9021 西日本旅客鉄道(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 | 508,000 | 515,000 | 505,000 | 505,000 | 358 | 2,525 |
| 2000-12-28 | 517,000 | 519,000 | 508,000 | 512,000 | 1,301 | 2,560 |
| 2000-12-27 | 520,000 | 525,000 | 509,000 | 525,000 | 2,816 | 2,625 |
| 2000-12-26 | 511,000 | 522,000 | 511,000 | 518,000 | 2,128 | 2,590 |
| 2000-12-25 | 517,000 | 523,000 | 508,000 | 520,000 | 2,086 | 2,600 |
| 2000-12-22 | 540,000 | 540,000 | 511,000 | 517,000 | 4,051 | 2,585 |
| 2000-12-21 | 550,000 | 550,000 | 535,000 | 545,000 | 2,856 | 2,725 |
| 2000-12-20 | 530,000 | 562,000 | 529,000 | 558,000 | 5,121 | 2,790 |
| 2000-12-19 | 530,000 | 534,000 | 522,000 | 528,000 | 2,249 | 2,640 |
| 2000-12-18 | 535,000 | 555,000 | 525,000 | 540,000 | 7,183 | 2,700 |
| 2000-12-15 | 510,000 | 524,000 | 509,000 | 515,000 | 2,270 | 2,575 |
| 2000-12-14 | 510,000 | 519,000 | 504,000 | 510,000 | 1,979 | 2,550 |
| 2000-12-13 | 510,000 | 533,000 | 505,000 | 533,000 | 3,953 | 2,665 |
| 2000-12-12 | 522,000 | 523,000 | 501,000 | 502,000 | 3,683 | 2,510 |
| 2000-12-11 | 514,000 | 524,000 | 507,000 | 518,000 | 4,083 | 2,590 |
| 2000-12-08 | 517,000 | 523,000 | 515,000 | 518,000 | 9,965 | 2,590 |
| 2000-12-07 | 500,000 | 515,000 | 498,000 | 515,000 | 4,475 | 2,575 |
| 2000-12-06 | 500,000 | 502,000 | 493,000 | 495,000 | 4,265 | 2,475 |
| 2000-12-05 | 500,000 | 518,000 | 499,000 | 517,000 | 5,337 | 2,585 |
| 2000-12-04 | 493,000 | 496,000 | 489,000 | 495,000 | 3,492 | 2,475 |
| 2000-12-01 | 495,000 | 501,000 | 493,000 | 496,000 | 4,376 | 2,480 |
| 2000-11-30 | 493,000 | 498,000 | 485,000 | 498,000 | 2,192 | 2,490 |
| 2000-11-29 | 496,000 | 497,000 | 487,000 | 489,000 | 1,407 | 2,445 |
| 2000-11-28 | 492,000 | 494,000 | 486,000 | 494,000 | 817 | 2,470 |
| 2000-11-27 | 484,000 | 498,000 | 480,000 | 492,000 | 2,602 | 2,460 |
| 2000-11-24 | 495,000 | 499,000 | 491,000 | 494,000 | 1,953 | 2,470 |
| 2000-11-22 | 471,000 | 493,000 | 471,000 | 485,000 | 2,478 | 2,425 |
| 2000-11-21 | 465,000 | 466,000 | 453,000 | 463,000 | 2,440 | 2,315 |
| 2000-11-20 | 480,000 | 486,000 | 476,000 | 480,000 | 1,011 | 2,400 |
| 2000-11-17 | 465,000 | 478,000 | 460,000 | 478,000 | 841 | 2,390 |
| 2000-11-16 | 460,000 | 466,000 | 453,000 | 455,000 | 861 | 2,275 |
| 2000-11-15 | 461,000 | 475,000 | 461,000 | 465,000 | 1,087 | 2,325 |
| 2000-11-14 | 466,000 | 470,000 | 460,000 | 466,000 | 1,140 | 2,330 |
| 2000-11-13 | 466,000 | 472,000 | 455,000 | 466,000 | 1,345 | 2,330 |
| 2000-11-10 | 449,000 | 467,000 | 448,000 | 467,000 | 2,318 | 2,335 |
| 2000-11-09 | 467,000 | 474,000 | 464,000 | 464,000 | 461 | 2,320 |
| 2000-11-08 | 472,000 | 475,000 | 466,000 | 475,000 | 808 | 2,375 |
| 2000-11-07 | 465,000 | 472,000 | 459,000 | 472,000 | 970 | 2,360 |
| 2000-11-06 | 471,000 | 480,000 | 467,000 | 475,000 | 1,697 | 2,375 |
| 2000-11-02 | 468,000 | 468,000 | 456,000 | 463,000 | 826 | 2,315 |
| 2000-11-01 | 445,000 | 463,000 | 445,000 | 463,000 | 1,387 | 2,315 |
| 2000-10-31 | 445,000 | 452,000 | 441,000 | 448,000 | 1,962 | 2,240 |
| 2000-10-30 | 453,000 | 458,000 | 447,000 | 450,000 | 679 | 2,250 |
| 2000-10-27 | 459,000 | 459,000 | 442,000 | 448,000 | 1,734 | 2,240 |
| 2000-10-26 | 443,000 | 455,000 | 435,000 | 455,000 | 2,646 | 2,275 |
| 2000-10-25 | 460,000 | 460,000 | 448,000 | 454,000 | 1,709 | 2,270 |
| 2000-10-24 | 467,000 | 469,000 | 458,000 | 464,000 | 1,397 | 2,320 |
| 2000-10-23 | 478,000 | 485,000 | 472,000 | 472,000 | 1,993 | 2,360 |
| 2000-10-20 | 477,000 | 477,000 | 468,000 | 473,000 | 1,062 | 2,365 |
| 2000-10-19 | 474,000 | 475,000 | 465,000 | 468,000 | 2,030 | 2,340 |
| 2000-10-18 | 476,000 | 485,000 | 465,000 | 484,000 | 1,984 | 2,420 |
| 2000-10-17 | 480,000 | 495,000 | 476,000 | 479,000 | 1,453 | 2,395 |
| 2000-10-16 | 477,000 | 483,000 | 475,000 | 476,000 | 1,121 | 2,380 |
| 2000-10-13 | 488,000 | 490,000 | 473,000 | 477,000 | 841 | 2,385 |
| 2000-10-12 | 490,000 | 497,000 | 490,000 | 493,000 | 789 | 2,465 |
| 2000-10-11 | 497,000 | 500,000 | 488,000 | 500,000 | 937 | 2,500 |
| 2000-10-10 | 479,000 | 492,000 | 478,000 | 492,000 | 807 | 2,460 |
| 2000-10-06 | 484,000 | 500,000 | 479,000 | 484,000 | 1,090 | 2,420 |
| 2000-10-05 | 484,000 | 486,000 | 478,000 | 484,000 | 557 | 2,420 |
| 2000-10-04 | 482,000 | 495,000 | 475,000 | 479,000 | 1,839 | 2,395 |
| 2000-10-03 | 500,000 | 504,000 | 496,000 | 502,000 | 2,184 | 2,510 |
| 2000-10-02 | 500,000 | 505,000 | 499,000 | 504,000 | 1,946 | 2,520 |
| 2000-09-29 | 493,000 | 503,000 | 490,000 | 499,000 | 3,944 | 2,495 |
| 2000-09-28 | 490,000 | 493,000 | 488,000 | 493,000 | 1,322 | 2,465 |
| 2000-09-27 | 495,000 | 495,000 | 485,000 | 488,000 | 1,700 | 2,440 |
| 2000-09-26 | 493,000 | 493,000 | 485,000 | 490,000 | 1,853 | 2,450 |
| 2000-09-25 | 490,000 | 495,000 | 487,000 | 495,000 | 2,224 | 2,475 |
| 2000-09-22 | 490,000 | 490,000 | 480,000 | 487,000 | 1,998 | 2,435 |
| 2000-09-21 | 480,000 | 495,000 | 472,000 | 495,000 | 4,295 | 2,475 |
| 2000-09-20 | 465,000 | 481,000 | 460,000 | 480,000 | 2,658 | 2,400 |
| 2000-09-19 | 445,000 | 470,000 | 440,000 | 470,000 | 1,808 | 2,350 |
| 2000-09-18 | 432,000 | 440,000 | 430,000 | 440,000 | 902 | 2,200 |
| 2000-09-14 | 433,000 | 440,000 | 432,000 | 432,000 | 798 | 2,160 |
| 2000-09-13 | 437,000 | 439,000 | 432,000 | 436,000 | 560 | 2,180 |
| 2000-09-12 | 434,000 | 436,000 | 432,000 | 432,000 | 422 | 2,160 |
| 2000-09-11 | 435,000 | 435,000 | 428,000 | 429,000 | 1,361 | 2,145 |
| 2000-09-08 | 433,000 | 444,000 | 433,000 | 444,000 | 1,998 | 2,220 |
| 2000-09-07 | 416,000 | 428,000 | 414,000 | 428,000 | 781 | 2,140 |
| 2000-09-06 | 422,000 | 423,000 | 419,000 | 420,000 | 1,918 | 2,100 |
| 2000-09-05 | 425,000 | 430,000 | 420,000 | 422,000 | 1,183 | 2,110 |
| 2000-09-04 | 411,000 | 429,000 | 411,000 | 415,000 | 2,300 | 2,075 |
| 2000-09-01 | 423,000 | 425,000 | 415,000 | 421,000 | 1,000 | 2,105 |
| 2000-08-31 | 429,000 | 438,000 | 417,000 | 428,000 | 3,067 | 2,140 |
| 2000-08-30 | 427,000 | 427,000 | 418,000 | 424,000 | 1,380 | 2,120 |
| 2000-08-29 | 416,000 | 428,000 | 416,000 | 427,000 | 3,121 | 2,135 |
| 2000-08-28 | 440,000 | 442,000 | 420,000 | 426,000 | 2,655 | 2,130 |
| 2000-08-25 | 442,000 | 453,000 | 440,000 | 445,000 | 1,101 | 2,225 |
| 2000-08-24 | 433,000 | 463,000 | 433,000 | 442,000 | 1,994 | 2,210 |
| 2000-08-23 | 450,000 | 450,000 | 433,000 | 438,000 | 2,267 | 2,190 |
| 2000-08-22 | 453,000 | 454,000 | 446,000 | 451,000 | 1,442 | 2,255 |
| 2000-08-21 | 466,000 | 466,000 | 450,000 | 459,000 | 1,343 | 2,295 |
| 2000-08-18 | 455,000 | 468,000 | 450,000 | 468,000 | 707 | 2,340 |
| 2000-08-17 | 457,000 | 458,000 | 449,000 | 450,000 | 1,112 | 2,250 |
| 2000-08-16 | 469,000 | 469,000 | 457,000 | 457,000 | 3,256 | 2,285 |
| 2000-08-15 | 475,000 | 475,000 | 465,000 | 467,000 | 1,571 | 2,335 |
| 2000-08-14 | 471,000 | 471,000 | 459,000 | 470,000 | 1,395 | 2,350 |
| 2000-08-11 | 460,000 | 469,000 | 457,000 | 469,000 | 771 | 2,345 |
| 2000-08-10 | 470,000 | 472,000 | 456,000 | 456,000 | 817 | 2,280 |
| 2000-08-09 | 456,000 | 470,000 | 456,000 | 469,000 | 1,440 | 2,345 |
| 2000-08-08 | 465,000 | 466,000 | 445,000 | 456,000 | 1,394 | 2,280 |
| 2000-08-07 | 450,000 | 460,000 | 443,000 | 460,000 | 1,036 | 2,300 |
| 2000-08-04 | 452,000 | 470,000 | 452,000 | 465,000 | 2,084 | 2,325 |
| 2000-08-03 | 444,000 | 454,000 | 442,000 | 447,000 | 1,482 | 2,235 |
| 2000-08-02 | 470,000 | 470,000 | 450,000 | 459,000 | 1,822 | 2,295 |
| 2000-08-01 | 477,000 | 478,000 | 463,000 | 470,000 | 1,739 | 2,350 |
| 2000-07-31 | 460,000 | 481,000 | 460,000 | 481,000 | 3,297 | 2,405 |
| 2000-07-28 | 453,000 | 460,000 | 448,000 | 459,000 | 1,161 | 2,295 |
| 2000-07-27 | 465,000 | 465,000 | 434,000 | 453,000 | 1,781 | 2,265 |
| 2000-07-26 | 447,000 | 466,000 | 447,000 | 460,000 | 1,443 | 2,300 |
| 2000-07-25 | 450,000 | 457,000 | 450,000 | 457,000 | 484 | 2,285 |
| 2000-07-24 | 442,000 | 460,000 | 438,000 | 458,000 | 784 | 2,290 |
| 2000-07-21 | 460,000 | 460,000 | 435,000 | 442,000 | 592 | 2,210 |
| 2000-07-19 | 457,000 | 470,000 | 456,000 | 465,000 | 2,452 | 2,325 |
| 2000-07-18 | 464,000 | 465,000 | 451,000 | 451,000 | 2,494 | 2,255 |
| 2000-07-17 | 460,000 | 468,000 | 451,000 | 464,000 | 1,272 | 2,320 |
| 2000-07-14 | 470,000 | 470,000 | 457,000 | 464,000 | 1,644 | 2,320 |
| 2000-07-13 | 462,000 | 469,000 | 460,000 | 464,000 | 2,243 | 2,320 |
| 2000-07-12 | 451,000 | 460,000 | 449,000 | 458,000 | 1,533 | 2,290 |
| 2000-07-11 | 460,000 | 463,000 | 456,000 | 458,000 | 1,759 | 2,290 |
| 2000-07-10 | 449,000 | 460,000 | 443,000 | 460,000 | 1,286 | 2,300 |
| 2000-07-07 | 455,000 | 459,000 | 449,000 | 459,000 | 1,406 | 2,295 |
| 2000-07-06 | 440,000 | 450,000 | 440,000 | 450,000 | 775 | 2,250 |
| 2000-07-05 | 444,000 | 449,000 | 435,000 | 449,000 | 631 | 2,245 |
| 2000-07-04 | 456,000 | 460,000 | 442,000 | 449,000 | 1,831 | 2,245 |
| 2000-07-03 | 445,000 | 450,000 | 440,000 | 446,000 | 1,695 | 2,230 |
| 2000-06-30 | 415,000 | 430,000 | 410,000 | 430,000 | 880 | 2,150 |
| 2000-06-29 | 413,000 | 413,000 | 404,000 | 410,000 | 2,017 | 2,050 |
| 2000-06-28 | 415,000 | 439,000 | 413,000 | 432,000 | 2,077 | 2,160 |
| 2000-06-27 | 410,000 | 417,000 | 407,000 | 415,000 | 1,811 | 2,075 |
| 2000-06-26 | 405,000 | 408,000 | 402,000 | 406,000 | 1,380 | 2,030 |
| 2000-06-23 | 401,000 | 410,000 | 398,000 | 400,000 | 3,400 | 2,000 |
| 2000-06-22 | 398,000 | 401,000 | 392,000 | 397,000 | 1,663 | 1,985 |
| 2000-06-21 | 401,000 | 408,000 | 400,000 | 408,000 | 1,422 | 2,040 |
| 2000-06-20 | 408,000 | 410,000 | 403,000 | 408,000 | 660 | 2,040 |
| 2000-06-19 | 422,000 | 422,000 | 402,000 | 413,000 | 899 | 2,065 |
| 2000-06-16 | 410,000 | 414,000 | 406,000 | 413,000 | 904 | 2,065 |
| 2000-06-15 | 420,000 | 421,000 | 415,000 | 415,000 | 721 | 2,075 |
| 2000-06-14 | 417,000 | 417,000 | 410,000 | 414,000 | 1,203 | 2,070 |
| 2000-06-13 | 423,000 | 431,000 | 420,000 | 422,000 | 3,024 | 2,110 |
| 2000-06-12 | 418,000 | 424,000 | 415,000 | 420,000 | 1,105 | 2,100 |
| 2000-06-09 | 410,000 | 423,000 | 403,000 | 415,000 | 2,445 | 2,075 |
| 2000-06-08 | 429,000 | 429,000 | 420,000 | 425,000 | 951 | 2,125 |
| 2000-06-07 | 439,000 | 439,000 | 425,000 | 429,000 | 958 | 2,145 |
| 2000-06-06 | 430,000 | 430,000 | 420,000 | 429,000 | 749 | 2,145 |
| 2000-06-05 | 455,000 | 455,000 | 435,000 | 440,000 | 1,217 | 2,200 |
| 2000-06-02 | 459,000 | 463,000 | 455,000 | 459,000 | 2,483 | 2,295 |
| 2000-06-01 | 455,000 | 455,000 | 440,000 | 450,000 | 519 | 2,250 |
| 2000-05-31 | 453,000 | 455,000 | 433,000 | 455,000 | 1,278 | 2,275 |
| 2000-05-30 | 454,000 | 463,000 | 452,000 | 453,000 | 1,327 | 2,265 |
| 2000-05-29 | 453,000 | 453,000 | 446,000 | 450,000 | 849 | 2,250 |
| 2000-05-26 | 435,000 | 445,000 | 433,000 | 442,000 | 1,980 | 2,210 |
| 2000-05-25 | 442,000 | 455,000 | 442,000 | 455,000 | 1,642 | 2,275 |
| 2000-05-24 | 449,000 | 450,000 | 438,000 | 442,000 | 1,129 | 2,210 |
| 2000-05-23 | 434,000 | 450,000 | 429,000 | 450,000 | 1,564 | 2,250 |
| 2000-05-22 | 432,000 | 449,000 | 427,000 | 428,000 | 1,354 | 2,140 |
| 2000-05-19 | 430,000 | 458,000 | 426,000 | 455,000 | 2,657 | 2,275 |
| 2000-05-18 | 450,000 | 461,000 | 430,000 | 430,000 | 4,783 | 2,150 |
| 2000-05-17 | 440,000 | 440,000 | 420,000 | 440,000 | 876 | 2,200 |
| 2000-05-16 | 434,000 | 438,000 | 429,000 | 438,000 | 1,569 | 2,190 |
| 2000-05-15 | 425,000 | 432,000 | 420,000 | 429,000 | 1,349 | 2,145 |
| 2000-05-12 | 430,000 | 452,000 | 427,000 | 450,000 | 4,199 | 2,250 |
| 2000-05-11 | 408,000 | 430,000 | 403,000 | 420,000 | 2,896 | 2,100 |
| 2000-05-10 | 401,000 | 410,000 | 400,000 | 400,000 | 881 | 2,000 |
| 2000-05-09 | 400,000 | 409,000 | 398,000 | 408,000 | 1,130 | 2,040 |
| 2000-05-08 | 380,000 | 410,000 | 380,000 | 400,000 | 2,644 | 2,000 |
| 2000-05-02 | 376,000 | 385,000 | 375,000 | 375,000 | 653 | 1,875 |
| 2000-05-01 | 370,000 | 385,000 | 365,000 | 385,000 | 709 | 1,925 |
| 2000-04-28 | 371,000 | 385,000 | 365,000 | 372,000 | 1,197 | 1,860 |
| 2000-04-27 | 376,000 | 385,000 | 370,000 | 372,000 | 1,979 | 1,860 |
| 2000-04-26 | 365,000 | 374,000 | 362,000 | 374,000 | 1,095 | 1,870 |
| 2000-04-25 | 364,000 | 378,000 | 360,000 | 371,000 | 1,466 | 1,855 |
| 2000-04-24 | 346,000 | 358,000 | 340,000 | 354,000 | 2,407 | 1,770 |
| 2000-04-21 | 365,000 | 370,000 | 365,000 | 366,000 | 1,319 | 1,830 |
| 2000-04-20 | 364,000 | 375,000 | 355,000 | 365,000 | 2,006 | 1,825 |
| 2000-04-19 | 370,000 | 378,000 | 361,000 | 374,000 | 1,388 | 1,870 |
| 2000-04-18 | 353,000 | 360,000 | 340,000 | 351,000 | 3,034 | 1,755 |
| 2000-04-17 | 338,000 | 350,000 | 324,000 | 343,000 | 1,425 | 1,715 |
| 2000-04-14 | 340,000 | 353,000 | 331,000 | 347,000 | 1,569 | 1,735 |
| 2000-04-13 | 339,000 | 344,000 | 329,000 | 335,000 | 1,404 | 1,675 |
| 2000-04-12 | 330,000 | 340,000 | 326,000 | 332,000 | 2,107 | 1,660 |
| 2000-04-11 | 331,000 | 340,000 | 329,000 | 330,000 | 2,671 | 1,650 |
| 2000-04-10 | 340,000 | 354,000 | 334,000 | 341,000 | 2,169 | 1,705 |
| 2000-04-07 | 369,000 | 373,000 | 350,000 | 350,000 | 825 | 1,750 |
| 2000-04-06 | 370,000 | 380,000 | 361,000 | 370,000 | 1,035 | 1,850 |
| 2000-04-05 | 385,000 | 386,000 | 360,000 | 370,000 | 641 | 1,850 |
| 2000-04-04 | 383,000 | 390,000 | 375,000 | 386,000 | 1,921 | 1,930 |
| 2000-04-03 | 371,000 | 375,000 | 362,000 | 375,000 | 422 | 1,875 |
| 2000-03-31 | 363,000 | 377,000 | 360,000 | 366,000 | 978 | 1,830 |
| 2000-03-30 | 359,000 | 373,000 | 350,000 | 353,000 | 1,202 | 1,765 |
| 2000-03-29 | 375,000 | 382,000 | 370,000 | 379,000 | 1,203 | 1,895 |
| 2000-03-28 | 368,000 | 372,000 | 360,000 | 370,000 | 668 | 1,850 |
| 2000-03-27 | 355,000 | 368,000 | 351,000 | 355,000 | 1,053 | 1,775 |
| 2000-03-24 | 357,000 | 359,000 | 350,000 | 352,000 | 519 | 1,760 |
| 2000-03-23 | 361,000 | 366,000 | 353,000 | 357,000 | 768 | 1,785 |
| 2000-03-22 | 358,000 | 366,000 | 358,000 | 366,000 | 561 | 1,830 |
| 2000-03-21 | 375,000 | 375,000 | 347,000 | 348,000 | 981 | 1,740 |
| 2000-03-17 | 357,000 | 375,000 | 357,000 | 375,000 | 756 | 1,875 |
| 2000-03-16 | 360,000 | 377,000 | 348,000 | 377,000 | 786 | 1,885 |
| 2000-03-15 | 370,000 | 370,000 | 360,000 | 370,000 | 780 | 1,850 |
| 2000-03-14 | 369,000 | 373,000 | 362,000 | 370,000 | 1,094 | 1,850 |
| 2000-03-13 | 375,000 | 375,000 | 362,000 | 370,000 | 791 | 1,850 |
| 2000-03-10 | 370,000 | 374,000 | 361,000 | 374,000 | 4,926 | 1,870 |
| 2000-03-09 | 365,000 | 370,000 | 361,000 | 361,000 | 1,267 | 1,805 |
| 2000-03-08 | 355,000 | 374,000 | 350,000 | 361,000 | 1,874 | 1,805 |
| 2000-03-07 | 337,000 | 356,000 | 337,000 | 355,000 | 874 | 1,775 |
| 2000-03-06 | 340,000 | 347,000 | 330,000 | 337,000 | 532 | 1,685 |
| 2000-03-03 | 341,000 | 346,000 | 335,000 | 340,000 | 738 | 1,700 |
| 2000-03-02 | 330,000 | 347,000 | 330,000 | 341,000 | 946 | 1,705 |
| 2000-03-01 | 330,000 | 336,000 | 320,000 | 334,000 | 1,783 | 1,670 |
| 2000-02-29 | 333,000 | 334,000 | 321,000 | 328,000 | 2,311 | 1,640 |
| 2000-02-28 | 340,000 | 340,000 | 333,000 | 333,000 | 1,382 | 1,665 |
| 2000-02-25 | 334,000 | 349,000 | 330,000 | 348,000 | 916 | 1,740 |
| 2000-02-24 | 330,000 | 340,000 | 330,000 | 334,000 | 2,053 | 1,670 |
| 2000-02-23 | 334,000 | 340,000 | 322,000 | 340,000 | 1,467 | 1,700 |
| 2000-02-22 | 325,000 | 325,000 | 305,000 | 319,000 | 1,460 | 1,595 |
| 2000-02-21 | 326,000 | 329,000 | 307,000 | 320,000 | 1,736 | 1,600 |
| 2000-02-18 | 330,000 | 330,000 | 327,000 | 330,000 | 2,272 | 1,650 |
| 2000-02-17 | 323,000 | 339,000 | 320,000 | 333,000 | 1,283 | 1,665 |
| 2000-02-16 | 338,000 | 339,000 | 320,000 | 323,000 | 1,242 | 1,615 |
| 2000-02-15 | 343,000 | 346,000 | 326,000 | 337,000 | 1,393 | 1,685 |
| 2000-02-14 | 348,000 | 348,000 | 343,000 | 348,000 | 725 | 1,740 |
| 2000-02-10 | 350,000 | 357,000 | 343,000 | 343,000 | 1,185 | 1,715 |
| 2000-02-09 | 352,000 | 363,000 | 351,000 | 353,000 | 850 | 1,765 |
| 2000-02-08 | 360,000 | 366,000 | 350,000 | 365,000 | 1,236 | 1,825 |
| 2000-02-07 | 347,000 | 368,000 | 346,000 | 368,000 | 1,387 | 1,840 |
| 2000-02-04 | 356,000 | 361,000 | 345,000 | 348,000 | 1,602 | 1,740 |
| 2000-02-03 | 355,000 | 357,000 | 349,000 | 354,000 | 1,142 | 1,770 |
| 2000-02-02 | 356,000 | 368,000 | 350,000 | 358,000 | 1,433 | 1,790 |
| 2000-02-01 | 358,000 | 362,000 | 342,000 | 342,000 | 1,489 | 1,710 |
| 2000-01-31 | 360,000 | 370,000 | 360,000 | 368,000 | 2,411 | 1,840 |
| 2000-01-28 | 369,000 | 371,000 | 367,000 | 369,000 | 3,159 | 1,845 |
| 2000-01-27 | 357,000 | 370,000 | 357,000 | 370,000 | 3,779 | 1,850 |
| 2000-01-26 | 362,000 | 375,000 | 348,000 | 352,000 | 2,190 | 1,760 |
| 2000-01-25 | 352,000 | 363,000 | 352,000 | 352,000 | 636 | 1,760 |
| 2000-01-24 | 360,000 | 360,000 | 350,000 | 356,000 | 906 | 1,780 |
| 2000-01-21 | 351,000 | 361,000 | 350,000 | 360,000 | 829 | 1,800 |
| 2000-01-20 | 357,000 | 369,000 | 352,000 | 361,000 | 1,687 | 1,805 |
| 2000-01-19 | 355,000 | 355,000 | 346,000 | 352,000 | 878 | 1,760 |
| 2000-01-18 | 355,000 | 360,000 | 349,000 | 356,000 | 1,082 | 1,780 |
| 2000-01-17 | 355,000 | 359,000 | 350,000 | 357,000 | 860 | 1,785 |
| 2000-01-14 | 345,000 | 347,000 | 334,000 | 345,000 | 1,035 | 1,725 |
| 2000-01-13 | 330,000 | 349,000 | 330,000 | 349,000 | 1,474 | 1,745 |
| 2000-01-12 | 337,000 | 340,000 | 330,000 | 330,000 | 2,389 | 1,650 |
| 2000-01-11 | 355,000 | 355,000 | 337,000 | 339,000 | 1,839 | 1,695 |
| 2000-01-07 | 351,000 | 363,000 | 351,000 | 360,000 | 1,802 | 1,800 |
| 2000-01-06 | 355,000 | 355,000 | 348,000 | 350,000 | 1,376 | 1,750 |
| 2000-01-05 | 352,000 | 372,000 | 348,000 | 365,000 | 1,009 | 1,825 |
| 2000-01-04 | 357,000 | 357,000 | 350,000 | 352,000 | 587 | 1,760 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株