5901 東洋製罐グループホールディングス(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 | 1,907 | 1,907 | 1,850 | 1,860 | 79,000 | 1,860 |
| 2000-12-28 | 1,899 | 1,920 | 1,888 | 1,907 | 199,000 | 1,907 |
| 2000-12-27 | 1,865 | 1,880 | 1,835 | 1,880 | 193,000 | 1,880 |
| 2000-12-26 | 1,825 | 1,869 | 1,825 | 1,869 | 198,000 | 1,869 |
| 2000-12-25 | 1,865 | 1,867 | 1,836 | 1,852 | 222,000 | 1,852 |
| 2000-12-22 | 1,806 | 1,844 | 1,785 | 1,836 | 259,000 | 1,836 |
| 2000-12-21 | 1,800 | 1,829 | 1,750 | 1,808 | 569,000 | 1,808 |
| 2000-12-20 | 1,829 | 1,829 | 1,811 | 1,812 | 218,000 | 1,812 |
| 2000-12-19 | 1,840 | 1,840 | 1,815 | 1,816 | 210,000 | 1,816 |
| 2000-12-18 | 1,838 | 1,851 | 1,821 | 1,825 | 192,000 | 1,825 |
| 2000-12-15 | 1,845 | 1,872 | 1,823 | 1,823 | 208,000 | 1,823 |
| 2000-12-14 | 1,853 | 1,865 | 1,827 | 1,839 | 297,000 | 1,839 |
| 2000-12-13 | 1,845 | 1,900 | 1,825 | 1,825 | 284,000 | 1,825 |
| 2000-12-12 | 1,870 | 1,898 | 1,845 | 1,845 | 294,000 | 1,845 |
| 2000-12-11 | 1,861 | 1,865 | 1,840 | 1,865 | 203,000 | 1,865 |
| 2000-12-08 | 1,814 | 1,859 | 1,813 | 1,859 | 2,306,000 | 1,859 |
| 2000-12-07 | 1,849 | 1,849 | 1,811 | 1,824 | 212,000 | 1,824 |
| 2000-12-06 | 1,920 | 1,940 | 1,820 | 1,820 | 276,000 | 1,820 |
| 2000-12-05 | 1,936 | 1,936 | 1,863 | 1,905 | 329,000 | 1,905 |
| 2000-12-04 | 1,950 | 1,958 | 1,927 | 1,936 | 230,000 | 1,936 |
| 2000-12-01 | 1,904 | 1,950 | 1,900 | 1,927 | 321,000 | 1,927 |
| 2000-11-30 | 1,830 | 1,920 | 1,820 | 1,910 | 312,000 | 1,910 |
| 2000-11-29 | 1,840 | 1,843 | 1,810 | 1,839 | 141,000 | 1,839 |
| 2000-11-28 | 1,844 | 1,850 | 1,820 | 1,835 | 96,000 | 1,835 |
| 2000-11-27 | 1,820 | 1,850 | 1,810 | 1,849 | 137,000 | 1,849 |
| 2000-11-24 | 1,825 | 1,849 | 1,811 | 1,815 | 240,000 | 1,815 |
| 2000-11-22 | 1,844 | 1,855 | 1,812 | 1,855 | 177,000 | 1,855 |
| 2000-11-21 | 1,844 | 1,849 | 1,805 | 1,844 | 184,000 | 1,844 |
| 2000-11-20 | 1,819 | 1,850 | 1,802 | 1,850 | 173,000 | 1,850 |
| 2000-11-17 | 1,817 | 1,829 | 1,800 | 1,800 | 215,000 | 1,800 |
| 2000-11-16 | 1,814 | 1,814 | 1,784 | 1,809 | 203,000 | 1,809 |
| 2000-11-15 | 1,816 | 1,819 | 1,800 | 1,801 | 191,000 | 1,801 |
| 2000-11-14 | 1,835 | 1,835 | 1,801 | 1,809 | 124,000 | 1,809 |
| 2000-11-13 | 1,825 | 1,825 | 1,800 | 1,814 | 202,000 | 1,814 |
| 2000-11-10 | 1,780 | 1,848 | 1,780 | 1,826 | 625,000 | 1,826 |
| 2000-11-09 | 1,873 | 1,873 | 1,803 | 1,810 | 222,000 | 1,810 |
| 2000-11-08 | 1,877 | 1,900 | 1,851 | 1,851 | 263,000 | 1,851 |
| 2000-11-07 | 1,868 | 1,890 | 1,835 | 1,878 | 229,000 | 1,878 |
| 2000-11-06 | 1,833 | 1,869 | 1,804 | 1,869 | 217,000 | 1,869 |
| 2000-11-02 | 1,838 | 1,870 | 1,801 | 1,803 | 232,000 | 1,803 |
| 2000-11-01 | 1,821 | 1,850 | 1,800 | 1,808 | 331,000 | 1,808 |
| 2000-10-31 | 1,812 | 1,850 | 1,790 | 1,850 | 388,000 | 1,850 |
| 2000-10-30 | 1,750 | 1,810 | 1,750 | 1,777 | 379,000 | 1,777 |
| 2000-10-27 | 1,700 | 1,715 | 1,691 | 1,691 | 738,000 | 1,691 |
| 2000-10-26 | 1,714 | 1,716 | 1,691 | 1,700 | 679,000 | 1,700 |
| 2000-10-25 | 1,795 | 1,795 | 1,715 | 1,716 | 564,000 | 1,716 |
| 2000-10-24 | 1,810 | 1,810 | 1,765 | 1,765 | 425,000 | 1,765 |
| 2000-10-23 | 1,823 | 1,824 | 1,800 | 1,800 | 207,000 | 1,800 |
| 2000-10-20 | 1,823 | 1,825 | 1,800 | 1,800 | 303,000 | 1,800 |
| 2000-10-19 | 1,860 | 1,890 | 1,800 | 1,805 | 387,000 | 1,805 |
| 2000-10-18 | 1,911 | 1,911 | 1,840 | 1,861 | 227,000 | 1,861 |
| 2000-10-17 | 1,894 | 1,920 | 1,881 | 1,881 | 233,000 | 1,881 |
| 2000-10-16 | 1,850 | 1,893 | 1,840 | 1,876 | 212,000 | 1,876 |
| 2000-10-13 | 1,856 | 1,930 | 1,820 | 1,930 | 531,000 | 1,930 |
| 2000-10-12 | 1,907 | 1,920 | 1,895 | 1,916 | 242,000 | 1,916 |
| 2000-10-11 | 1,900 | 1,934 | 1,871 | 1,898 | 291,000 | 1,898 |
| 2000-10-10 | 1,900 | 1,920 | 1,870 | 1,874 | 260,000 | 1,874 |
| 2000-10-06 | 1,974 | 1,974 | 1,904 | 1,943 | 193,000 | 1,943 |
| 2000-10-05 | 1,960 | 1,978 | 1,940 | 1,971 | 221,000 | 1,971 |
| 2000-10-04 | 1,940 | 1,980 | 1,934 | 1,960 | 284,000 | 1,960 |
| 2000-10-03 | 1,920 | 1,940 | 1,899 | 1,940 | 243,000 | 1,940 |
| 2000-10-02 | 1,871 | 1,915 | 1,870 | 1,915 | 221,000 | 1,915 |
| 2000-09-29 | 1,897 | 1,899 | 1,885 | 1,899 | 202,000 | 1,899 |
| 2000-09-28 | 1,876 | 1,900 | 1,867 | 1,867 | 144,000 | 1,867 |
| 2000-09-27 | 1,850 | 1,902 | 1,850 | 1,881 | 219,000 | 1,881 |
| 2000-09-26 | 1,898 | 1,908 | 1,860 | 1,879 | 159,000 | 1,879 |
| 2000-09-25 | 1,899 | 1,917 | 1,819 | 1,819 | 216,000 | 1,819 |
| 2000-09-22 | 1,895 | 1,910 | 1,876 | 1,899 | 325,000 | 1,899 |
| 2000-09-21 | 1,862 | 1,912 | 1,858 | 1,867 | 225,000 | 1,867 |
| 2000-09-20 | 1,856 | 1,930 | 1,856 | 1,914 | 352,000 | 1,914 |
| 2000-09-19 | 1,820 | 1,840 | 1,801 | 1,839 | 334,000 | 1,839 |
| 2000-09-18 | 1,850 | 1,861 | 1,834 | 1,847 | 339,000 | 1,847 |
| 2000-09-14 | 1,812 | 1,850 | 1,812 | 1,839 | 151,000 | 1,839 |
| 2000-09-13 | 1,831 | 1,850 | 1,806 | 1,840 | 208,000 | 1,840 |
| 2000-09-12 | 1,803 | 1,848 | 1,770 | 1,801 | 213,000 | 1,801 |
| 2000-09-11 | 1,823 | 1,840 | 1,799 | 1,800 | 195,000 | 1,800 |
| 2000-09-08 | 1,810 | 1,845 | 1,798 | 1,839 | 1,494,000 | 1,839 |
| 2000-09-07 | 1,801 | 1,825 | 1,796 | 1,811 | 163,000 | 1,811 |
| 2000-09-06 | 1,800 | 1,837 | 1,772 | 1,808 | 177,000 | 1,808 |
| 2000-09-05 | 1,809 | 1,819 | 1,762 | 1,784 | 210,000 | 1,784 |
| 2000-09-04 | 1,800 | 1,850 | 1,800 | 1,811 | 152,000 | 1,811 |
| 2000-09-01 | 1,801 | 1,837 | 1,800 | 1,800 | 141,000 | 1,800 |
| 2000-08-31 | 1,850 | 1,869 | 1,806 | 1,830 | 187,000 | 1,830 |
| 2000-08-30 | 1,802 | 1,869 | 1,802 | 1,803 | 175,000 | 1,803 |
| 2000-08-29 | 1,767 | 1,830 | 1,767 | 1,791 | 239,000 | 1,791 |
| 2000-08-28 | 1,837 | 1,842 | 1,811 | 1,827 | 269,000 | 1,827 |
| 2000-08-25 | 1,880 | 1,909 | 1,836 | 1,891 | 213,000 | 1,891 |
| 2000-08-24 | 1,835 | 1,949 | 1,835 | 1,909 | 347,000 | 1,909 |
| 2000-08-23 | 1,899 | 1,899 | 1,825 | 1,864 | 280,000 | 1,864 |
| 2000-08-22 | 1,781 | 1,929 | 1,781 | 1,929 | 347,000 | 1,929 |
| 2000-08-21 | 1,770 | 1,799 | 1,744 | 1,751 | 146,000 | 1,751 |
| 2000-08-18 | 1,750 | 1,795 | 1,750 | 1,788 | 212,000 | 1,788 |
| 2000-08-17 | 1,774 | 1,805 | 1,750 | 1,755 | 234,000 | 1,755 |
| 2000-08-16 | 1,791 | 1,824 | 1,775 | 1,820 | 79,000 | 1,820 |
| 2000-08-15 | 1,820 | 1,820 | 1,752 | 1,815 | 131,000 | 1,815 |
| 2000-08-14 | 1,770 | 1,820 | 1,770 | 1,794 | 201,000 | 1,794 |
| 2000-08-11 | 1,723 | 1,820 | 1,723 | 1,799 | 733,000 | 1,799 |
| 2000-08-10 | 1,751 | 1,830 | 1,751 | 1,753 | 132,000 | 1,753 |
| 2000-08-09 | 1,750 | 1,780 | 1,750 | 1,759 | 286,000 | 1,759 |
| 2000-08-08 | 1,752 | 1,769 | 1,730 | 1,751 | 280,000 | 1,751 |
| 2000-08-07 | 1,760 | 1,780 | 1,751 | 1,770 | 243,000 | 1,770 |
| 2000-08-04 | 1,707 | 1,770 | 1,680 | 1,760 | 529,000 | 1,760 |
| 2000-08-03 | 1,750 | 1,780 | 1,740 | 1,780 | 504,000 | 1,780 |
| 2000-08-02 | 1,700 | 1,765 | 1,690 | 1,765 | 202,000 | 1,765 |
| 2000-08-01 | 1,700 | 1,718 | 1,670 | 1,701 | 267,000 | 1,701 |
| 2000-07-31 | 1,737 | 1,767 | 1,680 | 1,691 | 210,000 | 1,691 |
| 2000-07-28 | 1,766 | 1,784 | 1,736 | 1,736 | 387,000 | 1,736 |
| 2000-07-27 | 1,730 | 1,784 | 1,720 | 1,736 | 301,000 | 1,736 |
| 2000-07-26 | 1,780 | 1,792 | 1,750 | 1,790 | 248,000 | 1,790 |
| 2000-07-25 | 1,736 | 1,855 | 1,730 | 1,855 | 350,000 | 1,855 |
| 2000-07-24 | 1,817 | 1,817 | 1,741 | 1,766 | 242,000 | 1,766 |
| 2000-07-21 | 1,858 | 1,880 | 1,817 | 1,817 | 355,000 | 1,817 |
| 2000-07-19 | 1,903 | 1,920 | 1,871 | 1,888 | 228,000 | 1,888 |
| 2000-07-18 | 1,900 | 1,937 | 1,820 | 1,903 | 301,000 | 1,903 |
| 2000-07-17 | 1,914 | 1,980 | 1,900 | 1,908 | 190,000 | 1,908 |
| 2000-07-14 | 1,890 | 1,950 | 1,890 | 1,944 | 450,000 | 1,944 |
| 2000-07-13 | 1,960 | 1,960 | 1,890 | 1,897 | 261,000 | 1,897 |
| 2000-07-12 | 1,985 | 2,000 | 1,942 | 1,970 | 213,000 | 1,970 |
| 2000-07-11 | 1,949 | 1,980 | 1,940 | 1,940 | 149,000 | 1,940 |
| 2000-07-10 | 1,955 | 2,000 | 1,944 | 1,990 | 144,000 | 1,990 |
| 2000-07-07 | 1,939 | 1,985 | 1,935 | 1,973 | 245,000 | 1,973 |
| 2000-07-06 | 1,964 | 1,994 | 1,936 | 1,939 | 127,000 | 1,939 |
| 2000-07-05 | 1,978 | 1,980 | 1,934 | 1,934 | 208,000 | 1,934 |
| 2000-07-04 | 1,980 | 2,005 | 1,942 | 1,974 | 141,000 | 1,974 |
| 2000-07-03 | 2,000 | 2,045 | 2,000 | 2,040 | 164,000 | 2,040 |
| 2000-06-30 | 1,999 | 1,999 | 1,968 | 1,980 | 136,000 | 1,980 |
| 2000-06-29 | 1,979 | 1,988 | 1,952 | 1,980 | 124,000 | 1,980 |
| 2000-06-28 | 1,917 | 1,970 | 1,917 | 1,949 | 172,000 | 1,949 |
| 2000-06-27 | 1,871 | 1,958 | 1,871 | 1,916 | 340,000 | 1,916 |
| 2000-06-26 | 1,921 | 1,925 | 1,877 | 1,901 | 256,000 | 1,901 |
| 2000-06-23 | 1,923 | 2,000 | 1,922 | 1,951 | 150,000 | 1,951 |
| 2000-06-22 | 1,950 | 1,980 | 1,936 | 1,953 | 459,000 | 1,953 |
| 2000-06-21 | 1,937 | 2,020 | 1,923 | 2,020 | 251,000 | 2,020 |
| 2000-06-20 | 1,920 | 1,997 | 1,920 | 1,997 | 88,000 | 1,997 |
| 2000-06-19 | 1,976 | 2,000 | 1,932 | 1,932 | 122,000 | 1,932 |
| 2000-06-16 | 2,000 | 2,010 | 1,946 | 1,946 | 162,000 | 1,946 |
| 2000-06-15 | 1,950 | 2,010 | 1,950 | 1,970 | 117,000 | 1,970 |
| 2000-06-14 | 1,955 | 1,988 | 1,930 | 1,970 | 281,000 | 1,970 |
| 2000-06-13 | 1,999 | 2,030 | 1,999 | 2,025 | 171,000 | 2,025 |
| 2000-06-12 | 1,968 | 2,045 | 1,968 | 2,045 | 137,000 | 2,045 |
| 2000-06-09 | 1,899 | 2,040 | 1,899 | 1,998 | 1,523,000 | 1,998 |
| 2000-06-08 | 2,050 | 2,050 | 1,921 | 1,923 | 180,000 | 1,923 |
| 2000-06-07 | 2,000 | 2,030 | 2,000 | 2,015 | 196,000 | 2,015 |
| 2000-06-06 | 1,950 | 2,010 | 1,950 | 2,000 | 191,000 | 2,000 |
| 2000-06-05 | 1,944 | 1,944 | 1,902 | 1,935 | 252,000 | 1,935 |
| 2000-06-02 | 1,899 | 1,910 | 1,865 | 1,884 | 634,000 | 1,884 |
| 2000-06-01 | 1,899 | 1,980 | 1,899 | 1,980 | 603,000 | 1,980 |
| 2000-05-31 | 1,956 | 1,970 | 1,900 | 1,903 | 338,000 | 1,903 |
| 2000-05-30 | 2,035 | 2,055 | 1,960 | 1,986 | 208,000 | 1,986 |
| 2000-05-29 | 2,055 | 2,090 | 2,020 | 2,075 | 88,000 | 2,075 |
| 2000-05-26 | 2,010 | 2,025 | 1,963 | 1,994 | 216,000 | 1,994 |
| 2000-05-25 | 2,045 | 2,080 | 1,971 | 2,065 | 191,000 | 2,065 |
| 2000-05-24 | 2,145 | 2,175 | 2,055 | 2,055 | 339,000 | 2,055 |
| 2000-05-23 | 2,105 | 2,165 | 2,090 | 2,165 | 350,000 | 2,165 |
| 2000-05-22 | 2,020 | 2,095 | 2,020 | 2,095 | 287,000 | 2,095 |
| 2000-05-19 | 1,973 | 2,030 | 1,972 | 2,020 | 169,000 | 2,020 |
| 2000-05-18 | 1,985 | 2,020 | 1,924 | 1,972 | 208,000 | 1,972 |
| 2000-05-17 | 2,100 | 2,110 | 2,040 | 2,065 | 180,000 | 2,065 |
| 2000-05-16 | 2,100 | 2,110 | 2,080 | 2,110 | 313,000 | 2,110 |
| 2000-05-15 | 2,080 | 2,100 | 2,030 | 2,100 | 156,000 | 2,100 |
| 2000-05-12 | 2,050 | 2,060 | 1,975 | 2,050 | 986,000 | 2,050 |
| 2000-05-11 | 2,005 | 2,050 | 1,986 | 2,040 | 481,000 | 2,040 |
| 2000-05-10 | 1,968 | 1,984 | 1,950 | 1,974 | 140,000 | 1,974 |
| 2000-05-09 | 1,970 | 2,015 | 1,950 | 1,968 | 399,000 | 1,968 |
| 2000-05-08 | 1,911 | 1,971 | 1,900 | 1,950 | 223,000 | 1,950 |
| 2000-05-02 | 1,950 | 1,960 | 1,905 | 1,941 | 133,000 | 1,941 |
| 2000-05-01 | 1,940 | 1,940 | 1,900 | 1,938 | 161,000 | 1,938 |
| 2000-04-28 | 1,918 | 1,929 | 1,890 | 1,910 | 414,000 | 1,910 |
| 2000-04-27 | 1,899 | 1,914 | 1,837 | 1,880 | 360,000 | 1,880 |
| 2000-04-26 | 1,899 | 1,911 | 1,813 | 1,899 | 461,000 | 1,899 |
| 2000-04-25 | 1,899 | 1,930 | 1,849 | 1,903 | 578,000 | 1,903 |
| 2000-04-24 | 1,830 | 1,904 | 1,700 | 1,886 | 955,000 | 1,886 |
| 2000-04-21 | 1,780 | 1,820 | 1,670 | 1,800 | 2,187,000 | 1,800 |
| 2000-04-20 | 1,899 | 1,899 | 1,750 | 1,752 | 872,000 | 1,752 |
| 2000-04-19 | 1,839 | 1,920 | 1,839 | 1,900 | 932,000 | 1,900 |
| 2000-04-18 | 1,910 | 1,930 | 1,896 | 1,899 | 925,000 | 1,899 |
| 2000-04-17 | 2,055 | 2,195 | 2,050 | 2,105 | 615,000 | 2,105 |
| 2000-04-14 | 2,265 | 2,290 | 2,155 | 2,215 | 1,032,000 | 2,215 |
| 2000-04-13 | 2,030 | 2,305 | 1,985 | 2,305 | 1,201,000 | 2,305 |
| 2000-04-12 | 1,936 | 2,030 | 1,936 | 2,030 | 319,000 | 2,030 |
| 2000-04-11 | 1,900 | 1,949 | 1,900 | 1,935 | 118,000 | 1,935 |
| 2000-04-10 | 1,898 | 1,908 | 1,866 | 1,900 | 401,000 | 1,900 |
| 2000-04-07 | 1,989 | 1,989 | 1,899 | 1,899 | 317,000 | 1,899 |
| 2000-04-06 | 1,950 | 1,991 | 1,938 | 1,970 | 377,000 | 1,970 |
| 2000-04-05 | 1,935 | 1,950 | 1,925 | 1,942 | 293,000 | 1,942 |
| 2000-04-04 | 1,920 | 1,930 | 1,899 | 1,914 | 302,000 | 1,914 |
| 2000-04-03 | 1,764 | 1,949 | 1,761 | 1,899 | 336,000 | 1,899 |
| 2000-03-31 | 1,816 | 1,836 | 1,750 | 1,754 | 413,000 | 1,754 |
| 2000-03-30 | 1,886 | 1,889 | 1,799 | 1,816 | 391,000 | 1,816 |
| 2000-03-29 | 1,900 | 1,930 | 1,899 | 1,899 | 624,000 | 1,899 |
| 2000-03-28 | 1,899 | 1,900 | 1,770 | 1,900 | 516,000 | 1,900 |
| 2000-03-27 | 1,890 | 1,930 | 1,890 | 1,903 | 472,000 | 1,903 |
| 2000-03-24 | 1,800 | 1,867 | 1,790 | 1,860 | 655,000 | 1,860 |
| 2000-03-23 | 1,750 | 1,789 | 1,730 | 1,789 | 446,000 | 1,789 |
| 2000-03-22 | 1,664 | 1,699 | 1,632 | 1,699 | 410,000 | 1,699 |
| 2000-03-21 | 1,639 | 1,665 | 1,609 | 1,664 | 215,000 | 1,664 |
| 2000-03-17 | 1,660 | 1,745 | 1,630 | 1,729 | 316,000 | 1,729 |
| 2000-03-16 | 1,630 | 1,660 | 1,585 | 1,630 | 422,000 | 1,630 |
| 2000-03-15 | 1,789 | 1,806 | 1,762 | 1,780 | 398,000 | 1,780 |
| 2000-03-14 | 1,754 | 1,790 | 1,745 | 1,750 | 473,000 | 1,750 |
| 2000-03-13 | 1,800 | 1,835 | 1,754 | 1,754 | 843,000 | 1,754 |
| 2000-03-10 | 1,779 | 1,797 | 1,712 | 1,795 | 2,278,000 | 1,795 |
| 2000-03-09 | 1,672 | 1,699 | 1,672 | 1,682 | 305,000 | 1,682 |
| 2000-03-08 | 1,650 | 1,689 | 1,611 | 1,672 | 264,000 | 1,672 |
| 2000-03-07 | 1,654 | 1,699 | 1,654 | 1,699 | 463,000 | 1,699 |
| 2000-03-06 | 1,610 | 1,658 | 1,600 | 1,654 | 761,000 | 1,654 |
| 2000-03-03 | 1,471 | 1,550 | 1,471 | 1,550 | 289,000 | 1,550 |
| 2000-03-02 | 1,460 | 1,495 | 1,440 | 1,471 | 311,000 | 1,471 |
| 2000-03-01 | 1,436 | 1,465 | 1,436 | 1,460 | 295,000 | 1,460 |
| 2000-02-29 | 1,442 | 1,462 | 1,433 | 1,435 | 276,000 | 1,435 |
| 2000-02-28 | 1,465 | 1,465 | 1,430 | 1,430 | 432,000 | 1,430 |
| 2000-02-25 | 1,447 | 1,465 | 1,427 | 1,465 | 474,000 | 1,465 |
| 2000-02-24 | 1,453 | 1,465 | 1,426 | 1,445 | 569,000 | 1,445 |
| 2000-02-23 | 1,450 | 1,500 | 1,433 | 1,433 | 304,000 | 1,433 |
| 2000-02-22 | 1,410 | 1,450 | 1,410 | 1,421 | 443,000 | 1,421 |
| 2000-02-21 | 1,505 | 1,505 | 1,421 | 1,421 | 419,000 | 1,421 |
| 2000-02-18 | 1,507 | 1,520 | 1,500 | 1,505 | 327,000 | 1,505 |
| 2000-02-17 | 1,555 | 1,555 | 1,501 | 1,501 | 331,000 | 1,501 |
| 2000-02-16 | 1,595 | 1,595 | 1,550 | 1,559 | 508,000 | 1,559 |
| 2000-02-15 | 1,569 | 1,575 | 1,555 | 1,565 | 475,000 | 1,565 |
| 2000-02-14 | 1,501 | 1,594 | 1,501 | 1,550 | 330,000 | 1,550 |
| 2000-02-10 | 1,490 | 1,561 | 1,490 | 1,501 | 627,000 | 1,501 |
| 2000-02-09 | 1,519 | 1,530 | 1,499 | 1,509 | 288,000 | 1,509 |
| 2000-02-08 | 1,550 | 1,555 | 1,520 | 1,549 | 504,000 | 1,549 |
| 2000-02-07 | 1,581 | 1,599 | 1,560 | 1,589 | 214,000 | 1,589 |
| 2000-02-04 | 1,620 | 1,621 | 1,550 | 1,550 | 432,000 | 1,550 |
| 2000-02-03 | 1,626 | 1,639 | 1,601 | 1,620 | 305,000 | 1,620 |
| 2000-02-02 | 1,589 | 1,634 | 1,573 | 1,610 | 548,000 | 1,610 |
| 2000-02-01 | 1,610 | 1,624 | 1,580 | 1,588 | 467,000 | 1,588 |
| 2000-01-31 | 1,570 | 1,608 | 1,553 | 1,608 | 695,000 | 1,608 |
| 2000-01-28 | 1,650 | 1,745 | 1,620 | 1,630 | 336,000 | 1,630 |
| 2000-01-27 | 1,680 | 1,699 | 1,650 | 1,660 | 262,000 | 1,660 |
| 2000-01-26 | 1,678 | 1,750 | 1,678 | 1,750 | 427,000 | 1,750 |
| 2000-01-25 | 1,784 | 1,789 | 1,718 | 1,727 | 275,000 | 1,727 |
| 2000-01-24 | 1,690 | 1,783 | 1,682 | 1,754 | 273,000 | 1,754 |
| 2000-01-21 | 1,850 | 1,850 | 1,680 | 1,742 | 363,000 | 1,742 |
| 2000-01-20 | 1,810 | 1,850 | 1,800 | 1,849 | 369,000 | 1,849 |
| 2000-01-19 | 1,747 | 1,804 | 1,730 | 1,774 | 413,000 | 1,774 |
| 2000-01-18 | 1,714 | 1,752 | 1,694 | 1,751 | 609,000 | 1,751 |
| 2000-01-17 | 1,604 | 1,654 | 1,600 | 1,654 | 830,000 | 1,654 |
| 2000-01-14 | 1,455 | 1,475 | 1,440 | 1,454 | 1,057,000 | 1,454 |
| 2000-01-13 | 1,501 | 1,540 | 1,500 | 1,505 | 341,000 | 1,505 |
| 2000-01-12 | 1,572 | 1,572 | 1,420 | 1,433 | 544,000 | 1,433 |
| 2000-01-11 | 1,581 | 1,581 | 1,478 | 1,492 | 361,000 | 1,492 |
| 2000-01-07 | 1,550 | 1,593 | 1,520 | 1,593 | 285,000 | 1,593 |
| 2000-01-06 | 1,680 | 1,680 | 1,550 | 1,550 | 259,000 | 1,550 |
| 2000-01-05 | 1,620 | 1,620 | 1,540 | 1,591 | 346,000 | 1,591 |
| 2000-01-04 | 1,480 | 1,482 | 1,410 | 1,422 | 197,000 | 1,422 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
