9507 四国電力(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 | 1,540 | 1,545 | 1,540 | 1,541 | 44,900 | 1,541 |
| 2000-12-28 | 1,530 | 1,542 | 1,520 | 1,540 | 69,000 | 1,540 |
| 2000-12-27 | 1,500 | 1,530 | 1,500 | 1,530 | 49,200 | 1,530 |
| 2000-12-26 | 1,529 | 1,540 | 1,502 | 1,502 | 74,000 | 1,502 |
| 2000-12-25 | 1,500 | 1,540 | 1,491 | 1,540 | 122,400 | 1,540 |
| 2000-12-22 | 1,501 | 1,510 | 1,483 | 1,509 | 67,700 | 1,509 |
| 2000-12-21 | 1,505 | 1,520 | 1,497 | 1,510 | 88,500 | 1,510 |
| 2000-12-20 | 1,480 | 1,525 | 1,472 | 1,505 | 165,200 | 1,505 |
| 2000-12-19 | 1,485 | 1,489 | 1,435 | 1,440 | 200,400 | 1,440 |
| 2000-12-18 | 1,490 | 1,499 | 1,485 | 1,485 | 48,700 | 1,485 |
| 2000-12-15 | 1,500 | 1,505 | 1,490 | 1,490 | 109,400 | 1,490 |
| 2000-12-14 | 1,503 | 1,509 | 1,492 | 1,492 | 75,100 | 1,492 |
| 2000-12-13 | 1,509 | 1,515 | 1,500 | 1,515 | 49,900 | 1,515 |
| 2000-12-12 | 1,500 | 1,510 | 1,492 | 1,509 | 129,800 | 1,509 |
| 2000-12-11 | 1,500 | 1,500 | 1,470 | 1,488 | 107,800 | 1,488 |
| 2000-12-08 | 1,460 | 1,482 | 1,460 | 1,468 | 268,200 | 1,468 |
| 2000-12-07 | 1,461 | 1,470 | 1,452 | 1,460 | 73,600 | 1,460 |
| 2000-12-06 | 1,465 | 1,470 | 1,460 | 1,460 | 56,100 | 1,460 |
| 2000-12-05 | 1,475 | 1,475 | 1,464 | 1,464 | 103,400 | 1,464 |
| 2000-12-04 | 1,472 | 1,480 | 1,462 | 1,479 | 104,400 | 1,479 |
| 2000-12-01 | 1,478 | 1,489 | 1,450 | 1,470 | 118,300 | 1,470 |
| 2000-11-30 | 1,470 | 1,477 | 1,459 | 1,477 | 90,100 | 1,477 |
| 2000-11-29 | 1,476 | 1,479 | 1,470 | 1,472 | 57,800 | 1,472 |
| 2000-11-28 | 1,470 | 1,480 | 1,467 | 1,471 | 48,000 | 1,471 |
| 2000-11-27 | 1,470 | 1,485 | 1,469 | 1,469 | 95,800 | 1,469 |
| 2000-11-24 | 1,450 | 1,479 | 1,450 | 1,465 | 135,900 | 1,465 |
| 2000-11-22 | 1,444 | 1,450 | 1,437 | 1,450 | 94,400 | 1,450 |
| 2000-11-21 | 1,415 | 1,429 | 1,410 | 1,429 | 115,800 | 1,429 |
| 2000-11-20 | 1,430 | 1,440 | 1,415 | 1,419 | 124,300 | 1,419 |
| 2000-11-17 | 1,448 | 1,449 | 1,418 | 1,424 | 100,600 | 1,424 |
| 2000-11-16 | 1,441 | 1,441 | 1,425 | 1,428 | 35,000 | 1,428 |
| 2000-11-15 | 1,450 | 1,455 | 1,421 | 1,421 | 82,900 | 1,421 |
| 2000-11-14 | 1,420 | 1,460 | 1,417 | 1,460 | 71,900 | 1,460 |
| 2000-11-13 | 1,420 | 1,421 | 1,414 | 1,415 | 89,200 | 1,415 |
| 2000-11-10 | 1,425 | 1,427 | 1,417 | 1,420 | 57,000 | 1,420 |
| 2000-11-09 | 1,443 | 1,450 | 1,425 | 1,427 | 72,700 | 1,427 |
| 2000-11-08 | 1,450 | 1,455 | 1,442 | 1,446 | 68,200 | 1,446 |
| 2000-11-07 | 1,460 | 1,464 | 1,448 | 1,455 | 140,100 | 1,455 |
| 2000-11-06 | 1,460 | 1,460 | 1,453 | 1,455 | 135,100 | 1,455 |
| 2000-11-02 | 1,489 | 1,489 | 1,450 | 1,460 | 72,600 | 1,460 |
| 2000-11-01 | 1,459 | 1,474 | 1,449 | 1,474 | 213,100 | 1,474 |
| 2000-10-31 | 1,450 | 1,459 | 1,448 | 1,450 | 161,700 | 1,450 |
| 2000-10-30 | 1,453 | 1,460 | 1,447 | 1,450 | 105,200 | 1,450 |
| 2000-10-27 | 1,460 | 1,489 | 1,450 | 1,453 | 147,500 | 1,453 |
| 2000-10-26 | 1,453 | 1,480 | 1,453 | 1,480 | 111,300 | 1,480 |
| 2000-10-25 | 1,464 | 1,470 | 1,450 | 1,460 | 80,300 | 1,460 |
| 2000-10-24 | 1,465 | 1,475 | 1,460 | 1,470 | 119,900 | 1,470 |
| 2000-10-23 | 1,515 | 1,515 | 1,460 | 1,463 | 74,000 | 1,463 |
| 2000-10-20 | 1,500 | 1,510 | 1,489 | 1,495 | 83,400 | 1,495 |
| 2000-10-19 | 1,465 | 1,484 | 1,465 | 1,484 | 75,400 | 1,484 |
| 2000-10-18 | 1,532 | 1,532 | 1,457 | 1,479 | 138,600 | 1,479 |
| 2000-10-17 | 1,530 | 1,550 | 1,525 | 1,528 | 92,400 | 1,528 |
| 2000-10-16 | 1,536 | 1,540 | 1,526 | 1,536 | 49,600 | 1,536 |
| 2000-10-13 | 1,540 | 1,544 | 1,520 | 1,536 | 75,100 | 1,536 |
| 2000-10-12 | 1,530 | 1,546 | 1,530 | 1,539 | 154,300 | 1,539 |
| 2000-10-11 | 1,580 | 1,580 | 1,523 | 1,545 | 57,500 | 1,545 |
| 2000-10-10 | 1,580 | 1,595 | 1,540 | 1,553 | 67,700 | 1,553 |
| 2000-10-06 | 1,560 | 1,599 | 1,560 | 1,581 | 57,300 | 1,581 |
| 2000-10-05 | 1,599 | 1,600 | 1,570 | 1,584 | 37,700 | 1,584 |
| 2000-10-04 | 1,551 | 1,613 | 1,551 | 1,599 | 87,100 | 1,599 |
| 2000-10-03 | 1,619 | 1,619 | 1,597 | 1,597 | 71,200 | 1,597 |
| 2000-10-02 | 1,590 | 1,620 | 1,545 | 1,620 | 80,700 | 1,620 |
| 2000-09-29 | 1,565 | 1,600 | 1,530 | 1,600 | 113,800 | 1,600 |
| 2000-09-28 | 1,549 | 1,560 | 1,530 | 1,539 | 97,500 | 1,539 |
| 2000-09-27 | 1,525 | 1,538 | 1,525 | 1,537 | 82,500 | 1,537 |
| 2000-09-26 | 1,585 | 1,585 | 1,550 | 1,585 | 75,700 | 1,585 |
| 2000-09-25 | 1,611 | 1,611 | 1,585 | 1,610 | 168,100 | 1,610 |
| 2000-09-22 | 1,615 | 1,628 | 1,610 | 1,620 | 138,900 | 1,620 |
| 2000-09-21 | 1,612 | 1,640 | 1,610 | 1,640 | 182,400 | 1,640 |
| 2000-09-20 | 1,598 | 1,640 | 1,580 | 1,640 | 320,900 | 1,640 |
| 2000-09-19 | 1,550 | 1,590 | 1,545 | 1,590 | 196,400 | 1,590 |
| 2000-09-18 | 1,538 | 1,578 | 1,538 | 1,578 | 92,900 | 1,578 |
| 2000-09-14 | 1,569 | 1,570 | 1,538 | 1,538 | 166,800 | 1,538 |
| 2000-09-13 | 1,550 | 1,570 | 1,550 | 1,570 | 104,200 | 1,570 |
| 2000-09-12 | 1,570 | 1,570 | 1,551 | 1,551 | 55,500 | 1,551 |
| 2000-09-11 | 1,571 | 1,584 | 1,550 | 1,560 | 69,700 | 1,560 |
| 2000-09-08 | 1,567 | 1,585 | 1,555 | 1,585 | 178,800 | 1,585 |
| 2000-09-07 | 1,557 | 1,575 | 1,553 | 1,575 | 70,400 | 1,575 |
| 2000-09-06 | 1,560 | 1,580 | 1,553 | 1,575 | 86,100 | 1,575 |
| 2000-09-05 | 1,578 | 1,578 | 1,552 | 1,570 | 89,900 | 1,570 |
| 2000-09-04 | 1,525 | 1,579 | 1,525 | 1,553 | 73,700 | 1,553 |
| 2000-09-01 | 1,578 | 1,585 | 1,511 | 1,549 | 148,200 | 1,549 |
| 2000-08-31 | 1,555 | 1,575 | 1,550 | 1,555 | 83,800 | 1,555 |
| 2000-08-30 | 1,597 | 1,597 | 1,570 | 1,585 | 95,300 | 1,585 |
| 2000-08-29 | 1,571 | 1,590 | 1,556 | 1,570 | 118,200 | 1,570 |
| 2000-08-28 | 1,597 | 1,597 | 1,571 | 1,588 | 96,400 | 1,588 |
| 2000-08-25 | 1,569 | 1,598 | 1,566 | 1,598 | 126,700 | 1,598 |
| 2000-08-24 | 1,530 | 1,580 | 1,530 | 1,572 | 114,500 | 1,572 |
| 2000-08-23 | 1,580 | 1,599 | 1,560 | 1,560 | 126,700 | 1,560 |
| 2000-08-22 | 1,549 | 1,580 | 1,537 | 1,580 | 143,000 | 1,580 |
| 2000-08-21 | 1,550 | 1,550 | 1,510 | 1,537 | 55,400 | 1,537 |
| 2000-08-18 | 1,510 | 1,550 | 1,510 | 1,550 | 110,900 | 1,550 |
| 2000-08-17 | 1,515 | 1,549 | 1,515 | 1,516 | 91,600 | 1,516 |
| 2000-08-16 | 1,550 | 1,565 | 1,550 | 1,560 | 154,000 | 1,560 |
| 2000-08-15 | 1,520 | 1,550 | 1,515 | 1,548 | 223,600 | 1,548 |
| 2000-08-14 | 1,509 | 1,520 | 1,502 | 1,519 | 75,900 | 1,519 |
| 2000-08-11 | 1,500 | 1,520 | 1,495 | 1,520 | 176,300 | 1,520 |
| 2000-08-10 | 1,490 | 1,500 | 1,480 | 1,497 | 154,000 | 1,497 |
| 2000-08-09 | 1,470 | 1,490 | 1,466 | 1,490 | 158,000 | 1,490 |
| 2000-08-08 | 1,462 | 1,470 | 1,442 | 1,469 | 210,900 | 1,469 |
| 2000-08-07 | 1,430 | 1,450 | 1,428 | 1,450 | 161,800 | 1,450 |
| 2000-08-04 | 1,400 | 1,440 | 1,400 | 1,428 | 217,600 | 1,428 |
| 2000-08-03 | 1,406 | 1,406 | 1,396 | 1,402 | 68,700 | 1,402 |
| 2000-08-02 | 1,400 | 1,405 | 1,390 | 1,395 | 101,000 | 1,395 |
| 2000-08-01 | 1,405 | 1,410 | 1,390 | 1,409 | 159,700 | 1,409 |
| 2000-07-31 | 1,399 | 1,401 | 1,380 | 1,401 | 174,600 | 1,401 |
| 2000-07-28 | 1,404 | 1,406 | 1,385 | 1,398 | 109,100 | 1,398 |
| 2000-07-27 | 1,400 | 1,400 | 1,390 | 1,400 | 136,100 | 1,400 |
| 2000-07-26 | 1,386 | 1,402 | 1,385 | 1,399 | 84,000 | 1,399 |
| 2000-07-25 | 1,385 | 1,415 | 1,385 | 1,414 | 187,900 | 1,414 |
| 2000-07-24 | 1,380 | 1,392 | 1,380 | 1,383 | 130,000 | 1,383 |
| 2000-07-21 | 1,415 | 1,416 | 1,390 | 1,392 | 101,000 | 1,392 |
| 2000-07-19 | 1,380 | 1,397 | 1,378 | 1,395 | 104,300 | 1,395 |
| 2000-07-18 | 1,413 | 1,413 | 1,380 | 1,389 | 150,900 | 1,389 |
| 2000-07-17 | 1,409 | 1,410 | 1,393 | 1,393 | 72,200 | 1,393 |
| 2000-07-14 | 1,400 | 1,420 | 1,393 | 1,407 | 129,000 | 1,407 |
| 2000-07-13 | 1,392 | 1,398 | 1,385 | 1,397 | 109,800 | 1,397 |
| 2000-07-12 | 1,400 | 1,405 | 1,388 | 1,392 | 140,000 | 1,392 |
| 2000-07-11 | 1,408 | 1,408 | 1,380 | 1,399 | 196,800 | 1,399 |
| 2000-07-10 | 1,428 | 1,440 | 1,399 | 1,411 | 211,900 | 1,411 |
| 2000-07-07 | 1,449 | 1,449 | 1,420 | 1,428 | 83,200 | 1,428 |
| 2000-07-06 | 1,422 | 1,440 | 1,419 | 1,440 | 80,700 | 1,440 |
| 2000-07-05 | 1,450 | 1,450 | 1,440 | 1,442 | 111,600 | 1,442 |
| 2000-07-04 | 1,460 | 1,460 | 1,440 | 1,440 | 104,700 | 1,440 |
| 2000-07-03 | 1,430 | 1,460 | 1,426 | 1,450 | 199,900 | 1,450 |
| 2000-06-30 | 1,429 | 1,429 | 1,406 | 1,429 | 149,800 | 1,429 |
| 2000-06-29 | 1,398 | 1,419 | 1,395 | 1,419 | 102,100 | 1,419 |
| 2000-06-28 | 1,400 | 1,400 | 1,395 | 1,395 | 82,500 | 1,395 |
| 2000-06-27 | 1,400 | 1,400 | 1,389 | 1,399 | 65,400 | 1,399 |
| 2000-06-26 | 1,394 | 1,394 | 1,385 | 1,388 | 51,400 | 1,388 |
| 2000-06-23 | 1,388 | 1,395 | 1,380 | 1,382 | 155,500 | 1,382 |
| 2000-06-22 | 1,400 | 1,400 | 1,390 | 1,390 | 112,300 | 1,390 |
| 2000-06-21 | 1,399 | 1,400 | 1,381 | 1,399 | 187,200 | 1,399 |
| 2000-06-20 | 1,390 | 1,397 | 1,386 | 1,397 | 151,000 | 1,397 |
| 2000-06-19 | 1,371 | 1,384 | 1,371 | 1,384 | 97,300 | 1,384 |
| 2000-06-16 | 1,386 | 1,386 | 1,373 | 1,380 | 89,400 | 1,380 |
| 2000-06-15 | 1,377 | 1,385 | 1,360 | 1,366 | 98,900 | 1,366 |
| 2000-06-14 | 1,370 | 1,390 | 1,360 | 1,377 | 116,000 | 1,377 |
| 2000-06-13 | 1,361 | 1,390 | 1,361 | 1,390 | 134,000 | 1,390 |
| 2000-06-12 | 1,390 | 1,390 | 1,361 | 1,365 | 77,200 | 1,365 |
| 2000-06-09 | 1,380 | 1,395 | 1,380 | 1,395 | 255,600 | 1,395 |
| 2000-06-08 | 1,374 | 1,374 | 1,357 | 1,370 | 36,900 | 1,370 |
| 2000-06-07 | 1,350 | 1,375 | 1,349 | 1,372 | 99,300 | 1,372 |
| 2000-06-06 | 1,341 | 1,350 | 1,341 | 1,350 | 67,100 | 1,350 |
| 2000-06-05 | 1,350 | 1,350 | 1,341 | 1,343 | 75,600 | 1,343 |
| 2000-06-02 | 1,350 | 1,370 | 1,341 | 1,348 | 120,400 | 1,348 |
| 2000-06-01 | 1,350 | 1,370 | 1,348 | 1,370 | 64,300 | 1,370 |
| 2000-05-31 | 1,341 | 1,347 | 1,341 | 1,342 | 68,600 | 1,342 |
| 2000-05-30 | 1,370 | 1,375 | 1,341 | 1,343 | 127,100 | 1,343 |
| 2000-05-29 | 1,361 | 1,370 | 1,350 | 1,370 | 85,000 | 1,370 |
| 2000-05-26 | 1,344 | 1,351 | 1,340 | 1,341 | 106,200 | 1,341 |
| 2000-05-25 | 1,359 | 1,370 | 1,345 | 1,351 | 151,900 | 1,351 |
| 2000-05-24 | 1,330 | 1,345 | 1,326 | 1,344 | 171,500 | 1,344 |
| 2000-05-23 | 1,310 | 1,330 | 1,310 | 1,330 | 115,400 | 1,330 |
| 2000-05-22 | 1,320 | 1,320 | 1,290 | 1,299 | 86,900 | 1,299 |
| 2000-05-19 | 1,300 | 1,305 | 1,275 | 1,305 | 68,200 | 1,305 |
| 2000-05-18 | 1,290 | 1,297 | 1,271 | 1,277 | 87,400 | 1,277 |
| 2000-05-17 | 1,302 | 1,302 | 1,290 | 1,290 | 93,200 | 1,290 |
| 2000-05-16 | 1,310 | 1,315 | 1,290 | 1,292 | 125,100 | 1,292 |
| 2000-05-15 | 1,321 | 1,342 | 1,320 | 1,330 | 127,900 | 1,330 |
| 2000-05-12 | 1,327 | 1,330 | 1,306 | 1,321 | 111,500 | 1,321 |
| 2000-05-11 | 1,317 | 1,318 | 1,300 | 1,306 | 140,400 | 1,306 |
| 2000-05-10 | 1,302 | 1,318 | 1,291 | 1,317 | 275,400 | 1,317 |
| 2000-05-09 | 1,270 | 1,285 | 1,269 | 1,282 | 452,700 | 1,282 |
| 2000-05-08 | 1,270 | 1,275 | 1,267 | 1,271 | 124,300 | 1,271 |
| 2000-05-02 | 1,271 | 1,275 | 1,261 | 1,265 | 154,500 | 1,265 |
| 2000-05-01 | 1,259 | 1,270 | 1,245 | 1,270 | 152,400 | 1,270 |
| 2000-04-28 | 1,275 | 1,275 | 1,245 | 1,245 | 144,100 | 1,245 |
| 2000-04-27 | 1,260 | 1,271 | 1,256 | 1,260 | 115,300 | 1,260 |
| 2000-04-26 | 1,268 | 1,270 | 1,230 | 1,248 | 263,500 | 1,248 |
| 2000-04-25 | 1,251 | 1,257 | 1,241 | 1,249 | 150,400 | 1,249 |
| 2000-04-24 | 1,255 | 1,260 | 1,250 | 1,250 | 82,500 | 1,250 |
| 2000-04-21 | 1,275 | 1,275 | 1,250 | 1,250 | 51,500 | 1,250 |
| 2000-04-20 | 1,250 | 1,280 | 1,250 | 1,275 | 133,400 | 1,275 |
| 2000-04-19 | 1,259 | 1,278 | 1,251 | 1,265 | 57,900 | 1,265 |
| 2000-04-18 | 1,269 | 1,279 | 1,250 | 1,279 | 153,600 | 1,279 |
| 2000-04-17 | 1,245 | 1,269 | 1,236 | 1,269 | 104,600 | 1,269 |
| 2000-04-14 | 1,255 | 1,260 | 1,240 | 1,260 | 110,500 | 1,260 |
| 2000-04-13 | 1,250 | 1,255 | 1,238 | 1,254 | 94,400 | 1,254 |
| 2000-04-12 | 1,240 | 1,262 | 1,240 | 1,257 | 149,400 | 1,257 |
| 2000-04-11 | 1,250 | 1,254 | 1,242 | 1,242 | 153,300 | 1,242 |
| 2000-04-10 | 1,264 | 1,264 | 1,251 | 1,255 | 105,500 | 1,255 |
| 2000-04-07 | 1,260 | 1,260 | 1,245 | 1,245 | 209,400 | 1,245 |
| 2000-04-06 | 1,270 | 1,290 | 1,260 | 1,260 | 124,300 | 1,260 |
| 2000-04-05 | 1,279 | 1,299 | 1,270 | 1,270 | 116,700 | 1,270 |
| 2000-04-04 | 1,250 | 1,277 | 1,246 | 1,266 | 136,900 | 1,266 |
| 2000-04-03 | 1,256 | 1,256 | 1,235 | 1,245 | 181,000 | 1,245 |
| 2000-03-31 | 1,271 | 1,279 | 1,250 | 1,263 | 197,700 | 1,263 |
| 2000-03-30 | 1,309 | 1,309 | 1,251 | 1,251 | 135,400 | 1,251 |
| 2000-03-29 | 1,280 | 1,300 | 1,270 | 1,270 | 180,100 | 1,270 |
| 2000-03-28 | 1,300 | 1,300 | 1,270 | 1,280 | 111,000 | 1,280 |
| 2000-03-27 | 1,370 | 1,370 | 1,301 | 1,310 | 177,500 | 1,310 |
| 2000-03-24 | 1,320 | 1,325 | 1,300 | 1,310 | 232,300 | 1,310 |
| 2000-03-23 | 1,310 | 1,327 | 1,300 | 1,327 | 270,600 | 1,327 |
| 2000-03-22 | 1,335 | 1,335 | 1,311 | 1,327 | 116,700 | 1,327 |
| 2000-03-21 | 1,350 | 1,350 | 1,326 | 1,335 | 105,600 | 1,335 |
| 2000-03-17 | 1,340 | 1,350 | 1,340 | 1,350 | 91,600 | 1,350 |
| 2000-03-16 | 1,350 | 1,360 | 1,330 | 1,360 | 113,700 | 1,360 |
| 2000-03-15 | 1,338 | 1,350 | 1,321 | 1,350 | 93,800 | 1,350 |
| 2000-03-14 | 1,310 | 1,334 | 1,305 | 1,321 | 76,300 | 1,321 |
| 2000-03-13 | 1,320 | 1,339 | 1,300 | 1,315 | 132,000 | 1,315 |
| 2000-03-10 | 1,308 | 1,329 | 1,300 | 1,325 | 443,500 | 1,325 |
| 2000-03-09 | 1,315 | 1,335 | 1,315 | 1,328 | 86,800 | 1,328 |
| 2000-03-08 | 1,340 | 1,340 | 1,305 | 1,315 | 98,800 | 1,315 |
| 2000-03-07 | 1,330 | 1,339 | 1,305 | 1,320 | 176,400 | 1,320 |
| 2000-03-06 | 1,333 | 1,343 | 1,330 | 1,330 | 82,300 | 1,330 |
| 2000-03-03 | 1,331 | 1,349 | 1,330 | 1,330 | 95,000 | 1,330 |
| 2000-03-02 | 1,335 | 1,350 | 1,330 | 1,330 | 95,400 | 1,330 |
| 2000-03-01 | 1,345 | 1,350 | 1,325 | 1,325 | 78,900 | 1,325 |
| 2000-02-29 | 1,310 | 1,349 | 1,310 | 1,325 | 114,000 | 1,325 |
| 2000-02-28 | 1,330 | 1,350 | 1,315 | 1,315 | 110,800 | 1,315 |
| 2000-02-25 | 1,334 | 1,354 | 1,319 | 1,320 | 130,200 | 1,320 |
| 2000-02-24 | 1,300 | 1,350 | 1,300 | 1,320 | 119,500 | 1,320 |
| 2000-02-23 | 1,280 | 1,290 | 1,280 | 1,289 | 186,100 | 1,289 |
| 2000-02-22 | 1,290 | 1,290 | 1,275 | 1,290 | 145,000 | 1,290 |
| 2000-02-21 | 1,280 | 1,290 | 1,280 | 1,280 | 191,300 | 1,280 |
| 2000-02-18 | 1,300 | 1,300 | 1,280 | 1,280 | 177,400 | 1,280 |
| 2000-02-17 | 1,299 | 1,301 | 1,280 | 1,280 | 228,900 | 1,280 |
| 2000-02-16 | 1,295 | 1,299 | 1,290 | 1,295 | 212,400 | 1,295 |
| 2000-02-15 | 1,329 | 1,329 | 1,290 | 1,290 | 247,900 | 1,290 |
| 2000-02-14 | 1,320 | 1,335 | 1,315 | 1,315 | 203,100 | 1,315 |
| 2000-02-10 | 1,322 | 1,348 | 1,310 | 1,311 | 315,700 | 1,311 |
| 2000-02-09 | 1,365 | 1,375 | 1,321 | 1,322 | 290,000 | 1,322 |
| 2000-02-08 | 1,408 | 1,408 | 1,380 | 1,405 | 197,700 | 1,405 |
| 2000-02-07 | 1,452 | 1,460 | 1,410 | 1,411 | 122,700 | 1,411 |
| 2000-02-04 | 1,450 | 1,460 | 1,441 | 1,452 | 130,100 | 1,452 |
| 2000-02-03 | 1,451 | 1,459 | 1,450 | 1,451 | 98,300 | 1,451 |
| 2000-02-02 | 1,459 | 1,469 | 1,451 | 1,451 | 97,300 | 1,451 |
| 2000-02-01 | 1,455 | 1,455 | 1,450 | 1,451 | 136,400 | 1,451 |
| 2000-01-31 | 1,451 | 1,460 | 1,450 | 1,450 | 80,200 | 1,450 |
| 2000-01-28 | 1,459 | 1,470 | 1,450 | 1,451 | 119,100 | 1,451 |
| 2000-01-27 | 1,460 | 1,465 | 1,453 | 1,459 | 151,300 | 1,459 |
| 2000-01-26 | 1,461 | 1,485 | 1,460 | 1,461 | 112,900 | 1,461 |
| 2000-01-25 | 1,485 | 1,490 | 1,460 | 1,460 | 182,600 | 1,460 |
| 2000-01-24 | 1,480 | 1,498 | 1,480 | 1,490 | 158,600 | 1,490 |
| 2000-01-21 | 1,500 | 1,505 | 1,490 | 1,498 | 148,800 | 1,498 |
| 2000-01-20 | 1,510 | 1,515 | 1,500 | 1,505 | 72,400 | 1,505 |
| 2000-01-19 | 1,506 | 1,520 | 1,505 | 1,518 | 101,500 | 1,518 |
| 2000-01-18 | 1,512 | 1,531 | 1,505 | 1,505 | 91,800 | 1,505 |
| 2000-01-17 | 1,559 | 1,559 | 1,506 | 1,521 | 90,800 | 1,521 |
| 2000-01-14 | 1,538 | 1,540 | 1,520 | 1,530 | 121,900 | 1,530 |
| 2000-01-13 | 1,526 | 1,537 | 1,525 | 1,536 | 71,900 | 1,536 |
| 2000-01-12 | 1,530 | 1,560 | 1,520 | 1,538 | 148,100 | 1,538 |
| 2000-01-11 | 1,530 | 1,558 | 1,524 | 1,524 | 70,200 | 1,524 |
| 2000-01-07 | 1,521 | 1,560 | 1,520 | 1,560 | 70,000 | 1,560 |
| 2000-01-06 | 1,550 | 1,550 | 1,521 | 1,546 | 66,400 | 1,546 |
| 2000-01-05 | 1,520 | 1,550 | 1,520 | 1,550 | 76,600 | 1,550 |
| 2000-01-04 | 1,520 | 1,550 | 1,500 | 1,550 | 39,400 | 1,550 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
