9503 関西電力(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 | 1,944 | 1,954 | 1,927 | 1,939 | 512,100 | 1,939 |
| 2000-12-28 | 1,945 | 1,950 | 1,931 | 1,946 | 778,100 | 1,946 |
| 2000-12-27 | 1,915 | 1,948 | 1,915 | 1,945 | 709,800 | 1,945 |
| 2000-12-26 | 1,911 | 1,937 | 1,905 | 1,931 | 458,300 | 1,931 |
| 2000-12-25 | 1,917 | 1,940 | 1,908 | 1,940 | 937,800 | 1,940 |
| 2000-12-22 | 1,930 | 1,933 | 1,883 | 1,905 | 786,000 | 1,905 |
| 2000-12-21 | 1,895 | 1,945 | 1,892 | 1,940 | 2,518,500 | 1,940 |
| 2000-12-20 | 1,890 | 1,890 | 1,880 | 1,884 | 533,800 | 1,884 |
| 2000-12-19 | 1,869 | 1,890 | 1,869 | 1,880 | 958,000 | 1,880 |
| 2000-12-18 | 1,859 | 1,873 | 1,841 | 1,860 | 1,503,700 | 1,860 |
| 2000-12-15 | 1,840 | 1,845 | 1,832 | 1,842 | 865,200 | 1,842 |
| 2000-12-14 | 1,845 | 1,848 | 1,829 | 1,830 | 483,500 | 1,830 |
| 2000-12-13 | 1,849 | 1,849 | 1,835 | 1,849 | 626,900 | 1,849 |
| 2000-12-12 | 1,850 | 1,850 | 1,835 | 1,849 | 691,700 | 1,849 |
| 2000-12-11 | 1,867 | 1,868 | 1,840 | 1,860 | 600,200 | 1,860 |
| 2000-12-08 | 1,800 | 1,848 | 1,800 | 1,837 | 1,502,200 | 1,837 |
| 2000-12-07 | 1,840 | 1,850 | 1,840 | 1,841 | 268,700 | 1,841 |
| 2000-12-06 | 1,842 | 1,851 | 1,825 | 1,850 | 365,900 | 1,850 |
| 2000-12-05 | 1,883 | 1,885 | 1,830 | 1,840 | 1,155,100 | 1,840 |
| 2000-12-04 | 1,840 | 1,852 | 1,836 | 1,849 | 462,400 | 1,849 |
| 2000-12-01 | 1,840 | 1,864 | 1,828 | 1,854 | 453,300 | 1,854 |
| 2000-11-30 | 1,850 | 1,864 | 1,840 | 1,864 | 849,900 | 1,864 |
| 2000-11-29 | 1,840 | 1,850 | 1,820 | 1,848 | 494,100 | 1,848 |
| 2000-11-28 | 1,817 | 1,850 | 1,816 | 1,817 | 803,100 | 1,817 |
| 2000-11-27 | 1,840 | 1,840 | 1,810 | 1,818 | 279,200 | 1,818 |
| 2000-11-24 | 1,805 | 1,839 | 1,805 | 1,835 | 944,200 | 1,835 |
| 2000-11-22 | 1,791 | 1,800 | 1,770 | 1,799 | 546,700 | 1,799 |
| 2000-11-21 | 1,788 | 1,810 | 1,780 | 1,810 | 735,200 | 1,810 |
| 2000-11-20 | 1,785 | 1,790 | 1,724 | 1,778 | 637,300 | 1,778 |
| 2000-11-17 | 1,740 | 1,750 | 1,723 | 1,750 | 570,000 | 1,750 |
| 2000-11-16 | 1,735 | 1,757 | 1,721 | 1,730 | 339,200 | 1,730 |
| 2000-11-15 | 1,793 | 1,793 | 1,736 | 1,739 | 723,400 | 1,739 |
| 2000-11-14 | 1,755 | 1,810 | 1,741 | 1,793 | 1,223,500 | 1,793 |
| 2000-11-13 | 1,710 | 1,740 | 1,705 | 1,740 | 249,900 | 1,740 |
| 2000-11-10 | 1,706 | 1,727 | 1,701 | 1,725 | 713,600 | 1,725 |
| 2000-11-09 | 1,730 | 1,737 | 1,702 | 1,702 | 542,800 | 1,702 |
| 2000-11-08 | 1,750 | 1,752 | 1,736 | 1,740 | 655,000 | 1,740 |
| 2000-11-07 | 1,765 | 1,765 | 1,735 | 1,745 | 324,000 | 1,745 |
| 2000-11-06 | 1,751 | 1,775 | 1,740 | 1,775 | 527,000 | 1,775 |
| 2000-11-02 | 1,789 | 1,789 | 1,751 | 1,775 | 527,100 | 1,775 |
| 2000-11-01 | 1,797 | 1,798 | 1,780 | 1,791 | 402,200 | 1,791 |
| 2000-10-31 | 1,788 | 1,800 | 1,770 | 1,787 | 712,400 | 1,787 |
| 2000-10-30 | 1,737 | 1,758 | 1,728 | 1,758 | 312,800 | 1,758 |
| 2000-10-27 | 1,777 | 1,783 | 1,730 | 1,759 | 740,200 | 1,759 |
| 2000-10-26 | 1,720 | 1,760 | 1,700 | 1,760 | 339,200 | 1,760 |
| 2000-10-25 | 1,705 | 1,708 | 1,676 | 1,680 | 715,200 | 1,680 |
| 2000-10-24 | 1,750 | 1,755 | 1,712 | 1,714 | 322,700 | 1,714 |
| 2000-10-23 | 1,768 | 1,770 | 1,730 | 1,730 | 495,900 | 1,730 |
| 2000-10-20 | 1,783 | 1,783 | 1,765 | 1,777 | 688,800 | 1,777 |
| 2000-10-19 | 1,756 | 1,783 | 1,735 | 1,775 | 462,000 | 1,775 |
| 2000-10-18 | 1,753 | 1,769 | 1,725 | 1,725 | 380,900 | 1,725 |
| 2000-10-17 | 1,795 | 1,805 | 1,768 | 1,773 | 1,383,000 | 1,773 |
| 2000-10-16 | 1,777 | 1,798 | 1,760 | 1,781 | 439,800 | 1,781 |
| 2000-10-13 | 1,798 | 1,798 | 1,755 | 1,777 | 614,100 | 1,777 |
| 2000-10-12 | 1,770 | 1,789 | 1,766 | 1,780 | 515,400 | 1,780 |
| 2000-10-11 | 1,770 | 1,777 | 1,762 | 1,776 | 446,000 | 1,776 |
| 2000-10-10 | 1,760 | 1,787 | 1,760 | 1,777 | 310,000 | 1,777 |
| 2000-10-06 | 1,750 | 1,798 | 1,720 | 1,747 | 399,800 | 1,747 |
| 2000-10-05 | 1,782 | 1,797 | 1,760 | 1,770 | 308,900 | 1,770 |
| 2000-10-04 | 1,800 | 1,800 | 1,785 | 1,800 | 312,600 | 1,800 |
| 2000-10-03 | 1,791 | 1,800 | 1,790 | 1,800 | 333,800 | 1,800 |
| 2000-10-02 | 1,730 | 1,800 | 1,700 | 1,800 | 459,100 | 1,800 |
| 2000-09-29 | 1,700 | 1,760 | 1,697 | 1,760 | 590,500 | 1,760 |
| 2000-09-28 | 1,720 | 1,720 | 1,685 | 1,685 | 786,400 | 1,685 |
| 2000-09-27 | 1,751 | 1,752 | 1,700 | 1,700 | 459,500 | 1,700 |
| 2000-09-26 | 1,790 | 1,790 | 1,740 | 1,768 | 370,200 | 1,768 |
| 2000-09-25 | 1,770 | 1,797 | 1,755 | 1,797 | 427,700 | 1,797 |
| 2000-09-22 | 1,730 | 1,765 | 1,720 | 1,743 | 777,400 | 1,743 |
| 2000-09-21 | 1,760 | 1,779 | 1,751 | 1,751 | 529,500 | 1,751 |
| 2000-09-20 | 1,769 | 1,810 | 1,759 | 1,806 | 729,700 | 1,806 |
| 2000-09-19 | 1,700 | 1,800 | 1,690 | 1,800 | 660,100 | 1,800 |
| 2000-09-18 | 1,670 | 1,685 | 1,668 | 1,685 | 571,100 | 1,685 |
| 2000-09-14 | 1,690 | 1,700 | 1,677 | 1,677 | 603,100 | 1,677 |
| 2000-09-13 | 1,703 | 1,718 | 1,685 | 1,705 | 321,200 | 1,705 |
| 2000-09-12 | 1,682 | 1,718 | 1,682 | 1,695 | 395,000 | 1,695 |
| 2000-09-11 | 1,700 | 1,719 | 1,681 | 1,705 | 405,400 | 1,705 |
| 2000-09-08 | 1,675 | 1,735 | 1,675 | 1,691 | 1,124,600 | 1,691 |
| 2000-09-07 | 1,717 | 1,719 | 1,672 | 1,675 | 783,100 | 1,675 |
| 2000-09-06 | 1,720 | 1,740 | 1,716 | 1,720 | 457,500 | 1,720 |
| 2000-09-05 | 1,750 | 1,753 | 1,720 | 1,725 | 552,000 | 1,725 |
| 2000-09-04 | 1,758 | 1,800 | 1,755 | 1,755 | 379,900 | 1,755 |
| 2000-09-01 | 1,799 | 1,799 | 1,750 | 1,767 | 362,800 | 1,767 |
| 2000-08-31 | 1,785 | 1,798 | 1,750 | 1,750 | 490,300 | 1,750 |
| 2000-08-30 | 1,730 | 1,789 | 1,730 | 1,785 | 500,100 | 1,785 |
| 2000-08-29 | 1,751 | 1,850 | 1,730 | 1,850 | 937,700 | 1,850 |
| 2000-08-28 | 1,790 | 1,817 | 1,775 | 1,781 | 919,100 | 1,781 |
| 2000-08-25 | 1,802 | 1,825 | 1,795 | 1,819 | 615,500 | 1,819 |
| 2000-08-24 | 1,820 | 1,830 | 1,808 | 1,827 | 700,000 | 1,827 |
| 2000-08-23 | 1,850 | 1,856 | 1,835 | 1,840 | 275,500 | 1,840 |
| 2000-08-22 | 1,865 | 1,878 | 1,845 | 1,878 | 396,700 | 1,878 |
| 2000-08-21 | 1,860 | 1,860 | 1,833 | 1,860 | 278,400 | 1,860 |
| 2000-08-18 | 1,853 | 1,865 | 1,841 | 1,865 | 349,800 | 1,865 |
| 2000-08-17 | 1,856 | 1,856 | 1,826 | 1,844 | 251,200 | 1,844 |
| 2000-08-16 | 1,857 | 1,877 | 1,850 | 1,850 | 430,700 | 1,850 |
| 2000-08-15 | 1,862 | 1,865 | 1,857 | 1,865 | 291,100 | 1,865 |
| 2000-08-14 | 1,857 | 1,889 | 1,857 | 1,889 | 457,800 | 1,889 |
| 2000-08-11 | 1,880 | 1,890 | 1,865 | 1,880 | 814,200 | 1,880 |
| 2000-08-10 | 1,900 | 1,910 | 1,885 | 1,885 | 612,700 | 1,885 |
| 2000-08-09 | 1,890 | 1,905 | 1,876 | 1,890 | 574,200 | 1,890 |
| 2000-08-08 | 1,930 | 1,930 | 1,904 | 1,920 | 825,900 | 1,920 |
| 2000-08-07 | 1,895 | 1,930 | 1,895 | 1,930 | 995,600 | 1,930 |
| 2000-08-04 | 1,884 | 1,900 | 1,875 | 1,895 | 713,600 | 1,895 |
| 2000-08-03 | 1,855 | 1,880 | 1,842 | 1,875 | 422,500 | 1,875 |
| 2000-08-02 | 1,880 | 1,884 | 1,850 | 1,869 | 231,500 | 1,869 |
| 2000-08-01 | 1,842 | 1,890 | 1,842 | 1,890 | 561,600 | 1,890 |
| 2000-07-31 | 1,831 | 1,890 | 1,830 | 1,842 | 695,800 | 1,842 |
| 2000-07-28 | 1,848 | 1,853 | 1,840 | 1,845 | 524,500 | 1,845 |
| 2000-07-27 | 1,845 | 1,860 | 1,835 | 1,848 | 383,800 | 1,848 |
| 2000-07-26 | 1,889 | 1,889 | 1,856 | 1,856 | 392,500 | 1,856 |
| 2000-07-25 | 1,865 | 1,900 | 1,846 | 1,900 | 605,200 | 1,900 |
| 2000-07-24 | 1,895 | 1,895 | 1,870 | 1,895 | 330,500 | 1,895 |
| 2000-07-21 | 1,890 | 1,906 | 1,865 | 1,865 | 322,200 | 1,865 |
| 2000-07-19 | 1,900 | 1,917 | 1,895 | 1,906 | 824,400 | 1,906 |
| 2000-07-18 | 1,867 | 1,894 | 1,866 | 1,883 | 385,500 | 1,883 |
| 2000-07-17 | 1,895 | 1,900 | 1,865 | 1,865 | 282,600 | 1,865 |
| 2000-07-14 | 1,885 | 1,900 | 1,865 | 1,897 | 555,600 | 1,897 |
| 2000-07-13 | 1,895 | 1,902 | 1,876 | 1,885 | 592,900 | 1,885 |
| 2000-07-12 | 1,909 | 1,920 | 1,875 | 1,920 | 803,900 | 1,920 |
| 2000-07-11 | 1,914 | 1,919 | 1,884 | 1,919 | 698,700 | 1,919 |
| 2000-07-10 | 1,878 | 1,913 | 1,870 | 1,913 | 744,300 | 1,913 |
| 2000-07-07 | 1,913 | 1,914 | 1,895 | 1,913 | 813,000 | 1,913 |
| 2000-07-06 | 1,890 | 1,914 | 1,877 | 1,914 | 767,500 | 1,914 |
| 2000-07-05 | 1,884 | 1,891 | 1,850 | 1,867 | 461,300 | 1,867 |
| 2000-07-04 | 1,892 | 1,899 | 1,880 | 1,884 | 487,600 | 1,884 |
| 2000-07-03 | 1,899 | 1,902 | 1,890 | 1,892 | 343,500 | 1,892 |
| 2000-06-30 | 1,914 | 1,914 | 1,890 | 1,898 | 828,200 | 1,898 |
| 2000-06-29 | 1,910 | 1,913 | 1,898 | 1,903 | 558,600 | 1,903 |
| 2000-06-28 | 1,905 | 1,910 | 1,891 | 1,898 | 661,100 | 1,898 |
| 2000-06-27 | 1,862 | 1,895 | 1,855 | 1,895 | 267,000 | 1,895 |
| 2000-06-26 | 1,895 | 1,895 | 1,860 | 1,861 | 223,200 | 1,861 |
| 2000-06-23 | 1,890 | 1,905 | 1,863 | 1,876 | 710,000 | 1,876 |
| 2000-06-22 | 1,900 | 1,905 | 1,867 | 1,867 | 369,900 | 1,867 |
| 2000-06-21 | 1,900 | 1,905 | 1,850 | 1,903 | 775,500 | 1,903 |
| 2000-06-20 | 1,900 | 1,917 | 1,870 | 1,905 | 697,600 | 1,905 |
| 2000-06-19 | 1,871 | 1,899 | 1,860 | 1,898 | 366,400 | 1,898 |
| 2000-06-16 | 1,875 | 1,898 | 1,860 | 1,888 | 555,000 | 1,888 |
| 2000-06-15 | 1,840 | 1,880 | 1,840 | 1,845 | 286,100 | 1,845 |
| 2000-06-14 | 1,870 | 1,880 | 1,835 | 1,870 | 313,200 | 1,870 |
| 2000-06-13 | 1,841 | 1,900 | 1,826 | 1,900 | 334,600 | 1,900 |
| 2000-06-12 | 1,889 | 1,899 | 1,850 | 1,870 | 122,300 | 1,870 |
| 2000-06-09 | 1,881 | 1,910 | 1,870 | 1,902 | 1,766,000 | 1,902 |
| 2000-06-08 | 1,870 | 1,870 | 1,826 | 1,869 | 329,900 | 1,869 |
| 2000-06-07 | 1,800 | 1,875 | 1,786 | 1,870 | 421,200 | 1,870 |
| 2000-06-06 | 1,836 | 1,849 | 1,807 | 1,830 | 963,500 | 1,830 |
| 2000-06-05 | 1,790 | 1,791 | 1,751 | 1,776 | 737,200 | 1,776 |
| 2000-06-02 | 1,822 | 1,830 | 1,800 | 1,803 | 858,900 | 1,803 |
| 2000-06-01 | 1,854 | 1,870 | 1,840 | 1,852 | 364,200 | 1,852 |
| 2000-05-31 | 1,880 | 1,885 | 1,855 | 1,856 | 623,200 | 1,856 |
| 2000-05-30 | 1,926 | 1,945 | 1,886 | 1,886 | 600,700 | 1,886 |
| 2000-05-29 | 1,880 | 1,935 | 1,870 | 1,926 | 631,800 | 1,926 |
| 2000-05-26 | 1,900 | 1,900 | 1,856 | 1,890 | 510,100 | 1,890 |
| 2000-05-25 | 1,934 | 1,936 | 1,912 | 1,920 | 2,206,100 | 1,920 |
| 2000-05-24 | 1,850 | 1,930 | 1,842 | 1,930 | 1,972,500 | 1,930 |
| 2000-05-23 | 1,780 | 1,828 | 1,780 | 1,828 | 840,200 | 1,828 |
| 2000-05-22 | 1,780 | 1,785 | 1,750 | 1,779 | 331,800 | 1,779 |
| 2000-05-19 | 1,755 | 1,800 | 1,730 | 1,780 | 477,100 | 1,780 |
| 2000-05-18 | 1,765 | 1,770 | 1,716 | 1,725 | 330,200 | 1,725 |
| 2000-05-17 | 1,755 | 1,768 | 1,750 | 1,753 | 314,000 | 1,753 |
| 2000-05-16 | 1,789 | 1,799 | 1,757 | 1,768 | 368,500 | 1,768 |
| 2000-05-15 | 1,800 | 1,825 | 1,780 | 1,819 | 320,300 | 1,819 |
| 2000-05-12 | 1,806 | 1,836 | 1,800 | 1,834 | 706,500 | 1,834 |
| 2000-05-11 | 1,840 | 1,847 | 1,815 | 1,836 | 956,600 | 1,836 |
| 2000-05-10 | 1,817 | 1,835 | 1,801 | 1,835 | 737,400 | 1,835 |
| 2000-05-09 | 1,790 | 1,825 | 1,787 | 1,817 | 687,300 | 1,817 |
| 2000-05-08 | 1,750 | 1,790 | 1,739 | 1,790 | 405,500 | 1,790 |
| 2000-05-02 | 1,750 | 1,780 | 1,740 | 1,763 | 451,500 | 1,763 |
| 2000-05-01 | 1,715 | 1,750 | 1,685 | 1,750 | 384,000 | 1,750 |
| 2000-04-28 | 1,720 | 1,740 | 1,700 | 1,700 | 1,113,900 | 1,700 |
| 2000-04-27 | 1,720 | 1,725 | 1,710 | 1,710 | 640,100 | 1,710 |
| 2000-04-26 | 1,710 | 1,720 | 1,692 | 1,719 | 679,200 | 1,719 |
| 2000-04-25 | 1,692 | 1,714 | 1,661 | 1,711 | 899,300 | 1,711 |
| 2000-04-24 | 1,650 | 1,663 | 1,600 | 1,662 | 469,200 | 1,662 |
| 2000-04-21 | 1,648 | 1,649 | 1,612 | 1,644 | 493,400 | 1,644 |
| 2000-04-20 | 1,657 | 1,660 | 1,611 | 1,629 | 773,900 | 1,629 |
| 2000-04-19 | 1,640 | 1,650 | 1,585 | 1,650 | 495,700 | 1,650 |
| 2000-04-18 | 1,639 | 1,642 | 1,600 | 1,642 | 1,043,500 | 1,642 |
| 2000-04-17 | 1,600 | 1,640 | 1,580 | 1,640 | 1,739,500 | 1,640 |
| 2000-04-14 | 1,560 | 1,599 | 1,559 | 1,575 | 832,800 | 1,575 |
| 2000-04-13 | 1,536 | 1,565 | 1,523 | 1,560 | 595,100 | 1,560 |
| 2000-04-12 | 1,550 | 1,568 | 1,520 | 1,566 | 645,600 | 1,566 |
| 2000-04-11 | 1,560 | 1,593 | 1,550 | 1,550 | 394,500 | 1,550 |
| 2000-04-10 | 1,600 | 1,609 | 1,560 | 1,560 | 306,800 | 1,560 |
| 2000-04-07 | 1,660 | 1,662 | 1,580 | 1,601 | 617,700 | 1,601 |
| 2000-04-06 | 1,660 | 1,670 | 1,660 | 1,660 | 1,077,000 | 1,660 |
| 2000-04-05 | 1,690 | 1,698 | 1,660 | 1,660 | 686,300 | 1,660 |
| 2000-04-04 | 1,614 | 1,661 | 1,608 | 1,660 | 1,011,200 | 1,660 |
| 2000-04-03 | 1,536 | 1,589 | 1,534 | 1,584 | 370,700 | 1,584 |
| 2000-03-31 | 1,550 | 1,575 | 1,530 | 1,534 | 304,900 | 1,534 |
| 2000-03-30 | 1,564 | 1,590 | 1,510 | 1,510 | 392,500 | 1,510 |
| 2000-03-29 | 1,526 | 1,610 | 1,526 | 1,564 | 438,900 | 1,564 |
| 2000-03-28 | 1,560 | 1,579 | 1,530 | 1,533 | 603,500 | 1,533 |
| 2000-03-27 | 1,648 | 1,670 | 1,530 | 1,561 | 1,057,200 | 1,561 |
| 2000-03-24 | 1,590 | 1,616 | 1,520 | 1,528 | 1,642,500 | 1,528 |
| 2000-03-23 | 1,460 | 1,490 | 1,458 | 1,480 | 1,156,500 | 1,480 |
| 2000-03-22 | 1,503 | 1,505 | 1,458 | 1,460 | 1,684,300 | 1,460 |
| 2000-03-21 | 1,535 | 1,537 | 1,505 | 1,507 | 846,100 | 1,507 |
| 2000-03-17 | 1,550 | 1,550 | 1,518 | 1,530 | 960,200 | 1,530 |
| 2000-03-16 | 1,539 | 1,539 | 1,505 | 1,528 | 929,300 | 1,528 |
| 2000-03-15 | 1,553 | 1,555 | 1,520 | 1,539 | 1,037,200 | 1,539 |
| 2000-03-14 | 1,560 | 1,567 | 1,540 | 1,553 | 1,335,900 | 1,553 |
| 2000-03-13 | 1,565 | 1,579 | 1,560 | 1,569 | 899,900 | 1,569 |
| 2000-03-10 | 1,560 | 1,580 | 1,560 | 1,580 | 2,059,700 | 1,580 |
| 2000-03-09 | 1,593 | 1,595 | 1,565 | 1,579 | 512,500 | 1,579 |
| 2000-03-08 | 1,600 | 1,615 | 1,584 | 1,593 | 526,300 | 1,593 |
| 2000-03-07 | 1,590 | 1,600 | 1,565 | 1,600 | 477,500 | 1,600 |
| 2000-03-06 | 1,561 | 1,600 | 1,560 | 1,560 | 587,800 | 1,560 |
| 2000-03-03 | 1,570 | 1,580 | 1,550 | 1,550 | 1,170,200 | 1,550 |
| 2000-03-02 | 1,594 | 1,615 | 1,560 | 1,560 | 579,900 | 1,560 |
| 2000-03-01 | 1,602 | 1,610 | 1,570 | 1,595 | 607,700 | 1,595 |
| 2000-02-29 | 1,571 | 1,620 | 1,570 | 1,610 | 715,000 | 1,610 |
| 2000-02-28 | 1,620 | 1,630 | 1,590 | 1,590 | 492,500 | 1,590 |
| 2000-02-25 | 1,650 | 1,680 | 1,600 | 1,610 | 614,000 | 1,610 |
| 2000-02-24 | 1,645 | 1,680 | 1,640 | 1,650 | 317,500 | 1,650 |
| 2000-02-23 | 1,600 | 1,624 | 1,596 | 1,615 | 602,800 | 1,615 |
| 2000-02-22 | 1,580 | 1,599 | 1,551 | 1,560 | 540,300 | 1,560 |
| 2000-02-21 | 1,580 | 1,594 | 1,550 | 1,550 | 773,600 | 1,550 |
| 2000-02-18 | 1,680 | 1,688 | 1,580 | 1,580 | 662,500 | 1,580 |
| 2000-02-17 | 1,580 | 1,650 | 1,580 | 1,650 | 659,300 | 1,650 |
| 2000-02-16 | 1,600 | 1,610 | 1,552 | 1,580 | 767,000 | 1,580 |
| 2000-02-15 | 1,650 | 1,659 | 1,601 | 1,610 | 1,062,600 | 1,610 |
| 2000-02-14 | 1,698 | 1,700 | 1,650 | 1,650 | 811,400 | 1,650 |
| 2000-02-10 | 1,720 | 1,760 | 1,668 | 1,668 | 1,015,200 | 1,668 |
| 2000-02-09 | 1,785 | 1,785 | 1,710 | 1,711 | 578,100 | 1,711 |
| 2000-02-08 | 1,750 | 1,785 | 1,727 | 1,755 | 1,101,100 | 1,755 |
| 2000-02-07 | 1,790 | 1,798 | 1,750 | 1,750 | 471,600 | 1,750 |
| 2000-02-04 | 1,810 | 1,820 | 1,790 | 1,790 | 313,900 | 1,790 |
| 2000-02-03 | 1,796 | 1,815 | 1,795 | 1,795 | 260,000 | 1,795 |
| 2000-02-02 | 1,805 | 1,820 | 1,791 | 1,791 | 392,800 | 1,791 |
| 2000-02-01 | 1,815 | 1,823 | 1,781 | 1,797 | 762,800 | 1,797 |
| 2000-01-31 | 1,849 | 1,859 | 1,820 | 1,855 | 430,800 | 1,855 |
| 2000-01-28 | 1,830 | 1,830 | 1,810 | 1,810 | 243,800 | 1,810 |
| 2000-01-27 | 1,820 | 1,830 | 1,815 | 1,830 | 361,200 | 1,830 |
| 2000-01-26 | 1,827 | 1,854 | 1,820 | 1,835 | 454,200 | 1,835 |
| 2000-01-25 | 1,850 | 1,854 | 1,827 | 1,827 | 552,000 | 1,827 |
| 2000-01-24 | 1,870 | 1,887 | 1,853 | 1,872 | 257,200 | 1,872 |
| 2000-01-21 | 1,838 | 1,879 | 1,830 | 1,843 | 567,500 | 1,843 |
| 2000-01-20 | 1,845 | 1,855 | 1,840 | 1,848 | 875,400 | 1,848 |
| 2000-01-19 | 1,785 | 1,849 | 1,783 | 1,832 | 695,800 | 1,832 |
| 2000-01-18 | 1,810 | 1,814 | 1,792 | 1,792 | 399,700 | 1,792 |
| 2000-01-17 | 1,800 | 1,819 | 1,790 | 1,810 | 359,100 | 1,810 |
| 2000-01-14 | 1,766 | 1,800 | 1,760 | 1,795 | 830,100 | 1,795 |
| 2000-01-13 | 1,740 | 1,765 | 1,740 | 1,765 | 477,700 | 1,765 |
| 2000-01-12 | 1,740 | 1,770 | 1,740 | 1,740 | 488,600 | 1,740 |
| 2000-01-11 | 1,769 | 1,770 | 1,736 | 1,739 | 1,097,000 | 1,739 |
| 2000-01-07 | 1,770 | 1,775 | 1,760 | 1,770 | 827,000 | 1,770 |
| 2000-01-06 | 1,785 | 1,785 | 1,750 | 1,752 | 831,600 | 1,752 |
| 2000-01-05 | 1,799 | 1,809 | 1,779 | 1,789 | 833,800 | 1,789 |
| 2000-01-04 | 1,781 | 1,820 | 1,781 | 1,809 | 246,000 | 1,809 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
