9020 東日本旅客鉄道(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 | 669,000 | 672,000 | 668,000 | 670,000 | 1,495 | 2,233.33 |
| 2000-12-28 | 679,000 | 679,000 | 664,000 | 671,000 | 3,793 | 2,236.67 |
| 2000-12-27 | 684,000 | 688,000 | 679,000 | 686,000 | 8,756 | 2,286.67 |
| 2000-12-26 | 682,000 | 686,000 | 676,000 | 682,000 | 10,388 | 2,273.33 |
| 2000-12-25 | 672,000 | 679,000 | 668,000 | 679,000 | 8,665 | 2,263.33 |
| 2000-12-22 | 672,000 | 672,000 | 662,000 | 672,000 | 10,704 | 2,240 |
| 2000-12-21 | 672,000 | 672,000 | 666,000 | 672,000 | 10,282 | 2,240 |
| 2000-12-20 | 666,000 | 672,000 | 662,000 | 670,000 | 11,380 | 2,233.33 |
| 2000-12-19 | 666,000 | 667,000 | 660,000 | 666,000 | 6,279 | 2,220 |
| 2000-12-18 | 660,000 | 667,000 | 658,000 | 667,000 | 11,308 | 2,223.33 |
| 2000-12-15 | 655,000 | 659,000 | 651,000 | 658,000 | 9,132 | 2,193.33 |
| 2000-12-14 | 646,000 | 654,000 | 646,000 | 652,000 | 4,601 | 2,173.33 |
| 2000-12-13 | 651,000 | 656,000 | 645,000 | 655,000 | 5,071 | 2,183.33 |
| 2000-12-12 | 652,000 | 656,000 | 649,000 | 653,000 | 6,228 | 2,176.67 |
| 2000-12-11 | 643,000 | 651,000 | 642,000 | 645,000 | 5,249 | 2,150 |
| 2000-12-08 | 650,000 | 650,000 | 645,000 | 646,000 | 9,081 | 2,153.33 |
| 2000-12-07 | 635,000 | 641,000 | 635,000 | 635,000 | 2,691 | 2,116.67 |
| 2000-12-06 | 642,000 | 648,000 | 631,000 | 643,000 | 5,061 | 2,143.33 |
| 2000-12-05 | 651,000 | 651,000 | 646,000 | 646,000 | 4,239 | 2,153.33 |
| 2000-12-04 | 650,000 | 652,000 | 644,000 | 646,000 | 4,671 | 2,153.33 |
| 2000-12-01 | 640,000 | 652,000 | 640,000 | 644,000 | 8,857 | 2,146.67 |
| 2000-11-30 | 630,000 | 640,000 | 627,000 | 638,000 | 6,982 | 2,126.67 |
| 2000-11-29 | 620,000 | 628,000 | 617,000 | 625,000 | 4,235 | 2,083.33 |
| 2000-11-28 | 625,000 | 626,000 | 609,000 | 610,000 | 6,940 | 2,033.33 |
| 2000-11-27 | 630,000 | 635,000 | 623,000 | 629,000 | 5,930 | 2,096.67 |
| 2000-11-24 | 631,000 | 640,000 | 626,000 | 634,000 | 8,204 | 2,113.33 |
| 2000-11-22 | 632,000 | 633,000 | 627,000 | 631,000 | 3,773 | 2,103.33 |
| 2000-11-21 | 634,000 | 634,000 | 625,000 | 634,000 | 4,255 | 2,113.33 |
| 2000-11-20 | 628,000 | 635,000 | 625,000 | 632,000 | 6,475 | 2,106.67 |
| 2000-11-17 | 617,000 | 625,000 | 616,000 | 625,000 | 3,193 | 2,083.33 |
| 2000-11-16 | 611,000 | 612,000 | 604,000 | 608,000 | 3,325 | 2,026.67 |
| 2000-11-15 | 620,000 | 620,000 | 608,000 | 609,000 | 1,998 | 2,030 |
| 2000-11-14 | 620,000 | 624,000 | 607,000 | 616,000 | 3,128 | 2,053.33 |
| 2000-11-13 | 615,000 | 630,000 | 612,000 | 630,000 | 7,192 | 2,100 |
| 2000-11-10 | 600,000 | 622,000 | 600,000 | 612,000 | 5,261 | 2,040 |
| 2000-11-09 | 610,000 | 615,000 | 577,000 | 577,000 | 3,815 | 1,923.33 |
| 2000-11-08 | 618,000 | 619,000 | 606,000 | 606,000 | 2,798 | 2,020 |
| 2000-11-07 | 629,000 | 630,000 | 612,000 | 619,000 | 2,953 | 2,063.33 |
| 2000-11-06 | 630,000 | 632,000 | 626,000 | 629,000 | 3,380 | 2,096.67 |
| 2000-11-02 | 630,000 | 632,000 | 628,000 | 632,000 | 4,141 | 2,106.67 |
| 2000-11-01 | 623,000 | 629,000 | 616,000 | 629,000 | 3,757 | 2,096.67 |
| 2000-10-31 | 621,000 | 628,000 | 621,000 | 627,000 | 5,518 | 2,090 |
| 2000-10-30 | 624,000 | 624,000 | 618,000 | 623,000 | 2,929 | 2,076.67 |
| 2000-10-27 | 625,000 | 625,000 | 622,000 | 625,000 | 5,837 | 2,083.33 |
| 2000-10-26 | 612,000 | 622,000 | 611,000 | 620,000 | 4,730 | 2,066.67 |
| 2000-10-25 | 615,000 | 619,000 | 609,000 | 617,000 | 2,635 | 2,056.67 |
| 2000-10-24 | 609,000 | 616,000 | 609,000 | 611,000 | 2,906 | 2,036.67 |
| 2000-10-23 | 609,000 | 619,000 | 607,000 | 609,000 | 4,059 | 2,030 |
| 2000-10-20 | 615,000 | 615,000 | 605,000 | 615,000 | 3,544 | 2,050 |
| 2000-10-19 | 618,000 | 618,000 | 605,000 | 615,000 | 2,821 | 2,050 |
| 2000-10-18 | 606,000 | 620,000 | 597,000 | 619,000 | 3,261 | 2,063.33 |
| 2000-10-17 | 616,000 | 623,000 | 612,000 | 615,000 | 3,891 | 2,050 |
| 2000-10-16 | 615,000 | 618,000 | 605,000 | 606,000 | 2,417 | 2,020 |
| 2000-10-13 | 619,000 | 622,000 | 612,000 | 621,000 | 5,055 | 2,070 |
| 2000-10-12 | 617,000 | 622,000 | 614,000 | 617,000 | 3,842 | 2,056.67 |
| 2000-10-11 | 624,000 | 625,000 | 605,000 | 605,000 | 3,247 | 2,016.67 |
| 2000-10-10 | 618,000 | 625,000 | 615,000 | 625,000 | 5,000 | 2,083.33 |
| 2000-10-06 | 618,000 | 620,000 | 615,000 | 616,000 | 3,531 | 2,053.33 |
| 2000-10-05 | 614,000 | 618,000 | 610,000 | 618,000 | 4,015 | 2,060 |
| 2000-10-04 | 612,000 | 614,000 | 605,000 | 610,000 | 3,558 | 2,033.33 |
| 2000-10-03 | 599,000 | 612,000 | 595,000 | 607,000 | 3,616 | 2,023.33 |
| 2000-10-02 | 601,000 | 601,000 | 585,000 | 600,000 | 4,000 | 2,000 |
| 2000-09-29 | 586,000 | 601,000 | 584,000 | 601,000 | 4,434 | 2,003.33 |
| 2000-09-28 | 583,000 | 585,000 | 579,000 | 580,000 | 6,246 | 1,933.33 |
| 2000-09-27 | 586,000 | 591,000 | 575,000 | 575,000 | 5,729 | 1,916.67 |
| 2000-09-26 | 618,000 | 618,000 | 610,000 | 611,000 | 3,660 | 2,036.67 |
| 2000-09-25 | 616,000 | 617,000 | 605,000 | 613,000 | 4,167 | 2,043.33 |
| 2000-09-22 | 609,000 | 611,000 | 600,000 | 610,000 | 3,615 | 2,033.33 |
| 2000-09-21 | 583,000 | 611,000 | 583,000 | 610,000 | 5,374 | 2,033.33 |
| 2000-09-20 | 580,000 | 598,000 | 577,000 | 597,000 | 4,703 | 1,990 |
| 2000-09-19 | 564,000 | 577,000 | 562,000 | 577,000 | 3,103 | 1,923.33 |
| 2000-09-18 | 562,000 | 574,000 | 559,000 | 574,000 | 2,994 | 1,913.33 |
| 2000-09-14 | 565,000 | 571,000 | 563,000 | 570,000 | 2,065 | 1,900 |
| 2000-09-13 | 571,000 | 573,000 | 563,000 | 573,000 | 1,993 | 1,910 |
| 2000-09-12 | 561,000 | 573,000 | 561,000 | 561,000 | 1,857 | 1,870 |
| 2000-09-11 | 576,000 | 577,000 | 561,000 | 563,000 | 1,934 | 1,876.67 |
| 2000-09-08 | 574,000 | 587,000 | 569,000 | 587,000 | 6,200 | 1,956.67 |
| 2000-09-07 | 565,000 | 578,000 | 565,000 | 575,000 | 2,361 | 1,916.67 |
| 2000-09-06 | 566,000 | 571,000 | 565,000 | 565,000 | 1,930 | 1,883.33 |
| 2000-09-05 | 571,000 | 574,000 | 560,000 | 571,000 | 2,714 | 1,903.33 |
| 2000-09-04 | 576,000 | 580,000 | 573,000 | 575,000 | 2,524 | 1,916.67 |
| 2000-09-01 | 590,000 | 591,000 | 571,000 | 580,000 | 5,249 | 1,933.33 |
| 2000-08-31 | 585,000 | 591,000 | 580,000 | 580,000 | 3,903 | 1,933.33 |
| 2000-08-30 | 595,000 | 595,000 | 586,000 | 588,000 | 1,895 | 1,960 |
| 2000-08-29 | 580,000 | 600,000 | 575,000 | 596,000 | 5,939 | 1,986.67 |
| 2000-08-28 | 581,000 | 586,000 | 574,000 | 580,000 | 4,690 | 1,933.33 |
| 2000-08-25 | 592,000 | 600,000 | 583,000 | 588,000 | 3,493 | 1,960 |
| 2000-08-24 | 598,000 | 610,000 | 590,000 | 602,000 | 6,261 | 2,006.67 |
| 2000-08-23 | 590,000 | 590,000 | 570,000 | 578,000 | 2,266 | 1,926.67 |
| 2000-08-22 | 578,000 | 585,000 | 570,000 | 585,000 | 2,897 | 1,950 |
| 2000-08-21 | 590,000 | 595,000 | 570,000 | 578,000 | 3,742 | 1,926.67 |
| 2000-08-18 | 567,000 | 591,000 | 566,000 | 590,000 | 3,725 | 1,966.67 |
| 2000-08-17 | 575,000 | 577,000 | 559,000 | 561,000 | 5,771 | 1,870 |
| 2000-08-16 | 588,000 | 591,000 | 580,000 | 585,000 | 5,705 | 1,950 |
| 2000-08-15 | 594,000 | 599,000 | 590,000 | 592,000 | 7,371 | 1,973.33 |
| 2000-08-14 | 600,000 | 610,000 | 592,000 | 599,000 | 4,256 | 1,996.67 |
| 2000-08-11 | 604,000 | 612,000 | 604,000 | 610,000 | 4,670 | 2,033.33 |
| 2000-08-10 | 603,000 | 614,000 | 603,000 | 605,000 | 2,288 | 2,016.67 |
| 2000-08-09 | 607,000 | 615,000 | 607,000 | 613,000 | 3,851 | 2,043.33 |
| 2000-08-08 | 629,000 | 629,000 | 607,000 | 607,000 | 3,931 | 2,023.33 |
| 2000-08-07 | 613,000 | 625,000 | 574,000 | 625,000 | 5,545 | 2,083.33 |
| 2000-08-04 | 600,000 | 627,000 | 600,000 | 623,000 | 4,533 | 2,076.67 |
| 2000-08-03 | 605,000 | 605,000 | 597,000 | 604,000 | 4,282 | 2,013.33 |
| 2000-08-02 | 601,000 | 609,000 | 598,000 | 600,000 | 6,138 | 2,000 |
| 2000-08-01 | 624,000 | 624,000 | 605,000 | 611,000 | 4,148 | 2,036.67 |
| 2000-07-31 | 632,000 | 637,000 | 622,000 | 637,000 | 4,313 | 2,123.33 |
| 2000-07-28 | 632,000 | 640,000 | 628,000 | 634,000 | 4,444 | 2,113.33 |
| 2000-07-27 | 624,000 | 635,000 | 615,000 | 630,000 | 3,716 | 2,100 |
| 2000-07-26 | 619,000 | 624,000 | 612,000 | 614,000 | 3,142 | 2,046.67 |
| 2000-07-25 | 627,000 | 630,000 | 622,000 | 629,000 | 3,058 | 2,096.67 |
| 2000-07-24 | 610,000 | 640,000 | 603,000 | 636,000 | 4,238 | 2,120 |
| 2000-07-21 | 640,000 | 640,000 | 600,000 | 600,000 | 2,369 | 2,000 |
| 2000-07-19 | 612,000 | 640,000 | 609,000 | 640,000 | 4,350 | 2,133.33 |
| 2000-07-18 | 597,000 | 606,000 | 584,000 | 587,000 | 5,283 | 1,956.67 |
| 2000-07-17 | 587,000 | 600,000 | 586,000 | 588,000 | 5,238 | 1,960 |
| 2000-07-14 | 623,000 | 627,000 | 603,000 | 607,000 | 3,814 | 2,023.33 |
| 2000-07-13 | 641,000 | 641,000 | 623,000 | 627,000 | 3,329 | 2,090 |
| 2000-07-12 | 645,000 | 650,000 | 643,000 | 649,000 | 2,924 | 2,163.33 |
| 2000-07-11 | 654,000 | 655,000 | 649,000 | 655,000 | 3,173 | 2,183.33 |
| 2000-07-10 | 645,000 | 655,000 | 645,000 | 654,000 | 4,976 | 2,180 |
| 2000-07-07 | 647,000 | 650,000 | 636,000 | 648,000 | 3,374 | 2,160 |
| 2000-07-06 | 637,000 | 650,000 | 623,000 | 650,000 | 3,935 | 2,166.67 |
| 2000-07-05 | 651,000 | 652,000 | 640,000 | 647,000 | 4,959 | 2,156.67 |
| 2000-07-04 | 650,000 | 652,000 | 645,000 | 645,000 | 5,102 | 2,150 |
| 2000-07-03 | 636,000 | 642,000 | 631,000 | 640,000 | 5,234 | 2,133.33 |
| 2000-06-30 | 628,000 | 630,000 | 616,000 | 616,000 | 2,882 | 2,053.33 |
| 2000-06-29 | 630,000 | 631,000 | 620,000 | 631,000 | 4,185 | 2,103.33 |
| 2000-06-28 | 622,000 | 630,000 | 620,000 | 629,000 | 3,611 | 2,096.67 |
| 2000-06-27 | 625,000 | 628,000 | 618,000 | 623,000 | 3,359 | 2,076.67 |
| 2000-06-26 | 612,000 | 625,000 | 612,000 | 618,000 | 3,515 | 2,060 |
| 2000-06-23 | 619,000 | 625,000 | 611,000 | 618,000 | 3,296 | 2,060 |
| 2000-06-22 | 621,000 | 621,000 | 613,000 | 616,000 | 3,677 | 2,053.33 |
| 2000-06-21 | 622,000 | 622,000 | 610,000 | 621,000 | 4,049 | 2,070 |
| 2000-06-20 | 620,000 | 622,000 | 615,000 | 621,000 | 4,168 | 2,070 |
| 2000-06-19 | 605,000 | 614,000 | 601,000 | 610,000 | 1,997 | 2,033.33 |
| 2000-06-16 | 572,000 | 602,000 | 572,000 | 598,000 | 2,243 | 1,993.33 |
| 2000-06-15 | 584,000 | 587,000 | 572,000 | 572,000 | 2,435 | 1,906.67 |
| 2000-06-14 | 608,000 | 608,000 | 590,000 | 594,000 | 3,855 | 1,980 |
| 2000-06-13 | 608,000 | 627,000 | 608,000 | 625,000 | 5,992 | 2,083.33 |
| 2000-06-12 | 598,000 | 609,000 | 598,000 | 608,000 | 3,952 | 2,026.67 |
| 2000-06-09 | 595,000 | 598,000 | 585,000 | 598,000 | 4,942 | 1,993.33 |
| 2000-06-08 | 570,000 | 590,000 | 567,000 | 590,000 | 2,427 | 1,966.67 |
| 2000-06-07 | 556,000 | 579,000 | 556,000 | 570,000 | 2,111 | 1,900 |
| 2000-06-06 | 560,000 | 563,000 | 552,000 | 553,000 | 2,918 | 1,843.33 |
| 2000-06-05 | 567,000 | 575,000 | 555,000 | 564,000 | 3,809 | 1,880 |
| 2000-06-02 | 588,000 | 595,000 | 567,000 | 570,000 | 7,686 | 1,900 |
| 2000-06-01 | 604,000 | 610,000 | 600,000 | 608,000 | 4,175 | 2,026.67 |
| 2000-05-31 | 610,000 | 614,000 | 595,000 | 614,000 | 4,217 | 2,046.67 |
| 2000-05-30 | 628,000 | 629,000 | 607,000 | 607,000 | 2,475 | 2,023.33 |
| 2000-05-29 | 620,000 | 621,000 | 613,000 | 621,000 | 1,367 | 2,070 |
| 2000-05-26 | 619,000 | 628,000 | 610,000 | 621,000 | 3,819 | 2,070 |
| 2000-05-25 | 624,000 | 630,000 | 612,000 | 629,000 | 4,308 | 2,096.67 |
| 2000-05-24 | 601,000 | 604,000 | 595,000 | 604,000 | 4,800 | 2,013.33 |
| 2000-05-23 | 590,000 | 630,000 | 583,000 | 623,000 | 7,330 | 2,076.67 |
| 2000-05-22 | 575,000 | 581,000 | 566,000 | 573,000 | 2,435 | 1,910 |
| 2000-05-19 | 580,000 | 595,000 | 576,000 | 595,000 | 2,466 | 1,983.33 |
| 2000-05-18 | 609,000 | 618,000 | 580,000 | 587,000 | 4,911 | 1,956.67 |
| 2000-05-17 | 624,000 | 624,000 | 609,000 | 619,000 | 2,371 | 2,063.33 |
| 2000-05-16 | 610,000 | 634,000 | 609,000 | 634,000 | 5,741 | 2,113.33 |
| 2000-05-15 | 606,000 | 617,000 | 605,000 | 608,000 | 3,232 | 2,026.67 |
| 2000-05-12 | 621,000 | 627,000 | 611,000 | 626,000 | 4,872 | 2,086.67 |
| 2000-05-11 | 623,000 | 628,000 | 615,000 | 620,000 | 3,944 | 2,066.67 |
| 2000-05-10 | 591,000 | 630,000 | 591,000 | 630,000 | 2,287 | 2,100 |
| 2000-05-09 | 605,000 | 611,000 | 599,000 | 601,000 | 2,174 | 2,003.33 |
| 2000-05-08 | 605,000 | 614,000 | 599,000 | 602,000 | 2,817 | 2,006.67 |
| 2000-05-02 | 620,000 | 632,000 | 617,000 | 625,000 | 4,172 | 2,083.33 |
| 2000-05-01 | 620,000 | 623,000 | 611,000 | 618,000 | 3,944 | 2,060 |
| 2000-04-28 | 635,000 | 646,000 | 625,000 | 640,000 | 11,721 | 2,133.33 |
| 2000-04-27 | 625,000 | 629,000 | 612,000 | 620,000 | 8,593 | 2,066.67 |
| 2000-04-26 | 610,000 | 636,000 | 603,000 | 635,000 | 10,648 | 2,116.67 |
| 2000-04-25 | 596,000 | 603,000 | 591,000 | 603,000 | 4,910 | 2,010 |
| 2000-04-24 | 591,000 | 606,000 | 591,000 | 598,000 | 4,603 | 1,993.33 |
| 2000-04-21 | 597,000 | 617,000 | 597,000 | 609,000 | 13,774 | 2,030 |
| 2000-04-20 | 594,000 | 599,000 | 589,000 | 598,000 | 7,896 | 1,993.33 |
| 2000-04-19 | 596,000 | 598,000 | 584,000 | 595,000 | 10,031 | 1,983.33 |
| 2000-04-18 | 583,000 | 593,000 | 571,000 | 586,000 | 10,017 | 1,953.33 |
| 2000-04-17 | 553,000 | 586,000 | 531,000 | 583,000 | 10,041 | 1,943.33 |
| 2000-04-14 | 555,000 | 555,000 | 542,000 | 550,000 | 2,805 | 1,833.33 |
| 2000-04-13 | 536,000 | 560,000 | 533,000 | 558,000 | 5,176 | 1,860 |
| 2000-04-12 | 530,000 | 551,000 | 530,000 | 546,000 | 4,322 | 1,820 |
| 2000-04-11 | 531,000 | 535,000 | 528,000 | 529,000 | 3,881 | 1,763.33 |
| 2000-04-10 | 539,000 | 543,000 | 535,000 | 539,000 | 3,576 | 1,796.67 |
| 2000-04-07 | 548,000 | 556,000 | 539,000 | 540,000 | 4,936 | 1,800 |
| 2000-04-06 | 568,000 | 568,000 | 537,000 | 558,000 | 3,265 | 1,860 |
| 2000-04-05 | 566,000 | 585,000 | 560,000 | 569,000 | 4,139 | 1,896.67 |
| 2000-04-04 | 588,000 | 600,000 | 578,000 | 586,000 | 11,415 | 1,953.33 |
| 2000-04-03 | 532,000 | 571,000 | 528,000 | 568,000 | 8,264 | 1,893.33 |
| 2000-03-31 | 520,000 | 540,000 | 516,000 | 532,000 | 5,619 | 1,773.33 |
| 2000-03-30 | 530,000 | 530,000 | 494,000 | 495,000 | 3,254 | 1,650 |
| 2000-03-29 | 536,000 | 542,000 | 520,000 | 540,000 | 3,368 | 1,800 |
| 2000-03-28 | 500,000 | 547,000 | 500,000 | 536,000 | 4,042 | 1,786.67 |
| 2000-03-27 | 500,000 | 500,000 | 490,000 | 491,000 | 3,779 | 1,636.67 |
| 2000-03-24 | 490,000 | 492,000 | 471,000 | 486,000 | 5,905 | 1,620 |
| 2000-03-23 | 477,000 | 488,000 | 474,000 | 486,000 | 3,632 | 1,620 |
| 2000-03-22 | 468,000 | 482,000 | 468,000 | 482,000 | 3,255 | 1,606.67 |
| 2000-03-21 | 490,000 | 493,000 | 463,000 | 468,000 | 4,866 | 1,560 |
| 2000-03-17 | 510,000 | 510,000 | 489,000 | 495,000 | 2,696 | 1,650 |
| 2000-03-16 | 475,000 | 504,000 | 475,000 | 503,000 | 4,485 | 1,676.67 |
| 2000-03-15 | 470,000 | 481,000 | 451,000 | 475,000 | 5,629 | 1,583.33 |
| 2000-03-14 | 492,000 | 510,000 | 482,000 | 500,000 | 2,296 | 1,666.67 |
| 2000-03-13 | 490,000 | 496,000 | 470,000 | 482,000 | 2,891 | 1,606.67 |
| 2000-03-10 | 500,000 | 515,000 | 490,000 | 500,000 | 8,802 | 1,666.67 |
| 2000-03-09 | 527,000 | 530,000 | 512,000 | 530,000 | 4,331 | 1,766.67 |
| 2000-03-08 | 515,000 | 540,000 | 506,000 | 535,000 | 9,630 | 1,783.33 |
| 2000-03-07 | 499,000 | 516,000 | 497,000 | 516,000 | 4,254 | 1,720 |
| 2000-03-06 | 494,000 | 501,000 | 494,000 | 497,000 | 3,281 | 1,656.67 |
| 2000-03-03 | 493,000 | 499,000 | 489,000 | 489,000 | 2,773 | 1,630 |
| 2000-03-02 | 500,000 | 502,000 | 492,000 | 498,000 | 3,253 | 1,660 |
| 2000-03-01 | 501,000 | 501,000 | 485,000 | 496,000 | 5,242 | 1,653.33 |
| 2000-02-29 | 500,000 | 502,000 | 492,000 | 496,000 | 3,693 | 1,653.33 |
| 2000-02-28 | 500,000 | 505,000 | 490,000 | 495,000 | 3,577 | 1,650 |
| 2000-02-25 | 500,000 | 505,000 | 498,000 | 505,000 | 3,148 | 1,683.33 |
| 2000-02-24 | 480,000 | 494,000 | 480,000 | 487,000 | 7,762 | 1,623.33 |
| 2000-02-23 | 466,000 | 499,000 | 450,000 | 480,000 | 9,149 | 1,600 |
| 2000-02-22 | 444,000 | 447,000 | 430,000 | 431,000 | 7,014 | 1,436.67 |
| 2000-02-21 | 474,000 | 476,000 | 447,000 | 447,000 | 7,064 | 1,490 |
| 2000-02-18 | 488,000 | 489,000 | 476,000 | 481,000 | 4,782 | 1,603.33 |
| 2000-02-17 | 485,000 | 516,000 | 484,000 | 516,000 | 5,679 | 1,720 |
| 2000-02-16 | 493,000 | 498,000 | 484,000 | 486,000 | 7,904 | 1,620 |
| 2000-02-15 | 504,000 | 510,000 | 494,000 | 503,000 | 5,225 | 1,676.67 |
| 2000-02-14 | 510,000 | 511,000 | 503,000 | 510,000 | 5,262 | 1,700 |
| 2000-02-10 | 513,000 | 517,000 | 510,000 | 511,000 | 4,596 | 1,703.33 |
| 2000-02-09 | 519,000 | 525,000 | 515,000 | 516,000 | 9,475 | 1,720 |
| 2000-02-08 | 520,000 | 525,000 | 519,000 | 520,000 | 4,224 | 1,733.33 |
| 2000-02-07 | 520,000 | 530,000 | 519,000 | 530,000 | 4,508 | 1,766.67 |
| 2000-02-04 | 520,000 | 526,000 | 518,000 | 520,000 | 4,719 | 1,733.33 |
| 2000-02-03 | 522,000 | 524,000 | 515,000 | 519,000 | 7,714 | 1,730 |
| 2000-02-02 | 510,000 | 526,000 | 504,000 | 524,000 | 6,360 | 1,746.67 |
| 2000-02-01 | 508,000 | 508,000 | 504,000 | 505,000 | 4,600 | 1,683.33 |
| 2000-01-31 | 510,000 | 513,000 | 507,000 | 507,000 | 3,340 | 1,690 |
| 2000-01-28 | 512,000 | 517,000 | 508,000 | 516,000 | 4,728 | 1,720 |
| 2000-01-27 | 514,000 | 514,000 | 505,000 | 512,000 | 5,590 | 1,706.67 |
| 2000-01-26 | 520,000 | 523,000 | 512,000 | 515,000 | 4,725 | 1,716.67 |
| 2000-01-25 | 512,000 | 532,000 | 511,000 | 523,000 | 5,274 | 1,743.33 |
| 2000-01-24 | 503,000 | 510,000 | 503,000 | 507,000 | 4,139 | 1,690 |
| 2000-01-21 | 510,000 | 513,000 | 504,000 | 505,000 | 5,096 | 1,683.33 |
| 2000-01-20 | 510,000 | 513,000 | 505,000 | 510,000 | 5,912 | 1,700 |
| 2000-01-19 | 524,000 | 524,000 | 509,000 | 518,000 | 6,897 | 1,726.67 |
| 2000-01-18 | 530,000 | 532,000 | 522,000 | 523,000 | 6,277 | 1,743.33 |
| 2000-01-17 | 511,000 | 532,000 | 511,000 | 525,000 | 6,362 | 1,750 |
| 2000-01-14 | 523,000 | 523,000 | 511,000 | 520,000 | 8,219 | 1,733.33 |
| 2000-01-13 | 530,000 | 534,000 | 520,000 | 523,000 | 7,507 | 1,743.33 |
| 2000-01-12 | 540,000 | 543,000 | 535,000 | 535,000 | 4,841 | 1,783.33 |
| 2000-01-11 | 547,000 | 550,000 | 535,000 | 541,000 | 6,382 | 1,803.33 |
| 2000-01-07 | 550,000 | 552,000 | 545,000 | 551,000 | 4,843 | 1,836.67 |
| 2000-01-06 | 569,000 | 569,000 | 550,000 | 550,000 | 2,743 | 1,833.33 |
| 2000-01-05 | 550,000 | 559,000 | 548,000 | 559,000 | 2,720 | 1,863.33 |
| 2000-01-04 | 551,000 | 552,000 | 548,000 | 551,000 | 2,022 | 1,836.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株