9504 中国電力(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 | 1,610 | 1,610 | 1,600 | 1,605 | 121,400 | 1,605 |
| 2000-12-28 | 1,599 | 1,609 | 1,593 | 1,609 | 91,500 | 1,609 |
| 2000-12-27 | 1,595 | 1,600 | 1,593 | 1,595 | 102,200 | 1,595 |
| 2000-12-26 | 1,605 | 1,613 | 1,592 | 1,595 | 287,700 | 1,595 |
| 2000-12-25 | 1,590 | 1,600 | 1,589 | 1,600 | 267,100 | 1,600 |
| 2000-12-22 | 1,595 | 1,595 | 1,572 | 1,580 | 317,700 | 1,580 |
| 2000-12-21 | 1,573 | 1,590 | 1,565 | 1,590 | 378,500 | 1,590 |
| 2000-12-20 | 1,560 | 1,562 | 1,553 | 1,556 | 214,300 | 1,556 |
| 2000-12-19 | 1,551 | 1,553 | 1,533 | 1,540 | 594,400 | 1,540 |
| 2000-12-18 | 1,560 | 1,560 | 1,551 | 1,551 | 300,600 | 1,551 |
| 2000-12-15 | 1,600 | 1,600 | 1,550 | 1,550 | 539,600 | 1,550 |
| 2000-12-14 | 1,600 | 1,610 | 1,595 | 1,595 | 147,500 | 1,595 |
| 2000-12-13 | 1,612 | 1,613 | 1,600 | 1,602 | 112,700 | 1,602 |
| 2000-12-12 | 1,621 | 1,622 | 1,610 | 1,611 | 115,900 | 1,611 |
| 2000-12-11 | 1,623 | 1,623 | 1,601 | 1,611 | 127,700 | 1,611 |
| 2000-12-08 | 1,610 | 1,610 | 1,560 | 1,593 | 431,500 | 1,593 |
| 2000-12-07 | 1,576 | 1,593 | 1,550 | 1,550 | 285,400 | 1,550 |
| 2000-12-06 | 1,600 | 1,603 | 1,571 | 1,571 | 182,400 | 1,571 |
| 2000-12-05 | 1,601 | 1,605 | 1,590 | 1,590 | 142,800 | 1,590 |
| 2000-12-04 | 1,630 | 1,630 | 1,600 | 1,601 | 91,800 | 1,601 |
| 2000-12-01 | 1,610 | 1,633 | 1,609 | 1,610 | 179,900 | 1,610 |
| 2000-11-30 | 1,600 | 1,610 | 1,597 | 1,609 | 85,200 | 1,609 |
| 2000-11-29 | 1,599 | 1,610 | 1,598 | 1,600 | 81,100 | 1,600 |
| 2000-11-28 | 1,598 | 1,606 | 1,590 | 1,591 | 105,900 | 1,591 |
| 2000-11-27 | 1,599 | 1,622 | 1,595 | 1,596 | 207,100 | 1,596 |
| 2000-11-24 | 1,600 | 1,613 | 1,598 | 1,609 | 208,600 | 1,609 |
| 2000-11-22 | 1,610 | 1,610 | 1,595 | 1,598 | 122,100 | 1,598 |
| 2000-11-21 | 1,583 | 1,590 | 1,571 | 1,590 | 114,100 | 1,590 |
| 2000-11-20 | 1,578 | 1,585 | 1,569 | 1,575 | 88,000 | 1,575 |
| 2000-11-17 | 1,553 | 1,576 | 1,553 | 1,565 | 273,400 | 1,565 |
| 2000-11-16 | 1,560 | 1,580 | 1,553 | 1,573 | 126,400 | 1,573 |
| 2000-11-15 | 1,587 | 1,587 | 1,563 | 1,563 | 171,200 | 1,563 |
| 2000-11-14 | 1,585 | 1,585 | 1,581 | 1,581 | 163,200 | 1,581 |
| 2000-11-13 | 1,576 | 1,589 | 1,576 | 1,580 | 130,600 | 1,580 |
| 2000-11-10 | 1,575 | 1,588 | 1,570 | 1,575 | 89,600 | 1,575 |
| 2000-11-09 | 1,593 | 1,593 | 1,576 | 1,578 | 84,700 | 1,578 |
| 2000-11-08 | 1,585 | 1,597 | 1,583 | 1,595 | 89,200 | 1,595 |
| 2000-11-07 | 1,600 | 1,600 | 1,589 | 1,599 | 122,900 | 1,599 |
| 2000-11-06 | 1,599 | 1,601 | 1,591 | 1,593 | 140,500 | 1,593 |
| 2000-11-02 | 1,609 | 1,609 | 1,591 | 1,600 | 104,200 | 1,600 |
| 2000-11-01 | 1,591 | 1,600 | 1,585 | 1,599 | 167,900 | 1,599 |
| 2000-10-31 | 1,591 | 1,603 | 1,586 | 1,600 | 92,100 | 1,600 |
| 2000-10-30 | 1,590 | 1,591 | 1,583 | 1,591 | 92,200 | 1,591 |
| 2000-10-27 | 1,595 | 1,595 | 1,583 | 1,583 | 77,500 | 1,583 |
| 2000-10-26 | 1,570 | 1,590 | 1,570 | 1,590 | 196,900 | 1,590 |
| 2000-10-25 | 1,585 | 1,585 | 1,570 | 1,583 | 91,400 | 1,583 |
| 2000-10-24 | 1,595 | 1,595 | 1,580 | 1,583 | 78,500 | 1,583 |
| 2000-10-23 | 1,586 | 1,603 | 1,585 | 1,586 | 145,000 | 1,586 |
| 2000-10-20 | 1,600 | 1,610 | 1,590 | 1,593 | 211,600 | 1,593 |
| 2000-10-19 | 1,587 | 1,600 | 1,570 | 1,583 | 122,200 | 1,583 |
| 2000-10-18 | 1,610 | 1,610 | 1,585 | 1,585 | 170,800 | 1,585 |
| 2000-10-17 | 1,611 | 1,629 | 1,607 | 1,610 | 136,900 | 1,610 |
| 2000-10-16 | 1,623 | 1,623 | 1,600 | 1,611 | 54,700 | 1,611 |
| 2000-10-13 | 1,620 | 1,628 | 1,600 | 1,618 | 136,100 | 1,618 |
| 2000-10-12 | 1,625 | 1,644 | 1,625 | 1,630 | 54,500 | 1,630 |
| 2000-10-11 | 1,630 | 1,650 | 1,620 | 1,650 | 57,900 | 1,650 |
| 2000-10-10 | 1,624 | 1,657 | 1,620 | 1,655 | 90,800 | 1,655 |
| 2000-10-06 | 1,643 | 1,670 | 1,632 | 1,659 | 110,900 | 1,659 |
| 2000-10-05 | 1,643 | 1,651 | 1,632 | 1,643 | 128,700 | 1,643 |
| 2000-10-04 | 1,627 | 1,664 | 1,627 | 1,662 | 90,200 | 1,662 |
| 2000-10-03 | 1,685 | 1,685 | 1,661 | 1,685 | 101,400 | 1,685 |
| 2000-10-02 | 1,646 | 1,685 | 1,646 | 1,685 | 113,700 | 1,685 |
| 2000-09-29 | 1,605 | 1,663 | 1,603 | 1,663 | 172,800 | 1,663 |
| 2000-09-28 | 1,606 | 1,636 | 1,602 | 1,602 | 99,300 | 1,602 |
| 2000-09-27 | 1,645 | 1,645 | 1,601 | 1,602 | 69,400 | 1,602 |
| 2000-09-26 | 1,633 | 1,663 | 1,630 | 1,660 | 89,000 | 1,660 |
| 2000-09-25 | 1,668 | 1,689 | 1,660 | 1,689 | 195,400 | 1,689 |
| 2000-09-22 | 1,630 | 1,673 | 1,621 | 1,640 | 305,800 | 1,640 |
| 2000-09-21 | 1,688 | 1,690 | 1,661 | 1,690 | 267,500 | 1,690 |
| 2000-09-20 | 1,649 | 1,690 | 1,631 | 1,690 | 286,300 | 1,690 |
| 2000-09-19 | 1,612 | 1,650 | 1,590 | 1,650 | 556,700 | 1,650 |
| 2000-09-18 | 1,576 | 1,620 | 1,572 | 1,620 | 229,600 | 1,620 |
| 2000-09-14 | 1,615 | 1,615 | 1,568 | 1,568 | 554,000 | 1,568 |
| 2000-09-13 | 1,630 | 1,635 | 1,602 | 1,615 | 178,100 | 1,615 |
| 2000-09-12 | 1,639 | 1,642 | 1,630 | 1,630 | 128,600 | 1,630 |
| 2000-09-11 | 1,651 | 1,655 | 1,631 | 1,636 | 147,500 | 1,636 |
| 2000-09-08 | 1,638 | 1,670 | 1,635 | 1,669 | 289,100 | 1,669 |
| 2000-09-07 | 1,635 | 1,640 | 1,620 | 1,638 | 292,000 | 1,638 |
| 2000-09-06 | 1,645 | 1,650 | 1,634 | 1,635 | 277,000 | 1,635 |
| 2000-09-05 | 1,650 | 1,650 | 1,635 | 1,641 | 243,700 | 1,641 |
| 2000-09-04 | 1,650 | 1,672 | 1,634 | 1,650 | 252,000 | 1,650 |
| 2000-09-01 | 1,680 | 1,683 | 1,640 | 1,650 | 261,500 | 1,650 |
| 2000-08-31 | 1,701 | 1,701 | 1,650 | 1,660 | 171,900 | 1,660 |
| 2000-08-30 | 1,701 | 1,707 | 1,693 | 1,702 | 113,400 | 1,702 |
| 2000-08-29 | 1,703 | 1,718 | 1,690 | 1,702 | 143,700 | 1,702 |
| 2000-08-28 | 1,703 | 1,723 | 1,700 | 1,700 | 131,800 | 1,700 |
| 2000-08-25 | 1,729 | 1,729 | 1,701 | 1,724 | 292,200 | 1,724 |
| 2000-08-24 | 1,700 | 1,730 | 1,700 | 1,701 | 146,100 | 1,701 |
| 2000-08-23 | 1,701 | 1,728 | 1,701 | 1,704 | 128,200 | 1,704 |
| 2000-08-22 | 1,740 | 1,740 | 1,700 | 1,738 | 243,000 | 1,738 |
| 2000-08-21 | 1,705 | 1,720 | 1,690 | 1,698 | 89,800 | 1,698 |
| 2000-08-18 | 1,705 | 1,740 | 1,700 | 1,722 | 151,800 | 1,722 |
| 2000-08-17 | 1,721 | 1,747 | 1,708 | 1,708 | 115,400 | 1,708 |
| 2000-08-16 | 1,755 | 1,755 | 1,736 | 1,748 | 151,000 | 1,748 |
| 2000-08-15 | 1,735 | 1,760 | 1,735 | 1,755 | 175,000 | 1,755 |
| 2000-08-14 | 1,735 | 1,755 | 1,720 | 1,755 | 117,000 | 1,755 |
| 2000-08-11 | 1,734 | 1,750 | 1,730 | 1,750 | 163,800 | 1,750 |
| 2000-08-10 | 1,723 | 1,750 | 1,701 | 1,744 | 205,900 | 1,744 |
| 2000-08-09 | 1,710 | 1,721 | 1,700 | 1,712 | 188,500 | 1,712 |
| 2000-08-08 | 1,710 | 1,727 | 1,683 | 1,720 | 276,700 | 1,720 |
| 2000-08-07 | 1,630 | 1,780 | 1,630 | 1,770 | 335,300 | 1,770 |
| 2000-08-04 | 1,600 | 1,641 | 1,600 | 1,630 | 412,900 | 1,630 |
| 2000-08-03 | 1,610 | 1,620 | 1,601 | 1,620 | 186,900 | 1,620 |
| 2000-08-02 | 1,625 | 1,635 | 1,585 | 1,589 | 421,900 | 1,589 |
| 2000-08-01 | 1,594 | 1,630 | 1,594 | 1,630 | 580,000 | 1,630 |
| 2000-07-31 | 1,555 | 1,590 | 1,550 | 1,590 | 166,000 | 1,590 |
| 2000-07-28 | 1,555 | 1,560 | 1,550 | 1,560 | 79,900 | 1,560 |
| 2000-07-27 | 1,550 | 1,565 | 1,545 | 1,565 | 167,000 | 1,565 |
| 2000-07-26 | 1,560 | 1,566 | 1,552 | 1,552 | 99,100 | 1,552 |
| 2000-07-25 | 1,565 | 1,579 | 1,555 | 1,566 | 136,500 | 1,566 |
| 2000-07-24 | 1,552 | 1,560 | 1,552 | 1,554 | 64,300 | 1,554 |
| 2000-07-21 | 1,574 | 1,590 | 1,552 | 1,552 | 194,700 | 1,552 |
| 2000-07-19 | 1,548 | 1,560 | 1,548 | 1,559 | 131,900 | 1,559 |
| 2000-07-18 | 1,560 | 1,560 | 1,540 | 1,548 | 217,700 | 1,548 |
| 2000-07-17 | 1,550 | 1,569 | 1,545 | 1,548 | 219,800 | 1,548 |
| 2000-07-14 | 1,530 | 1,570 | 1,530 | 1,570 | 391,200 | 1,570 |
| 2000-07-13 | 1,560 | 1,570 | 1,530 | 1,530 | 185,800 | 1,530 |
| 2000-07-12 | 1,571 | 1,585 | 1,560 | 1,560 | 105,300 | 1,560 |
| 2000-07-11 | 1,589 | 1,589 | 1,565 | 1,571 | 140,200 | 1,571 |
| 2000-07-10 | 1,572 | 1,600 | 1,572 | 1,592 | 150,500 | 1,592 |
| 2000-07-07 | 1,541 | 1,590 | 1,541 | 1,590 | 599,600 | 1,590 |
| 2000-07-06 | 1,541 | 1,560 | 1,540 | 1,558 | 102,800 | 1,558 |
| 2000-07-05 | 1,550 | 1,550 | 1,536 | 1,541 | 197,800 | 1,541 |
| 2000-07-04 | 1,540 | 1,590 | 1,540 | 1,556 | 120,600 | 1,556 |
| 2000-07-03 | 1,544 | 1,559 | 1,536 | 1,536 | 157,300 | 1,536 |
| 2000-06-30 | 1,543 | 1,543 | 1,520 | 1,535 | 202,400 | 1,535 |
| 2000-06-29 | 1,520 | 1,535 | 1,520 | 1,533 | 116,000 | 1,533 |
| 2000-06-28 | 1,540 | 1,544 | 1,530 | 1,540 | 134,400 | 1,540 |
| 2000-06-27 | 1,525 | 1,545 | 1,520 | 1,544 | 142,300 | 1,544 |
| 2000-06-26 | 1,510 | 1,545 | 1,510 | 1,525 | 143,000 | 1,525 |
| 2000-06-23 | 1,530 | 1,534 | 1,500 | 1,501 | 397,100 | 1,501 |
| 2000-06-22 | 1,588 | 1,590 | 1,500 | 1,500 | 302,300 | 1,500 |
| 2000-06-21 | 1,585 | 1,585 | 1,543 | 1,583 | 172,300 | 1,583 |
| 2000-06-20 | 1,559 | 1,585 | 1,542 | 1,585 | 163,900 | 1,585 |
| 2000-06-19 | 1,550 | 1,550 | 1,512 | 1,550 | 147,600 | 1,550 |
| 2000-06-16 | 1,520 | 1,548 | 1,520 | 1,538 | 87,700 | 1,538 |
| 2000-06-15 | 1,540 | 1,540 | 1,521 | 1,521 | 158,600 | 1,521 |
| 2000-06-14 | 1,535 | 1,540 | 1,512 | 1,520 | 118,400 | 1,520 |
| 2000-06-13 | 1,520 | 1,549 | 1,520 | 1,535 | 103,500 | 1,535 |
| 2000-06-12 | 1,535 | 1,560 | 1,524 | 1,530 | 116,100 | 1,530 |
| 2000-06-09 | 1,549 | 1,560 | 1,526 | 1,560 | 194,100 | 1,560 |
| 2000-06-08 | 1,509 | 1,549 | 1,509 | 1,549 | 155,000 | 1,549 |
| 2000-06-07 | 1,530 | 1,570 | 1,520 | 1,569 | 118,000 | 1,569 |
| 2000-06-06 | 1,520 | 1,545 | 1,502 | 1,518 | 166,900 | 1,518 |
| 2000-06-05 | 1,581 | 1,590 | 1,521 | 1,525 | 133,400 | 1,525 |
| 2000-06-02 | 1,595 | 1,595 | 1,550 | 1,551 | 128,300 | 1,551 |
| 2000-06-01 | 1,594 | 1,600 | 1,576 | 1,585 | 111,200 | 1,585 |
| 2000-05-31 | 1,543 | 1,579 | 1,543 | 1,565 | 87,200 | 1,565 |
| 2000-05-30 | 1,600 | 1,600 | 1,576 | 1,582 | 100,400 | 1,582 |
| 2000-05-29 | 1,580 | 1,590 | 1,580 | 1,590 | 75,000 | 1,590 |
| 2000-05-26 | 1,580 | 1,595 | 1,552 | 1,575 | 135,300 | 1,575 |
| 2000-05-25 | 1,610 | 1,610 | 1,580 | 1,580 | 130,300 | 1,580 |
| 2000-05-24 | 1,610 | 1,610 | 1,570 | 1,597 | 229,000 | 1,597 |
| 2000-05-23 | 1,586 | 1,615 | 1,586 | 1,610 | 438,100 | 1,610 |
| 2000-05-22 | 1,600 | 1,600 | 1,530 | 1,540 | 162,900 | 1,540 |
| 2000-05-19 | 1,543 | 1,595 | 1,525 | 1,595 | 161,200 | 1,595 |
| 2000-05-18 | 1,520 | 1,539 | 1,500 | 1,539 | 139,500 | 1,539 |
| 2000-05-17 | 1,550 | 1,550 | 1,520 | 1,520 | 128,500 | 1,520 |
| 2000-05-16 | 1,580 | 1,580 | 1,501 | 1,520 | 196,600 | 1,520 |
| 2000-05-15 | 1,595 | 1,596 | 1,561 | 1,585 | 227,600 | 1,585 |
| 2000-05-12 | 1,600 | 1,602 | 1,587 | 1,595 | 219,000 | 1,595 |
| 2000-05-11 | 1,581 | 1,605 | 1,580 | 1,591 | 218,400 | 1,591 |
| 2000-05-10 | 1,590 | 1,608 | 1,570 | 1,608 | 385,400 | 1,608 |
| 2000-05-09 | 1,490 | 1,600 | 1,481 | 1,600 | 646,900 | 1,600 |
| 2000-05-08 | 1,430 | 1,465 | 1,430 | 1,465 | 199,300 | 1,465 |
| 2000-05-02 | 1,429 | 1,440 | 1,420 | 1,430 | 292,500 | 1,430 |
| 2000-05-01 | 1,349 | 1,430 | 1,348 | 1,430 | 401,900 | 1,430 |
| 2000-04-28 | 1,350 | 1,360 | 1,340 | 1,341 | 341,100 | 1,341 |
| 2000-04-27 | 1,325 | 1,350 | 1,316 | 1,336 | 254,900 | 1,336 |
| 2000-04-26 | 1,315 | 1,325 | 1,300 | 1,312 | 209,100 | 1,312 |
| 2000-04-25 | 1,290 | 1,305 | 1,281 | 1,305 | 211,900 | 1,305 |
| 2000-04-24 | 1,266 | 1,290 | 1,265 | 1,270 | 116,700 | 1,270 |
| 2000-04-21 | 1,299 | 1,300 | 1,260 | 1,260 | 230,900 | 1,260 |
| 2000-04-20 | 1,266 | 1,299 | 1,265 | 1,299 | 186,900 | 1,299 |
| 2000-04-19 | 1,298 | 1,299 | 1,265 | 1,265 | 112,200 | 1,265 |
| 2000-04-18 | 1,297 | 1,299 | 1,265 | 1,299 | 231,700 | 1,299 |
| 2000-04-17 | 1,273 | 1,299 | 1,270 | 1,271 | 134,500 | 1,271 |
| 2000-04-14 | 1,294 | 1,294 | 1,266 | 1,270 | 140,800 | 1,270 |
| 2000-04-13 | 1,271 | 1,298 | 1,260 | 1,298 | 200,800 | 1,298 |
| 2000-04-12 | 1,265 | 1,300 | 1,265 | 1,290 | 124,500 | 1,290 |
| 2000-04-11 | 1,269 | 1,280 | 1,267 | 1,267 | 125,700 | 1,267 |
| 2000-04-10 | 1,262 | 1,291 | 1,262 | 1,269 | 138,200 | 1,269 |
| 2000-04-07 | 1,290 | 1,300 | 1,261 | 1,261 | 126,700 | 1,261 |
| 2000-04-06 | 1,300 | 1,300 | 1,274 | 1,285 | 146,100 | 1,285 |
| 2000-04-05 | 1,300 | 1,340 | 1,294 | 1,300 | 121,300 | 1,300 |
| 2000-04-04 | 1,300 | 1,305 | 1,274 | 1,285 | 171,900 | 1,285 |
| 2000-04-03 | 1,290 | 1,292 | 1,260 | 1,260 | 187,900 | 1,260 |
| 2000-03-31 | 1,270 | 1,308 | 1,270 | 1,293 | 170,600 | 1,293 |
| 2000-03-30 | 1,324 | 1,350 | 1,270 | 1,270 | 160,800 | 1,270 |
| 2000-03-29 | 1,337 | 1,383 | 1,301 | 1,306 | 110,600 | 1,306 |
| 2000-03-28 | 1,345 | 1,345 | 1,282 | 1,297 | 165,600 | 1,297 |
| 2000-03-27 | 1,355 | 1,381 | 1,350 | 1,350 | 179,900 | 1,350 |
| 2000-03-24 | 1,369 | 1,378 | 1,349 | 1,350 | 202,300 | 1,350 |
| 2000-03-23 | 1,365 | 1,365 | 1,345 | 1,349 | 124,500 | 1,349 |
| 2000-03-22 | 1,370 | 1,373 | 1,355 | 1,368 | 157,500 | 1,368 |
| 2000-03-21 | 1,367 | 1,370 | 1,355 | 1,367 | 156,400 | 1,367 |
| 2000-03-17 | 1,352 | 1,370 | 1,352 | 1,367 | 117,800 | 1,367 |
| 2000-03-16 | 1,369 | 1,369 | 1,350 | 1,365 | 152,200 | 1,365 |
| 2000-03-15 | 1,350 | 1,353 | 1,340 | 1,353 | 111,500 | 1,353 |
| 2000-03-14 | 1,326 | 1,345 | 1,320 | 1,344 | 120,600 | 1,344 |
| 2000-03-13 | 1,330 | 1,347 | 1,320 | 1,326 | 215,300 | 1,326 |
| 2000-03-10 | 1,330 | 1,350 | 1,325 | 1,350 | 519,600 | 1,350 |
| 2000-03-09 | 1,330 | 1,333 | 1,318 | 1,318 | 199,300 | 1,318 |
| 2000-03-08 | 1,330 | 1,340 | 1,321 | 1,333 | 122,600 | 1,333 |
| 2000-03-07 | 1,335 | 1,343 | 1,320 | 1,343 | 187,500 | 1,343 |
| 2000-03-06 | 1,339 | 1,341 | 1,325 | 1,330 | 124,600 | 1,330 |
| 2000-03-03 | 1,320 | 1,343 | 1,320 | 1,321 | 139,900 | 1,321 |
| 2000-03-02 | 1,342 | 1,346 | 1,320 | 1,320 | 237,200 | 1,320 |
| 2000-03-01 | 1,360 | 1,368 | 1,330 | 1,342 | 155,500 | 1,342 |
| 2000-02-29 | 1,330 | 1,365 | 1,330 | 1,360 | 114,600 | 1,360 |
| 2000-02-28 | 1,354 | 1,360 | 1,330 | 1,330 | 130,000 | 1,330 |
| 2000-02-25 | 1,373 | 1,373 | 1,330 | 1,370 | 261,500 | 1,370 |
| 2000-02-24 | 1,320 | 1,400 | 1,319 | 1,353 | 137,500 | 1,353 |
| 2000-02-23 | 1,305 | 1,319 | 1,300 | 1,310 | 195,100 | 1,310 |
| 2000-02-22 | 1,340 | 1,340 | 1,300 | 1,320 | 212,100 | 1,320 |
| 2000-02-21 | 1,300 | 1,310 | 1,299 | 1,300 | 246,900 | 1,300 |
| 2000-02-18 | 1,311 | 1,311 | 1,300 | 1,300 | 292,500 | 1,300 |
| 2000-02-17 | 1,319 | 1,319 | 1,306 | 1,306 | 276,800 | 1,306 |
| 2000-02-16 | 1,310 | 1,320 | 1,310 | 1,319 | 216,800 | 1,319 |
| 2000-02-15 | 1,315 | 1,339 | 1,308 | 1,325 | 262,200 | 1,325 |
| 2000-02-14 | 1,310 | 1,349 | 1,310 | 1,340 | 304,100 | 1,340 |
| 2000-02-10 | 1,350 | 1,359 | 1,300 | 1,301 | 428,000 | 1,301 |
| 2000-02-09 | 1,373 | 1,378 | 1,349 | 1,350 | 295,700 | 1,350 |
| 2000-02-08 | 1,412 | 1,420 | 1,373 | 1,373 | 222,200 | 1,373 |
| 2000-02-07 | 1,440 | 1,442 | 1,420 | 1,423 | 137,600 | 1,423 |
| 2000-02-04 | 1,451 | 1,454 | 1,433 | 1,433 | 197,900 | 1,433 |
| 2000-02-03 | 1,450 | 1,466 | 1,450 | 1,450 | 186,500 | 1,450 |
| 2000-02-02 | 1,456 | 1,465 | 1,450 | 1,450 | 122,700 | 1,450 |
| 2000-02-01 | 1,455 | 1,475 | 1,450 | 1,450 | 115,100 | 1,450 |
| 2000-01-31 | 1,471 | 1,490 | 1,450 | 1,450 | 126,300 | 1,450 |
| 2000-01-28 | 1,477 | 1,481 | 1,471 | 1,471 | 154,200 | 1,471 |
| 2000-01-27 | 1,495 | 1,495 | 1,465 | 1,477 | 196,600 | 1,477 |
| 2000-01-26 | 1,500 | 1,505 | 1,483 | 1,495 | 275,600 | 1,495 |
| 2000-01-25 | 1,508 | 1,510 | 1,500 | 1,500 | 96,200 | 1,500 |
| 2000-01-24 | 1,505 | 1,520 | 1,500 | 1,508 | 98,300 | 1,508 |
| 2000-01-21 | 1,524 | 1,524 | 1,505 | 1,507 | 109,400 | 1,507 |
| 2000-01-20 | 1,529 | 1,529 | 1,506 | 1,516 | 94,400 | 1,516 |
| 2000-01-19 | 1,500 | 1,504 | 1,500 | 1,504 | 235,800 | 1,504 |
| 2000-01-18 | 1,506 | 1,510 | 1,503 | 1,503 | 102,600 | 1,503 |
| 2000-01-17 | 1,505 | 1,515 | 1,505 | 1,506 | 63,600 | 1,506 |
| 2000-01-14 | 1,505 | 1,510 | 1,504 | 1,510 | 105,900 | 1,510 |
| 2000-01-13 | 1,508 | 1,518 | 1,507 | 1,507 | 78,100 | 1,507 |
| 2000-01-12 | 1,510 | 1,521 | 1,508 | 1,508 | 119,100 | 1,508 |
| 2000-01-11 | 1,513 | 1,528 | 1,510 | 1,510 | 78,900 | 1,510 |
| 2000-01-07 | 1,540 | 1,544 | 1,518 | 1,520 | 143,900 | 1,520 |
| 2000-01-06 | 1,560 | 1,566 | 1,530 | 1,544 | 218,700 | 1,544 |
| 2000-01-05 | 1,554 | 1,570 | 1,533 | 1,566 | 89,000 | 1,566 |
| 2000-01-04 | 1,560 | 1,583 | 1,523 | 1,530 | 51,100 | 1,530 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株