4911 (株)資生堂 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 | 1,290 | 1,291 | 1,275 | 1,275 | 268,000 | 1,275 |
| 2000-12-28 | 1,300 | 1,310 | 1,291 | 1,300 | 517,000 | 1,300 |
| 2000-12-27 | 1,290 | 1,320 | 1,280 | 1,300 | 527,000 | 1,300 |
| 2000-12-26 | 1,290 | 1,314 | 1,290 | 1,310 | 295,000 | 1,310 |
| 2000-12-25 | 1,312 | 1,312 | 1,282 | 1,290 | 752,000 | 1,290 |
| 2000-12-22 | 1,300 | 1,300 | 1,266 | 1,272 | 739,000 | 1,272 |
| 2000-12-21 | 1,290 | 1,327 | 1,265 | 1,300 | 1,053,000 | 1,300 |
| 2000-12-20 | 1,328 | 1,328 | 1,288 | 1,300 | 572,000 | 1,300 |
| 2000-12-19 | 1,316 | 1,323 | 1,303 | 1,308 | 626,000 | 1,308 |
| 2000-12-18 | 1,300 | 1,313 | 1,295 | 1,296 | 588,000 | 1,296 |
| 2000-12-15 | 1,310 | 1,325 | 1,299 | 1,313 | 585,000 | 1,313 |
| 2000-12-14 | 1,316 | 1,350 | 1,316 | 1,330 | 397,000 | 1,330 |
| 2000-12-13 | 1,375 | 1,390 | 1,355 | 1,356 | 931,000 | 1,356 |
| 2000-12-12 | 1,375 | 1,380 | 1,335 | 1,335 | 749,000 | 1,335 |
| 2000-12-11 | 1,300 | 1,354 | 1,300 | 1,315 | 599,000 | 1,315 |
| 2000-12-08 | 1,284 | 1,320 | 1,270 | 1,300 | 3,869,000 | 1,300 |
| 2000-12-07 | 1,370 | 1,377 | 1,344 | 1,344 | 665,000 | 1,344 |
| 2000-12-06 | 1,402 | 1,410 | 1,380 | 1,395 | 624,000 | 1,395 |
| 2000-12-05 | 1,450 | 1,450 | 1,391 | 1,395 | 819,000 | 1,395 |
| 2000-12-04 | 1,440 | 1,440 | 1,410 | 1,416 | 413,000 | 1,416 |
| 2000-12-01 | 1,429 | 1,448 | 1,426 | 1,440 | 826,000 | 1,440 |
| 2000-11-30 | 1,400 | 1,436 | 1,397 | 1,436 | 1,094,000 | 1,436 |
| 2000-11-29 | 1,385 | 1,405 | 1,380 | 1,394 | 551,000 | 1,394 |
| 2000-11-28 | 1,369 | 1,388 | 1,360 | 1,385 | 787,000 | 1,385 |
| 2000-11-27 | 1,371 | 1,380 | 1,342 | 1,355 | 1,166,000 | 1,355 |
| 2000-11-24 | 1,360 | 1,390 | 1,360 | 1,371 | 588,000 | 1,371 |
| 2000-11-22 | 1,400 | 1,400 | 1,354 | 1,369 | 714,000 | 1,369 |
| 2000-11-21 | 1,380 | 1,390 | 1,353 | 1,390 | 761,000 | 1,390 |
| 2000-11-20 | 1,384 | 1,395 | 1,376 | 1,380 | 661,000 | 1,380 |
| 2000-11-17 | 1,339 | 1,380 | 1,339 | 1,374 | 1,248,000 | 1,374 |
| 2000-11-16 | 1,330 | 1,340 | 1,311 | 1,329 | 699,000 | 1,329 |
| 2000-11-15 | 1,295 | 1,315 | 1,281 | 1,310 | 1,112,000 | 1,310 |
| 2000-11-14 | 1,270 | 1,280 | 1,250 | 1,259 | 789,000 | 1,259 |
| 2000-11-13 | 1,251 | 1,259 | 1,232 | 1,257 | 481,000 | 1,257 |
| 2000-11-10 | 1,211 | 1,270 | 1,210 | 1,245 | 1,519,000 | 1,245 |
| 2000-11-09 | 1,279 | 1,280 | 1,226 | 1,231 | 2,549,000 | 1,231 |
| 2000-11-08 | 1,294 | 1,322 | 1,280 | 1,319 | 1,753,000 | 1,319 |
| 2000-11-07 | 1,450 | 1,457 | 1,407 | 1,414 | 1,639,000 | 1,414 |
| 2000-11-06 | 1,420 | 1,450 | 1,411 | 1,440 | 594,000 | 1,440 |
| 2000-11-02 | 1,420 | 1,420 | 1,404 | 1,419 | 443,000 | 1,419 |
| 2000-11-01 | 1,413 | 1,425 | 1,404 | 1,420 | 384,000 | 1,420 |
| 2000-10-31 | 1,409 | 1,413 | 1,404 | 1,410 | 577,000 | 1,410 |
| 2000-10-30 | 1,397 | 1,415 | 1,397 | 1,410 | 449,000 | 1,410 |
| 2000-10-27 | 1,398 | 1,418 | 1,394 | 1,395 | 742,000 | 1,395 |
| 2000-10-26 | 1,390 | 1,420 | 1,376 | 1,418 | 387,000 | 1,418 |
| 2000-10-25 | 1,400 | 1,415 | 1,393 | 1,410 | 530,000 | 1,410 |
| 2000-10-24 | 1,386 | 1,396 | 1,386 | 1,393 | 432,000 | 1,393 |
| 2000-10-23 | 1,400 | 1,400 | 1,380 | 1,385 | 236,000 | 1,385 |
| 2000-10-20 | 1,381 | 1,390 | 1,375 | 1,384 | 403,000 | 1,384 |
| 2000-10-19 | 1,370 | 1,380 | 1,368 | 1,375 | 622,000 | 1,375 |
| 2000-10-18 | 1,393 | 1,393 | 1,350 | 1,384 | 658,000 | 1,384 |
| 2000-10-17 | 1,360 | 1,400 | 1,360 | 1,400 | 568,000 | 1,400 |
| 2000-10-16 | 1,390 | 1,390 | 1,355 | 1,360 | 532,000 | 1,360 |
| 2000-10-13 | 1,364 | 1,375 | 1,360 | 1,370 | 1,171,000 | 1,370 |
| 2000-10-12 | 1,368 | 1,394 | 1,360 | 1,379 | 584,000 | 1,379 |
| 2000-10-11 | 1,404 | 1,417 | 1,400 | 1,400 | 1,129,000 | 1,400 |
| 2000-10-10 | 1,400 | 1,469 | 1,390 | 1,464 | 2,118,000 | 1,464 |
| 2000-10-06 | 1,397 | 1,423 | 1,382 | 1,420 | 1,199,000 | 1,420 |
| 2000-10-05 | 1,390 | 1,404 | 1,386 | 1,395 | 1,327,000 | 1,395 |
| 2000-10-04 | 1,380 | 1,388 | 1,351 | 1,380 | 839,000 | 1,380 |
| 2000-10-03 | 1,359 | 1,362 | 1,348 | 1,361 | 870,000 | 1,361 |
| 2000-10-02 | 1,322 | 1,359 | 1,315 | 1,359 | 599,000 | 1,359 |
| 2000-09-29 | 1,345 | 1,355 | 1,325 | 1,342 | 587,000 | 1,342 |
| 2000-09-28 | 1,341 | 1,360 | 1,321 | 1,345 | 543,000 | 1,345 |
| 2000-09-27 | 1,340 | 1,343 | 1,323 | 1,324 | 631,000 | 1,324 |
| 2000-09-26 | 1,339 | 1,365 | 1,331 | 1,359 | 1,422,000 | 1,359 |
| 2000-09-25 | 1,323 | 1,348 | 1,305 | 1,347 | 2,161,000 | 1,347 |
| 2000-09-22 | 1,245 | 1,263 | 1,245 | 1,263 | 1,559,000 | 1,263 |
| 2000-09-21 | 1,237 | 1,258 | 1,230 | 1,230 | 1,049,000 | 1,230 |
| 2000-09-20 | 1,217 | 1,250 | 1,216 | 1,237 | 977,000 | 1,237 |
| 2000-09-19 | 1,205 | 1,212 | 1,182 | 1,212 | 1,062,000 | 1,212 |
| 2000-09-18 | 1,206 | 1,209 | 1,203 | 1,208 | 638,000 | 1,208 |
| 2000-09-14 | 1,225 | 1,225 | 1,202 | 1,203 | 678,000 | 1,203 |
| 2000-09-13 | 1,220 | 1,228 | 1,213 | 1,213 | 888,000 | 1,213 |
| 2000-09-12 | 1,225 | 1,229 | 1,205 | 1,210 | 717,000 | 1,210 |
| 2000-09-11 | 1,250 | 1,258 | 1,220 | 1,225 | 904,000 | 1,225 |
| 2000-09-08 | 1,233 | 1,280 | 1,231 | 1,280 | 2,628,000 | 1,280 |
| 2000-09-07 | 1,230 | 1,243 | 1,228 | 1,232 | 567,000 | 1,232 |
| 2000-09-06 | 1,235 | 1,250 | 1,220 | 1,236 | 878,000 | 1,236 |
| 2000-09-05 | 1,260 | 1,268 | 1,240 | 1,255 | 858,000 | 1,255 |
| 2000-09-04 | 1,275 | 1,290 | 1,262 | 1,290 | 459,000 | 1,290 |
| 2000-09-01 | 1,280 | 1,295 | 1,274 | 1,275 | 1,258,000 | 1,275 |
| 2000-08-31 | 1,273 | 1,283 | 1,252 | 1,260 | 1,001,000 | 1,260 |
| 2000-08-30 | 1,275 | 1,293 | 1,275 | 1,289 | 495,000 | 1,289 |
| 2000-08-29 | 1,290 | 1,294 | 1,268 | 1,272 | 639,000 | 1,272 |
| 2000-08-28 | 1,300 | 1,305 | 1,290 | 1,300 | 589,000 | 1,300 |
| 2000-08-25 | 1,297 | 1,305 | 1,290 | 1,300 | 784,000 | 1,300 |
| 2000-08-24 | 1,301 | 1,310 | 1,291 | 1,292 | 1,044,000 | 1,292 |
| 2000-08-23 | 1,301 | 1,305 | 1,292 | 1,297 | 815,000 | 1,297 |
| 2000-08-22 | 1,300 | 1,345 | 1,296 | 1,345 | 612,000 | 1,345 |
| 2000-08-21 | 1,312 | 1,312 | 1,292 | 1,300 | 556,000 | 1,300 |
| 2000-08-18 | 1,315 | 1,315 | 1,302 | 1,312 | 649,000 | 1,312 |
| 2000-08-17 | 1,321 | 1,330 | 1,297 | 1,308 | 1,416,000 | 1,308 |
| 2000-08-16 | 1,330 | 1,339 | 1,326 | 1,328 | 458,000 | 1,328 |
| 2000-08-15 | 1,350 | 1,359 | 1,321 | 1,339 | 575,000 | 1,339 |
| 2000-08-14 | 1,385 | 1,385 | 1,330 | 1,359 | 396,000 | 1,359 |
| 2000-08-11 | 1,305 | 1,385 | 1,305 | 1,385 | 996,000 | 1,385 |
| 2000-08-10 | 1,359 | 1,365 | 1,323 | 1,324 | 649,000 | 1,324 |
| 2000-08-09 | 1,350 | 1,360 | 1,332 | 1,350 | 615,000 | 1,350 |
| 2000-08-08 | 1,402 | 1,408 | 1,355 | 1,355 | 613,000 | 1,355 |
| 2000-08-07 | 1,370 | 1,412 | 1,370 | 1,402 | 1,000,000 | 1,402 |
| 2000-08-04 | 1,354 | 1,364 | 1,350 | 1,350 | 632,000 | 1,350 |
| 2000-08-03 | 1,350 | 1,377 | 1,340 | 1,374 | 620,000 | 1,374 |
| 2000-08-02 | 1,361 | 1,361 | 1,337 | 1,350 | 759,000 | 1,350 |
| 2000-08-01 | 1,381 | 1,400 | 1,353 | 1,380 | 661,000 | 1,380 |
| 2000-07-31 | 1,380 | 1,400 | 1,346 | 1,400 | 970,000 | 1,400 |
| 2000-07-28 | 1,345 | 1,445 | 1,340 | 1,400 | 1,337,000 | 1,400 |
| 2000-07-27 | 1,317 | 1,340 | 1,301 | 1,325 | 1,738,000 | 1,325 |
| 2000-07-26 | 1,350 | 1,350 | 1,306 | 1,320 | 1,632,000 | 1,320 |
| 2000-07-25 | 1,374 | 1,374 | 1,355 | 1,361 | 810,000 | 1,361 |
| 2000-07-24 | 1,399 | 1,399 | 1,370 | 1,376 | 522,000 | 1,376 |
| 2000-07-21 | 1,415 | 1,432 | 1,385 | 1,419 | 1,122,000 | 1,419 |
| 2000-07-19 | 1,380 | 1,420 | 1,355 | 1,415 | 1,047,000 | 1,415 |
| 2000-07-18 | 1,419 | 1,423 | 1,374 | 1,386 | 1,317,000 | 1,386 |
| 2000-07-17 | 1,453 | 1,475 | 1,453 | 1,459 | 1,158,000 | 1,459 |
| 2000-07-14 | 1,411 | 1,466 | 1,411 | 1,449 | 718,000 | 1,449 |
| 2000-07-13 | 1,461 | 1,461 | 1,421 | 1,423 | 1,373,000 | 1,423 |
| 2000-07-12 | 1,501 | 1,501 | 1,459 | 1,461 | 1,103,000 | 1,461 |
| 2000-07-11 | 1,481 | 1,501 | 1,479 | 1,500 | 1,412,000 | 1,500 |
| 2000-07-10 | 1,526 | 1,540 | 1,481 | 1,481 | 1,351,000 | 1,481 |
| 2000-07-07 | 1,550 | 1,551 | 1,531 | 1,540 | 689,000 | 1,540 |
| 2000-07-06 | 1,502 | 1,535 | 1,502 | 1,531 | 761,000 | 1,531 |
| 2000-07-05 | 1,551 | 1,560 | 1,510 | 1,532 | 1,335,000 | 1,532 |
| 2000-07-04 | 1,586 | 1,612 | 1,560 | 1,562 | 907,000 | 1,562 |
| 2000-07-03 | 1,610 | 1,624 | 1,576 | 1,586 | 3,080,000 | 1,586 |
| 2000-06-30 | 1,609 | 1,645 | 1,579 | 1,640 | 9,528,000 | 1,640 |
| 2000-06-29 | 1,630 | 1,648 | 1,606 | 1,639 | 3,694,000 | 1,639 |
| 2000-06-28 | 1,650 | 1,680 | 1,625 | 1,675 | 3,986,000 | 1,675 |
| 2000-06-27 | 1,685 | 1,745 | 1,681 | 1,690 | 6,407,000 | 1,690 |
| 2000-06-26 | 1,627 | 1,633 | 1,583 | 1,595 | 684,000 | 1,595 |
| 2000-06-23 | 1,584 | 1,653 | 1,584 | 1,652 | 2,814,000 | 1,652 |
| 2000-06-22 | 1,584 | 1,585 | 1,563 | 1,576 | 798,000 | 1,576 |
| 2000-06-21 | 1,549 | 1,585 | 1,549 | 1,584 | 1,007,000 | 1,584 |
| 2000-06-20 | 1,520 | 1,550 | 1,519 | 1,549 | 1,347,000 | 1,549 |
| 2000-06-19 | 1,566 | 1,570 | 1,536 | 1,570 | 951,000 | 1,570 |
| 2000-06-16 | 1,600 | 1,620 | 1,536 | 1,536 | 1,471,000 | 1,536 |
| 2000-06-15 | 1,580 | 1,590 | 1,564 | 1,583 | 1,016,000 | 1,583 |
| 2000-06-14 | 1,524 | 1,539 | 1,480 | 1,520 | 1,135,000 | 1,520 |
| 2000-06-13 | 1,535 | 1,550 | 1,524 | 1,547 | 869,000 | 1,547 |
| 2000-06-12 | 1,520 | 1,520 | 1,495 | 1,510 | 602,000 | 1,510 |
| 2000-06-09 | 1,500 | 1,520 | 1,480 | 1,520 | 927,000 | 1,520 |
| 2000-06-08 | 1,530 | 1,538 | 1,515 | 1,527 | 590,000 | 1,527 |
| 2000-06-07 | 1,509 | 1,535 | 1,485 | 1,508 | 997,000 | 1,508 |
| 2000-06-06 | 1,492 | 1,519 | 1,472 | 1,509 | 596,000 | 1,509 |
| 2000-06-05 | 1,481 | 1,500 | 1,460 | 1,472 | 368,000 | 1,472 |
| 2000-06-02 | 1,502 | 1,502 | 1,466 | 1,470 | 1,076,000 | 1,470 |
| 2000-06-01 | 1,499 | 1,519 | 1,482 | 1,502 | 611,000 | 1,502 |
| 2000-05-31 | 1,500 | 1,518 | 1,482 | 1,482 | 843,000 | 1,482 |
| 2000-05-30 | 1,587 | 1,590 | 1,525 | 1,525 | 308,000 | 1,525 |
| 2000-05-29 | 1,578 | 1,587 | 1,565 | 1,580 | 281,000 | 1,580 |
| 2000-05-26 | 1,580 | 1,600 | 1,551 | 1,565 | 744,000 | 1,565 |
| 2000-05-25 | 1,624 | 1,649 | 1,590 | 1,630 | 1,336,000 | 1,630 |
| 2000-05-24 | 1,580 | 1,610 | 1,565 | 1,594 | 637,000 | 1,594 |
| 2000-05-23 | 1,620 | 1,650 | 1,620 | 1,649 | 1,222,000 | 1,649 |
| 2000-05-22 | 1,615 | 1,618 | 1,590 | 1,605 | 1,038,000 | 1,605 |
| 2000-05-19 | 1,572 | 1,620 | 1,540 | 1,620 | 769,000 | 1,620 |
| 2000-05-18 | 1,600 | 1,600 | 1,561 | 1,574 | 664,000 | 1,574 |
| 2000-05-17 | 1,580 | 1,617 | 1,551 | 1,610 | 1,282,000 | 1,610 |
| 2000-05-16 | 1,530 | 1,544 | 1,502 | 1,520 | 971,000 | 1,520 |
| 2000-05-15 | 1,580 | 1,650 | 1,560 | 1,650 | 2,441,000 | 1,650 |
| 2000-05-12 | 1,510 | 1,510 | 1,484 | 1,500 | 805,000 | 1,500 |
| 2000-05-11 | 1,449 | 1,470 | 1,445 | 1,468 | 1,085,000 | 1,468 |
| 2000-05-10 | 1,500 | 1,520 | 1,455 | 1,458 | 2,397,000 | 1,458 |
| 2000-05-09 | 1,497 | 1,499 | 1,455 | 1,466 | 792,000 | 1,466 |
| 2000-05-08 | 1,498 | 1,510 | 1,480 | 1,504 | 922,000 | 1,504 |
| 2000-05-02 | 1,430 | 1,480 | 1,424 | 1,458 | 1,087,000 | 1,458 |
| 2000-05-01 | 1,360 | 1,417 | 1,360 | 1,417 | 321,000 | 1,417 |
| 2000-04-28 | 1,410 | 1,410 | 1,366 | 1,366 | 491,000 | 1,366 |
| 2000-04-27 | 1,387 | 1,412 | 1,375 | 1,390 | 276,000 | 1,390 |
| 2000-04-26 | 1,376 | 1,395 | 1,353 | 1,390 | 433,000 | 1,390 |
| 2000-04-25 | 1,410 | 1,410 | 1,390 | 1,396 | 562,000 | 1,396 |
| 2000-04-24 | 1,380 | 1,390 | 1,346 | 1,390 | 394,000 | 1,390 |
| 2000-04-21 | 1,380 | 1,388 | 1,331 | 1,345 | 512,000 | 1,345 |
| 2000-04-20 | 1,370 | 1,398 | 1,365 | 1,386 | 401,000 | 1,386 |
| 2000-04-19 | 1,392 | 1,392 | 1,362 | 1,370 | 682,000 | 1,370 |
| 2000-04-18 | 1,399 | 1,399 | 1,371 | 1,395 | 388,000 | 1,395 |
| 2000-04-17 | 1,396 | 1,410 | 1,364 | 1,379 | 692,000 | 1,379 |
| 2000-04-14 | 1,459 | 1,460 | 1,436 | 1,436 | 531,000 | 1,436 |
| 2000-04-13 | 1,450 | 1,465 | 1,429 | 1,460 | 562,000 | 1,460 |
| 2000-04-12 | 1,430 | 1,470 | 1,416 | 1,468 | 765,000 | 1,468 |
| 2000-04-11 | 1,478 | 1,478 | 1,430 | 1,430 | 362,000 | 1,430 |
| 2000-04-10 | 1,471 | 1,480 | 1,455 | 1,473 | 845,000 | 1,473 |
| 2000-04-07 | 1,430 | 1,455 | 1,420 | 1,455 | 751,000 | 1,455 |
| 2000-04-06 | 1,450 | 1,450 | 1,400 | 1,430 | 604,000 | 1,430 |
| 2000-04-05 | 1,413 | 1,455 | 1,401 | 1,443 | 1,808,000 | 1,443 |
| 2000-04-04 | 1,413 | 1,414 | 1,393 | 1,393 | 1,291,000 | 1,393 |
| 2000-04-03 | 1,415 | 1,415 | 1,393 | 1,393 | 678,000 | 1,393 |
| 2000-03-31 | 1,380 | 1,415 | 1,371 | 1,395 | 773,000 | 1,395 |
| 2000-03-30 | 1,395 | 1,415 | 1,380 | 1,385 | 1,175,000 | 1,385 |
| 2000-03-29 | 1,339 | 1,375 | 1,339 | 1,375 | 513,000 | 1,375 |
| 2000-03-28 | 1,348 | 1,352 | 1,338 | 1,338 | 481,000 | 1,338 |
| 2000-03-27 | 1,350 | 1,350 | 1,336 | 1,348 | 461,000 | 1,348 |
| 2000-03-24 | 1,355 | 1,356 | 1,330 | 1,345 | 566,000 | 1,345 |
| 2000-03-23 | 1,360 | 1,360 | 1,340 | 1,359 | 499,000 | 1,359 |
| 2000-03-22 | 1,369 | 1,370 | 1,356 | 1,362 | 373,000 | 1,362 |
| 2000-03-21 | 1,345 | 1,358 | 1,335 | 1,357 | 457,000 | 1,357 |
| 2000-03-17 | 1,374 | 1,374 | 1,336 | 1,345 | 416,000 | 1,345 |
| 2000-03-16 | 1,345 | 1,371 | 1,330 | 1,357 | 570,000 | 1,357 |
| 2000-03-15 | 1,327 | 1,345 | 1,310 | 1,345 | 420,000 | 1,345 |
| 2000-03-14 | 1,333 | 1,347 | 1,321 | 1,347 | 393,000 | 1,347 |
| 2000-03-13 | 1,349 | 1,372 | 1,328 | 1,330 | 552,000 | 1,330 |
| 2000-03-10 | 1,338 | 1,356 | 1,323 | 1,325 | 1,002,000 | 1,325 |
| 2000-03-09 | 1,360 | 1,375 | 1,325 | 1,359 | 557,000 | 1,359 |
| 2000-03-08 | 1,388 | 1,400 | 1,363 | 1,395 | 429,000 | 1,395 |
| 2000-03-07 | 1,350 | 1,410 | 1,348 | 1,410 | 1,343,000 | 1,410 |
| 2000-03-06 | 1,352 | 1,369 | 1,345 | 1,345 | 959,000 | 1,345 |
| 2000-03-03 | 1,324 | 1,351 | 1,312 | 1,312 | 935,000 | 1,312 |
| 2000-03-02 | 1,280 | 1,316 | 1,272 | 1,295 | 495,000 | 1,295 |
| 2000-03-01 | 1,323 | 1,330 | 1,266 | 1,281 | 678,000 | 1,281 |
| 2000-02-29 | 1,309 | 1,334 | 1,301 | 1,322 | 957,000 | 1,322 |
| 2000-02-28 | 1,276 | 1,300 | 1,270 | 1,289 | 537,000 | 1,289 |
| 2000-02-25 | 1,260 | 1,270 | 1,240 | 1,270 | 1,686,000 | 1,270 |
| 2000-02-24 | 1,254 | 1,273 | 1,246 | 1,262 | 927,000 | 1,262 |
| 2000-02-23 | 1,260 | 1,260 | 1,240 | 1,250 | 1,195,000 | 1,250 |
| 2000-02-22 | 1,262 | 1,270 | 1,250 | 1,265 | 1,147,000 | 1,265 |
| 2000-02-21 | 1,311 | 1,315 | 1,275 | 1,280 | 1,154,000 | 1,280 |
| 2000-02-18 | 1,334 | 1,334 | 1,290 | 1,311 | 967,000 | 1,311 |
| 2000-02-17 | 1,320 | 1,374 | 1,313 | 1,374 | 1,626,000 | 1,374 |
| 2000-02-16 | 1,325 | 1,329 | 1,274 | 1,300 | 1,191,000 | 1,300 |
| 2000-02-15 | 1,351 | 1,361 | 1,321 | 1,336 | 1,129,000 | 1,336 |
| 2000-02-14 | 1,405 | 1,405 | 1,370 | 1,371 | 954,000 | 1,371 |
| 2000-02-10 | 1,386 | 1,392 | 1,365 | 1,380 | 919,000 | 1,380 |
| 2000-02-09 | 1,385 | 1,399 | 1,381 | 1,398 | 718,000 | 1,398 |
| 2000-02-08 | 1,401 | 1,405 | 1,366 | 1,390 | 1,372,000 | 1,390 |
| 2000-02-07 | 1,411 | 1,438 | 1,402 | 1,405 | 654,000 | 1,405 |
| 2000-02-04 | 1,420 | 1,444 | 1,411 | 1,411 | 716,000 | 1,411 |
| 2000-02-03 | 1,430 | 1,440 | 1,401 | 1,409 | 1,259,000 | 1,409 |
| 2000-02-02 | 1,455 | 1,468 | 1,436 | 1,450 | 1,206,000 | 1,450 |
| 2000-02-01 | 1,480 | 1,488 | 1,453 | 1,458 | 1,206,000 | 1,458 |
| 2000-01-31 | 1,475 | 1,509 | 1,475 | 1,480 | 687,000 | 1,480 |
| 2000-01-28 | 1,488 | 1,500 | 1,470 | 1,470 | 1,117,000 | 1,470 |
| 2000-01-27 | 1,505 | 1,540 | 1,500 | 1,518 | 731,000 | 1,518 |
| 2000-01-26 | 1,554 | 1,565 | 1,510 | 1,535 | 790,000 | 1,535 |
| 2000-01-25 | 1,575 | 1,598 | 1,560 | 1,565 | 764,000 | 1,565 |
| 2000-01-24 | 1,592 | 1,630 | 1,587 | 1,626 | 769,000 | 1,626 |
| 2000-01-21 | 1,645 | 1,646 | 1,620 | 1,626 | 404,000 | 1,626 |
| 2000-01-20 | 1,646 | 1,646 | 1,624 | 1,645 | 368,000 | 1,645 |
| 2000-01-19 | 1,620 | 1,621 | 1,594 | 1,617 | 501,000 | 1,617 |
| 2000-01-18 | 1,655 | 1,674 | 1,644 | 1,650 | 1,163,000 | 1,650 |
| 2000-01-17 | 1,608 | 1,660 | 1,600 | 1,644 | 658,000 | 1,644 |
| 2000-01-14 | 1,608 | 1,615 | 1,595 | 1,608 | 702,000 | 1,608 |
| 2000-01-13 | 1,590 | 1,620 | 1,580 | 1,608 | 530,000 | 1,608 |
| 2000-01-12 | 1,570 | 1,597 | 1,560 | 1,580 | 676,000 | 1,580 |
| 2000-01-11 | 1,620 | 1,648 | 1,620 | 1,630 | 1,433,000 | 1,630 |
| 2000-01-07 | 1,549 | 1,619 | 1,535 | 1,616 | 1,258,000 | 1,616 |
| 2000-01-06 | 1,478 | 1,519 | 1,465 | 1,519 | 525,000 | 1,519 |
| 2000-01-05 | 1,485 | 1,499 | 1,462 | 1,498 | 391,000 | 1,498 |
| 2000-01-04 | 1,490 | 1,500 | 1,485 | 1,488 | 339,000 | 1,488 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
