9502 中部電力(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 | 1,980 | 1,988 | 1,961 | 1,961 | 277,200 | 1,961 |
| 2000-12-28 | 1,971 | 1,980 | 1,965 | 1,980 | 410,500 | 1,980 |
| 2000-12-27 | 1,972 | 1,990 | 1,961 | 1,987 | 1,114,400 | 1,987 |
| 2000-12-26 | 1,955 | 1,975 | 1,952 | 1,970 | 1,142,100 | 1,970 |
| 2000-12-25 | 1,955 | 1,960 | 1,947 | 1,960 | 458,200 | 1,960 |
| 2000-12-22 | 1,960 | 1,960 | 1,915 | 1,947 | 894,800 | 1,947 |
| 2000-12-21 | 1,944 | 1,963 | 1,930 | 1,963 | 1,282,400 | 1,963 |
| 2000-12-20 | 1,920 | 1,937 | 1,910 | 1,937 | 923,300 | 1,937 |
| 2000-12-19 | 1,890 | 1,913 | 1,881 | 1,890 | 674,600 | 1,890 |
| 2000-12-18 | 1,900 | 1,910 | 1,890 | 1,890 | 479,200 | 1,890 |
| 2000-12-15 | 1,915 | 1,921 | 1,905 | 1,913 | 544,200 | 1,913 |
| 2000-12-14 | 1,918 | 1,925 | 1,910 | 1,914 | 318,300 | 1,914 |
| 2000-12-13 | 1,906 | 1,917 | 1,891 | 1,917 | 578,600 | 1,917 |
| 2000-12-12 | 1,929 | 1,929 | 1,912 | 1,913 | 353,500 | 1,913 |
| 2000-12-11 | 1,940 | 1,945 | 1,920 | 1,922 | 662,000 | 1,922 |
| 2000-12-08 | 1,930 | 1,959 | 1,930 | 1,940 | 1,978,500 | 1,940 |
| 2000-12-07 | 1,878 | 1,917 | 1,878 | 1,917 | 364,900 | 1,917 |
| 2000-12-06 | 1,923 | 1,923 | 1,900 | 1,917 | 340,300 | 1,917 |
| 2000-12-05 | 1,923 | 1,924 | 1,895 | 1,895 | 618,900 | 1,895 |
| 2000-12-04 | 1,920 | 1,930 | 1,903 | 1,917 | 478,300 | 1,917 |
| 2000-12-01 | 1,900 | 1,930 | 1,895 | 1,920 | 596,600 | 1,920 |
| 2000-11-30 | 1,899 | 1,925 | 1,892 | 1,925 | 519,600 | 1,925 |
| 2000-11-29 | 1,880 | 1,900 | 1,876 | 1,899 | 336,300 | 1,899 |
| 2000-11-28 | 1,895 | 1,902 | 1,876 | 1,890 | 355,400 | 1,890 |
| 2000-11-27 | 1,915 | 1,915 | 1,875 | 1,875 | 268,700 | 1,875 |
| 2000-11-24 | 1,899 | 1,920 | 1,899 | 1,916 | 620,200 | 1,916 |
| 2000-11-22 | 1,900 | 1,900 | 1,883 | 1,891 | 305,200 | 1,891 |
| 2000-11-21 | 1,900 | 1,905 | 1,888 | 1,905 | 706,900 | 1,905 |
| 2000-11-20 | 1,899 | 1,915 | 1,888 | 1,902 | 1,079,600 | 1,902 |
| 2000-11-17 | 1,839 | 1,875 | 1,827 | 1,850 | 694,000 | 1,850 |
| 2000-11-16 | 1,815 | 1,835 | 1,810 | 1,826 | 506,300 | 1,826 |
| 2000-11-15 | 1,820 | 1,822 | 1,800 | 1,800 | 364,400 | 1,800 |
| 2000-11-14 | 1,810 | 1,829 | 1,800 | 1,825 | 765,800 | 1,825 |
| 2000-11-13 | 1,775 | 1,800 | 1,775 | 1,795 | 280,900 | 1,795 |
| 2000-11-10 | 1,800 | 1,805 | 1,780 | 1,800 | 319,000 | 1,800 |
| 2000-11-09 | 1,805 | 1,810 | 1,803 | 1,805 | 222,600 | 1,805 |
| 2000-11-08 | 1,800 | 1,814 | 1,796 | 1,806 | 273,900 | 1,806 |
| 2000-11-07 | 1,812 | 1,819 | 1,802 | 1,810 | 305,500 | 1,810 |
| 2000-11-06 | 1,800 | 1,814 | 1,796 | 1,802 | 360,100 | 1,802 |
| 2000-11-02 | 1,800 | 1,814 | 1,795 | 1,803 | 503,100 | 1,803 |
| 2000-11-01 | 1,819 | 1,820 | 1,805 | 1,815 | 523,800 | 1,815 |
| 2000-10-31 | 1,780 | 1,801 | 1,770 | 1,800 | 595,900 | 1,800 |
| 2000-10-30 | 1,768 | 1,770 | 1,752 | 1,770 | 160,600 | 1,770 |
| 2000-10-27 | 1,776 | 1,778 | 1,750 | 1,750 | 223,800 | 1,750 |
| 2000-10-26 | 1,750 | 1,780 | 1,721 | 1,780 | 369,300 | 1,780 |
| 2000-10-25 | 1,703 | 1,750 | 1,700 | 1,750 | 302,900 | 1,750 |
| 2000-10-24 | 1,750 | 1,750 | 1,720 | 1,733 | 168,400 | 1,733 |
| 2000-10-23 | 1,750 | 1,757 | 1,730 | 1,730 | 226,300 | 1,730 |
| 2000-10-20 | 1,739 | 1,752 | 1,739 | 1,752 | 526,600 | 1,752 |
| 2000-10-19 | 1,730 | 1,739 | 1,709 | 1,739 | 308,000 | 1,739 |
| 2000-10-18 | 1,730 | 1,732 | 1,700 | 1,715 | 502,700 | 1,715 |
| 2000-10-17 | 1,726 | 1,750 | 1,715 | 1,744 | 659,800 | 1,744 |
| 2000-10-16 | 1,755 | 1,760 | 1,719 | 1,719 | 363,200 | 1,719 |
| 2000-10-13 | 1,770 | 1,779 | 1,750 | 1,750 | 295,200 | 1,750 |
| 2000-10-12 | 1,770 | 1,790 | 1,770 | 1,789 | 276,100 | 1,789 |
| 2000-10-11 | 1,770 | 1,775 | 1,765 | 1,773 | 395,200 | 1,773 |
| 2000-10-10 | 1,771 | 1,783 | 1,771 | 1,771 | 313,200 | 1,771 |
| 2000-10-06 | 1,770 | 1,792 | 1,770 | 1,777 | 223,300 | 1,777 |
| 2000-10-05 | 1,783 | 1,793 | 1,765 | 1,793 | 278,100 | 1,793 |
| 2000-10-04 | 1,785 | 1,789 | 1,770 | 1,784 | 234,100 | 1,784 |
| 2000-10-03 | 1,775 | 1,790 | 1,771 | 1,790 | 224,400 | 1,790 |
| 2000-10-02 | 1,750 | 1,770 | 1,740 | 1,770 | 444,500 | 1,770 |
| 2000-09-29 | 1,709 | 1,750 | 1,700 | 1,750 | 461,200 | 1,750 |
| 2000-09-28 | 1,700 | 1,700 | 1,652 | 1,679 | 818,800 | 1,679 |
| 2000-09-27 | 1,744 | 1,744 | 1,699 | 1,700 | 682,800 | 1,700 |
| 2000-09-26 | 1,755 | 1,776 | 1,743 | 1,755 | 264,600 | 1,755 |
| 2000-09-25 | 1,780 | 1,796 | 1,764 | 1,779 | 504,600 | 1,779 |
| 2000-09-22 | 1,770 | 1,787 | 1,760 | 1,767 | 804,500 | 1,767 |
| 2000-09-21 | 1,760 | 1,780 | 1,750 | 1,766 | 1,205,400 | 1,766 |
| 2000-09-20 | 1,800 | 1,830 | 1,799 | 1,810 | 1,395,500 | 1,810 |
| 2000-09-19 | 1,770 | 1,800 | 1,770 | 1,800 | 525,000 | 1,800 |
| 2000-09-18 | 1,741 | 1,780 | 1,740 | 1,768 | 315,600 | 1,768 |
| 2000-09-14 | 1,778 | 1,783 | 1,741 | 1,741 | 732,700 | 1,741 |
| 2000-09-13 | 1,770 | 1,785 | 1,766 | 1,778 | 442,500 | 1,778 |
| 2000-09-12 | 1,781 | 1,790 | 1,780 | 1,780 | 516,200 | 1,780 |
| 2000-09-11 | 1,800 | 1,815 | 1,780 | 1,796 | 494,300 | 1,796 |
| 2000-09-08 | 1,789 | 1,837 | 1,789 | 1,825 | 722,000 | 1,825 |
| 2000-09-07 | 1,810 | 1,825 | 1,765 | 1,780 | 578,600 | 1,780 |
| 2000-09-06 | 1,805 | 1,835 | 1,805 | 1,835 | 357,100 | 1,835 |
| 2000-09-05 | 1,810 | 1,829 | 1,800 | 1,829 | 349,300 | 1,829 |
| 2000-09-04 | 1,810 | 1,839 | 1,809 | 1,811 | 373,800 | 1,811 |
| 2000-09-01 | 1,847 | 1,849 | 1,810 | 1,825 | 329,500 | 1,825 |
| 2000-08-31 | 1,830 | 1,847 | 1,802 | 1,810 | 774,900 | 1,810 |
| 2000-08-30 | 1,890 | 1,890 | 1,846 | 1,847 | 495,900 | 1,847 |
| 2000-08-29 | 1,880 | 1,898 | 1,866 | 1,879 | 461,700 | 1,879 |
| 2000-08-28 | 1,891 | 1,902 | 1,880 | 1,899 | 224,900 | 1,899 |
| 2000-08-25 | 1,890 | 1,910 | 1,880 | 1,910 | 184,900 | 1,910 |
| 2000-08-24 | 1,864 | 1,909 | 1,864 | 1,890 | 348,900 | 1,890 |
| 2000-08-23 | 1,905 | 1,910 | 1,887 | 1,890 | 134,200 | 1,890 |
| 2000-08-22 | 1,882 | 1,910 | 1,882 | 1,910 | 264,700 | 1,910 |
| 2000-08-21 | 1,880 | 1,897 | 1,871 | 1,896 | 169,300 | 1,896 |
| 2000-08-18 | 1,910 | 1,917 | 1,875 | 1,905 | 533,400 | 1,905 |
| 2000-08-17 | 1,908 | 1,915 | 1,890 | 1,890 | 378,100 | 1,890 |
| 2000-08-16 | 1,914 | 1,927 | 1,905 | 1,908 | 190,000 | 1,908 |
| 2000-08-15 | 1,930 | 1,930 | 1,912 | 1,927 | 258,100 | 1,927 |
| 2000-08-14 | 1,927 | 1,928 | 1,912 | 1,927 | 270,000 | 1,927 |
| 2000-08-11 | 1,900 | 1,926 | 1,900 | 1,920 | 247,500 | 1,920 |
| 2000-08-10 | 1,930 | 1,935 | 1,920 | 1,930 | 370,000 | 1,930 |
| 2000-08-09 | 1,916 | 1,925 | 1,905 | 1,922 | 402,400 | 1,922 |
| 2000-08-08 | 1,915 | 1,919 | 1,900 | 1,916 | 353,200 | 1,916 |
| 2000-08-07 | 1,895 | 1,919 | 1,895 | 1,919 | 491,000 | 1,919 |
| 2000-08-04 | 1,900 | 1,915 | 1,895 | 1,913 | 836,500 | 1,913 |
| 2000-08-03 | 1,900 | 1,907 | 1,890 | 1,899 | 245,100 | 1,899 |
| 2000-08-02 | 1,910 | 1,912 | 1,892 | 1,907 | 402,800 | 1,907 |
| 2000-08-01 | 1,900 | 1,908 | 1,890 | 1,907 | 705,500 | 1,907 |
| 2000-07-31 | 1,870 | 1,900 | 1,865 | 1,900 | 306,000 | 1,900 |
| 2000-07-28 | 1,862 | 1,899 | 1,862 | 1,897 | 210,600 | 1,897 |
| 2000-07-27 | 1,865 | 1,889 | 1,852 | 1,889 | 259,200 | 1,889 |
| 2000-07-26 | 1,890 | 1,895 | 1,870 | 1,881 | 382,100 | 1,881 |
| 2000-07-25 | 1,880 | 1,895 | 1,870 | 1,890 | 249,900 | 1,890 |
| 2000-07-24 | 1,875 | 1,899 | 1,871 | 1,899 | 358,600 | 1,899 |
| 2000-07-21 | 1,900 | 1,909 | 1,866 | 1,867 | 397,700 | 1,867 |
| 2000-07-19 | 1,900 | 1,910 | 1,890 | 1,906 | 851,500 | 1,906 |
| 2000-07-18 | 1,874 | 1,885 | 1,857 | 1,880 | 286,500 | 1,880 |
| 2000-07-17 | 1,870 | 1,875 | 1,855 | 1,855 | 236,500 | 1,855 |
| 2000-07-14 | 1,870 | 1,877 | 1,855 | 1,860 | 276,300 | 1,860 |
| 2000-07-13 | 1,870 | 1,870 | 1,853 | 1,859 | 481,300 | 1,859 |
| 2000-07-12 | 1,870 | 1,872 | 1,847 | 1,853 | 262,200 | 1,853 |
| 2000-07-11 | 1,876 | 1,876 | 1,841 | 1,870 | 256,100 | 1,870 |
| 2000-07-10 | 1,830 | 1,876 | 1,830 | 1,876 | 207,600 | 1,876 |
| 2000-07-07 | 1,870 | 1,870 | 1,840 | 1,858 | 296,700 | 1,858 |
| 2000-07-06 | 1,869 | 1,870 | 1,845 | 1,865 | 260,800 | 1,865 |
| 2000-07-05 | 1,873 | 1,876 | 1,835 | 1,839 | 323,500 | 1,839 |
| 2000-07-04 | 1,875 | 1,875 | 1,850 | 1,856 | 250,100 | 1,856 |
| 2000-07-03 | 1,861 | 1,881 | 1,860 | 1,863 | 308,400 | 1,863 |
| 2000-06-30 | 1,868 | 1,900 | 1,860 | 1,885 | 573,800 | 1,885 |
| 2000-06-29 | 1,860 | 1,868 | 1,850 | 1,850 | 151,100 | 1,850 |
| 2000-06-28 | 1,870 | 1,880 | 1,860 | 1,860 | 166,800 | 1,860 |
| 2000-06-27 | 1,870 | 1,870 | 1,854 | 1,865 | 154,100 | 1,865 |
| 2000-06-26 | 1,890 | 1,890 | 1,850 | 1,854 | 166,600 | 1,854 |
| 2000-06-23 | 1,887 | 1,899 | 1,860 | 1,860 | 466,000 | 1,860 |
| 2000-06-22 | 1,890 | 1,900 | 1,880 | 1,896 | 356,800 | 1,896 |
| 2000-06-21 | 1,865 | 1,895 | 1,865 | 1,895 | 252,700 | 1,895 |
| 2000-06-20 | 1,900 | 1,900 | 1,884 | 1,889 | 532,200 | 1,889 |
| 2000-06-19 | 1,855 | 1,880 | 1,846 | 1,878 | 316,300 | 1,878 |
| 2000-06-16 | 1,845 | 1,869 | 1,825 | 1,855 | 420,700 | 1,855 |
| 2000-06-15 | 1,865 | 1,865 | 1,811 | 1,815 | 544,000 | 1,815 |
| 2000-06-14 | 1,870 | 1,899 | 1,831 | 1,850 | 260,500 | 1,850 |
| 2000-06-13 | 1,863 | 1,900 | 1,863 | 1,899 | 199,600 | 1,899 |
| 2000-06-12 | 1,880 | 1,880 | 1,870 | 1,880 | 118,600 | 1,880 |
| 2000-06-09 | 1,854 | 1,899 | 1,854 | 1,890 | 723,000 | 1,890 |
| 2000-06-08 | 1,852 | 1,873 | 1,820 | 1,873 | 313,000 | 1,873 |
| 2000-06-07 | 1,850 | 1,869 | 1,831 | 1,852 | 318,500 | 1,852 |
| 2000-06-06 | 1,830 | 1,845 | 1,821 | 1,826 | 478,000 | 1,826 |
| 2000-06-05 | 1,860 | 1,875 | 1,840 | 1,850 | 483,200 | 1,850 |
| 2000-06-02 | 1,890 | 1,899 | 1,880 | 1,887 | 366,700 | 1,887 |
| 2000-06-01 | 1,900 | 1,910 | 1,888 | 1,890 | 268,700 | 1,890 |
| 2000-05-31 | 1,908 | 1,910 | 1,866 | 1,888 | 500,700 | 1,888 |
| 2000-05-30 | 1,927 | 1,936 | 1,874 | 1,880 | 419,500 | 1,880 |
| 2000-05-29 | 1,900 | 1,906 | 1,885 | 1,899 | 280,700 | 1,899 |
| 2000-05-26 | 1,900 | 1,909 | 1,890 | 1,895 | 638,200 | 1,895 |
| 2000-05-25 | 1,970 | 1,970 | 1,901 | 1,910 | 595,800 | 1,910 |
| 2000-05-24 | 1,955 | 1,970 | 1,940 | 1,970 | 640,400 | 1,970 |
| 2000-05-23 | 1,930 | 1,950 | 1,916 | 1,950 | 924,800 | 1,950 |
| 2000-05-22 | 1,910 | 1,920 | 1,890 | 1,905 | 519,100 | 1,905 |
| 2000-05-19 | 1,923 | 1,940 | 1,894 | 1,920 | 909,900 | 1,920 |
| 2000-05-18 | 1,919 | 1,919 | 1,882 | 1,894 | 588,300 | 1,894 |
| 2000-05-17 | 1,919 | 1,919 | 1,886 | 1,895 | 616,900 | 1,895 |
| 2000-05-16 | 1,900 | 1,901 | 1,860 | 1,891 | 633,900 | 1,891 |
| 2000-05-15 | 1,931 | 1,931 | 1,903 | 1,919 | 651,800 | 1,919 |
| 2000-05-12 | 1,945 | 1,945 | 1,895 | 1,933 | 1,046,500 | 1,933 |
| 2000-05-11 | 1,950 | 1,958 | 1,930 | 1,945 | 2,138,800 | 1,945 |
| 2000-05-10 | 1,876 | 1,935 | 1,875 | 1,930 | 2,125,900 | 1,930 |
| 2000-05-09 | 1,810 | 1,898 | 1,810 | 1,870 | 1,279,200 | 1,870 |
| 2000-05-08 | 1,800 | 1,814 | 1,790 | 1,814 | 315,100 | 1,814 |
| 2000-05-02 | 1,820 | 1,835 | 1,785 | 1,788 | 378,800 | 1,788 |
| 2000-05-01 | 1,780 | 1,820 | 1,780 | 1,820 | 545,700 | 1,820 |
| 2000-04-28 | 1,781 | 1,783 | 1,761 | 1,780 | 1,095,700 | 1,780 |
| 2000-04-27 | 1,749 | 1,790 | 1,735 | 1,780 | 1,005,000 | 1,780 |
| 2000-04-26 | 1,703 | 1,730 | 1,695 | 1,730 | 475,500 | 1,730 |
| 2000-04-25 | 1,651 | 1,704 | 1,651 | 1,703 | 440,200 | 1,703 |
| 2000-04-24 | 1,640 | 1,670 | 1,622 | 1,651 | 278,400 | 1,651 |
| 2000-04-21 | 1,700 | 1,705 | 1,580 | 1,610 | 488,600 | 1,610 |
| 2000-04-20 | 1,693 | 1,707 | 1,650 | 1,700 | 450,600 | 1,700 |
| 2000-04-19 | 1,700 | 1,700 | 1,640 | 1,663 | 269,700 | 1,663 |
| 2000-04-18 | 1,668 | 1,715 | 1,620 | 1,715 | 691,700 | 1,715 |
| 2000-04-17 | 1,590 | 1,670 | 1,575 | 1,670 | 697,100 | 1,670 |
| 2000-04-14 | 1,595 | 1,627 | 1,580 | 1,605 | 700,400 | 1,605 |
| 2000-04-13 | 1,550 | 1,600 | 1,517 | 1,600 | 486,500 | 1,600 |
| 2000-04-12 | 1,535 | 1,560 | 1,530 | 1,550 | 486,000 | 1,550 |
| 2000-04-11 | 1,540 | 1,572 | 1,539 | 1,543 | 251,000 | 1,543 |
| 2000-04-10 | 1,540 | 1,560 | 1,538 | 1,540 | 404,100 | 1,540 |
| 2000-04-07 | 1,610 | 1,620 | 1,540 | 1,540 | 551,900 | 1,540 |
| 2000-04-06 | 1,650 | 1,650 | 1,611 | 1,629 | 348,900 | 1,629 |
| 2000-04-05 | 1,620 | 1,660 | 1,610 | 1,640 | 1,036,100 | 1,640 |
| 2000-04-04 | 1,600 | 1,610 | 1,560 | 1,564 | 329,800 | 1,564 |
| 2000-04-03 | 1,545 | 1,595 | 1,545 | 1,569 | 327,200 | 1,569 |
| 2000-03-31 | 1,620 | 1,628 | 1,593 | 1,595 | 509,800 | 1,595 |
| 2000-03-30 | 1,574 | 1,595 | 1,500 | 1,500 | 370,700 | 1,500 |
| 2000-03-29 | 1,550 | 1,586 | 1,545 | 1,563 | 426,400 | 1,563 |
| 2000-03-28 | 1,550 | 1,562 | 1,500 | 1,550 | 443,600 | 1,550 |
| 2000-03-27 | 1,630 | 1,630 | 1,591 | 1,599 | 630,600 | 1,599 |
| 2000-03-24 | 1,610 | 1,630 | 1,581 | 1,599 | 337,200 | 1,599 |
| 2000-03-23 | 1,590 | 1,600 | 1,560 | 1,570 | 718,900 | 1,570 |
| 2000-03-22 | 1,600 | 1,605 | 1,551 | 1,560 | 590,900 | 1,560 |
| 2000-03-21 | 1,600 | 1,630 | 1,600 | 1,615 | 300,600 | 1,615 |
| 2000-03-17 | 1,617 | 1,630 | 1,600 | 1,630 | 485,600 | 1,630 |
| 2000-03-16 | 1,610 | 1,611 | 1,580 | 1,611 | 274,000 | 1,611 |
| 2000-03-15 | 1,600 | 1,610 | 1,580 | 1,610 | 291,200 | 1,610 |
| 2000-03-14 | 1,600 | 1,620 | 1,585 | 1,610 | 344,600 | 1,610 |
| 2000-03-13 | 1,600 | 1,620 | 1,587 | 1,600 | 333,100 | 1,600 |
| 2000-03-10 | 1,601 | 1,630 | 1,580 | 1,630 | 1,208,800 | 1,630 |
| 2000-03-09 | 1,609 | 1,610 | 1,580 | 1,610 | 204,700 | 1,610 |
| 2000-03-08 | 1,610 | 1,626 | 1,570 | 1,609 | 328,000 | 1,609 |
| 2000-03-07 | 1,550 | 1,600 | 1,549 | 1,600 | 381,000 | 1,600 |
| 2000-03-06 | 1,552 | 1,564 | 1,531 | 1,532 | 485,500 | 1,532 |
| 2000-03-03 | 1,521 | 1,550 | 1,521 | 1,521 | 255,700 | 1,521 |
| 2000-03-02 | 1,534 | 1,540 | 1,520 | 1,520 | 643,500 | 1,520 |
| 2000-03-01 | 1,591 | 1,600 | 1,550 | 1,564 | 464,700 | 1,564 |
| 2000-02-29 | 1,560 | 1,605 | 1,560 | 1,561 | 207,100 | 1,561 |
| 2000-02-28 | 1,585 | 1,600 | 1,575 | 1,590 | 261,500 | 1,590 |
| 2000-02-25 | 1,630 | 1,630 | 1,561 | 1,605 | 245,100 | 1,605 |
| 2000-02-24 | 1,550 | 1,620 | 1,547 | 1,600 | 303,800 | 1,600 |
| 2000-02-23 | 1,525 | 1,560 | 1,515 | 1,560 | 421,200 | 1,560 |
| 2000-02-22 | 1,500 | 1,530 | 1,500 | 1,500 | 494,700 | 1,500 |
| 2000-02-21 | 1,506 | 1,540 | 1,500 | 1,500 | 470,900 | 1,500 |
| 2000-02-18 | 1,540 | 1,549 | 1,520 | 1,520 | 377,700 | 1,520 |
| 2000-02-17 | 1,505 | 1,545 | 1,505 | 1,510 | 336,400 | 1,510 |
| 2000-02-16 | 1,500 | 1,515 | 1,500 | 1,505 | 744,600 | 1,505 |
| 2000-02-15 | 1,549 | 1,550 | 1,500 | 1,501 | 619,000 | 1,501 |
| 2000-02-14 | 1,589 | 1,600 | 1,550 | 1,550 | 811,000 | 1,550 |
| 2000-02-10 | 1,619 | 1,640 | 1,579 | 1,589 | 837,400 | 1,589 |
| 2000-02-09 | 1,630 | 1,640 | 1,605 | 1,639 | 495,700 | 1,639 |
| 2000-02-08 | 1,670 | 1,670 | 1,630 | 1,649 | 609,300 | 1,649 |
| 2000-02-07 | 1,670 | 1,690 | 1,670 | 1,678 | 309,900 | 1,678 |
| 2000-02-04 | 1,689 | 1,700 | 1,673 | 1,673 | 345,200 | 1,673 |
| 2000-02-03 | 1,691 | 1,699 | 1,685 | 1,685 | 175,500 | 1,685 |
| 2000-02-02 | 1,691 | 1,700 | 1,688 | 1,691 | 362,200 | 1,691 |
| 2000-02-01 | 1,700 | 1,700 | 1,680 | 1,687 | 360,700 | 1,687 |
| 2000-01-31 | 1,670 | 1,700 | 1,670 | 1,675 | 366,100 | 1,675 |
| 2000-01-28 | 1,671 | 1,700 | 1,669 | 1,698 | 591,500 | 1,698 |
| 2000-01-27 | 1,710 | 1,714 | 1,680 | 1,700 | 261,900 | 1,700 |
| 2000-01-26 | 1,680 | 1,720 | 1,672 | 1,720 | 275,900 | 1,720 |
| 2000-01-25 | 1,675 | 1,689 | 1,670 | 1,670 | 612,400 | 1,670 |
| 2000-01-24 | 1,675 | 1,710 | 1,675 | 1,705 | 408,900 | 1,705 |
| 2000-01-21 | 1,690 | 1,692 | 1,670 | 1,675 | 334,300 | 1,675 |
| 2000-01-20 | 1,693 | 1,695 | 1,676 | 1,688 | 481,600 | 1,688 |
| 2000-01-19 | 1,675 | 1,695 | 1,670 | 1,683 | 351,500 | 1,683 |
| 2000-01-18 | 1,700 | 1,708 | 1,676 | 1,676 | 316,100 | 1,676 |
| 2000-01-17 | 1,680 | 1,698 | 1,677 | 1,692 | 273,200 | 1,692 |
| 2000-01-14 | 1,680 | 1,699 | 1,670 | 1,677 | 469,000 | 1,677 |
| 2000-01-13 | 1,675 | 1,688 | 1,675 | 1,685 | 261,900 | 1,685 |
| 2000-01-12 | 1,675 | 1,699 | 1,671 | 1,675 | 396,200 | 1,675 |
| 2000-01-11 | 1,700 | 1,704 | 1,675 | 1,675 | 465,000 | 1,675 |
| 2000-01-07 | 1,670 | 1,735 | 1,670 | 1,708 | 828,700 | 1,708 |
| 2000-01-06 | 1,714 | 1,714 | 1,670 | 1,670 | 464,600 | 1,670 |
| 2000-01-05 | 1,742 | 1,748 | 1,700 | 1,747 | 560,400 | 1,747 |
| 2000-01-04 | 1,685 | 1,750 | 1,684 | 1,748 | 303,300 | 1,748 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
