 | 1,200 | 1,171 | 1,171 | 10,000 | 1,064.55 |
| 2000-05-29 | 1,165 | 1,170 | 1,165 | 1,170 | 15,000 | 1,063.64 |
| 2000-05-26 | 1,200 | 1,200 | 1,172 | 1,180 | 9,000 | 1,072.73 |
| 2000-05-25 | 1,195 | 1,199 | 1,172 | 1,172 | 27,000 | 1,065.45 |
| 2000-05-24 | 1,173 | 1,173 | 1,170 | 1,173 | 13,000 | 1,066.36 |
| 2000-05-23 | 1,180 | 1,200 | 1,173 | 1,173 | 9,000 | 1,066.36 |
| 2000-05-22 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,072.73 |
| 2000-05-19 | 1,230 | 1,230 | 1,175 | 1,200 | 29,000 | 1,090.91 |
| 2000-05-18 | 1,231 | 1,248 | 1,230 | 1,230 | 37,000 | 1,118.18 |
| 2000-05-17 | 1,210 | 1,230 | 1,200 | 1,230 | 29,000 | 1,118.18 |
| 2000-05-16 | 1,165 | 1,230 | 1,165 | 1,220 | 39,000 | 1,109.09 |
| 2000-05-15 | 1,194 | 1,195 | 1,170 | 1,170 | 24,000 | 1,063.64 |
| 2000-05-12 | 1,200 | 1,200 | 1,194 | 1,194 | 16,000 | 1,085.45 |
| 2000-05-11 | 1,200 | 1,200 | 1,185 | 1,185 | 12,000 | 1,077.27 |
| 2000-05-10 | 1,195 | 1,200 | 1,190 | 1,200 | 17,000 | 1,090.91 |
| 2000-05-09 | 1,195 | 1,195 | 1,190 | 1,195 | 10,000 | 1,086.36 |
| 2000-05-08 | 1,210 | 1,210 | 1,195 | 1,195 | 7,000 | 1,086.36 |
| 2000-05-02 | 1,212 | 1,215 | 1,210 | 1,210 | 7,000 | 1,100 |
| 2000-05-01 | 1,175 | 1,212 | 1,165 | 1,212 | 12,000 | 1,101.82 |
| 2000-04-28 | 1,180 | 1,198 | 1,175 | 1,175 | 22,000 | 1,068.18 |
| 2000-04-27 | 1,165 | 1,165 | 1,160 | 1,160 | 5,000 | 1,054.55 |
| 2000-04-26 | 1,171 | 1,171 | 1,165 | 1,165 | 16,000 | 1,059.09 |
| 2000-04-25 | 1,185 | 1,192 | 1,174 | 1,188 | 57,000 | 1,080 |
| 2000-04-24 | 1,184 | 1,195 | 1,183 | 1,193 | 11,000 | 1,084.55 |
| 2000-04-21 | 1,195 | 1,195 | 1,182 | 1,183 | 11,000 | 1,075.45 |
| 2000-04-20 | 1,190 | 1,200 | 1,175 | 1,175 | 22,000 | 1,068.18 |
| 2000-04-19 | 1,170 | 1,190 | 1,165 | 1,190 | 14,000 | 1,081.82 |
| 2000-04-18 | 1,190 | 1,190 | 1,152 | 1,170 | 18,000 | 1,063.64 |
| 2000-04-17 | 1,090 | 1,150 | 1,090 | 1,150 | 31,000 | 1,045.45 |
| 2000-04-14 | 1,253 | 1,253 | 1,232 | 1,232 | 32,000 | 1,120 |
| 2000-04-13 | 1,268 | 1,270 | 1,253 | 1,260 | 48,000 | 1,145.45 |
| 2000-04-12 | 1,264 | 1,270 | 1,251 | 1,268 | 30,000 | 1,152.73 |
| 2000-04-11 | 1,250 | 1,260 | 1,250 | 1,255 | 29,000 | 1,140.91 |
| 2000-04-10 | 1,255 | 1,255 | 1,251 | 1,253 | 13,000 | 1,139.09 |
| 2000-04-07 | 1,269 | 1,270 | 1,250 | 1,265 | 26,000 | 1,150 |
| 2000-04-06 | 1,250 | 1,270 | 1,246 | 1,270 | 43,000 | 1,154.55 |
| 2000-04-05 | 1,270 | 1,273 | 1,259 | 1,260 | 44,000 | 1,145.45 |
| 2000-04-04 | 1,250 | 1,270 | 1,245 | 1,270 | 33,000 | 1,154.55 |
| 2000-04-03 | 1,230 | 1,259 | 1,230 | 1,250 | 22,000 | 1,136.36 |
| 2000-03-31 | 1,249 | 1,250 | 1,222 | 1,250 | 49,000 | 1,136.36 |
| 2000-03-30 | 1,248 | 1,248 | 1,216 | 1,222 | 36,000 | 1,110.91 |
| 2000-03-29 | 1,201 | 1,250 | 1,201 | 1,248 | 22,000 | 1,134.55 |
| 2000-03-28 | 1,250 | 1,250 | 1,200 | 1,200 | 28,000 | 1,090.91 |
| 2000-03-27 | 1,250 | 1,279 | 1,215 | 1,222 | 24,000 | 1,110.91 |
| 2000-03-24 | 1,236 | 1,250 | 1,214 | 1,221 | 39,000 | 1,110 |
| 2000-03-23 | 1,200 | 1,235 | 1,200 | 1,216 | 49,000 | 1,105.45 |
| 2000-03-22 | 1,200 | 1,210 | 1,198 | 1,209 | 25,000 | 1,099.09 |
| 2000-03-21 | 1,200 | 1,201 | 1,190 | 1,198 | 41,000 | 1,089.09 |
| 2000-03-17 | 1,170 | 1,171 | 1,150 | 1,170 | 47,000 | 1,063.64 |
| 2000-03-16 | 1,165 | 1,200 | 1,165 | 1,199 | 32,000 | 1,090 |
| 2000-03-15 | 1,190 | 1,190 | 1,170 | 1,187 | 31,000 | 1,079.09 |
| 2000-03-14 | 1,210 | 1,225 | 1,190 | 1,190 | 26,000 | 1,081.82 |
| 2000-03-13 | 1,210 | 1,211 | 1,180 | 1,210 | 55,000 | 1,100 |
| 2000-03-10 | 1,220 | 1,230 | 1,190 | 1,210 | 86,000 | 1,100 |
| 2000-03-09 | 1,215 | 1,221 | 1,200 | 1,210 | 28,000 | 1,100 |
| 2000-03-08 | 1,185 | 1,236 | 1,185 | 1,235 | 35,000 | 1,122.73 |
| 2000-03-07 | 1,186 | 1,205 | 1,184 | 1,205 | 33,000 | 1,095.45 |
| 2000-03-06 | 1,216 | 1,216 | 1,180 | 1,200 | 53,000 | 1,090.91 |
| 2000-03-03 | 1,229 | 1,230 | 1,180 | 1,216 | 76,000 | 1,105.45 |
| 2000-03-02 | 1,290 | 1,290 | 1,241 | 1,241 | 71,000 | 1,128.18 |
| 2000-03-01 | 1,300 | 1,332 | 1,290 | 1,320 | 252,000 | 1,200 |
| 2000-02-29 | 1,380 | 1,400 | 1,320 | 1,400 | 487,000 | 1,272.73 |
| 2000-02-28 | 1,250 | 1,372 | 1,250 | 1,350 | 294,000 | 1,227.27 |
| 2000-02-25 | 1,200 | 1,250 | 1,200 | 1,250 | 198,000 | 1,136.36 |
| 2000-02-24 | 1,160 | 1,200 | 1,150 | 1,200 | 89,000 | 1,090.91 |
| 2000-02-23 | 1,175 | 1,175 | 1,150 | 1,170 | 82,000 | 1,063.64 |
| 2000-02-22 | 1,177 | 1,200 | 1,155 | 1,170 | 178,000 | 1,063.64 |
| 2000-02-21 | 1,135 | 1,180 | 1,125 | 1,145 | 112,000 | 1,040.91 |
| 2000-02-18 | 1,080 | 1,080 | 1,050 | 1,075 | 50,000 | 977.27 |
| 2000-02-17 | 1,030 | 1,070 | 1,030 | 1,070 | 70,000 | 972.73 |
| 2000-02-16 | 1,050 | 1,050 | 1,030 | 1,031 | 19,000 | 937.27 |
| 2000-02-15 | 1,050 | 1,070 | 1,030 | 1,030 | 27,000 | 936.36 |
| 2000-02-14 | 1,029 | 1,050 | 1,025 | 1,050 | 50,000 | 954.55 |
| 2000-02-10 | 1,030 | 1,050 | 1,029 | 1,030 | 17,000 | 936.36 |
| 2000-02-09 | 1,030 | 1,030 | 1,020 | 1,030 | 28,000 | 936.36 |
| 2000-02-08 | 1,049 | 1,050 | 1,030 | 1,050 | 53,000 | 954.55 |
| 2000-02-07 | 1,040 | 1,060 | 1,020 | 1,050 | 17,000 | 954.55 |
| 2000-02-04 | 1,055 | 1,060 | 1,050 | 1,050 | 18,000 | 954.55 |
| 2000-02-03 | 1,060 | 1,078 | 1,055 | 1,055 | 17,000 | 959.09 |
| 2000-02-02 | 1,030 | 1,080 | 1,030 | 1,080 | 57,000 | 981.82 |
| 2000-02-01 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 | 954.55 |
| 2000-01-31 | 1,010 | 1,060 | 1,010 | 1,050 | 62,000 | 954.55 |
| 2000-01-28 | 1,050 | 1,050 | 1,010 | 1,010 | 28,000 | 918.18 |
| 2000-01-27 | 1,030 | 1,030 | 1,005 | 1,030 | 28,000 | 936.36 |
| 2000-01-26 | 1,050 | 1,055 | 1,030 | 1,035 | 32,000 | 940.91 |
| 2000-01-25 | 1,075 | 1,075 | 1,050 | 1,050 | 15,000 | 954.55 |
| 2000-01-24 | 1,041 | 1,060 | 1,035 | 1,060 | 19,000 | 963.64 |
| 2000-01-21 | 1,045 | 1,100 | 1,035 | 1,035 | 43,000 | 940.91 |
| 2000-01-20 | 978 | 1,040 | 978 | 1,010 | 36,000 | 918.18 |
| 2000-01-19 | 970 | 980 | 970 | 975 | 19,000 | 886.36 |
| 2000-01-18 | 950 | 980 | 950 | 970 | 17,000 | 881.82 |
| 2000-01-17 | 945 | 970 | 945 | 970 | 30,000 | 881.82 |
| 2000-01-14 | 920 | 950 | 920 | 945 | 28,000 | 859.09 |
| 2000-01-13 | 913 | 940 | 912 | 920 | 12,000 | 836.36 |
| 2000-01-12 | 910 | 920 | 910 | 910 | 13,000 | 827.27 |
| 2000-01-11 | 920 | 921 | 900 | 910 | 46,000 | 827.27 |
| 2000-01-07 | 930 | 950 | 930 | 931 | 27,000 | 846.36 |
| 2000-01-06 | 920 | 960 | 900 | 960 | 23,000 | 872.73 |
| 2000-01-05 | 920 | 920 | 900 | 920 | 7,000 | 836.36 |
分割・併合履歴 ： [2013-09-26]1株→1.1株