9505 北陸電力(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 | 1,502 | 1,507 | 1,495 | 1,495 | 22,300 | 1,495 |
| 2000-12-28 | 1,503 | 1,515 | 1,498 | 1,515 | 95,600 | 1,515 |
| 2000-12-27 | 1,505 | 1,505 | 1,499 | 1,503 | 69,100 | 1,503 |
| 2000-12-26 | 1,514 | 1,514 | 1,500 | 1,500 | 83,500 | 1,500 |
| 2000-12-25 | 1,501 | 1,515 | 1,500 | 1,515 | 139,600 | 1,515 |
| 2000-12-22 | 1,505 | 1,507 | 1,495 | 1,498 | 84,800 | 1,498 |
| 2000-12-21 | 1,495 | 1,520 | 1,495 | 1,504 | 81,000 | 1,504 |
| 2000-12-20 | 1,500 | 1,520 | 1,495 | 1,495 | 53,300 | 1,495 |
| 2000-12-19 | 1,501 | 1,513 | 1,495 | 1,495 | 120,400 | 1,495 |
| 2000-12-18 | 1,500 | 1,518 | 1,498 | 1,500 | 36,800 | 1,500 |
| 2000-12-15 | 1,520 | 1,531 | 1,498 | 1,498 | 51,800 | 1,498 |
| 2000-12-14 | 1,537 | 1,537 | 1,520 | 1,520 | 27,400 | 1,520 |
| 2000-12-13 | 1,520 | 1,538 | 1,520 | 1,529 | 32,200 | 1,529 |
| 2000-12-12 | 1,521 | 1,530 | 1,521 | 1,530 | 85,500 | 1,530 |
| 2000-12-11 | 1,520 | 1,525 | 1,518 | 1,521 | 38,100 | 1,521 |
| 2000-12-08 | 1,500 | 1,520 | 1,500 | 1,518 | 155,800 | 1,518 |
| 2000-12-07 | 1,515 | 1,518 | 1,501 | 1,518 | 75,400 | 1,518 |
| 2000-12-06 | 1,510 | 1,517 | 1,510 | 1,515 | 90,700 | 1,515 |
| 2000-12-05 | 1,510 | 1,515 | 1,496 | 1,510 | 69,400 | 1,510 |
| 2000-12-04 | 1,514 | 1,517 | 1,495 | 1,496 | 51,700 | 1,496 |
| 2000-12-01 | 1,490 | 1,515 | 1,490 | 1,505 | 62,800 | 1,505 |
| 2000-11-30 | 1,490 | 1,510 | 1,480 | 1,510 | 34,400 | 1,510 |
| 2000-11-29 | 1,490 | 1,501 | 1,490 | 1,500 | 28,800 | 1,500 |
| 2000-11-28 | 1,500 | 1,509 | 1,490 | 1,490 | 38,800 | 1,490 |
| 2000-11-27 | 1,530 | 1,530 | 1,500 | 1,501 | 26,400 | 1,501 |
| 2000-11-24 | 1,512 | 1,530 | 1,481 | 1,530 | 54,500 | 1,530 |
| 2000-11-22 | 1,500 | 1,515 | 1,500 | 1,512 | 46,700 | 1,512 |
| 2000-11-21 | 1,500 | 1,500 | 1,478 | 1,500 | 44,700 | 1,500 |
| 2000-11-20 | 1,507 | 1,507 | 1,480 | 1,490 | 46,700 | 1,490 |
| 2000-11-17 | 1,480 | 1,487 | 1,475 | 1,487 | 60,400 | 1,487 |
| 2000-11-16 | 1,460 | 1,490 | 1,460 | 1,471 | 26,200 | 1,471 |
| 2000-11-15 | 1,505 | 1,505 | 1,460 | 1,460 | 50,300 | 1,460 |
| 2000-11-14 | 1,480 | 1,505 | 1,480 | 1,498 | 32,700 | 1,498 |
| 2000-11-13 | 1,480 | 1,499 | 1,480 | 1,499 | 25,600 | 1,499 |
| 2000-11-10 | 1,480 | 1,497 | 1,480 | 1,490 | 28,600 | 1,490 |
| 2000-11-09 | 1,491 | 1,507 | 1,485 | 1,485 | 35,700 | 1,485 |
| 2000-11-08 | 1,490 | 1,508 | 1,490 | 1,504 | 24,700 | 1,504 |
| 2000-11-07 | 1,510 | 1,521 | 1,491 | 1,498 | 33,100 | 1,498 |
| 2000-11-06 | 1,489 | 1,530 | 1,489 | 1,506 | 47,500 | 1,506 |
| 2000-11-02 | 1,510 | 1,510 | 1,486 | 1,509 | 33,300 | 1,509 |
| 2000-11-01 | 1,500 | 1,510 | 1,476 | 1,510 | 67,500 | 1,510 |
| 2000-10-31 | 1,470 | 1,497 | 1,470 | 1,497 | 45,100 | 1,497 |
| 2000-10-30 | 1,499 | 1,499 | 1,469 | 1,479 | 85,400 | 1,479 |
| 2000-10-27 | 1,510 | 1,520 | 1,462 | 1,466 | 85,100 | 1,466 |
| 2000-10-26 | 1,468 | 1,529 | 1,461 | 1,529 | 60,000 | 1,529 |
| 2000-10-25 | 1,495 | 1,495 | 1,451 | 1,460 | 73,500 | 1,460 |
| 2000-10-24 | 1,500 | 1,505 | 1,495 | 1,500 | 39,100 | 1,500 |
| 2000-10-23 | 1,499 | 1,520 | 1,490 | 1,497 | 39,200 | 1,497 |
| 2000-10-20 | 1,490 | 1,500 | 1,488 | 1,499 | 117,900 | 1,499 |
| 2000-10-19 | 1,498 | 1,500 | 1,481 | 1,490 | 52,000 | 1,490 |
| 2000-10-18 | 1,510 | 1,518 | 1,491 | 1,492 | 186,600 | 1,492 |
| 2000-10-17 | 1,528 | 1,536 | 1,528 | 1,532 | 62,200 | 1,532 |
| 2000-10-16 | 1,535 | 1,535 | 1,520 | 1,528 | 40,300 | 1,528 |
| 2000-10-13 | 1,520 | 1,535 | 1,512 | 1,535 | 50,400 | 1,535 |
| 2000-10-12 | 1,535 | 1,547 | 1,535 | 1,535 | 27,000 | 1,535 |
| 2000-10-11 | 1,550 | 1,551 | 1,535 | 1,550 | 35,300 | 1,550 |
| 2000-10-10 | 1,578 | 1,578 | 1,550 | 1,550 | 66,400 | 1,550 |
| 2000-10-06 | 1,568 | 1,580 | 1,559 | 1,568 | 78,000 | 1,568 |
| 2000-10-05 | 1,555 | 1,568 | 1,555 | 1,568 | 76,800 | 1,568 |
| 2000-10-04 | 1,535 | 1,569 | 1,535 | 1,558 | 73,400 | 1,558 |
| 2000-10-03 | 1,579 | 1,580 | 1,559 | 1,577 | 59,500 | 1,577 |
| 2000-10-02 | 1,559 | 1,580 | 1,511 | 1,511 | 60,100 | 1,511 |
| 2000-09-29 | 1,525 | 1,589 | 1,525 | 1,589 | 111,600 | 1,589 |
| 2000-09-28 | 1,504 | 1,545 | 1,501 | 1,527 | 66,500 | 1,527 |
| 2000-09-27 | 1,535 | 1,540 | 1,504 | 1,517 | 32,500 | 1,517 |
| 2000-09-26 | 1,535 | 1,549 | 1,522 | 1,549 | 47,400 | 1,549 |
| 2000-09-25 | 1,580 | 1,595 | 1,580 | 1,590 | 88,900 | 1,590 |
| 2000-09-22 | 1,590 | 1,590 | 1,553 | 1,580 | 68,600 | 1,580 |
| 2000-09-21 | 1,590 | 1,590 | 1,551 | 1,574 | 105,000 | 1,574 |
| 2000-09-20 | 1,550 | 1,600 | 1,530 | 1,595 | 155,800 | 1,595 |
| 2000-09-19 | 1,515 | 1,550 | 1,510 | 1,550 | 154,400 | 1,550 |
| 2000-09-18 | 1,530 | 1,533 | 1,507 | 1,515 | 91,300 | 1,515 |
| 2000-09-14 | 1,515 | 1,515 | 1,460 | 1,460 | 69,300 | 1,460 |
| 2000-09-13 | 1,515 | 1,530 | 1,508 | 1,512 | 64,900 | 1,512 |
| 2000-09-12 | 1,515 | 1,536 | 1,510 | 1,510 | 66,000 | 1,510 |
| 2000-09-11 | 1,506 | 1,536 | 1,506 | 1,536 | 60,400 | 1,536 |
| 2000-09-08 | 1,522 | 1,550 | 1,520 | 1,545 | 114,500 | 1,545 |
| 2000-09-07 | 1,545 | 1,545 | 1,505 | 1,522 | 72,100 | 1,522 |
| 2000-09-06 | 1,549 | 1,550 | 1,537 | 1,545 | 114,200 | 1,545 |
| 2000-09-05 | 1,549 | 1,550 | 1,532 | 1,550 | 92,800 | 1,550 |
| 2000-09-04 | 1,540 | 1,550 | 1,508 | 1,531 | 56,300 | 1,531 |
| 2000-09-01 | 1,530 | 1,540 | 1,520 | 1,540 | 72,000 | 1,540 |
| 2000-08-31 | 1,520 | 1,549 | 1,503 | 1,517 | 75,400 | 1,517 |
| 2000-08-30 | 1,534 | 1,550 | 1,502 | 1,550 | 99,200 | 1,550 |
| 2000-08-29 | 1,499 | 1,526 | 1,499 | 1,525 | 154,400 | 1,525 |
| 2000-08-28 | 1,560 | 1,561 | 1,546 | 1,559 | 131,700 | 1,559 |
| 2000-08-25 | 1,546 | 1,560 | 1,518 | 1,560 | 112,400 | 1,560 |
| 2000-08-24 | 1,515 | 1,559 | 1,515 | 1,546 | 103,200 | 1,546 |
| 2000-08-23 | 1,558 | 1,564 | 1,522 | 1,539 | 98,200 | 1,539 |
| 2000-08-22 | 1,530 | 1,558 | 1,529 | 1,558 | 138,200 | 1,558 |
| 2000-08-21 | 1,526 | 1,530 | 1,513 | 1,526 | 48,100 | 1,526 |
| 2000-08-18 | 1,500 | 1,530 | 1,500 | 1,530 | 108,400 | 1,530 |
| 2000-08-17 | 1,530 | 1,530 | 1,503 | 1,503 | 67,900 | 1,503 |
| 2000-08-16 | 1,526 | 1,536 | 1,525 | 1,530 | 148,800 | 1,530 |
| 2000-08-15 | 1,539 | 1,539 | 1,520 | 1,530 | 83,900 | 1,530 |
| 2000-08-14 | 1,513 | 1,529 | 1,513 | 1,523 | 143,400 | 1,523 |
| 2000-08-11 | 1,530 | 1,530 | 1,500 | 1,528 | 140,300 | 1,528 |
| 2000-08-10 | 1,495 | 1,510 | 1,490 | 1,510 | 159,000 | 1,510 |
| 2000-08-09 | 1,494 | 1,495 | 1,460 | 1,491 | 146,800 | 1,491 |
| 2000-08-08 | 1,449 | 1,460 | 1,440 | 1,460 | 110,000 | 1,460 |
| 2000-08-07 | 1,421 | 1,445 | 1,421 | 1,445 | 125,200 | 1,445 |
| 2000-08-04 | 1,402 | 1,439 | 1,402 | 1,430 | 124,000 | 1,430 |
| 2000-08-03 | 1,402 | 1,405 | 1,396 | 1,404 | 74,900 | 1,404 |
| 2000-08-02 | 1,405 | 1,405 | 1,390 | 1,392 | 35,600 | 1,392 |
| 2000-08-01 | 1,400 | 1,405 | 1,387 | 1,405 | 99,200 | 1,405 |
| 2000-07-31 | 1,380 | 1,398 | 1,380 | 1,398 | 75,700 | 1,398 |
| 2000-07-28 | 1,380 | 1,400 | 1,376 | 1,400 | 75,000 | 1,400 |
| 2000-07-27 | 1,379 | 1,379 | 1,370 | 1,371 | 62,400 | 1,371 |
| 2000-07-26 | 1,399 | 1,399 | 1,377 | 1,381 | 73,300 | 1,381 |
| 2000-07-25 | 1,386 | 1,399 | 1,377 | 1,399 | 97,200 | 1,399 |
| 2000-07-24 | 1,410 | 1,410 | 1,385 | 1,394 | 55,000 | 1,394 |
| 2000-07-21 | 1,410 | 1,414 | 1,391 | 1,394 | 52,000 | 1,394 |
| 2000-07-19 | 1,380 | 1,410 | 1,380 | 1,410 | 42,600 | 1,410 |
| 2000-07-18 | 1,394 | 1,400 | 1,380 | 1,381 | 57,400 | 1,381 |
| 2000-07-17 | 1,383 | 1,400 | 1,383 | 1,390 | 67,700 | 1,390 |
| 2000-07-14 | 1,397 | 1,400 | 1,377 | 1,383 | 97,800 | 1,383 |
| 2000-07-13 | 1,390 | 1,390 | 1,377 | 1,377 | 117,500 | 1,377 |
| 2000-07-12 | 1,388 | 1,396 | 1,383 | 1,390 | 146,700 | 1,390 |
| 2000-07-11 | 1,398 | 1,400 | 1,372 | 1,377 | 175,900 | 1,377 |
| 2000-07-10 | 1,420 | 1,434 | 1,390 | 1,398 | 206,600 | 1,398 |
| 2000-07-07 | 1,435 | 1,435 | 1,392 | 1,399 | 156,900 | 1,399 |
| 2000-07-06 | 1,421 | 1,426 | 1,416 | 1,420 | 115,200 | 1,420 |
| 2000-07-05 | 1,445 | 1,445 | 1,415 | 1,416 | 91,000 | 1,416 |
| 2000-07-04 | 1,445 | 1,445 | 1,420 | 1,430 | 94,200 | 1,430 |
| 2000-07-03 | 1,416 | 1,440 | 1,413 | 1,425 | 156,100 | 1,425 |
| 2000-06-30 | 1,410 | 1,416 | 1,405 | 1,416 | 90,200 | 1,416 |
| 2000-06-29 | 1,405 | 1,408 | 1,391 | 1,408 | 55,400 | 1,408 |
| 2000-06-28 | 1,409 | 1,409 | 1,387 | 1,387 | 108,300 | 1,387 |
| 2000-06-27 | 1,379 | 1,400 | 1,379 | 1,400 | 64,400 | 1,400 |
| 2000-06-26 | 1,381 | 1,391 | 1,370 | 1,379 | 47,400 | 1,379 |
| 2000-06-23 | 1,392 | 1,404 | 1,370 | 1,380 | 154,500 | 1,380 |
| 2000-06-22 | 1,419 | 1,419 | 1,391 | 1,392 | 105,500 | 1,392 |
| 2000-06-21 | 1,420 | 1,420 | 1,400 | 1,419 | 76,600 | 1,419 |
| 2000-06-20 | 1,420 | 1,422 | 1,401 | 1,422 | 133,800 | 1,422 |
| 2000-06-19 | 1,387 | 1,420 | 1,386 | 1,420 | 105,400 | 1,420 |
| 2000-06-16 | 1,370 | 1,386 | 1,370 | 1,386 | 88,600 | 1,386 |
| 2000-06-15 | 1,368 | 1,380 | 1,368 | 1,370 | 56,400 | 1,370 |
| 2000-06-14 | 1,385 | 1,385 | 1,368 | 1,377 | 93,300 | 1,377 |
| 2000-06-13 | 1,368 | 1,382 | 1,368 | 1,380 | 54,900 | 1,380 |
| 2000-06-12 | 1,370 | 1,385 | 1,364 | 1,367 | 54,900 | 1,367 |
| 2000-06-09 | 1,369 | 1,389 | 1,366 | 1,389 | 99,400 | 1,389 |
| 2000-06-08 | 1,389 | 1,389 | 1,365 | 1,389 | 46,800 | 1,389 |
| 2000-06-07 | 1,379 | 1,390 | 1,375 | 1,390 | 81,600 | 1,390 |
| 2000-06-06 | 1,361 | 1,379 | 1,361 | 1,379 | 107,100 | 1,379 |
| 2000-06-05 | 1,370 | 1,370 | 1,360 | 1,361 | 47,900 | 1,361 |
| 2000-06-02 | 1,381 | 1,385 | 1,360 | 1,361 | 64,300 | 1,361 |
| 2000-06-01 | 1,380 | 1,390 | 1,370 | 1,390 | 105,100 | 1,390 |
| 2000-05-31 | 1,341 | 1,370 | 1,341 | 1,360 | 113,600 | 1,360 |
| 2000-05-30 | 1,380 | 1,380 | 1,361 | 1,361 | 95,400 | 1,361 |
| 2000-05-29 | 1,351 | 1,377 | 1,351 | 1,367 | 111,600 | 1,367 |
| 2000-05-26 | 1,343 | 1,351 | 1,340 | 1,341 | 97,300 | 1,341 |
| 2000-05-25 | 1,330 | 1,350 | 1,330 | 1,343 | 85,900 | 1,343 |
| 2000-05-24 | 1,330 | 1,345 | 1,330 | 1,345 | 141,800 | 1,345 |
| 2000-05-23 | 1,317 | 1,330 | 1,316 | 1,330 | 100,900 | 1,330 |
| 2000-05-22 | 1,330 | 1,330 | 1,291 | 1,297 | 78,800 | 1,297 |
| 2000-05-19 | 1,310 | 1,320 | 1,290 | 1,320 | 67,600 | 1,320 |
| 2000-05-18 | 1,305 | 1,305 | 1,291 | 1,300 | 76,100 | 1,300 |
| 2000-05-17 | 1,310 | 1,319 | 1,300 | 1,301 | 92,400 | 1,301 |
| 2000-05-16 | 1,332 | 1,333 | 1,301 | 1,305 | 92,000 | 1,305 |
| 2000-05-15 | 1,330 | 1,335 | 1,311 | 1,332 | 144,300 | 1,332 |
| 2000-05-12 | 1,326 | 1,329 | 1,304 | 1,327 | 106,200 | 1,327 |
| 2000-05-11 | 1,316 | 1,326 | 1,306 | 1,326 | 170,000 | 1,326 |
| 2000-05-10 | 1,311 | 1,320 | 1,310 | 1,313 | 124,700 | 1,313 |
| 2000-05-09 | 1,291 | 1,309 | 1,291 | 1,303 | 104,300 | 1,303 |
| 2000-05-08 | 1,290 | 1,299 | 1,280 | 1,298 | 69,200 | 1,298 |
| 2000-05-02 | 1,289 | 1,294 | 1,274 | 1,280 | 92,200 | 1,280 |
| 2000-05-01 | 1,250 | 1,279 | 1,250 | 1,279 | 154,000 | 1,279 |
| 2000-04-28 | 1,275 | 1,280 | 1,250 | 1,250 | 166,800 | 1,250 |
| 2000-04-27 | 1,260 | 1,262 | 1,251 | 1,255 | 121,800 | 1,255 |
| 2000-04-26 | 1,270 | 1,275 | 1,232 | 1,252 | 381,000 | 1,252 |
| 2000-04-25 | 1,263 | 1,274 | 1,256 | 1,265 | 131,500 | 1,265 |
| 2000-04-24 | 1,280 | 1,300 | 1,261 | 1,262 | 87,900 | 1,262 |
| 2000-04-21 | 1,280 | 1,300 | 1,255 | 1,261 | 82,800 | 1,261 |
| 2000-04-20 | 1,280 | 1,320 | 1,270 | 1,320 | 125,400 | 1,320 |
| 2000-04-19 | 1,300 | 1,300 | 1,254 | 1,298 | 106,300 | 1,298 |
| 2000-04-18 | 1,330 | 1,330 | 1,254 | 1,320 | 142,100 | 1,320 |
| 2000-04-17 | 1,260 | 1,300 | 1,251 | 1,300 | 50,600 | 1,300 |
| 2000-04-14 | 1,275 | 1,280 | 1,255 | 1,270 | 80,000 | 1,270 |
| 2000-04-13 | 1,256 | 1,280 | 1,250 | 1,280 | 91,600 | 1,280 |
| 2000-04-12 | 1,256 | 1,280 | 1,253 | 1,256 | 43,300 | 1,256 |
| 2000-04-11 | 1,260 | 1,278 | 1,253 | 1,253 | 69,500 | 1,253 |
| 2000-04-10 | 1,300 | 1,300 | 1,265 | 1,270 | 54,500 | 1,270 |
| 2000-04-07 | 1,270 | 1,308 | 1,260 | 1,262 | 165,500 | 1,262 |
| 2000-04-06 | 1,281 | 1,290 | 1,278 | 1,280 | 78,400 | 1,280 |
| 2000-04-05 | 1,295 | 1,301 | 1,287 | 1,290 | 88,200 | 1,290 |
| 2000-04-04 | 1,298 | 1,300 | 1,275 | 1,293 | 110,200 | 1,293 |
| 2000-04-03 | 1,280 | 1,285 | 1,250 | 1,270 | 130,300 | 1,270 |
| 2000-03-31 | 1,251 | 1,310 | 1,250 | 1,306 | 122,500 | 1,306 |
| 2000-03-30 | 1,350 | 1,350 | 1,250 | 1,250 | 103,300 | 1,250 |
| 2000-03-29 | 1,321 | 1,360 | 1,315 | 1,315 | 84,100 | 1,315 |
| 2000-03-28 | 1,350 | 1,360 | 1,319 | 1,320 | 49,600 | 1,320 |
| 2000-03-27 | 1,374 | 1,470 | 1,370 | 1,373 | 125,000 | 1,373 |
| 2000-03-24 | 1,367 | 1,379 | 1,360 | 1,374 | 120,300 | 1,374 |
| 2000-03-23 | 1,361 | 1,367 | 1,345 | 1,367 | 205,900 | 1,367 |
| 2000-03-22 | 1,369 | 1,369 | 1,340 | 1,363 | 202,400 | 1,363 |
| 2000-03-21 | 1,389 | 1,389 | 1,360 | 1,370 | 84,800 | 1,370 |
| 2000-03-17 | 1,379 | 1,389 | 1,365 | 1,389 | 79,400 | 1,389 |
| 2000-03-16 | 1,387 | 1,388 | 1,350 | 1,359 | 145,800 | 1,359 |
| 2000-03-15 | 1,368 | 1,387 | 1,365 | 1,387 | 118,100 | 1,387 |
| 2000-03-14 | 1,361 | 1,370 | 1,350 | 1,367 | 92,300 | 1,367 |
| 2000-03-13 | 1,365 | 1,370 | 1,340 | 1,369 | 93,900 | 1,369 |
| 2000-03-10 | 1,330 | 1,365 | 1,330 | 1,365 | 268,100 | 1,365 |
| 2000-03-09 | 1,355 | 1,355 | 1,340 | 1,345 | 67,700 | 1,345 |
| 2000-03-08 | 1,351 | 1,365 | 1,349 | 1,355 | 107,600 | 1,355 |
| 2000-03-07 | 1,371 | 1,371 | 1,352 | 1,357 | 91,000 | 1,357 |
| 2000-03-06 | 1,350 | 1,373 | 1,350 | 1,351 | 66,300 | 1,351 |
| 2000-03-03 | 1,365 | 1,368 | 1,350 | 1,350 | 75,400 | 1,350 |
| 2000-03-02 | 1,390 | 1,390 | 1,355 | 1,355 | 88,000 | 1,355 |
| 2000-03-01 | 1,374 | 1,375 | 1,350 | 1,352 | 63,400 | 1,352 |
| 2000-02-29 | 1,350 | 1,385 | 1,340 | 1,354 | 104,100 | 1,354 |
| 2000-02-28 | 1,360 | 1,390 | 1,330 | 1,330 | 71,300 | 1,330 |
| 2000-02-25 | 1,356 | 1,380 | 1,349 | 1,349 | 98,400 | 1,349 |
| 2000-02-24 | 1,320 | 1,380 | 1,310 | 1,356 | 86,300 | 1,356 |
| 2000-02-23 | 1,317 | 1,320 | 1,303 | 1,320 | 118,400 | 1,320 |
| 2000-02-22 | 1,329 | 1,329 | 1,304 | 1,315 | 71,600 | 1,315 |
| 2000-02-21 | 1,301 | 1,330 | 1,301 | 1,303 | 88,000 | 1,303 |
| 2000-02-18 | 1,321 | 1,329 | 1,301 | 1,301 | 88,800 | 1,301 |
| 2000-02-17 | 1,329 | 1,330 | 1,301 | 1,301 | 159,100 | 1,301 |
| 2000-02-16 | 1,303 | 1,337 | 1,301 | 1,329 | 137,900 | 1,329 |
| 2000-02-15 | 1,310 | 1,320 | 1,301 | 1,303 | 159,600 | 1,303 |
| 2000-02-14 | 1,350 | 1,360 | 1,300 | 1,300 | 226,500 | 1,300 |
| 2000-02-10 | 1,370 | 1,395 | 1,350 | 1,351 | 115,800 | 1,351 |
| 2000-02-09 | 1,405 | 1,408 | 1,370 | 1,385 | 149,600 | 1,385 |
| 2000-02-08 | 1,450 | 1,451 | 1,400 | 1,405 | 121,700 | 1,405 |
| 2000-02-07 | 1,450 | 1,459 | 1,450 | 1,452 | 59,400 | 1,452 |
| 2000-02-04 | 1,455 | 1,460 | 1,450 | 1,450 | 86,500 | 1,450 |
| 2000-02-03 | 1,460 | 1,461 | 1,450 | 1,451 | 83,700 | 1,451 |
| 2000-02-02 | 1,455 | 1,473 | 1,450 | 1,460 | 80,800 | 1,460 |
| 2000-02-01 | 1,470 | 1,470 | 1,450 | 1,450 | 94,800 | 1,450 |
| 2000-01-31 | 1,460 | 1,470 | 1,451 | 1,456 | 77,700 | 1,456 |
| 2000-01-28 | 1,469 | 1,490 | 1,458 | 1,459 | 98,700 | 1,459 |
| 2000-01-27 | 1,469 | 1,490 | 1,460 | 1,469 | 124,900 | 1,469 |
| 2000-01-26 | 1,469 | 1,475 | 1,469 | 1,469 | 114,100 | 1,469 |
| 2000-01-25 | 1,485 | 1,485 | 1,468 | 1,469 | 198,200 | 1,469 |
| 2000-01-24 | 1,490 | 1,500 | 1,471 | 1,485 | 218,500 | 1,485 |
| 2000-01-21 | 1,502 | 1,509 | 1,491 | 1,497 | 131,100 | 1,497 |
| 2000-01-20 | 1,502 | 1,510 | 1,500 | 1,502 | 156,900 | 1,502 |
| 2000-01-19 | 1,506 | 1,520 | 1,506 | 1,507 | 131,400 | 1,507 |
| 2000-01-18 | 1,530 | 1,550 | 1,505 | 1,506 | 187,800 | 1,506 |
| 2000-01-17 | 1,535 | 1,535 | 1,525 | 1,526 | 69,400 | 1,526 |
| 2000-01-14 | 1,531 | 1,550 | 1,530 | 1,535 | 90,100 | 1,535 |
| 2000-01-13 | 1,530 | 1,545 | 1,520 | 1,535 | 54,100 | 1,535 |
| 2000-01-12 | 1,550 | 1,575 | 1,525 | 1,530 | 70,200 | 1,530 |
| 2000-01-11 | 1,577 | 1,597 | 1,550 | 1,550 | 84,700 | 1,550 |
| 2000-01-07 | 1,585 | 1,600 | 1,577 | 1,577 | 88,900 | 1,577 |
| 2000-01-06 | 1,590 | 1,599 | 1,580 | 1,599 | 153,700 | 1,599 |
| 2000-01-05 | 1,578 | 1,590 | 1,578 | 1,590 | 93,500 | 1,590 |
| 2000-01-04 | 1,575 | 1,585 | 1,570 | 1,578 | 34,600 | 1,578 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株
