9022 東海旅客鉄道(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 | 700,000 | 708,000 | 700,000 | 703,000 | 909 | 1,406 |
| 2000-12-28 | 713,000 | 715,000 | 700,000 | 703,000 | 1,137 | 1,406 |
| 2000-12-27 | 717,000 | 729,000 | 717,000 | 719,000 | 633 | 1,438 |
| 2000-12-26 | 730,000 | 732,000 | 725,000 | 726,000 | 603 | 1,452 |
| 2000-12-25 | 729,000 | 734,000 | 725,000 | 734,000 | 1,696 | 1,468 |
| 2000-12-22 | 734,000 | 734,000 | 714,000 | 722,000 | 1,277 | 1,444 |
| 2000-12-21 | 728,000 | 737,000 | 725,000 | 737,000 | 1,034 | 1,474 |
| 2000-12-20 | 720,000 | 740,000 | 712,000 | 734,000 | 1,643 | 1,468 |
| 2000-12-19 | 730,000 | 730,000 | 709,000 | 711,000 | 2,371 | 1,422 |
| 2000-12-18 | 725,000 | 740,000 | 725,000 | 740,000 | 1,304 | 1,480 |
| 2000-12-15 | 727,000 | 739,000 | 727,000 | 734,000 | 1,106 | 1,468 |
| 2000-12-14 | 729,000 | 735,000 | 727,000 | 730,000 | 895 | 1,460 |
| 2000-12-13 | 726,000 | 737,000 | 721,000 | 732,000 | 1,221 | 1,464 |
| 2000-12-12 | 725,000 | 735,000 | 721,000 | 725,000 | 2,110 | 1,450 |
| 2000-12-11 | 717,000 | 728,000 | 715,000 | 721,000 | 1,877 | 1,442 |
| 2000-12-08 | 701,000 | 713,000 | 701,000 | 713,000 | 4,553 | 1,426 |
| 2000-12-07 | 700,000 | 710,000 | 697,000 | 700,000 | 1,145 | 1,400 |
| 2000-12-06 | 715,000 | 730,000 | 705,000 | 705,000 | 1,447 | 1,410 |
| 2000-12-05 | 726,000 | 726,000 | 705,000 | 705,000 | 990 | 1,410 |
| 2000-12-04 | 730,000 | 733,000 | 720,000 | 726,000 | 1,059 | 1,452 |
| 2000-12-01 | 720,000 | 738,000 | 717,000 | 734,000 | 3,835 | 1,468 |
| 2000-11-30 | 700,000 | 720,000 | 700,000 | 720,000 | 1,659 | 1,440 |
| 2000-11-29 | 700,000 | 715,000 | 700,000 | 704,000 | 819 | 1,408 |
| 2000-11-28 | 703,000 | 710,000 | 700,000 | 703,000 | 670 | 1,406 |
| 2000-11-27 | 725,000 | 728,000 | 706,000 | 714,000 | 1,286 | 1,428 |
| 2000-11-24 | 712,000 | 745,000 | 705,000 | 734,000 | 6,771 | 1,468 |
| 2000-11-22 | 688,000 | 710,000 | 688,000 | 703,000 | 3,826 | 1,406 |
| 2000-11-21 | 681,000 | 688,000 | 680,000 | 688,000 | 1,079 | 1,376 |
| 2000-11-20 | 684,000 | 692,000 | 684,000 | 685,000 | 1,103 | 1,370 |
| 2000-11-17 | 673,000 | 683,000 | 673,000 | 674,000 | 591 | 1,348 |
| 2000-11-16 | 684,000 | 684,000 | 672,000 | 672,000 | 464 | 1,344 |
| 2000-11-15 | 682,000 | 687,000 | 675,000 | 675,000 | 708 | 1,350 |
| 2000-11-14 | 684,000 | 689,000 | 678,000 | 686,000 | 725 | 1,372 |
| 2000-11-13 | 683,000 | 689,000 | 681,000 | 688,000 | 610 | 1,376 |
| 2000-11-10 | 682,000 | 683,000 | 677,000 | 683,000 | 441 | 1,366 |
| 2000-11-09 | 681,000 | 682,000 | 677,000 | 682,000 | 496 | 1,364 |
| 2000-11-08 | 680,000 | 687,000 | 675,000 | 681,000 | 698 | 1,362 |
| 2000-11-07 | 690,000 | 690,000 | 680,000 | 687,000 | 766 | 1,374 |
| 2000-11-06 | 680,000 | 697,000 | 677,000 | 691,000 | 990 | 1,382 |
| 2000-11-02 | 675,000 | 684,000 | 670,000 | 675,000 | 474 | 1,350 |
| 2000-11-01 | 670,000 | 685,000 | 670,000 | 685,000 | 670 | 1,370 |
| 2000-10-31 | 662,000 | 677,000 | 661,000 | 665,000 | 1,165 | 1,330 |
| 2000-10-30 | 680,000 | 681,000 | 672,000 | 678,000 | 877 | 1,356 |
| 2000-10-27 | 674,000 | 711,000 | 670,000 | 690,000 | 6,747 | 1,380 |
| 2000-10-26 | 676,000 | 686,000 | 670,000 | 677,000 | 2,445 | 1,354 |
| 2000-10-25 | 665,000 | 680,000 | 663,000 | 675,000 | 2,190 | 1,350 |
| 2000-10-24 | 655,000 | 670,000 | 650,000 | 662,000 | 2,062 | 1,324 |
| 2000-10-23 | 637,000 | 662,000 | 637,000 | 646,000 | 1,580 | 1,292 |
| 2000-10-20 | 641,000 | 651,000 | 640,000 | 646,000 | 1,294 | 1,292 |
| 2000-10-19 | 636,000 | 650,000 | 635,000 | 640,000 | 3,003 | 1,280 |
| 2000-10-18 | 629,000 | 633,000 | 615,000 | 628,000 | 1,055 | 1,256 |
| 2000-10-17 | 634,000 | 640,000 | 629,000 | 629,000 | 1,190 | 1,258 |
| 2000-10-16 | 635,000 | 640,000 | 633,000 | 636,000 | 808 | 1,272 |
| 2000-10-13 | 632,000 | 635,000 | 627,000 | 627,000 | 682 | 1,254 |
| 2000-10-12 | 633,000 | 640,000 | 632,000 | 632,000 | 646 | 1,264 |
| 2000-10-11 | 640,000 | 645,000 | 635,000 | 643,000 | 1,327 | 1,286 |
| 2000-10-10 | 636,000 | 640,000 | 630,000 | 634,000 | 1,478 | 1,268 |
| 2000-10-06 | 630,000 | 638,000 | 628,000 | 628,000 | 533 | 1,256 |
| 2000-10-05 | 632,000 | 636,000 | 628,000 | 628,000 | 573 | 1,256 |
| 2000-10-04 | 625,000 | 635,000 | 625,000 | 634,000 | 574 | 1,268 |
| 2000-10-03 | 632,000 | 640,000 | 627,000 | 630,000 | 727 | 1,260 |
| 2000-10-02 | 624,000 | 640,000 | 624,000 | 630,000 | 1,140 | 1,260 |
| 2000-09-29 | 611,000 | 650,000 | 611,000 | 633,000 | 2,435 | 1,266 |
| 2000-09-28 | 622,000 | 633,000 | 611,000 | 612,000 | 897 | 1,224 |
| 2000-09-27 | 626,000 | 627,000 | 620,000 | 620,000 | 622 | 1,240 |
| 2000-09-26 | 643,000 | 650,000 | 627,000 | 636,000 | 498 | 1,272 |
| 2000-09-25 | 643,000 | 655,000 | 636,000 | 655,000 | 1,271 | 1,310 |
| 2000-09-22 | 645,000 | 653,000 | 625,000 | 625,000 | 3,760 | 1,250 |
| 2000-09-21 | 645,000 | 663,000 | 639,000 | 663,000 | 3,675 | 1,326 |
| 2000-09-20 | 640,000 | 650,000 | 631,000 | 650,000 | 1,673 | 1,300 |
| 2000-09-19 | 611,000 | 649,000 | 611,000 | 649,000 | 1,091 | 1,298 |
| 2000-09-18 | 605,000 | 616,000 | 605,000 | 615,000 | 891 | 1,230 |
| 2000-09-14 | 611,000 | 616,000 | 606,000 | 606,000 | 628 | 1,212 |
| 2000-09-13 | 611,000 | 618,000 | 610,000 | 611,000 | 735 | 1,222 |
| 2000-09-12 | 611,000 | 619,000 | 611,000 | 616,000 | 582 | 1,232 |
| 2000-09-11 | 618,000 | 620,000 | 610,000 | 616,000 | 1,406 | 1,232 |
| 2000-09-08 | 609,000 | 630,000 | 609,000 | 628,000 | 1,734 | 1,256 |
| 2000-09-07 | 607,000 | 620,000 | 606,000 | 609,000 | 1,102 | 1,218 |
| 2000-09-06 | 611,000 | 612,000 | 606,000 | 607,000 | 691 | 1,214 |
| 2000-09-05 | 610,000 | 620,000 | 606,000 | 612,000 | 2,356 | 1,224 |
| 2000-09-04 | 610,000 | 634,000 | 610,000 | 614,000 | 553 | 1,228 |
| 2000-09-01 | 628,000 | 628,000 | 611,000 | 611,000 | 1,814 | 1,222 |
| 2000-08-31 | 621,000 | 643,000 | 618,000 | 618,000 | 1,916 | 1,236 |
| 2000-08-30 | 630,000 | 637,000 | 622,000 | 630,000 | 572 | 1,260 |
| 2000-08-29 | 625,000 | 637,000 | 625,000 | 634,000 | 927 | 1,268 |
| 2000-08-28 | 630,000 | 633,000 | 620,000 | 631,000 | 824 | 1,262 |
| 2000-08-25 | 635,000 | 635,000 | 618,000 | 629,000 | 1,185 | 1,258 |
| 2000-08-24 | 617,000 | 632,000 | 617,000 | 617,000 | 1,785 | 1,234 |
| 2000-08-23 | 614,000 | 617,000 | 609,000 | 614,000 | 657 | 1,228 |
| 2000-08-22 | 608,000 | 618,000 | 603,000 | 618,000 | 619 | 1,236 |
| 2000-08-21 | 609,000 | 613,000 | 607,000 | 608,000 | 408 | 1,216 |
| 2000-08-18 | 604,000 | 618,000 | 604,000 | 618,000 | 946 | 1,236 |
| 2000-08-17 | 614,000 | 614,000 | 605,000 | 605,000 | 579 | 1,210 |
| 2000-08-16 | 617,000 | 624,000 | 610,000 | 610,000 | 515 | 1,220 |
| 2000-08-15 | 612,000 | 612,000 | 603,000 | 610,000 | 463 | 1,220 |
| 2000-08-14 | 617,000 | 617,000 | 603,000 | 603,000 | 494 | 1,206 |
| 2000-08-11 | 614,000 | 619,000 | 610,000 | 612,000 | 305 | 1,224 |
| 2000-08-10 | 619,000 | 620,000 | 612,000 | 613,000 | 461 | 1,226 |
| 2000-08-09 | 611,000 | 620,000 | 604,000 | 620,000 | 574 | 1,240 |
| 2000-08-08 | 615,000 | 616,000 | 605,000 | 616,000 | 1,122 | 1,232 |
| 2000-08-07 | 619,000 | 620,000 | 608,000 | 609,000 | 1,175 | 1,218 |
| 2000-08-04 | 616,000 | 630,000 | 606,000 | 629,000 | 1,533 | 1,258 |
| 2000-08-03 | 602,000 | 612,000 | 602,000 | 606,000 | 761 | 1,212 |
| 2000-08-02 | 608,000 | 615,000 | 601,000 | 607,000 | 460 | 1,214 |
| 2000-08-01 | 606,000 | 615,000 | 603,000 | 615,000 | 707 | 1,230 |
| 2000-07-31 | 604,000 | 624,000 | 596,000 | 596,000 | 1,473 | 1,192 |
| 2000-07-28 | 617,000 | 617,000 | 605,000 | 614,000 | 456 | 1,228 |
| 2000-07-27 | 611,000 | 616,000 | 605,000 | 610,000 | 1,106 | 1,220 |
| 2000-07-26 | 624,000 | 628,000 | 616,000 | 616,000 | 468 | 1,232 |
| 2000-07-25 | 635,000 | 637,000 | 619,000 | 629,000 | 1,512 | 1,258 |
| 2000-07-24 | 602,000 | 635,000 | 602,000 | 635,000 | 1,084 | 1,270 |
| 2000-07-21 | 609,000 | 617,000 | 608,000 | 608,000 | 638 | 1,216 |
| 2000-07-19 | 611,000 | 630,000 | 606,000 | 613,000 | 1,038 | 1,226 |
| 2000-07-18 | 603,000 | 617,000 | 601,000 | 606,000 | 544 | 1,212 |
| 2000-07-17 | 613,000 | 620,000 | 604,000 | 604,000 | 510 | 1,208 |
| 2000-07-14 | 610,000 | 615,000 | 603,000 | 614,000 | 424 | 1,228 |
| 2000-07-13 | 609,000 | 612,000 | 600,000 | 612,000 | 754 | 1,224 |
| 2000-07-12 | 605,000 | 622,000 | 600,000 | 615,000 | 766 | 1,230 |
| 2000-07-11 | 609,000 | 613,000 | 603,000 | 610,000 | 802 | 1,220 |
| 2000-07-10 | 600,000 | 605,000 | 600,000 | 602,000 | 410 | 1,204 |
| 2000-07-07 | 605,000 | 609,000 | 599,000 | 607,000 | 395 | 1,214 |
| 2000-07-06 | 600,000 | 603,000 | 595,000 | 597,000 | 446 | 1,194 |
| 2000-07-05 | 602,000 | 603,000 | 598,000 | 600,000 | 482 | 1,200 |
| 2000-07-04 | 607,000 | 610,000 | 603,000 | 603,000 | 302 | 1,206 |
| 2000-07-03 | 600,000 | 609,000 | 600,000 | 600,000 | 425 | 1,200 |
| 2000-06-30 | 602,000 | 611,000 | 590,000 | 600,000 | 2,801 | 1,200 |
| 2000-06-29 | 603,000 | 604,000 | 599,000 | 599,000 | 767 | 1,198 |
| 2000-06-28 | 607,000 | 616,000 | 603,000 | 607,000 | 516 | 1,214 |
| 2000-06-27 | 601,000 | 609,000 | 601,000 | 607,000 | 281 | 1,214 |
| 2000-06-26 | 601,000 | 605,000 | 600,000 | 605,000 | 247 | 1,210 |
| 2000-06-23 | 618,000 | 618,000 | 600,000 | 601,000 | 1,241 | 1,202 |
| 2000-06-22 | 601,000 | 620,000 | 600,000 | 618,000 | 838 | 1,236 |
| 2000-06-21 | 600,000 | 611,000 | 595,000 | 610,000 | 432 | 1,220 |
| 2000-06-20 | 601,000 | 608,000 | 600,000 | 608,000 | 275 | 1,216 |
| 2000-06-19 | 599,000 | 608,000 | 594,000 | 608,000 | 266 | 1,216 |
| 2000-06-16 | 591,000 | 599,000 | 590,000 | 594,000 | 271 | 1,188 |
| 2000-06-15 | 598,000 | 600,000 | 590,000 | 590,000 | 446 | 1,180 |
| 2000-06-14 | 610,000 | 612,000 | 594,000 | 598,000 | 932 | 1,196 |
| 2000-06-13 | 610,000 | 620,000 | 610,000 | 620,000 | 408 | 1,240 |
| 2000-06-12 | 619,000 | 620,000 | 610,000 | 620,000 | 333 | 1,240 |
| 2000-06-09 | 615,000 | 624,000 | 607,000 | 620,000 | 939 | 1,240 |
| 2000-06-08 | 629,000 | 630,000 | 621,000 | 625,000 | 341 | 1,250 |
| 2000-06-07 | 605,000 | 624,000 | 605,000 | 619,000 | 1,361 | 1,238 |
| 2000-06-06 | 601,000 | 605,000 | 592,000 | 605,000 | 507 | 1,210 |
| 2000-06-05 | 599,000 | 619,000 | 592,000 | 605,000 | 421 | 1,210 |
| 2000-06-02 | 612,000 | 612,000 | 599,000 | 599,000 | 730 | 1,198 |
| 2000-06-01 | 602,000 | 606,000 | 600,000 | 602,000 | 775 | 1,204 |
| 2000-05-31 | 620,000 | 625,000 | 600,000 | 600,000 | 884 | 1,200 |
| 2000-05-30 | 627,000 | 640,000 | 624,000 | 624,000 | 464 | 1,248 |
| 2000-05-29 | 628,000 | 637,000 | 620,000 | 634,000 | 270 | 1,268 |
| 2000-05-26 | 627,000 | 638,000 | 620,000 | 628,000 | 769 | 1,256 |
| 2000-05-25 | 625,000 | 629,000 | 610,000 | 610,000 | 909 | 1,220 |
| 2000-05-24 | 610,000 | 625,000 | 602,000 | 625,000 | 1,063 | 1,250 |
| 2000-05-23 | 600,000 | 620,000 | 600,000 | 620,000 | 626 | 1,240 |
| 2000-05-22 | 605,000 | 610,000 | 601,000 | 602,000 | 334 | 1,204 |
| 2000-05-19 | 600,000 | 605,000 | 590,000 | 598,000 | 863 | 1,196 |
| 2000-05-18 | 592,000 | 612,000 | 591,000 | 610,000 | 627 | 1,220 |
| 2000-05-17 | 601,000 | 610,000 | 599,000 | 599,000 | 451 | 1,198 |
| 2000-05-16 | 601,000 | 609,000 | 600,000 | 603,000 | 558 | 1,206 |
| 2000-05-15 | 602,000 | 622,000 | 599,000 | 600,000 | 578 | 1,200 |
| 2000-05-12 | 620,000 | 629,000 | 617,000 | 620,000 | 499 | 1,240 |
| 2000-05-11 | 612,000 | 620,000 | 585,000 | 585,000 | 533 | 1,170 |
| 2000-05-10 | 610,000 | 628,000 | 610,000 | 628,000 | 515 | 1,256 |
| 2000-05-09 | 600,000 | 617,000 | 600,000 | 610,000 | 377 | 1,220 |
| 2000-05-08 | 600,000 | 616,000 | 598,000 | 605,000 | 396 | 1,210 |
| 2000-05-02 | 592,000 | 613,000 | 592,000 | 600,000 | 386 | 1,200 |
| 2000-05-01 | 580,000 | 605,000 | 580,000 | 590,000 | 904 | 1,180 |
| 2000-04-28 | 610,000 | 613,000 | 580,000 | 580,000 | 1,487 | 1,160 |
| 2000-04-27 | 614,000 | 614,000 | 590,000 | 590,000 | 904 | 1,180 |
| 2000-04-26 | 632,000 | 648,000 | 612,000 | 614,000 | 571 | 1,228 |
| 2000-04-25 | 630,000 | 650,000 | 624,000 | 650,000 | 2,408 | 1,300 |
| 2000-04-24 | 615,000 | 620,000 | 596,000 | 620,000 | 493 | 1,240 |
| 2000-04-21 | 600,000 | 605,000 | 595,000 | 599,000 | 688 | 1,198 |
| 2000-04-20 | 599,000 | 620,000 | 598,000 | 610,000 | 951 | 1,220 |
| 2000-04-19 | 620,000 | 620,000 | 600,000 | 601,000 | 657 | 1,202 |
| 2000-04-18 | 604,000 | 620,000 | 593,000 | 615,000 | 1,149 | 1,230 |
| 2000-04-17 | 585,000 | 595,000 | 531,000 | 595,000 | 993 | 1,190 |
| 2000-04-14 | 600,000 | 610,000 | 596,000 | 600,000 | 822 | 1,200 |
| 2000-04-13 | 600,000 | 602,000 | 588,000 | 602,000 | 1,590 | 1,204 |
| 2000-04-12 | 590,000 | 600,000 | 585,000 | 600,000 | 1,590 | 1,200 |
| 2000-04-11 | 610,000 | 610,000 | 590,000 | 590,000 | 991 | 1,180 |
| 2000-04-10 | 619,000 | 640,000 | 612,000 | 615,000 | 516 | 1,230 |
| 2000-04-07 | 623,000 | 645,000 | 606,000 | 619,000 | 963 | 1,238 |
| 2000-04-06 | 640,000 | 645,000 | 615,000 | 622,000 | 764 | 1,244 |
| 2000-04-05 | 626,000 | 638,000 | 606,000 | 632,000 | 1,451 | 1,264 |
| 2000-04-04 | 640,000 | 644,000 | 620,000 | 633,000 | 830 | 1,266 |
| 2000-04-03 | 624,000 | 640,000 | 623,000 | 631,000 | 743 | 1,262 |
| 2000-03-31 | 636,000 | 650,000 | 621,000 | 621,000 | 1,476 | 1,242 |
| 2000-03-30 | 626,000 | 660,000 | 626,000 | 626,000 | 1,284 | 1,252 |
| 2000-03-29 | 686,000 | 691,000 | 668,000 | 676,000 | 653 | 1,352 |
| 2000-03-28 | 682,000 | 689,000 | 664,000 | 676,000 | 648 | 1,352 |
| 2000-03-27 | 700,000 | 700,000 | 680,000 | 680,000 | 605 | 1,360 |
| 2000-03-24 | 696,000 | 705,000 | 691,000 | 700,000 | 1,505 | 1,400 |
| 2000-03-23 | 699,000 | 705,000 | 686,000 | 686,000 | 605 | 1,372 |
| 2000-03-22 | 703,000 | 708,000 | 702,000 | 708,000 | 631 | 1,416 |
| 2000-03-21 | 700,000 | 710,000 | 700,000 | 710,000 | 894 | 1,420 |
| 2000-03-17 | 710,000 | 710,000 | 701,000 | 710,000 | 790 | 1,420 |
| 2000-03-16 | 700,000 | 710,000 | 694,000 | 710,000 | 1,316 | 1,420 |
| 2000-03-15 | 705,000 | 706,000 | 695,000 | 703,000 | 1,434 | 1,406 |
| 2000-03-14 | 686,000 | 705,000 | 686,000 | 705,000 | 1,450 | 1,410 |
| 2000-03-13 | 688,000 | 690,000 | 680,000 | 680,000 | 549 | 1,360 |
| 2000-03-10 | 681,000 | 699,000 | 681,000 | 699,000 | 2,591 | 1,398 |
| 2000-03-09 | 680,000 | 695,000 | 680,000 | 681,000 | 823 | 1,362 |
| 2000-03-08 | 690,000 | 691,000 | 677,000 | 680,000 | 1,009 | 1,360 |
| 2000-03-07 | 677,000 | 698,000 | 677,000 | 698,000 | 742 | 1,396 |
| 2000-03-06 | 692,000 | 700,000 | 674,000 | 674,000 | 921 | 1,348 |
| 2000-03-03 | 692,000 | 700,000 | 690,000 | 691,000 | 828 | 1,382 |
| 2000-03-02 | 682,000 | 702,000 | 681,000 | 701,000 | 1,447 | 1,402 |
| 2000-03-01 | 684,000 | 700,000 | 682,000 | 682,000 | 900 | 1,364 |
| 2000-02-29 | 687,000 | 698,000 | 674,000 | 674,000 | 2,100 | 1,348 |
| 2000-02-28 | 690,000 | 710,000 | 687,000 | 710,000 | 1,597 | 1,420 |
| 2000-02-25 | 700,000 | 710,000 | 700,000 | 710,000 | 1,650 | 1,420 |
| 2000-02-24 | 698,000 | 705,000 | 698,000 | 699,000 | 1,251 | 1,398 |
| 2000-02-23 | 696,000 | 700,000 | 691,000 | 695,000 | 1,899 | 1,390 |
| 2000-02-22 | 696,000 | 700,000 | 695,000 | 698,000 | 982 | 1,396 |
| 2000-02-21 | 698,000 | 699,000 | 696,000 | 698,000 | 756 | 1,396 |
| 2000-02-18 | 693,000 | 700,000 | 688,000 | 698,000 | 1,020 | 1,396 |
| 2000-02-17 | 705,000 | 709,000 | 690,000 | 701,000 | 1,869 | 1,402 |
| 2000-02-16 | 710,000 | 711,000 | 705,000 | 710,000 | 2,728 | 1,420 |
| 2000-02-15 | 700,000 | 710,000 | 700,000 | 710,000 | 2,466 | 1,420 |
| 2000-02-14 | 686,000 | 702,000 | 686,000 | 700,000 | 2,156 | 1,400 |
| 2000-02-10 | 689,000 | 695,000 | 683,000 | 692,000 | 1,032 | 1,384 |
| 2000-02-09 | 682,000 | 690,000 | 680,000 | 682,000 | 822 | 1,364 |
| 2000-02-08 | 679,000 | 682,000 | 671,000 | 682,000 | 830 | 1,364 |
| 2000-02-07 | 650,000 | 680,000 | 650,000 | 680,000 | 870 | 1,360 |
| 2000-02-04 | 656,000 | 665,000 | 656,000 | 659,000 | 634 | 1,318 |
| 2000-02-03 | 656,000 | 663,000 | 656,000 | 657,000 | 745 | 1,314 |
| 2000-02-02 | 653,000 | 664,000 | 649,000 | 656,000 | 1,059 | 1,312 |
| 2000-02-01 | 650,000 | 661,000 | 650,000 | 651,000 | 1,311 | 1,302 |
| 2000-01-31 | 644,000 | 661,000 | 644,000 | 660,000 | 1,071 | 1,320 |
| 2000-01-28 | 660,000 | 661,000 | 654,000 | 654,000 | 555 | 1,308 |
| 2000-01-27 | 669,000 | 669,000 | 660,000 | 665,000 | 471 | 1,330 |
| 2000-01-26 | 662,000 | 670,000 | 662,000 | 670,000 | 527 | 1,340 |
| 2000-01-25 | 669,000 | 669,000 | 655,000 | 662,000 | 914 | 1,324 |
| 2000-01-24 | 658,000 | 670,000 | 658,000 | 669,000 | 840 | 1,338 |
| 2000-01-21 | 644,000 | 660,000 | 642,000 | 660,000 | 1,117 | 1,320 |
| 2000-01-20 | 650,000 | 655,000 | 648,000 | 649,000 | 641 | 1,298 |
| 2000-01-19 | 650,000 | 655,000 | 641,000 | 655,000 | 476 | 1,310 |
| 2000-01-18 | 651,000 | 655,000 | 651,000 | 652,000 | 611 | 1,304 |
| 2000-01-17 | 645,000 | 659,000 | 645,000 | 653,000 | 632 | 1,306 |
| 2000-01-14 | 658,000 | 669,000 | 645,000 | 669,000 | 699 | 1,338 |
| 2000-01-13 | 645,000 | 653,000 | 645,000 | 653,000 | 563 | 1,306 |
| 2000-01-12 | 649,000 | 659,000 | 640,000 | 645,000 | 1,025 | 1,290 |
| 2000-01-11 | 623,000 | 649,000 | 623,000 | 646,000 | 1,267 | 1,292 |
| 2000-01-07 | 625,000 | 642,000 | 625,000 | 640,000 | 553 | 1,280 |
| 2000-01-06 | 635,000 | 644,000 | 632,000 | 633,000 | 1,404 | 1,266 |
| 2000-01-05 | 639,000 | 639,000 | 629,000 | 635,000 | 688 | 1,270 |
| 2000-01-04 | 631,000 | 639,000 | 631,000 | 639,000 | 560 | 1,278 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株
