9101 日本郵船(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 | 465 | 473 | 463 | 472 | 638,000 | 1,573.33 |
| 2000-12-28 | 468 | 483 | 454 | 455 | 1,715,000 | 1,516.67 |
| 2000-12-27 | 466 | 478 | 461 | 473 | 1,609,000 | 1,576.67 |
| 2000-12-26 | 467 | 467 | 456 | 466 | 1,223,000 | 1,553.33 |
| 2000-12-25 | 467 | 473 | 460 | 467 | 2,075,000 | 1,556.67 |
| 2000-12-22 | 453 | 453 | 437 | 447 | 3,032,000 | 1,490 |
| 2000-12-21 | 454 | 462 | 445 | 451 | 2,162,000 | 1,503.33 |
| 2000-12-20 | 453 | 470 | 453 | 454 | 1,580,000 | 1,513.33 |
| 2000-12-19 | 471 | 472 | 453 | 458 | 1,839,000 | 1,526.67 |
| 2000-12-18 | 479 | 479 | 466 | 468 | 1,609,000 | 1,560 |
| 2000-12-15 | 480 | 482 | 470 | 471 | 1,376,000 | 1,570 |
| 2000-12-14 | 477 | 487 | 475 | 475 | 3,250,000 | 1,583.33 |
| 2000-12-13 | 474 | 485 | 467 | 482 | 3,569,000 | 1,606.67 |
| 2000-12-12 | 469 | 476 | 464 | 470 | 4,643,000 | 1,566.67 |
| 2000-12-11 | 448 | 465 | 448 | 459 | 2,476,000 | 1,530 |
| 2000-12-08 | 445 | 455 | 443 | 443 | 4,869,000 | 1,476.67 |
| 2000-12-07 | 441 | 462 | 441 | 441 | 3,555,000 | 1,470 |
| 2000-12-06 | 460 | 464 | 442 | 446 | 5,271,000 | 1,486.67 |
| 2000-12-05 | 480 | 480 | 454 | 464 | 4,926,000 | 1,546.67 |
| 2000-12-04 | 476 | 482 | 474 | 478 | 2,005,000 | 1,593.33 |
| 2000-12-01 | 465 | 471 | 457 | 466 | 5,588,000 | 1,553.33 |
| 2000-11-30 | 480 | 483 | 467 | 475 | 3,046,000 | 1,583.33 |
| 2000-11-29 | 500 | 500 | 481 | 490 | 2,163,000 | 1,633.33 |
| 2000-11-28 | 489 | 505 | 470 | 499 | 5,082,000 | 1,663.33 |
| 2000-11-27 | 492 | 493 | 485 | 490 | 3,097,000 | 1,633.33 |
| 2000-11-24 | 502 | 504 | 494 | 502 | 2,198,000 | 1,673.33 |
| 2000-11-22 | 510 | 515 | 505 | 507 | 1,344,000 | 1,690 |
| 2000-11-21 | 527 | 530 | 505 | 510 | 2,252,000 | 1,700 |
| 2000-11-20 | 509 | 520 | 505 | 520 | 1,615,000 | 1,733.33 |
| 2000-11-17 | 498 | 520 | 498 | 505 | 2,546,000 | 1,683.33 |
| 2000-11-16 | 511 | 515 | 502 | 508 | 1,130,000 | 1,693.33 |
| 2000-11-15 | 505 | 520 | 504 | 519 | 2,245,000 | 1,730 |
| 2000-11-14 | 506 | 506 | 498 | 498 | 1,498,000 | 1,660 |
| 2000-11-13 | 508 | 508 | 492 | 501 | 1,853,000 | 1,670 |
| 2000-11-10 | 492 | 515 | 492 | 513 | 2,336,000 | 1,710 |
| 2000-11-09 | 515 | 519 | 501 | 502 | 2,139,000 | 1,673.33 |
| 2000-11-08 | 515 | 529 | 515 | 518 | 3,874,000 | 1,726.67 |
| 2000-11-07 | 520 | 520 | 507 | 515 | 1,387,000 | 1,716.67 |
| 2000-11-06 | 501 | 520 | 501 | 518 | 2,408,000 | 1,726.67 |
| 2000-11-02 | 504 | 509 | 498 | 504 | 2,526,000 | 1,680 |
| 2000-11-01 | 522 | 523 | 501 | 511 | 2,033,000 | 1,703.33 |
| 2000-10-31 | 505 | 525 | 497 | 512 | 2,723,000 | 1,706.67 |
| 2000-10-30 | 515 | 520 | 510 | 515 | 1,742,000 | 1,716.67 |
| 2000-10-27 | 526 | 526 | 502 | 515 | 2,641,000 | 1,716.67 |
| 2000-10-26 | 500 | 522 | 497 | 516 | 3,280,000 | 1,720 |
| 2000-10-25 | 512 | 520 | 495 | 502 | 3,258,000 | 1,673.33 |
| 2000-10-24 | 526 | 534 | 514 | 522 | 2,428,000 | 1,740 |
| 2000-10-23 | 524 | 543 | 510 | 536 | 2,255,000 | 1,786.67 |
| 2000-10-20 | 523 | 530 | 517 | 525 | 2,842,000 | 1,750 |
| 2000-10-19 | 511 | 528 | 511 | 513 | 1,991,000 | 1,710 |
| 2000-10-18 | 530 | 541 | 499 | 507 | 1,998,000 | 1,690 |
| 2000-10-17 | 538 | 545 | 532 | 532 | 1,383,000 | 1,773.33 |
| 2000-10-16 | 542 | 547 | 539 | 547 | 2,647,000 | 1,823.33 |
| 2000-10-13 | 531 | 537 | 526 | 532 | 4,068,000 | 1,773.33 |
| 2000-10-12 | 559 | 564 | 550 | 553 | 2,993,000 | 1,843.33 |
| 2000-10-11 | 563 | 572 | 563 | 569 | 2,977,000 | 1,896.67 |
| 2000-10-10 | 590 | 595 | 573 | 573 | 5,591,000 | 1,910 |
| 2000-10-06 | 555 | 594 | 553 | 594 | 5,009,000 | 1,980 |
| 2000-10-05 | 537 | 556 | 535 | 556 | 2,151,000 | 1,853.33 |
| 2000-10-04 | 535 | 542 | 533 | 537 | 1,832,000 | 1,790 |
| 2000-10-03 | 550 | 555 | 535 | 542 | 2,650,000 | 1,806.67 |
| 2000-10-02 | 538 | 548 | 530 | 548 | 2,007,000 | 1,826.67 |
| 2000-09-29 | 545 | 562 | 540 | 548 | 3,774,000 | 1,826.67 |
| 2000-09-28 | 531 | 540 | 530 | 535 | 2,821,000 | 1,783.33 |
| 2000-09-27 | 534 | 534 | 530 | 531 | 4,460,000 | 1,770 |
| 2000-09-26 | 530 | 533 | 529 | 529 | 3,191,000 | 1,763.33 |
| 2000-09-25 | 530 | 532 | 528 | 528 | 2,510,000 | 1,760 |
| 2000-09-22 | 531 | 533 | 529 | 531 | 3,366,000 | 1,770 |
| 2000-09-21 | 533 | 533 | 529 | 530 | 1,830,000 | 1,766.67 |
| 2000-09-20 | 532 | 534 | 530 | 533 | 1,594,000 | 1,776.67 |
| 2000-09-19 | 530 | 532 | 525 | 531 | 1,700,000 | 1,770 |
| 2000-09-18 | 529 | 533 | 527 | 531 | 3,145,000 | 1,770 |
| 2000-09-14 | 530 | 536 | 526 | 528 | 4,451,000 | 1,760 |
| 2000-09-13 | 522 | 523 | 518 | 521 | 1,614,000 | 1,736.67 |
| 2000-09-12 | 525 | 526 | 517 | 519 | 1,758,000 | 1,730 |
| 2000-09-11 | 520 | 530 | 516 | 517 | 3,606,000 | 1,723.33 |
| 2000-09-08 | 521 | 522 | 515 | 520 | 5,696,000 | 1,733.33 |
| 2000-09-07 | 522 | 528 | 511 | 513 | 9,890,000 | 1,710 |
| 2000-09-06 | 486 | 507 | 486 | 497 | 6,504,000 | 1,656.67 |
| 2000-09-05 | 474 | 484 | 473 | 481 | 2,366,000 | 1,603.33 |
| 2000-09-04 | 477 | 477 | 467 | 470 | 3,205,000 | 1,566.67 |
| 2000-09-01 | 479 | 485 | 475 | 477 | 1,327,000 | 1,590 |
| 2000-08-31 | 479 | 481 | 472 | 472 | 1,275,000 | 1,573.33 |
| 2000-08-30 | 484 | 486 | 474 | 479 | 1,786,000 | 1,596.67 |
| 2000-08-29 | 490 | 490 | 478 | 484 | 2,300,000 | 1,613.33 |
| 2000-08-28 | 490 | 500 | 490 | 492 | 2,160,000 | 1,640 |
| 2000-08-25 | 478 | 490 | 475 | 490 | 2,445,000 | 1,633.33 |
| 2000-08-24 | 495 | 496 | 480 | 483 | 3,023,000 | 1,610 |
| 2000-08-23 | 493 | 498 | 482 | 488 | 2,353,000 | 1,626.67 |
| 2000-08-22 | 482 | 505 | 482 | 498 | 2,616,000 | 1,660 |
| 2000-08-21 | 488 | 488 | 482 | 485 | 1,960,000 | 1,616.67 |
| 2000-08-18 | 484 | 490 | 484 | 490 | 1,192,000 | 1,633.33 |
| 2000-08-17 | 489 | 489 | 481 | 483 | 1,482,000 | 1,610 |
| 2000-08-16 | 495 | 498 | 488 | 489 | 2,257,000 | 1,630 |
| 2000-08-15 | 497 | 508 | 496 | 500 | 5,317,000 | 1,666.67 |
| 2000-08-14 | 490 | 491 | 485 | 489 | 1,960,000 | 1,630 |
| 2000-08-11 | 487 | 500 | 487 | 493 | 2,523,000 | 1,643.33 |
| 2000-08-10 | 493 | 499 | 490 | 490 | 1,561,000 | 1,633.33 |
| 2000-08-09 | 492 | 502 | 489 | 501 | 1,149,000 | 1,670 |
| 2000-08-08 | 500 | 502 | 488 | 492 | 2,129,000 | 1,640 |
| 2000-08-07 | 491 | 500 | 488 | 499 | 1,874,000 | 1,663.33 |
| 2000-08-04 | 490 | 505 | 490 | 497 | 3,673,000 | 1,656.67 |
| 2000-08-03 | 501 | 501 | 490 | 490 | 2,667,000 | 1,633.33 |
| 2000-08-02 | 509 | 510 | 499 | 503 | 4,221,000 | 1,676.67 |
| 2000-08-01 | 537 | 540 | 507 | 515 | 6,483,000 | 1,716.67 |
| 2000-07-31 | 547 | 557 | 540 | 540 | 3,161,000 | 1,800 |
| 2000-07-28 | 538 | 552 | 532 | 547 | 3,354,000 | 1,823.33 |
| 2000-07-27 | 538 | 544 | 531 | 538 | 3,661,000 | 1,793.33 |
| 2000-07-26 | 530 | 548 | 523 | 544 | 3,211,000 | 1,813.33 |
| 2000-07-25 | 532 | 534 | 523 | 530 | 2,370,000 | 1,766.67 |
| 2000-07-24 | 543 | 548 | 532 | 536 | 1,480,000 | 1,786.67 |
| 2000-07-21 | 547 | 550 | 539 | 543 | 1,694,000 | 1,810 |
| 2000-07-19 | 544 | 553 | 537 | 542 | 3,478,000 | 1,806.67 |
| 2000-07-18 | 545 | 545 | 538 | 544 | 3,516,000 | 1,813.33 |
| 2000-07-17 | 537 | 548 | 537 | 543 | 2,280,000 | 1,810 |
| 2000-07-14 | 536 | 540 | 530 | 535 | 2,019,000 | 1,783.33 |
| 2000-07-13 | 550 | 550 | 525 | 526 | 4,854,000 | 1,753.33 |
| 2000-07-12 | 524 | 548 | 521 | 541 | 7,172,000 | 1,803.33 |
| 2000-07-11 | 524 | 524 | 514 | 514 | 1,511,000 | 1,713.33 |
| 2000-07-10 | 526 | 527 | 515 | 523 | 1,539,000 | 1,743.33 |
| 2000-07-07 | 519 | 527 | 517 | 525 | 2,268,000 | 1,750 |
| 2000-07-06 | 525 | 526 | 517 | 524 | 2,563,000 | 1,746.67 |
| 2000-07-05 | 523 | 524 | 519 | 522 | 2,047,000 | 1,740 |
| 2000-07-04 | 523 | 523 | 515 | 515 | 1,429,000 | 1,716.67 |
| 2000-07-03 | 518 | 525 | 513 | 523 | 4,222,000 | 1,743.33 |
| 2000-06-30 | 504 | 516 | 503 | 510 | 5,269,000 | 1,700 |
| 2000-06-29 | 492 | 506 | 492 | 505 | 3,324,000 | 1,683.33 |
| 2000-06-28 | 499 | 500 | 496 | 500 | 2,100,000 | 1,666.67 |
| 2000-06-27 | 488 | 498 | 482 | 498 | 2,092,000 | 1,660 |
| 2000-06-26 | 481 | 488 | 480 | 488 | 478,000 | 1,626.67 |
| 2000-06-23 | 485 | 494 | 480 | 480 | 2,657,000 | 1,600 |
| 2000-06-22 | 489 | 489 | 474 | 475 | 2,728,000 | 1,583.33 |
| 2000-06-21 | 486 | 494 | 481 | 489 | 2,914,000 | 1,630 |
| 2000-06-20 | 489 | 489 | 476 | 489 | 2,034,000 | 1,630 |
| 2000-06-19 | 487 | 490 | 485 | 490 | 1,628,000 | 1,633.33 |
| 2000-06-16 | 485 | 487 | 470 | 487 | 1,321,000 | 1,623.33 |
| 2000-06-15 | 484 | 490 | 480 | 480 | 1,297,000 | 1,600 |
| 2000-06-14 | 490 | 494 | 478 | 479 | 1,908,000 | 1,596.67 |
| 2000-06-13 | 493 | 495 | 488 | 495 | 2,791,000 | 1,650 |
| 2000-06-12 | 479 | 493 | 478 | 488 | 5,581,000 | 1,626.67 |
| 2000-06-09 | 467 | 476 | 463 | 469 | 2,933,000 | 1,563.33 |
| 2000-06-08 | 460 | 463 | 458 | 462 | 2,462,000 | 1,540 |
| 2000-06-07 | 465 | 466 | 452 | 457 | 1,946,000 | 1,523.33 |
| 2000-06-06 | 470 | 470 | 464 | 465 | 2,836,000 | 1,550 |
| 2000-06-05 | 477 | 480 | 471 | 471 | 3,346,000 | 1,570 |
| 2000-06-02 | 469 | 474 | 463 | 468 | 5,672,000 | 1,560 |
| 2000-06-01 | 469 | 479 | 465 | 479 | 4,880,000 | 1,596.67 |
| 2000-05-31 | 458 | 464 | 452 | 464 | 2,088,000 | 1,546.67 |
| 2000-05-30 | 461 | 468 | 456 | 456 | 2,050,000 | 1,520 |
| 2000-05-29 | 453 | 462 | 449 | 460 | 1,469,000 | 1,533.33 |
| 2000-05-26 | 451 | 456 | 447 | 451 | 2,057,000 | 1,503.33 |
| 2000-05-25 | 455 | 459 | 446 | 451 | 2,378,000 | 1,503.33 |
| 2000-05-24 | 438 | 459 | 438 | 453 | 2,772,000 | 1,510 |
| 2000-05-23 | 447 | 449 | 437 | 442 | 2,763,000 | 1,473.33 |
| 2000-05-22 | 449 | 454 | 442 | 449 | 2,279,000 | 1,496.67 |
| 2000-05-19 | 438 | 456 | 437 | 454 | 3,233,000 | 1,513.33 |
| 2000-05-18 | 443 | 446 | 436 | 436 | 1,969,000 | 1,453.33 |
| 2000-05-17 | 440 | 450 | 439 | 443 | 2,460,000 | 1,476.67 |
| 2000-05-16 | 439 | 443 | 436 | 440 | 2,388,000 | 1,466.67 |
| 2000-05-15 | 428 | 438 | 425 | 434 | 1,809,000 | 1,446.67 |
| 2000-05-12 | 426 | 433 | 425 | 429 | 2,277,000 | 1,430 |
| 2000-05-11 | 430 | 433 | 420 | 423 | 1,879,000 | 1,410 |
| 2000-05-10 | 433 | 443 | 429 | 439 | 2,190,000 | 1,463.33 |
| 2000-05-09 | 440 | 443 | 432 | 433 | 1,090,000 | 1,443.33 |
| 2000-05-08 | 427 | 444 | 424 | 442 | 1,965,000 | 1,473.33 |
| 2000-05-02 | 423 | 427 | 410 | 427 | 3,172,000 | 1,423.33 |
| 2000-05-01 | 434 | 434 | 421 | 428 | 1,533,000 | 1,426.67 |
| 2000-04-28 | 442 | 446 | 423 | 430 | 2,390,000 | 1,433.33 |
| 2000-04-27 | 451 | 453 | 437 | 437 | 2,100,000 | 1,456.67 |
| 2000-04-26 | 460 | 463 | 454 | 457 | 1,257,000 | 1,523.33 |
| 2000-04-25 | 465 | 467 | 458 | 460 | 1,511,000 | 1,533.33 |
| 2000-04-24 | 449 | 473 | 449 | 472 | 4,181,000 | 1,573.33 |
| 2000-04-21 | 450 | 459 | 417 | 419 | 2,974,000 | 1,396.67 |
| 2000-04-20 | 451 | 457 | 446 | 448 | 2,250,000 | 1,493.33 |
| 2000-04-19 | 460 | 467 | 454 | 460 | 1,533,000 | 1,533.33 |
| 2000-04-18 | 466 | 467 | 457 | 467 | 1,642,000 | 1,556.67 |
| 2000-04-17 | 443 | 464 | 443 | 464 | 1,876,000 | 1,546.67 |
| 2000-04-14 | 464 | 470 | 459 | 463 | 3,122,000 | 1,543.33 |
| 2000-04-13 | 454 | 465 | 445 | 464 | 4,480,000 | 1,546.67 |
| 2000-04-12 | 435 | 449 | 430 | 449 | 1,717,000 | 1,496.67 |
| 2000-04-11 | 430 | 442 | 424 | 435 | 1,230,000 | 1,450 |
| 2000-04-10 | 433 | 436 | 431 | 431 | 1,519,000 | 1,436.67 |
| 2000-04-07 | 441 | 444 | 438 | 438 | 1,432,000 | 1,460 |
| 2000-04-06 | 451 | 453 | 439 | 440 | 2,764,000 | 1,466.67 |
| 2000-04-05 | 445 | 459 | 440 | 450 | 1,871,000 | 1,500 |
| 2000-04-04 | 438 | 448 | 435 | 445 | 1,724,000 | 1,483.33 |
| 2000-04-03 | 432 | 443 | 428 | 438 | 1,586,000 | 1,460 |
| 2000-03-31 | 439 | 443 | 430 | 434 | 1,194,000 | 1,446.67 |
| 2000-03-30 | 436 | 450 | 435 | 437 | 1,799,000 | 1,456.67 |
| 2000-03-29 | 447 | 451 | 436 | 440 | 1,302,000 | 1,466.67 |
| 2000-03-28 | 453 | 454 | 444 | 452 | 865,000 | 1,506.67 |
| 2000-03-27 | 445 | 454 | 441 | 450 | 1,758,000 | 1,500 |
| 2000-03-24 | 425 | 448 | 425 | 440 | 2,312,000 | 1,466.67 |
| 2000-03-23 | 427 | 427 | 415 | 425 | 1,216,000 | 1,416.67 |
| 2000-03-22 | 424 | 436 | 421 | 429 | 2,025,000 | 1,430 |
| 2000-03-21 | 425 | 428 | 411 | 420 | 1,153,000 | 1,400 |
| 2000-03-17 | 406 | 428 | 405 | 425 | 2,338,000 | 1,416.67 |
| 2000-03-16 | 409 | 416 | 397 | 405 | 2,614,000 | 1,350 |
| 2000-03-15 | 405 | 412 | 402 | 409 | 2,479,000 | 1,363.33 |
| 2000-03-14 | 405 | 411 | 400 | 400 | 2,007,000 | 1,333.33 |
| 2000-03-13 | 407 | 414 | 391 | 396 | 3,479,000 | 1,320 |
| 2000-03-10 | 399 | 399 | 389 | 394 | 4,207,000 | 1,313.33 |
| 2000-03-09 | 377 | 390 | 375 | 389 | 2,295,000 | 1,296.67 |
| 2000-03-08 | 380 | 382 | 370 | 370 | 1,343,000 | 1,233.33 |
| 2000-03-07 | 384 | 386 | 371 | 380 | 1,880,000 | 1,266.67 |
| 2000-03-06 | 373 | 386 | 373 | 385 | 1,491,000 | 1,283.33 |
| 2000-03-03 | 375 | 379 | 369 | 372 | 1,161,000 | 1,240 |
| 2000-03-02 | 345 | 372 | 345 | 365 | 1,430,000 | 1,216.67 |
| 2000-03-01 | 363 | 363 | 345 | 345 | 1,005,000 | 1,150 |
| 2000-02-29 | 361 | 367 | 351 | 360 | 1,489,000 | 1,200 |
| 2000-02-28 | 361 | 366 | 353 | 353 | 2,430,000 | 1,176.67 |
| 2000-02-25 | 352 | 357 | 347 | 353 | 2,603,000 | 1,176.67 |
| 2000-02-24 | 333 | 355 | 330 | 345 | 3,145,000 | 1,150 |
| 2000-02-23 | 330 | 333 | 328 | 331 | 3,542,000 | 1,103.33 |
| 2000-02-22 | 354 | 356 | 320 | 320 | 4,692,000 | 1,066.67 |
| 2000-02-21 | 373 | 373 | 356 | 357 | 1,383,000 | 1,190 |
| 2000-02-18 | 375 | 379 | 371 | 373 | 1,845,000 | 1,243.33 |
| 2000-02-17 | 389 | 390 | 373 | 390 | 2,308,000 | 1,300 |
| 2000-02-16 | 381 | 403 | 377 | 394 | 3,014,000 | 1,313.33 |
| 2000-02-15 | 389 | 391 | 372 | 376 | 2,294,000 | 1,253.33 |
| 2000-02-14 | 396 | 397 | 387 | 389 | 3,145,000 | 1,296.67 |
| 2000-02-10 | 398 | 402 | 395 | 396 | 2,884,000 | 1,320 |
| 2000-02-09 | 405 | 405 | 399 | 402 | 2,037,000 | 1,340 |
| 2000-02-08 | 392 | 407 | 391 | 406 | 1,990,000 | 1,353.33 |
| 2000-02-07 | 402 | 405 | 391 | 392 | 2,202,000 | 1,306.67 |
| 2000-02-04 | 416 | 420 | 406 | 406 | 1,506,000 | 1,353.33 |
| 2000-02-03 | 417 | 419 | 413 | 416 | 968,000 | 1,386.67 |
| 2000-02-02 | 419 | 427 | 417 | 420 | 1,755,000 | 1,400 |
| 2000-02-01 | 426 | 426 | 411 | 414 | 1,223,000 | 1,380 |
| 2000-01-31 | 409 | 427 | 408 | 424 | 1,607,000 | 1,413.33 |
| 2000-01-28 | 412 | 415 | 405 | 412 | 1,928,000 | 1,373.33 |
| 2000-01-27 | 410 | 412 | 405 | 407 | 1,858,000 | 1,356.67 |
| 2000-01-26 | 417 | 422 | 414 | 420 | 991,000 | 1,400 |
| 2000-01-25 | 430 | 431 | 412 | 413 | 2,274,000 | 1,376.67 |
| 2000-01-24 | 436 | 443 | 432 | 432 | 1,272,000 | 1,440 |
| 2000-01-21 | 437 | 438 | 427 | 433 | 2,133,000 | 1,443.33 |
| 2000-01-20 | 440 | 444 | 435 | 437 | 1,760,000 | 1,456.67 |
| 2000-01-19 | 440 | 444 | 438 | 439 | 1,448,000 | 1,463.33 |
| 2000-01-18 | 432 | 448 | 432 | 441 | 2,574,000 | 1,470 |
| 2000-01-17 | 445 | 447 | 427 | 427 | 3,798,000 | 1,423.33 |
| 2000-01-14 | 449 | 460 | 444 | 449 | 5,451,000 | 1,496.67 |
| 2000-01-13 | 415 | 446 | 415 | 439 | 3,344,000 | 1,463.33 |
| 2000-01-12 | 414 | 419 | 413 | 413 | 910,000 | 1,376.67 |
| 2000-01-11 | 425 | 425 | 416 | 417 | 2,508,000 | 1,390 |
| 2000-01-07 | 425 | 438 | 420 | 430 | 1,225,000 | 1,433.33 |
| 2000-01-06 | 421 | 422 | 417 | 418 | 699,000 | 1,393.33 |
| 2000-01-05 | 420 | 432 | 419 | 425 | 1,127,000 | 1,416.67 |
| 2000-01-04 | 419 | 419 | 412 | 414 | 338,000 | 1,380 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.04株 [1985-03-27]1株→1.05株
