8399 (株)琉球銀行 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 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 1,530 |
| 2000-12-28 | 1,526 | 1,545 | 1,526 | 1,545 | 1,200 | 1,545 |
| 2000-12-27 | 1,508 | 1,526 | 1,501 | 1,526 | 2,900 | 1,526 |
| 2000-12-26 | 1,530 | 1,530 | 1,530 | 1,530 | 5,600 | 1,530 |
| 2000-12-25 | 1,510 | 1,550 | 1,510 | 1,550 | 8,600 | 1,550 |
| 2000-12-22 | 1,510 | 1,529 | 1,501 | 1,529 | 7,500 | 1,529 |
| 2000-12-21 | 1,540 | 1,540 | 1,510 | 1,510 | 5,500 | 1,510 |
| 2000-12-20 | 1,590 | 1,590 | 1,530 | 1,540 | 32,400 | 1,540 |
| 2000-12-19 | 1,540 | 1,540 | 1,510 | 1,530 | 7,800 | 1,530 |
| 2000-12-18 | 1,549 | 1,549 | 1,530 | 1,530 | 4,500 | 1,530 |
| 2000-12-15 | 1,531 | 1,540 | 1,530 | 1,530 | 1,700 | 1,530 |
| 2000-12-14 | 1,550 | 1,550 | 1,531 | 1,531 | 2,400 | 1,531 |
| 2000-12-13 | 1,531 | 1,550 | 1,530 | 1,550 | 6,100 | 1,550 |
| 2000-12-12 | 1,535 | 1,540 | 1,531 | 1,531 | 1,400 | 1,531 |
| 2000-12-11 | 1,536 | 1,536 | 1,505 | 1,536 | 4,000 | 1,536 |
| 2000-12-08 | 1,530 | 1,553 | 1,526 | 1,546 | 19,800 | 1,546 |
| 2000-12-07 | 1,538 | 1,539 | 1,508 | 1,530 | 4,700 | 1,530 |
| 2000-12-06 | 1,500 | 1,539 | 1,500 | 1,538 | 1,500 | 1,538 |
| 2000-12-05 | 1,565 | 1,565 | 1,506 | 1,520 | 3,500 | 1,520 |
| 2000-12-04 | 1,550 | 1,565 | 1,511 | 1,565 | 8,200 | 1,565 |
| 2000-12-01 | 1,530 | 1,550 | 1,502 | 1,550 | 10,300 | 1,550 |
| 2000-11-30 | 1,546 | 1,550 | 1,501 | 1,530 | 4,900 | 1,530 |
| 2000-11-29 | 1,501 | 1,516 | 1,501 | 1,516 | 800 | 1,516 |
| 2000-11-28 | 1,475 | 1,534 | 1,475 | 1,531 | 2,600 | 1,531 |
| 2000-11-27 | 1,555 | 1,559 | 1,530 | 1,555 | 7,200 | 1,555 |
| 2000-11-24 | 1,540 | 1,555 | 1,520 | 1,555 | 4,100 | 1,555 |
| 2000-11-22 | 1,510 | 1,540 | 1,509 | 1,540 | 8,700 | 1,540 |
| 2000-11-21 | 1,520 | 1,520 | 1,490 | 1,510 | 7,400 | 1,510 |
| 2000-11-20 | 1,599 | 1,599 | 1,521 | 1,521 | 10,200 | 1,521 |
| 2000-11-17 | 1,544 | 1,545 | 1,527 | 1,542 | 5,300 | 1,542 |
| 2000-11-16 | 1,539 | 1,544 | 1,501 | 1,540 | 5,600 | 1,540 |
| 2000-11-15 | 1,530 | 1,535 | 1,521 | 1,521 | 6,500 | 1,521 |
| 2000-11-14 | 1,530 | 1,530 | 1,490 | 1,521 | 4,000 | 1,521 |
| 2000-11-13 | 1,508 | 1,535 | 1,508 | 1,535 | 2,200 | 1,535 |
| 2000-11-10 | 1,510 | 1,535 | 1,503 | 1,535 | 9,700 | 1,535 |
| 2000-11-09 | 1,520 | 1,521 | 1,486 | 1,510 | 4,100 | 1,510 |
| 2000-11-08 | 1,510 | 1,520 | 1,509 | 1,520 | 3,500 | 1,520 |
| 2000-11-07 | 1,490 | 1,520 | 1,490 | 1,510 | 5,700 | 1,510 |
| 2000-11-06 | 1,510 | 1,530 | 1,509 | 1,520 | 6,900 | 1,520 |
| 2000-11-02 | 1,519 | 1,520 | 1,514 | 1,515 | 3,100 | 1,515 |
| 2000-11-01 | 1,510 | 1,520 | 1,480 | 1,519 | 6,800 | 1,519 |
| 2000-10-31 | 1,475 | 1,510 | 1,475 | 1,510 | 5,800 | 1,510 |
| 2000-10-30 | 1,500 | 1,514 | 1,481 | 1,501 | 3,700 | 1,501 |
| 2000-10-27 | 1,529 | 1,529 | 1,480 | 1,480 | 1,600 | 1,480 |
| 2000-10-26 | 1,475 | 1,530 | 1,475 | 1,530 | 5,100 | 1,530 |
| 2000-10-25 | 1,476 | 1,500 | 1,470 | 1,479 | 3,900 | 1,479 |
| 2000-10-24 | 1,532 | 1,532 | 1,501 | 1,526 | 3,300 | 1,526 |
| 2000-10-23 | 1,540 | 1,540 | 1,530 | 1,532 | 3,300 | 1,532 |
| 2000-10-20 | 1,553 | 1,553 | 1,537 | 1,539 | 10,600 | 1,539 |
| 2000-10-19 | 1,524 | 1,525 | 1,494 | 1,525 | 3,900 | 1,525 |
| 2000-10-18 | 1,545 | 1,545 | 1,511 | 1,525 | 18,800 | 1,525 |
| 2000-10-17 | 1,515 | 1,522 | 1,505 | 1,520 | 5,900 | 1,520 |
| 2000-10-16 | 1,500 | 1,515 | 1,499 | 1,515 | 4,100 | 1,515 |
| 2000-10-13 | 1,450 | 1,511 | 1,450 | 1,511 | 3,100 | 1,511 |
| 2000-10-12 | 1,519 | 1,519 | 1,490 | 1,511 | 2,700 | 1,511 |
| 2000-10-11 | 1,510 | 1,520 | 1,492 | 1,520 | 4,300 | 1,520 |
| 2000-10-10 | 1,510 | 1,511 | 1,500 | 1,510 | 7,400 | 1,510 |
| 2000-10-06 | 1,521 | 1,540 | 1,520 | 1,538 | 10,500 | 1,538 |
| 2000-10-05 | 1,520 | 1,531 | 1,520 | 1,521 | 1,200 | 1,521 |
| 2000-10-04 | 1,539 | 1,539 | 1,531 | 1,539 | 6,000 | 1,539 |
| 2000-10-03 | 1,550 | 1,550 | 1,539 | 1,540 | 3,000 | 1,540 |
| 2000-10-02 | 1,559 | 1,559 | 1,531 | 1,550 | 3,300 | 1,550 |
| 2000-09-29 | 1,551 | 1,559 | 1,551 | 1,559 | 10,200 | 1,559 |
| 2000-09-28 | 1,526 | 1,529 | 1,520 | 1,520 | 11,300 | 1,520 |
| 2000-09-27 | 1,525 | 1,526 | 1,525 | 1,526 | 1,200 | 1,526 |
| 2000-09-26 | 1,559 | 1,559 | 1,525 | 1,525 | 3,400 | 1,525 |
| 2000-09-25 | 1,530 | 1,569 | 1,512 | 1,569 | 7,700 | 1,569 |
| 2000-09-22 | 1,525 | 1,571 | 1,525 | 1,571 | 2,900 | 1,571 |
| 2000-09-21 | 1,569 | 1,575 | 1,540 | 1,575 | 11,800 | 1,575 |
| 2000-09-20 | 1,571 | 1,571 | 1,511 | 1,571 | 17,400 | 1,571 |
| 2000-09-19 | 1,550 | 1,560 | 1,499 | 1,560 | 12,400 | 1,560 |
| 2000-09-18 | 1,497 | 1,540 | 1,461 | 1,540 | 3,800 | 1,540 |
| 2000-09-14 | 1,491 | 1,550 | 1,491 | 1,498 | 1,700 | 1,498 |
| 2000-09-13 | 1,520 | 1,525 | 1,487 | 1,525 | 600 | 1,525 |
| 2000-09-12 | 1,461 | 1,545 | 1,461 | 1,520 | 4,400 | 1,520 |
| 2000-09-11 | 1,490 | 1,555 | 1,445 | 1,445 | 3,700 | 1,445 |
| 2000-09-08 | 1,560 | 1,568 | 1,548 | 1,550 | 7,100 | 1,550 |
| 2000-09-07 | 1,530 | 1,559 | 1,520 | 1,559 | 4,500 | 1,559 |
| 2000-09-06 | 1,528 | 1,528 | 1,520 | 1,520 | 3,200 | 1,520 |
| 2000-09-05 | 1,520 | 1,530 | 1,520 | 1,520 | 2,300 | 1,520 |
| 2000-09-04 | 1,559 | 1,559 | 1,521 | 1,521 | 3,200 | 1,521 |
| 2000-09-01 | 1,541 | 1,541 | 1,530 | 1,530 | 5,700 | 1,530 |
| 2000-08-31 | 1,571 | 1,571 | 1,545 | 1,569 | 1,400 | 1,569 |
| 2000-08-30 | 1,541 | 1,571 | 1,540 | 1,571 | 2,700 | 1,571 |
| 2000-08-29 | 1,549 | 1,571 | 1,540 | 1,570 | 5,000 | 1,570 |
| 2000-08-28 | 1,542 | 1,579 | 1,540 | 1,579 | 2,800 | 1,579 |
| 2000-08-25 | 1,585 | 1,585 | 1,541 | 1,584 | 4,000 | 1,584 |
| 2000-08-24 | 1,580 | 1,585 | 1,580 | 1,585 | 8,900 | 1,585 |
| 2000-08-23 | 1,585 | 1,585 | 1,554 | 1,579 | 7,500 | 1,579 |
| 2000-08-22 | 1,575 | 1,590 | 1,555 | 1,590 | 10,800 | 1,590 |
| 2000-08-21 | 1,565 | 1,566 | 1,540 | 1,560 | 1,700 | 1,560 |
| 2000-08-18 | 1,575 | 1,575 | 1,530 | 1,573 | 12,600 | 1,573 |
| 2000-08-17 | 1,559 | 1,559 | 1,529 | 1,529 | 600 | 1,529 |
| 2000-08-16 | 1,559 | 1,560 | 1,558 | 1,559 | 1,100 | 1,559 |
| 2000-08-15 | 1,525 | 1,559 | 1,525 | 1,559 | 3,400 | 1,559 |
| 2000-08-14 | 1,525 | 1,560 | 1,520 | 1,520 | 2,100 | 1,520 |
| 2000-08-11 | 1,559 | 1,570 | 1,526 | 1,570 | 4,700 | 1,570 |
| 2000-08-10 | 1,560 | 1,560 | 1,524 | 1,524 | 1,300 | 1,524 |
| 2000-08-09 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,560 |
| 2000-08-08 | 1,569 | 1,570 | 1,550 | 1,569 | 3,200 | 1,569 |
| 2000-08-07 | 1,569 | 1,578 | 1,519 | 1,569 | 3,400 | 1,569 |
| 2000-08-04 | 1,550 | 1,579 | 1,550 | 1,579 | 4,900 | 1,579 |
| 2000-08-03 | 1,560 | 1,565 | 1,559 | 1,565 | 2,900 | 1,565 |
| 2000-08-02 | 1,563 | 1,563 | 1,550 | 1,560 | 3,900 | 1,560 |
| 2000-08-01 | 1,577 | 1,578 | 1,552 | 1,565 | 2,800 | 1,565 |
| 2000-07-31 | 1,550 | 1,570 | 1,550 | 1,554 | 5,800 | 1,554 |
| 2000-07-28 | 1,577 | 1,577 | 1,559 | 1,570 | 7,100 | 1,570 |
| 2000-07-27 | 1,550 | 1,577 | 1,550 | 1,577 | 1,400 | 1,577 |
| 2000-07-26 | 1,550 | 1,575 | 1,550 | 1,572 | 4,400 | 1,572 |
| 2000-07-25 | 1,531 | 1,578 | 1,531 | 1,578 | 8,400 | 1,578 |
| 2000-07-24 | 1,578 | 1,578 | 1,535 | 1,537 | 3,100 | 1,537 |
| 2000-07-21 | 1,580 | 1,580 | 1,550 | 1,578 | 5,200 | 1,578 |
| 2000-07-19 | 1,580 | 1,580 | 1,569 | 1,573 | 7,400 | 1,573 |
| 2000-07-18 | 1,580 | 1,580 | 1,560 | 1,560 | 7,800 | 1,560 |
| 2000-07-17 | 1,545 | 1,580 | 1,545 | 1,566 | 5,700 | 1,566 |
| 2000-07-14 | 1,589 | 1,589 | 1,542 | 1,542 | 3,500 | 1,542 |
| 2000-07-13 | 1,559 | 1,589 | 1,541 | 1,589 | 5,200 | 1,589 |
| 2000-07-12 | 1,579 | 1,589 | 1,578 | 1,589 | 3,600 | 1,589 |
| 2000-07-11 | 1,521 | 1,590 | 1,521 | 1,590 | 14,500 | 1,590 |
| 2000-07-10 | 1,573 | 1,576 | 1,549 | 1,575 | 3,700 | 1,575 |
| 2000-07-07 | 1,568 | 1,574 | 1,542 | 1,574 | 1,600 | 1,574 |
| 2000-07-06 | 1,540 | 1,569 | 1,540 | 1,568 | 4,000 | 1,568 |
| 2000-07-05 | 1,577 | 1,577 | 1,531 | 1,537 | 2,500 | 1,537 |
| 2000-07-04 | 1,580 | 1,580 | 1,579 | 1,579 | 1,700 | 1,579 |
| 2000-07-03 | 1,580 | 1,581 | 1,550 | 1,579 | 7,300 | 1,579 |
| 2000-06-30 | 1,536 | 1,578 | 1,535 | 1,578 | 3,200 | 1,578 |
| 2000-06-29 | 1,580 | 1,580 | 1,532 | 1,535 | 1,500 | 1,535 |
| 2000-06-28 | 1,540 | 1,580 | 1,540 | 1,569 | 1,200 | 1,569 |
| 2000-06-27 | 1,565 | 1,589 | 1,540 | 1,589 | 5,600 | 1,589 |
| 2000-06-26 | 1,560 | 1,565 | 1,560 | 1,565 | 2,600 | 1,565 |
| 2000-06-23 | 1,566 | 1,590 | 1,560 | 1,560 | 3,000 | 1,560 |
| 2000-06-22 | 1,571 | 1,590 | 1,571 | 1,590 | 6,300 | 1,590 |
| 2000-06-21 | 1,595 | 1,595 | 1,554 | 1,571 | 6,400 | 1,571 |
| 2000-06-20 | 1,550 | 1,595 | 1,550 | 1,595 | 31,200 | 1,595 |
| 2000-06-19 | 1,554 | 1,554 | 1,550 | 1,553 | 5,600 | 1,553 |
| 2000-06-16 | 1,580 | 1,590 | 1,580 | 1,584 | 5,200 | 1,584 |
| 2000-06-15 | 1,551 | 1,580 | 1,551 | 1,551 | 4,500 | 1,551 |
| 2000-06-14 | 1,551 | 1,579 | 1,550 | 1,579 | 2,300 | 1,579 |
| 2000-06-13 | 1,550 | 1,580 | 1,550 | 1,580 | 3,400 | 1,580 |
| 2000-06-12 | 1,570 | 1,570 | 1,550 | 1,553 | 5,300 | 1,553 |
| 2000-06-09 | 1,570 | 1,587 | 1,560 | 1,587 | 14,200 | 1,587 |
| 2000-06-08 | 1,580 | 1,580 | 1,551 | 1,560 | 2,100 | 1,560 |
| 2000-06-07 | 1,580 | 1,590 | 1,580 | 1,580 | 5,800 | 1,580 |
| 2000-06-06 | 1,568 | 1,580 | 1,526 | 1,580 | 4,800 | 1,580 |
| 2000-06-05 | 1,579 | 1,580 | 1,559 | 1,580 | 3,000 | 1,580 |
| 2000-06-02 | 1,553 | 1,589 | 1,522 | 1,522 | 12,200 | 1,522 |
| 2000-06-01 | 1,521 | 1,583 | 1,521 | 1,583 | 8,300 | 1,583 |
| 2000-05-31 | 1,522 | 1,590 | 1,505 | 1,515 | 13,600 | 1,515 |
| 2000-05-30 | 1,555 | 1,580 | 1,550 | 1,580 | 2,400 | 1,580 |
| 2000-05-29 | 1,555 | 1,555 | 1,550 | 1,555 | 2,400 | 1,555 |
| 2000-05-26 | 1,506 | 1,550 | 1,506 | 1,540 | 5,600 | 1,540 |
| 2000-05-25 | 1,525 | 1,550 | 1,512 | 1,550 | 3,500 | 1,550 |
| 2000-05-24 | 1,502 | 1,588 | 1,502 | 1,585 | 5,700 | 1,585 |
| 2000-05-23 | 1,536 | 1,586 | 1,536 | 1,579 | 4,600 | 1,579 |
| 2000-05-22 | 1,588 | 1,588 | 1,556 | 1,556 | 3,700 | 1,556 |
| 2000-05-19 | 1,530 | 1,590 | 1,513 | 1,590 | 8,100 | 1,590 |
| 2000-05-18 | 1,595 | 1,595 | 1,512 | 1,530 | 6,600 | 1,530 |
| 2000-05-17 | 1,512 | 1,570 | 1,512 | 1,570 | 1,500 | 1,570 |
| 2000-05-16 | 1,543 | 1,590 | 1,510 | 1,590 | 3,300 | 1,590 |
| 2000-05-15 | 1,595 | 1,595 | 1,565 | 1,565 | 3,300 | 1,565 |
| 2000-05-12 | 1,590 | 1,595 | 1,568 | 1,595 | 1,700 | 1,595 |
| 2000-05-11 | 1,595 | 1,595 | 1,567 | 1,590 | 4,100 | 1,590 |
| 2000-05-10 | 1,563 | 1,595 | 1,563 | 1,595 | 13,900 | 1,595 |
| 2000-05-09 | 1,590 | 1,590 | 1,560 | 1,562 | 800 | 1,562 |
| 2000-05-08 | 1,541 | 1,600 | 1,541 | 1,590 | 2,300 | 1,590 |
| 2000-05-02 | 1,590 | 1,600 | 1,574 | 1,598 | 18,800 | 1,598 |
| 2000-05-01 | 1,505 | 1,590 | 1,502 | 1,590 | 4,000 | 1,590 |
| 2000-04-28 | 1,520 | 1,530 | 1,501 | 1,505 | 8,000 | 1,505 |
| 2000-04-27 | 1,502 | 1,580 | 1,480 | 1,550 | 11,300 | 1,550 |
| 2000-04-26 | 1,501 | 1,501 | 1,501 | 1,501 | 1,600 | 1,501 |
| 2000-04-25 | 1,501 | 1,600 | 1,501 | 1,501 | 6,400 | 1,501 |
| 2000-04-24 | 1,581 | 1,581 | 1,501 | 1,580 | 6,600 | 1,580 |
| 2000-04-21 | 1,599 | 1,600 | 1,540 | 1,580 | 11,600 | 1,580 |
| 2000-04-20 | 1,600 | 1,600 | 1,591 | 1,600 | 18,800 | 1,600 |
| 2000-04-19 | 1,600 | 1,600 | 1,540 | 1,580 | 2,200 | 1,580 |
| 2000-04-18 | 1,530 | 1,600 | 1,485 | 1,600 | 7,900 | 1,600 |
| 2000-04-17 | 1,500 | 1,500 | 1,499 | 1,500 | 2,800 | 1,500 |
| 2000-04-14 | 1,470 | 1,520 | 1,470 | 1,480 | 1,500 | 1,480 |
| 2000-04-13 | 1,500 | 1,560 | 1,500 | 1,560 | 6,500 | 1,560 |
| 2000-04-12 | 1,510 | 1,520 | 1,500 | 1,520 | 2,200 | 1,520 |
| 2000-04-11 | 1,550 | 1,550 | 1,500 | 1,510 | 4,900 | 1,510 |
| 2000-04-10 | 1,580 | 1,590 | 1,550 | 1,550 | 6,400 | 1,550 |
| 2000-04-07 | 1,500 | 1,500 | 1,468 | 1,468 | 2,200 | 1,468 |
| 2000-04-06 | 1,500 | 1,500 | 1,450 | 1,500 | 7,600 | 1,500 |
| 2000-04-05 | 1,470 | 1,520 | 1,440 | 1,512 | 13,200 | 1,512 |
| 2000-04-04 | 1,480 | 1,480 | 1,440 | 1,450 | 5,200 | 1,450 |
| 2000-04-03 | 1,480 | 1,480 | 1,460 | 1,460 | 4,800 | 1,460 |
| 2000-03-31 | 1,480 | 1,520 | 1,480 | 1,520 | 9,200 | 1,520 |
| 2000-03-30 | 1,500 | 1,590 | 1,458 | 1,495 | 13,700 | 1,495 |
| 2000-03-29 | 1,430 | 1,496 | 1,395 | 1,490 | 10,000 | 1,490 |
| 2000-03-28 | 1,331 | 1,450 | 1,331 | 1,430 | 13,200 | 1,430 |
| 2000-03-27 | 1,400 | 1,430 | 1,330 | 1,400 | 13,600 | 1,400 |
| 2000-03-24 | 1,363 | 1,400 | 1,345 | 1,365 | 8,300 | 1,365 |
| 2000-03-23 | 1,430 | 1,430 | 1,382 | 1,383 | 5,400 | 1,383 |
| 2000-03-22 | 1,430 | 1,430 | 1,400 | 1,401 | 1,700 | 1,401 |
| 2000-03-21 | 1,440 | 1,440 | 1,372 | 1,430 | 5,700 | 1,430 |
| 2000-03-17 | 1,411 | 1,430 | 1,361 | 1,420 | 21,600 | 1,420 |
| 2000-03-16 | 1,400 | 1,400 | 1,350 | 1,400 | 5,600 | 1,400 |
| 2000-03-15 | 1,348 | 1,378 | 1,348 | 1,370 | 5,500 | 1,370 |
| 2000-03-14 | 1,380 | 1,381 | 1,320 | 1,348 | 11,300 | 1,348 |
| 2000-03-13 | 1,321 | 1,400 | 1,321 | 1,400 | 6,300 | 1,400 |
| 2000-03-10 | 1,400 | 1,400 | 1,320 | 1,360 | 31,500 | 1,360 |
| 2000-03-09 | 1,339 | 1,360 | 1,320 | 1,349 | 1,500 | 1,349 |
| 2000-03-08 | 1,320 | 1,360 | 1,320 | 1,360 | 2,400 | 1,360 |
| 2000-03-07 | 1,313 | 1,355 | 1,313 | 1,355 | 2,900 | 1,355 |
| 2000-03-06 | 1,334 | 1,400 | 1,311 | 1,333 | 11,400 | 1,333 |
| 2000-03-03 | 1,360 | 1,360 | 1,320 | 1,335 | 3,500 | 1,335 |
| 2000-03-02 | 1,349 | 1,350 | 1,305 | 1,320 | 3,400 | 1,320 |
| 2000-03-01 | 1,325 | 1,336 | 1,319 | 1,336 | 19,600 | 1,336 |
| 2000-02-29 | 1,330 | 1,349 | 1,322 | 1,325 | 4,100 | 1,325 |
| 2000-02-28 | 1,357 | 1,357 | 1,350 | 1,350 | 600 | 1,350 |
| 2000-02-25 | 1,320 | 1,359 | 1,320 | 1,359 | 5,200 | 1,359 |
| 2000-02-24 | 1,325 | 1,355 | 1,325 | 1,353 | 5,900 | 1,353 |
| 2000-02-23 | 1,348 | 1,360 | 1,320 | 1,360 | 10,400 | 1,360 |
| 2000-02-22 | 1,370 | 1,370 | 1,331 | 1,350 | 10,200 | 1,350 |
| 2000-02-21 | 1,330 | 1,360 | 1,319 | 1,350 | 4,500 | 1,350 |
| 2000-02-18 | 1,375 | 1,377 | 1,355 | 1,355 | 11,600 | 1,355 |
| 2000-02-17 | 1,350 | 1,371 | 1,330 | 1,330 | 4,600 | 1,330 |
| 2000-02-16 | 1,301 | 1,420 | 1,301 | 1,376 | 14,900 | 1,376 |
| 2000-02-15 | 1,350 | 1,350 | 1,320 | 1,320 | 4,900 | 1,320 |
| 2000-02-14 | 1,330 | 1,360 | 1,320 | 1,360 | 12,800 | 1,360 |
| 2000-02-10 | 1,342 | 1,359 | 1,335 | 1,335 | 2,000 | 1,335 |
| 2000-02-09 | 1,343 | 1,346 | 1,340 | 1,340 | 3,500 | 1,340 |
| 2000-02-08 | 1,340 | 1,375 | 1,340 | 1,375 | 2,300 | 1,375 |
| 2000-02-07 | 1,344 | 1,380 | 1,340 | 1,340 | 5,200 | 1,340 |
| 2000-02-04 | 1,355 | 1,379 | 1,345 | 1,345 | 7,100 | 1,345 |
| 2000-02-03 | 1,348 | 1,355 | 1,348 | 1,355 | 2,600 | 1,355 |
| 2000-02-02 | 1,379 | 1,380 | 1,346 | 1,374 | 4,300 | 1,374 |
| 2000-02-01 | 1,350 | 1,370 | 1,348 | 1,348 | 8,300 | 1,348 |
| 2000-01-31 | 1,340 | 1,390 | 1,340 | 1,390 | 7,900 | 1,390 |
| 2000-01-28 | 1,370 | 1,390 | 1,333 | 1,380 | 3,000 | 1,380 |
| 2000-01-27 | 1,399 | 1,400 | 1,350 | 1,350 | 5,900 | 1,350 |
| 2000-01-26 | 1,360 | 1,400 | 1,360 | 1,400 | 3,600 | 1,400 |
| 2000-01-25 | 1,352 | 1,400 | 1,352 | 1,398 | 3,400 | 1,398 |
| 2000-01-24 | 1,400 | 1,400 | 1,393 | 1,400 | 2,800 | 1,400 |
| 2000-01-21 | 1,400 | 1,406 | 1,366 | 1,377 | 4,800 | 1,377 |
| 2000-01-20 | 1,350 | 1,420 | 1,350 | 1,400 | 13,800 | 1,400 |
| 2000-01-19 | 1,370 | 1,372 | 1,330 | 1,332 | 9,800 | 1,332 |
| 2000-01-18 | 1,410 | 1,470 | 1,380 | 1,390 | 6,900 | 1,390 |
| 2000-01-17 | 1,350 | 1,360 | 1,335 | 1,350 | 7,600 | 1,350 |
| 2000-01-14 | 1,370 | 1,380 | 1,349 | 1,350 | 21,200 | 1,350 |
| 2000-01-13 | 1,370 | 1,390 | 1,350 | 1,370 | 7,400 | 1,370 |
| 2000-01-12 | 1,410 | 1,430 | 1,371 | 1,371 | 1,100 | 1,371 |
| 2000-01-11 | 1,360 | 1,438 | 1,350 | 1,430 | 3,300 | 1,430 |
| 2000-01-07 | 1,381 | 1,420 | 1,381 | 1,420 | 4,900 | 1,420 |
| 2000-01-06 | 1,417 | 1,417 | 1,380 | 1,381 | 1,700 | 1,381 |
| 2000-01-05 | 1,450 | 1,450 | 1,389 | 1,417 | 4,400 | 1,417 |
| 2000-01-04 | 1,330 | 1,350 | 1,310 | 1,340 | 3,800 | 1,340 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
