9506 東北電力(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 | 1,520 | 1,527 | 1,510 | 1,527 | 116,200 | 1,527 |
2000-12-28 | 1,507 | 1,527 | 1,507 | 1,527 | 112,300 | 1,527 |
2000-12-27 | 1,507 | 1,520 | 1,499 | 1,520 | 135,200 | 1,520 |
2000-12-26 | 1,515 | 1,530 | 1,510 | 1,517 | 271,500 | 1,517 |
2000-12-25 | 1,500 | 1,530 | 1,500 | 1,530 | 164,800 | 1,530 |
2000-12-22 | 1,520 | 1,529 | 1,498 | 1,526 | 590,400 | 1,526 |
2000-12-21 | 1,501 | 1,524 | 1,498 | 1,519 | 662,500 | 1,519 |
2000-12-20 | 1,473 | 1,511 | 1,470 | 1,501 | 280,200 | 1,501 |
2000-12-19 | 1,484 | 1,484 | 1,470 | 1,473 | 361,800 | 1,473 |
2000-12-18 | 1,499 | 1,499 | 1,484 | 1,484 | 206,500 | 1,484 |
2000-12-15 | 1,513 | 1,513 | 1,480 | 1,486 | 573,300 | 1,486 |
2000-12-14 | 1,485 | 1,516 | 1,485 | 1,493 | 351,300 | 1,493 |
2000-12-13 | 1,525 | 1,530 | 1,501 | 1,530 | 275,400 | 1,530 |
2000-12-12 | 1,500 | 1,530 | 1,500 | 1,527 | 736,500 | 1,527 |
2000-12-11 | 1,485 | 1,500 | 1,481 | 1,486 | 382,300 | 1,486 |
2000-12-08 | 1,430 | 1,483 | 1,430 | 1,469 | 712,000 | 1,469 |
2000-12-07 | 1,465 | 1,466 | 1,450 | 1,450 | 185,400 | 1,450 |
2000-12-06 | 1,483 | 1,484 | 1,451 | 1,453 | 196,300 | 1,453 |
2000-12-05 | 1,489 | 1,490 | 1,463 | 1,463 | 203,400 | 1,463 |
2000-12-04 | 1,490 | 1,490 | 1,467 | 1,489 | 290,400 | 1,489 |
2000-12-01 | 1,439 | 1,500 | 1,430 | 1,461 | 562,800 | 1,461 |
2000-11-30 | 1,426 | 1,439 | 1,420 | 1,426 | 207,900 | 1,426 |
2000-11-29 | 1,436 | 1,441 | 1,419 | 1,427 | 308,400 | 1,427 |
2000-11-28 | 1,422 | 1,446 | 1,420 | 1,440 | 249,900 | 1,440 |
2000-11-27 | 1,442 | 1,455 | 1,416 | 1,440 | 342,200 | 1,440 |
2000-11-24 | 1,409 | 1,460 | 1,407 | 1,456 | 509,000 | 1,456 |
2000-11-22 | 1,389 | 1,405 | 1,389 | 1,398 | 535,900 | 1,398 |
2000-11-21 | 1,424 | 1,424 | 1,370 | 1,380 | 823,700 | 1,380 |
2000-11-20 | 1,419 | 1,424 | 1,405 | 1,411 | 331,200 | 1,411 |
2000-11-17 | 1,395 | 1,405 | 1,379 | 1,405 | 635,800 | 1,405 |
2000-11-16 | 1,405 | 1,409 | 1,379 | 1,398 | 543,900 | 1,398 |
2000-11-15 | 1,438 | 1,438 | 1,394 | 1,398 | 579,700 | 1,398 |
2000-11-14 | 1,415 | 1,432 | 1,415 | 1,419 | 353,400 | 1,419 |
2000-11-13 | 1,423 | 1,425 | 1,399 | 1,400 | 345,000 | 1,400 |
2000-11-10 | 1,420 | 1,421 | 1,404 | 1,405 | 638,700 | 1,405 |
2000-11-09 | 1,450 | 1,450 | 1,420 | 1,420 | 402,600 | 1,420 |
2000-11-08 | 1,470 | 1,477 | 1,421 | 1,421 | 491,600 | 1,421 |
2000-11-07 | 1,489 | 1,490 | 1,470 | 1,481 | 153,900 | 1,481 |
2000-11-06 | 1,482 | 1,490 | 1,469 | 1,477 | 224,000 | 1,477 |
2000-11-02 | 1,497 | 1,498 | 1,470 | 1,470 | 168,300 | 1,470 |
2000-11-01 | 1,473 | 1,493 | 1,460 | 1,480 | 233,000 | 1,480 |
2000-10-31 | 1,464 | 1,470 | 1,450 | 1,470 | 297,300 | 1,470 |
2000-10-30 | 1,462 | 1,479 | 1,447 | 1,453 | 279,400 | 1,453 |
2000-10-27 | 1,488 | 1,506 | 1,460 | 1,479 | 350,400 | 1,479 |
2000-10-26 | 1,450 | 1,487 | 1,445 | 1,486 | 207,500 | 1,486 |
2000-10-25 | 1,450 | 1,455 | 1,430 | 1,450 | 283,500 | 1,450 |
2000-10-24 | 1,450 | 1,465 | 1,450 | 1,456 | 123,600 | 1,456 |
2000-10-23 | 1,465 | 1,478 | 1,456 | 1,457 | 151,200 | 1,457 |
2000-10-20 | 1,466 | 1,478 | 1,458 | 1,478 | 227,200 | 1,478 |
2000-10-19 | 1,450 | 1,459 | 1,441 | 1,455 | 280,600 | 1,455 |
2000-10-18 | 1,464 | 1,464 | 1,435 | 1,440 | 363,400 | 1,440 |
2000-10-17 | 1,475 | 1,490 | 1,466 | 1,466 | 229,000 | 1,466 |
2000-10-16 | 1,480 | 1,494 | 1,470 | 1,484 | 190,000 | 1,484 |
2000-10-13 | 1,493 | 1,500 | 1,476 | 1,493 | 170,200 | 1,493 |
2000-10-12 | 1,500 | 1,515 | 1,490 | 1,505 | 231,200 | 1,505 |
2000-10-11 | 1,490 | 1,500 | 1,482 | 1,500 | 170,200 | 1,500 |
2000-10-10 | 1,500 | 1,504 | 1,474 | 1,503 | 383,600 | 1,503 |
2000-10-06 | 1,520 | 1,524 | 1,475 | 1,480 | 676,800 | 1,480 |
2000-10-05 | 1,547 | 1,547 | 1,525 | 1,535 | 194,900 | 1,535 |
2000-10-04 | 1,530 | 1,547 | 1,530 | 1,547 | 145,400 | 1,547 |
2000-10-03 | 1,561 | 1,561 | 1,548 | 1,559 | 185,300 | 1,559 |
2000-10-02 | 1,542 | 1,561 | 1,531 | 1,540 | 395,200 | 1,540 |
2000-09-29 | 1,510 | 1,539 | 1,498 | 1,512 | 585,300 | 1,512 |
2000-09-28 | 1,523 | 1,529 | 1,507 | 1,515 | 255,500 | 1,515 |
2000-09-27 | 1,570 | 1,570 | 1,520 | 1,520 | 257,400 | 1,520 |
2000-09-26 | 1,550 | 1,580 | 1,545 | 1,580 | 127,900 | 1,580 |
2000-09-25 | 1,585 | 1,595 | 1,575 | 1,595 | 248,900 | 1,595 |
2000-09-22 | 1,570 | 1,593 | 1,570 | 1,578 | 271,100 | 1,578 |
2000-09-21 | 1,568 | 1,598 | 1,568 | 1,598 | 306,300 | 1,598 |
2000-09-20 | 1,559 | 1,600 | 1,552 | 1,598 | 679,700 | 1,598 |
2000-09-19 | 1,530 | 1,560 | 1,520 | 1,560 | 631,300 | 1,560 |
2000-09-18 | 1,510 | 1,535 | 1,505 | 1,535 | 370,200 | 1,535 |
2000-09-14 | 1,516 | 1,522 | 1,471 | 1,500 | 444,200 | 1,500 |
2000-09-13 | 1,516 | 1,523 | 1,515 | 1,520 | 204,500 | 1,520 |
2000-09-12 | 1,519 | 1,525 | 1,515 | 1,516 | 322,700 | 1,516 |
2000-09-11 | 1,522 | 1,530 | 1,516 | 1,524 | 276,800 | 1,524 |
2000-09-08 | 1,520 | 1,540 | 1,515 | 1,540 | 666,500 | 1,540 |
2000-09-07 | 1,525 | 1,541 | 1,517 | 1,541 | 522,300 | 1,541 |
2000-09-06 | 1,530 | 1,534 | 1,516 | 1,516 | 391,900 | 1,516 |
2000-09-05 | 1,520 | 1,539 | 1,520 | 1,539 | 495,500 | 1,539 |
2000-09-04 | 1,520 | 1,535 | 1,515 | 1,530 | 449,100 | 1,530 |
2000-09-01 | 1,525 | 1,530 | 1,519 | 1,530 | 299,400 | 1,530 |
2000-08-31 | 1,530 | 1,530 | 1,515 | 1,525 | 390,100 | 1,525 |
2000-08-30 | 1,527 | 1,530 | 1,510 | 1,513 | 168,700 | 1,513 |
2000-08-29 | 1,520 | 1,528 | 1,500 | 1,528 | 273,400 | 1,528 |
2000-08-28 | 1,530 | 1,530 | 1,519 | 1,520 | 246,400 | 1,520 |
2000-08-25 | 1,522 | 1,530 | 1,522 | 1,530 | 336,800 | 1,530 |
2000-08-24 | 1,527 | 1,530 | 1,520 | 1,520 | 217,100 | 1,520 |
2000-08-23 | 1,529 | 1,529 | 1,510 | 1,522 | 222,100 | 1,522 |
2000-08-22 | 1,510 | 1,535 | 1,502 | 1,531 | 413,000 | 1,531 |
2000-08-21 | 1,530 | 1,530 | 1,501 | 1,515 | 146,200 | 1,515 |
2000-08-18 | 1,500 | 1,527 | 1,500 | 1,527 | 322,100 | 1,527 |
2000-08-17 | 1,511 | 1,524 | 1,510 | 1,510 | 312,700 | 1,510 |
2000-08-16 | 1,527 | 1,528 | 1,525 | 1,525 | 382,800 | 1,525 |
2000-08-15 | 1,518 | 1,530 | 1,511 | 1,528 | 335,500 | 1,528 |
2000-08-14 | 1,520 | 1,529 | 1,508 | 1,529 | 377,000 | 1,529 |
2000-08-11 | 1,520 | 1,521 | 1,511 | 1,521 | 395,500 | 1,521 |
2000-08-10 | 1,510 | 1,524 | 1,505 | 1,523 | 520,300 | 1,523 |
2000-08-09 | 1,489 | 1,514 | 1,485 | 1,512 | 761,200 | 1,512 |
2000-08-08 | 1,500 | 1,500 | 1,452 | 1,478 | 381,300 | 1,478 |
2000-08-07 | 1,442 | 1,535 | 1,442 | 1,530 | 620,500 | 1,530 |
2000-08-04 | 1,401 | 1,440 | 1,401 | 1,438 | 454,400 | 1,438 |
2000-08-03 | 1,401 | 1,418 | 1,400 | 1,418 | 249,500 | 1,418 |
2000-08-02 | 1,420 | 1,420 | 1,400 | 1,408 | 277,400 | 1,408 |
2000-08-01 | 1,390 | 1,420 | 1,385 | 1,420 | 468,900 | 1,420 |
2000-07-31 | 1,380 | 1,390 | 1,370 | 1,390 | 371,100 | 1,390 |
2000-07-28 | 1,374 | 1,384 | 1,370 | 1,373 | 244,300 | 1,373 |
2000-07-27 | 1,370 | 1,376 | 1,365 | 1,374 | 240,000 | 1,374 |
2000-07-26 | 1,380 | 1,381 | 1,366 | 1,368 | 252,600 | 1,368 |
2000-07-25 | 1,380 | 1,380 | 1,375 | 1,380 | 321,400 | 1,380 |
2000-07-24 | 1,385 | 1,398 | 1,375 | 1,390 | 264,500 | 1,390 |
2000-07-21 | 1,391 | 1,401 | 1,386 | 1,387 | 362,600 | 1,387 |
2000-07-19 | 1,390 | 1,395 | 1,365 | 1,371 | 852,600 | 1,371 |
2000-07-18 | 1,395 | 1,410 | 1,391 | 1,403 | 465,400 | 1,403 |
2000-07-17 | 1,400 | 1,410 | 1,391 | 1,391 | 390,400 | 1,391 |
2000-07-14 | 1,395 | 1,404 | 1,395 | 1,400 | 266,500 | 1,400 |
2000-07-13 | 1,400 | 1,405 | 1,395 | 1,395 | 274,900 | 1,395 |
2000-07-12 | 1,405 | 1,409 | 1,395 | 1,395 | 300,200 | 1,395 |
2000-07-11 | 1,415 | 1,419 | 1,391 | 1,403 | 208,800 | 1,403 |
2000-07-10 | 1,421 | 1,421 | 1,390 | 1,405 | 519,800 | 1,405 |
2000-07-07 | 1,420 | 1,423 | 1,405 | 1,411 | 223,000 | 1,411 |
2000-07-06 | 1,425 | 1,425 | 1,410 | 1,423 | 312,200 | 1,423 |
2000-07-05 | 1,423 | 1,425 | 1,410 | 1,423 | 255,300 | 1,423 |
2000-07-04 | 1,435 | 1,435 | 1,420 | 1,425 | 214,300 | 1,425 |
2000-07-03 | 1,430 | 1,440 | 1,420 | 1,420 | 196,800 | 1,420 |
2000-06-30 | 1,430 | 1,430 | 1,410 | 1,430 | 172,000 | 1,430 |
2000-06-29 | 1,425 | 1,426 | 1,400 | 1,414 | 159,900 | 1,414 |
2000-06-28 | 1,400 | 1,434 | 1,400 | 1,422 | 401,300 | 1,422 |
2000-06-27 | 1,386 | 1,400 | 1,385 | 1,387 | 224,000 | 1,387 |
2000-06-26 | 1,394 | 1,394 | 1,382 | 1,385 | 133,500 | 1,385 |
2000-06-23 | 1,400 | 1,420 | 1,380 | 1,380 | 393,000 | 1,380 |
2000-06-22 | 1,436 | 1,438 | 1,380 | 1,380 | 266,200 | 1,380 |
2000-06-21 | 1,437 | 1,438 | 1,410 | 1,437 | 297,700 | 1,437 |
2000-06-20 | 1,405 | 1,440 | 1,405 | 1,440 | 364,300 | 1,440 |
2000-06-19 | 1,400 | 1,440 | 1,395 | 1,440 | 766,600 | 1,440 |
2000-06-16 | 1,383 | 1,383 | 1,365 | 1,383 | 199,700 | 1,383 |
2000-06-15 | 1,360 | 1,378 | 1,358 | 1,366 | 330,400 | 1,366 |
2000-06-14 | 1,373 | 1,380 | 1,360 | 1,370 | 209,400 | 1,370 |
2000-06-13 | 1,360 | 1,380 | 1,360 | 1,380 | 263,600 | 1,380 |
2000-06-12 | 1,383 | 1,383 | 1,371 | 1,371 | 133,500 | 1,371 |
2000-06-09 | 1,373 | 1,385 | 1,370 | 1,385 | 337,300 | 1,385 |
2000-06-08 | 1,360 | 1,380 | 1,359 | 1,380 | 257,000 | 1,380 |
2000-06-07 | 1,331 | 1,371 | 1,331 | 1,350 | 327,100 | 1,350 |
2000-06-06 | 1,350 | 1,360 | 1,330 | 1,331 | 580,600 | 1,331 |
2000-06-05 | 1,361 | 1,380 | 1,355 | 1,361 | 173,400 | 1,361 |
2000-06-02 | 1,400 | 1,400 | 1,360 | 1,380 | 451,200 | 1,380 |
2000-06-01 | 1,370 | 1,388 | 1,355 | 1,388 | 181,100 | 1,388 |
2000-05-31 | 1,400 | 1,400 | 1,350 | 1,350 | 291,500 | 1,350 |
2000-05-30 | 1,403 | 1,405 | 1,350 | 1,350 | 181,900 | 1,350 |
2000-05-29 | 1,400 | 1,400 | 1,390 | 1,399 | 219,600 | 1,399 |
2000-05-26 | 1,356 | 1,401 | 1,356 | 1,398 | 551,400 | 1,398 |
2000-05-25 | 1,354 | 1,390 | 1,346 | 1,376 | 884,200 | 1,376 |
2000-05-24 | 1,325 | 1,351 | 1,325 | 1,351 | 630,700 | 1,351 |
2000-05-23 | 1,314 | 1,315 | 1,307 | 1,310 | 665,500 | 1,310 |
2000-05-22 | 1,320 | 1,328 | 1,297 | 1,316 | 605,400 | 1,316 |
2000-05-19 | 1,284 | 1,305 | 1,284 | 1,300 | 368,200 | 1,300 |
2000-05-18 | 1,287 | 1,288 | 1,280 | 1,284 | 390,400 | 1,284 |
2000-05-17 | 1,291 | 1,295 | 1,281 | 1,288 | 309,700 | 1,288 |
2000-05-16 | 1,321 | 1,324 | 1,291 | 1,291 | 339,400 | 1,291 |
2000-05-15 | 1,332 | 1,332 | 1,321 | 1,329 | 230,800 | 1,329 |
2000-05-12 | 1,349 | 1,349 | 1,330 | 1,332 | 385,200 | 1,332 |
2000-05-11 | 1,330 | 1,333 | 1,321 | 1,332 | 413,200 | 1,332 |
2000-05-10 | 1,335 | 1,338 | 1,330 | 1,333 | 538,700 | 1,333 |
2000-05-09 | 1,317 | 1,333 | 1,315 | 1,332 | 658,700 | 1,332 |
2000-05-08 | 1,305 | 1,319 | 1,300 | 1,317 | 247,000 | 1,317 |
2000-05-02 | 1,314 | 1,314 | 1,301 | 1,305 | 228,200 | 1,305 |
2000-05-01 | 1,276 | 1,311 | 1,276 | 1,307 | 335,800 | 1,307 |
2000-04-28 | 1,285 | 1,288 | 1,271 | 1,274 | 436,700 | 1,274 |
2000-04-27 | 1,280 | 1,285 | 1,265 | 1,270 | 280,900 | 1,270 |
2000-04-26 | 1,285 | 1,290 | 1,276 | 1,276 | 317,100 | 1,276 |
2000-04-25 | 1,261 | 1,275 | 1,260 | 1,265 | 168,800 | 1,265 |
2000-04-24 | 1,261 | 1,265 | 1,256 | 1,260 | 153,300 | 1,260 |
2000-04-21 | 1,269 | 1,270 | 1,252 | 1,256 | 202,900 | 1,256 |
2000-04-20 | 1,251 | 1,260 | 1,250 | 1,259 | 347,300 | 1,259 |
2000-04-19 | 1,272 | 1,280 | 1,256 | 1,270 | 167,800 | 1,270 |
2000-04-18 | 1,278 | 1,292 | 1,251 | 1,292 | 305,000 | 1,292 |
2000-04-17 | 1,250 | 1,281 | 1,250 | 1,281 | 290,500 | 1,281 |
2000-04-14 | 1,270 | 1,275 | 1,250 | 1,250 | 310,700 | 1,250 |
2000-04-13 | 1,255 | 1,270 | 1,240 | 1,270 | 476,500 | 1,270 |
2000-04-12 | 1,250 | 1,261 | 1,250 | 1,259 | 415,900 | 1,259 |
2000-04-11 | 1,261 | 1,263 | 1,250 | 1,250 | 371,900 | 1,250 |
2000-04-10 | 1,252 | 1,294 | 1,252 | 1,267 | 255,700 | 1,267 |
2000-04-07 | 1,285 | 1,298 | 1,251 | 1,252 | 485,100 | 1,252 |
2000-04-06 | 1,300 | 1,304 | 1,280 | 1,285 | 301,900 | 1,285 |
2000-04-05 | 1,285 | 1,322 | 1,275 | 1,309 | 429,700 | 1,309 |
2000-04-04 | 1,300 | 1,315 | 1,271 | 1,299 | 301,900 | 1,299 |
2000-04-03 | 1,310 | 1,310 | 1,270 | 1,270 | 321,300 | 1,270 |
2000-03-31 | 1,280 | 1,315 | 1,270 | 1,315 | 507,400 | 1,315 |
2000-03-30 | 1,273 | 1,279 | 1,230 | 1,230 | 655,200 | 1,230 |
2000-03-29 | 1,273 | 1,285 | 1,271 | 1,278 | 367,800 | 1,278 |
2000-03-28 | 1,304 | 1,304 | 1,266 | 1,268 | 527,900 | 1,268 |
2000-03-27 | 1,345 | 1,350 | 1,300 | 1,304 | 885,300 | 1,304 |
2000-03-24 | 1,350 | 1,350 | 1,320 | 1,345 | 434,600 | 1,345 |
2000-03-23 | 1,305 | 1,350 | 1,305 | 1,350 | 409,800 | 1,350 |
2000-03-22 | 1,350 | 1,351 | 1,301 | 1,304 | 581,800 | 1,304 |
2000-03-21 | 1,350 | 1,363 | 1,345 | 1,350 | 297,800 | 1,350 |
2000-03-17 | 1,348 | 1,360 | 1,340 | 1,360 | 503,200 | 1,360 |
2000-03-16 | 1,311 | 1,349 | 1,311 | 1,349 | 377,500 | 1,349 |
2000-03-15 | 1,313 | 1,320 | 1,300 | 1,310 | 274,600 | 1,310 |
2000-03-14 | 1,339 | 1,350 | 1,311 | 1,332 | 399,300 | 1,332 |
2000-03-13 | 1,300 | 1,313 | 1,290 | 1,300 | 599,400 | 1,300 |
2000-03-10 | 1,301 | 1,319 | 1,298 | 1,319 | 1,149,700 | 1,319 |
2000-03-09 | 1,313 | 1,370 | 1,300 | 1,320 | 278,100 | 1,320 |
2000-03-08 | 1,315 | 1,315 | 1,300 | 1,313 | 741,700 | 1,313 |
2000-03-07 | 1,320 | 1,339 | 1,312 | 1,319 | 295,900 | 1,319 |
2000-03-06 | 1,318 | 1,339 | 1,313 | 1,313 | 217,600 | 1,313 |
2000-03-03 | 1,320 | 1,330 | 1,312 | 1,312 | 184,300 | 1,312 |
2000-03-02 | 1,312 | 1,330 | 1,312 | 1,312 | 189,900 | 1,312 |
2000-03-01 | 1,340 | 1,340 | 1,305 | 1,311 | 240,700 | 1,311 |
2000-02-29 | 1,325 | 1,352 | 1,300 | 1,300 | 367,400 | 1,300 |
2000-02-28 | 1,350 | 1,351 | 1,320 | 1,325 | 178,700 | 1,325 |
2000-02-25 | 1,346 | 1,353 | 1,330 | 1,350 | 327,900 | 1,350 |
2000-02-24 | 1,320 | 1,363 | 1,320 | 1,346 | 253,200 | 1,346 |
2000-02-23 | 1,340 | 1,340 | 1,300 | 1,305 | 291,200 | 1,305 |
2000-02-22 | 1,300 | 1,305 | 1,291 | 1,300 | 310,800 | 1,300 |
2000-02-21 | 1,290 | 1,306 | 1,285 | 1,290 | 471,200 | 1,290 |
2000-02-18 | 1,300 | 1,306 | 1,290 | 1,295 | 345,800 | 1,295 |
2000-02-17 | 1,300 | 1,350 | 1,291 | 1,340 | 412,100 | 1,340 |
2000-02-16 | 1,313 | 1,313 | 1,290 | 1,291 | 624,600 | 1,291 |
2000-02-15 | 1,317 | 1,330 | 1,300 | 1,313 | 493,400 | 1,313 |
2000-02-14 | 1,315 | 1,368 | 1,312 | 1,312 | 565,300 | 1,312 |
2000-02-10 | 1,326 | 1,340 | 1,311 | 1,311 | 654,700 | 1,311 |
2000-02-09 | 1,369 | 1,369 | 1,315 | 1,325 | 676,700 | 1,325 |
2000-02-08 | 1,393 | 1,394 | 1,330 | 1,380 | 1,120,700 | 1,380 |
2000-02-07 | 1,400 | 1,403 | 1,390 | 1,394 | 462,400 | 1,394 |
2000-02-04 | 1,410 | 1,411 | 1,395 | 1,395 | 597,500 | 1,395 |
2000-02-03 | 1,405 | 1,429 | 1,405 | 1,406 | 190,500 | 1,406 |
2000-02-02 | 1,402 | 1,414 | 1,400 | 1,402 | 317,800 | 1,402 |
2000-02-01 | 1,408 | 1,410 | 1,395 | 1,396 | 789,500 | 1,396 |
2000-01-31 | 1,420 | 1,428 | 1,400 | 1,428 | 793,200 | 1,428 |
2000-01-28 | 1,430 | 1,439 | 1,420 | 1,420 | 439,000 | 1,420 |
2000-01-27 | 1,452 | 1,453 | 1,430 | 1,445 | 253,500 | 1,445 |
2000-01-26 | 1,427 | 1,453 | 1,426 | 1,453 | 307,800 | 1,453 |
2000-01-25 | 1,458 | 1,461 | 1,426 | 1,426 | 421,900 | 1,426 |
2000-01-24 | 1,470 | 1,474 | 1,450 | 1,452 | 246,000 | 1,452 |
2000-01-21 | 1,465 | 1,470 | 1,433 | 1,435 | 399,000 | 1,435 |
2000-01-20 | 1,468 | 1,468 | 1,450 | 1,465 | 226,700 | 1,465 |
2000-01-19 | 1,450 | 1,470 | 1,450 | 1,470 | 278,200 | 1,470 |
2000-01-18 | 1,468 | 1,468 | 1,450 | 1,451 | 414,000 | 1,451 |
2000-01-17 | 1,467 | 1,467 | 1,443 | 1,460 | 306,100 | 1,460 |
2000-01-14 | 1,440 | 1,468 | 1,435 | 1,468 | 306,800 | 1,468 |
2000-01-13 | 1,425 | 1,448 | 1,421 | 1,440 | 583,300 | 1,440 |
2000-01-12 | 1,450 | 1,455 | 1,425 | 1,425 | 800,100 | 1,425 |
2000-01-11 | 1,491 | 1,496 | 1,450 | 1,450 | 554,600 | 1,450 |
2000-01-07 | 1,500 | 1,500 | 1,475 | 1,491 | 400,800 | 1,491 |
2000-01-06 | 1,522 | 1,524 | 1,500 | 1,500 | 244,500 | 1,500 |
2000-01-05 | 1,500 | 1,535 | 1,500 | 1,529 | 284,500 | 1,529 |
2000-01-04 | 1,500 | 1,524 | 1,500 | 1,500 | 99,900 | 1,500 |
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