9508 九州電力(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 | 1,609 | 1,609 | 1,598 | 1,602 | 139,300 | 1,602 |
| 2000-12-28 | 1,602 | 1,605 | 1,597 | 1,604 | 158,200 | 1,604 |
| 2000-12-27 | 1,600 | 1,604 | 1,596 | 1,600 | 312,000 | 1,600 |
| 2000-12-26 | 1,620 | 1,620 | 1,593 | 1,593 | 190,900 | 1,593 |
| 2000-12-25 | 1,619 | 1,638 | 1,610 | 1,638 | 136,600 | 1,638 |
| 2000-12-22 | 1,625 | 1,625 | 1,581 | 1,619 | 408,500 | 1,619 |
| 2000-12-21 | 1,572 | 1,600 | 1,571 | 1,600 | 419,400 | 1,600 |
| 2000-12-20 | 1,535 | 1,569 | 1,535 | 1,558 | 517,800 | 1,558 |
| 2000-12-19 | 1,575 | 1,575 | 1,515 | 1,544 | 1,219,400 | 1,544 |
| 2000-12-18 | 1,608 | 1,608 | 1,573 | 1,580 | 611,600 | 1,580 |
| 2000-12-15 | 1,660 | 1,663 | 1,605 | 1,605 | 893,500 | 1,605 |
| 2000-12-14 | 1,663 | 1,680 | 1,663 | 1,663 | 185,700 | 1,663 |
| 2000-12-13 | 1,689 | 1,689 | 1,675 | 1,683 | 219,000 | 1,683 |
| 2000-12-12 | 1,684 | 1,689 | 1,684 | 1,688 | 130,600 | 1,688 |
| 2000-12-11 | 1,674 | 1,688 | 1,666 | 1,687 | 223,700 | 1,687 |
| 2000-12-08 | 1,630 | 1,690 | 1,630 | 1,674 | 728,000 | 1,674 |
| 2000-12-07 | 1,675 | 1,689 | 1,630 | 1,630 | 444,000 | 1,630 |
| 2000-12-06 | 1,685 | 1,693 | 1,680 | 1,690 | 479,900 | 1,690 |
| 2000-12-05 | 1,655 | 1,680 | 1,650 | 1,679 | 158,100 | 1,679 |
| 2000-12-04 | 1,690 | 1,690 | 1,650 | 1,685 | 197,700 | 1,685 |
| 2000-12-01 | 1,672 | 1,699 | 1,650 | 1,650 | 405,700 | 1,650 |
| 2000-11-30 | 1,649 | 1,680 | 1,640 | 1,680 | 157,500 | 1,680 |
| 2000-11-29 | 1,649 | 1,665 | 1,635 | 1,651 | 80,100 | 1,651 |
| 2000-11-28 | 1,655 | 1,678 | 1,650 | 1,650 | 96,500 | 1,650 |
| 2000-11-27 | 1,661 | 1,688 | 1,655 | 1,655 | 208,000 | 1,655 |
| 2000-11-24 | 1,660 | 1,677 | 1,651 | 1,677 | 263,100 | 1,677 |
| 2000-11-22 | 1,650 | 1,660 | 1,641 | 1,649 | 262,800 | 1,649 |
| 2000-11-21 | 1,640 | 1,660 | 1,635 | 1,660 | 424,900 | 1,660 |
| 2000-11-20 | 1,622 | 1,650 | 1,622 | 1,645 | 219,800 | 1,645 |
| 2000-11-17 | 1,600 | 1,624 | 1,600 | 1,622 | 302,500 | 1,622 |
| 2000-11-16 | 1,591 | 1,600 | 1,591 | 1,595 | 76,400 | 1,595 |
| 2000-11-15 | 1,609 | 1,620 | 1,598 | 1,600 | 94,300 | 1,600 |
| 2000-11-14 | 1,600 | 1,610 | 1,595 | 1,609 | 124,600 | 1,609 |
| 2000-11-13 | 1,582 | 1,600 | 1,582 | 1,600 | 98,500 | 1,600 |
| 2000-11-10 | 1,600 | 1,603 | 1,582 | 1,595 | 124,900 | 1,595 |
| 2000-11-09 | 1,600 | 1,610 | 1,581 | 1,582 | 103,000 | 1,582 |
| 2000-11-08 | 1,600 | 1,610 | 1,595 | 1,609 | 128,800 | 1,609 |
| 2000-11-07 | 1,612 | 1,620 | 1,600 | 1,604 | 130,100 | 1,604 |
| 2000-11-06 | 1,607 | 1,630 | 1,603 | 1,616 | 152,100 | 1,616 |
| 2000-11-02 | 1,639 | 1,640 | 1,601 | 1,605 | 114,400 | 1,605 |
| 2000-11-01 | 1,600 | 1,642 | 1,593 | 1,642 | 206,700 | 1,642 |
| 2000-10-31 | 1,581 | 1,605 | 1,581 | 1,600 | 175,100 | 1,600 |
| 2000-10-30 | 1,591 | 1,596 | 1,575 | 1,595 | 81,200 | 1,595 |
| 2000-10-27 | 1,599 | 1,600 | 1,589 | 1,591 | 119,600 | 1,591 |
| 2000-10-26 | 1,559 | 1,600 | 1,555 | 1,600 | 151,300 | 1,600 |
| 2000-10-25 | 1,578 | 1,578 | 1,541 | 1,559 | 183,200 | 1,559 |
| 2000-10-24 | 1,575 | 1,586 | 1,561 | 1,570 | 125,900 | 1,570 |
| 2000-10-23 | 1,576 | 1,599 | 1,572 | 1,575 | 170,000 | 1,575 |
| 2000-10-20 | 1,597 | 1,600 | 1,582 | 1,586 | 274,200 | 1,586 |
| 2000-10-19 | 1,562 | 1,580 | 1,562 | 1,572 | 266,600 | 1,572 |
| 2000-10-18 | 1,607 | 1,607 | 1,580 | 1,592 | 237,900 | 1,592 |
| 2000-10-17 | 1,610 | 1,620 | 1,606 | 1,607 | 169,300 | 1,607 |
| 2000-10-16 | 1,640 | 1,640 | 1,600 | 1,610 | 148,600 | 1,610 |
| 2000-10-13 | 1,620 | 1,634 | 1,615 | 1,622 | 177,200 | 1,622 |
| 2000-10-12 | 1,649 | 1,653 | 1,640 | 1,645 | 261,900 | 1,645 |
| 2000-10-11 | 1,665 | 1,665 | 1,625 | 1,642 | 205,700 | 1,642 |
| 2000-10-10 | 1,652 | 1,672 | 1,650 | 1,670 | 130,200 | 1,670 |
| 2000-10-06 | 1,640 | 1,689 | 1,621 | 1,689 | 330,500 | 1,689 |
| 2000-10-05 | 1,679 | 1,679 | 1,630 | 1,655 | 232,800 | 1,655 |
| 2000-10-04 | 1,659 | 1,680 | 1,659 | 1,668 | 167,000 | 1,668 |
| 2000-10-03 | 1,690 | 1,690 | 1,670 | 1,689 | 147,900 | 1,689 |
| 2000-10-02 | 1,679 | 1,690 | 1,666 | 1,690 | 234,600 | 1,690 |
| 2000-09-29 | 1,651 | 1,685 | 1,638 | 1,683 | 268,000 | 1,683 |
| 2000-09-28 | 1,628 | 1,645 | 1,621 | 1,635 | 178,600 | 1,635 |
| 2000-09-27 | 1,654 | 1,657 | 1,620 | 1,628 | 141,000 | 1,628 |
| 2000-09-26 | 1,650 | 1,670 | 1,630 | 1,658 | 95,500 | 1,658 |
| 2000-09-25 | 1,660 | 1,700 | 1,651 | 1,700 | 208,700 | 1,700 |
| 2000-09-22 | 1,635 | 1,669 | 1,635 | 1,651 | 301,400 | 1,651 |
| 2000-09-21 | 1,700 | 1,700 | 1,661 | 1,670 | 415,600 | 1,670 |
| 2000-09-20 | 1,675 | 1,700 | 1,665 | 1,700 | 592,400 | 1,700 |
| 2000-09-19 | 1,630 | 1,670 | 1,600 | 1,670 | 302,200 | 1,670 |
| 2000-09-18 | 1,570 | 1,641 | 1,570 | 1,640 | 295,100 | 1,640 |
| 2000-09-14 | 1,610 | 1,640 | 1,551 | 1,551 | 397,600 | 1,551 |
| 2000-09-13 | 1,670 | 1,670 | 1,632 | 1,636 | 166,500 | 1,636 |
| 2000-09-12 | 1,670 | 1,670 | 1,621 | 1,621 | 149,300 | 1,621 |
| 2000-09-11 | 1,675 | 1,680 | 1,660 | 1,670 | 297,500 | 1,670 |
| 2000-09-08 | 1,660 | 1,689 | 1,660 | 1,689 | 346,700 | 1,689 |
| 2000-09-07 | 1,685 | 1,685 | 1,660 | 1,665 | 203,200 | 1,665 |
| 2000-09-06 | 1,684 | 1,687 | 1,680 | 1,685 | 159,500 | 1,685 |
| 2000-09-05 | 1,670 | 1,687 | 1,662 | 1,685 | 332,600 | 1,685 |
| 2000-09-04 | 1,674 | 1,698 | 1,661 | 1,676 | 437,900 | 1,676 |
| 2000-09-01 | 1,651 | 1,676 | 1,651 | 1,675 | 336,200 | 1,675 |
| 2000-08-31 | 1,679 | 1,679 | 1,630 | 1,675 | 280,400 | 1,675 |
| 2000-08-30 | 1,660 | 1,675 | 1,660 | 1,674 | 188,500 | 1,674 |
| 2000-08-29 | 1,630 | 1,680 | 1,612 | 1,680 | 184,000 | 1,680 |
| 2000-08-28 | 1,680 | 1,680 | 1,650 | 1,664 | 281,600 | 1,664 |
| 2000-08-25 | 1,660 | 1,675 | 1,660 | 1,675 | 340,500 | 1,675 |
| 2000-08-24 | 1,650 | 1,665 | 1,650 | 1,660 | 214,500 | 1,660 |
| 2000-08-23 | 1,665 | 1,670 | 1,650 | 1,652 | 205,600 | 1,652 |
| 2000-08-22 | 1,650 | 1,660 | 1,641 | 1,660 | 225,400 | 1,660 |
| 2000-08-21 | 1,657 | 1,661 | 1,630 | 1,650 | 202,200 | 1,650 |
| 2000-08-18 | 1,615 | 1,650 | 1,600 | 1,650 | 296,000 | 1,650 |
| 2000-08-17 | 1,650 | 1,659 | 1,632 | 1,632 | 422,800 | 1,632 |
| 2000-08-16 | 1,670 | 1,689 | 1,669 | 1,680 | 501,000 | 1,680 |
| 2000-08-15 | 1,660 | 1,669 | 1,642 | 1,669 | 320,100 | 1,669 |
| 2000-08-14 | 1,650 | 1,658 | 1,631 | 1,658 | 417,600 | 1,658 |
| 2000-08-11 | 1,619 | 1,649 | 1,611 | 1,649 | 327,400 | 1,649 |
| 2000-08-10 | 1,612 | 1,628 | 1,602 | 1,619 | 364,400 | 1,619 |
| 2000-08-09 | 1,599 | 1,615 | 1,590 | 1,612 | 445,600 | 1,612 |
| 2000-08-08 | 1,601 | 1,610 | 1,590 | 1,609 | 504,600 | 1,609 |
| 2000-08-07 | 1,599 | 1,600 | 1,591 | 1,600 | 350,500 | 1,600 |
| 2000-08-04 | 1,580 | 1,600 | 1,573 | 1,580 | 419,800 | 1,580 |
| 2000-08-03 | 1,560 | 1,585 | 1,560 | 1,580 | 429,300 | 1,580 |
| 2000-08-02 | 1,570 | 1,579 | 1,560 | 1,570 | 454,700 | 1,570 |
| 2000-08-01 | 1,530 | 1,575 | 1,521 | 1,568 | 805,600 | 1,568 |
| 2000-07-31 | 1,500 | 1,530 | 1,500 | 1,530 | 348,300 | 1,530 |
| 2000-07-28 | 1,500 | 1,515 | 1,500 | 1,515 | 258,500 | 1,515 |
| 2000-07-27 | 1,505 | 1,529 | 1,500 | 1,509 | 472,500 | 1,509 |
| 2000-07-26 | 1,520 | 1,530 | 1,502 | 1,511 | 281,600 | 1,511 |
| 2000-07-25 | 1,535 | 1,538 | 1,526 | 1,530 | 288,600 | 1,530 |
| 2000-07-24 | 1,540 | 1,550 | 1,527 | 1,550 | 259,100 | 1,550 |
| 2000-07-21 | 1,547 | 1,550 | 1,540 | 1,540 | 258,000 | 1,540 |
| 2000-07-19 | 1,549 | 1,550 | 1,540 | 1,542 | 283,200 | 1,542 |
| 2000-07-18 | 1,550 | 1,550 | 1,540 | 1,543 | 201,800 | 1,543 |
| 2000-07-17 | 1,545 | 1,549 | 1,540 | 1,541 | 237,500 | 1,541 |
| 2000-07-14 | 1,530 | 1,545 | 1,530 | 1,545 | 304,900 | 1,545 |
| 2000-07-13 | 1,534 | 1,545 | 1,520 | 1,535 | 389,600 | 1,535 |
| 2000-07-12 | 1,520 | 1,540 | 1,510 | 1,515 | 217,200 | 1,515 |
| 2000-07-11 | 1,529 | 1,545 | 1,512 | 1,545 | 332,100 | 1,545 |
| 2000-07-10 | 1,527 | 1,530 | 1,510 | 1,527 | 390,600 | 1,527 |
| 2000-07-07 | 1,520 | 1,523 | 1,505 | 1,508 | 332,500 | 1,508 |
| 2000-07-06 | 1,510 | 1,522 | 1,503 | 1,522 | 217,800 | 1,522 |
| 2000-07-05 | 1,526 | 1,530 | 1,506 | 1,515 | 235,600 | 1,515 |
| 2000-07-04 | 1,521 | 1,540 | 1,511 | 1,526 | 337,300 | 1,526 |
| 2000-07-03 | 1,530 | 1,530 | 1,520 | 1,520 | 226,100 | 1,520 |
| 2000-06-30 | 1,520 | 1,530 | 1,511 | 1,530 | 449,900 | 1,530 |
| 2000-06-29 | 1,519 | 1,524 | 1,507 | 1,520 | 170,700 | 1,520 |
| 2000-06-28 | 1,520 | 1,520 | 1,507 | 1,519 | 346,300 | 1,519 |
| 2000-06-27 | 1,510 | 1,525 | 1,500 | 1,525 | 274,500 | 1,525 |
| 2000-06-26 | 1,509 | 1,510 | 1,493 | 1,503 | 198,200 | 1,503 |
| 2000-06-23 | 1,496 | 1,507 | 1,481 | 1,492 | 252,200 | 1,492 |
| 2000-06-22 | 1,520 | 1,521 | 1,476 | 1,476 | 454,300 | 1,476 |
| 2000-06-21 | 1,500 | 1,530 | 1,480 | 1,522 | 416,300 | 1,522 |
| 2000-06-20 | 1,480 | 1,510 | 1,475 | 1,510 | 655,200 | 1,510 |
| 2000-06-19 | 1,455 | 1,469 | 1,445 | 1,469 | 238,900 | 1,469 |
| 2000-06-16 | 1,441 | 1,459 | 1,441 | 1,455 | 217,700 | 1,455 |
| 2000-06-15 | 1,446 | 1,458 | 1,443 | 1,445 | 324,900 | 1,445 |
| 2000-06-14 | 1,450 | 1,456 | 1,431 | 1,452 | 327,500 | 1,452 |
| 2000-06-13 | 1,421 | 1,449 | 1,419 | 1,449 | 207,900 | 1,449 |
| 2000-06-12 | 1,455 | 1,455 | 1,435 | 1,445 | 255,200 | 1,445 |
| 2000-06-09 | 1,400 | 1,449 | 1,400 | 1,449 | 659,900 | 1,449 |
| 2000-06-08 | 1,419 | 1,420 | 1,402 | 1,415 | 311,900 | 1,415 |
| 2000-06-07 | 1,405 | 1,425 | 1,400 | 1,411 | 380,200 | 1,411 |
| 2000-06-06 | 1,391 | 1,402 | 1,391 | 1,402 | 299,400 | 1,402 |
| 2000-06-05 | 1,405 | 1,410 | 1,398 | 1,400 | 342,900 | 1,400 |
| 2000-06-02 | 1,428 | 1,428 | 1,401 | 1,401 | 342,000 | 1,401 |
| 2000-06-01 | 1,419 | 1,430 | 1,417 | 1,430 | 347,900 | 1,430 |
| 2000-05-31 | 1,400 | 1,419 | 1,400 | 1,419 | 272,400 | 1,419 |
| 2000-05-30 | 1,419 | 1,420 | 1,390 | 1,402 | 277,200 | 1,402 |
| 2000-05-29 | 1,420 | 1,422 | 1,400 | 1,420 | 255,900 | 1,420 |
| 2000-05-26 | 1,371 | 1,420 | 1,371 | 1,420 | 344,100 | 1,420 |
| 2000-05-25 | 1,400 | 1,420 | 1,392 | 1,401 | 839,200 | 1,401 |
| 2000-05-24 | 1,410 | 1,427 | 1,378 | 1,378 | 948,600 | 1,378 |
| 2000-05-23 | 1,310 | 1,329 | 1,307 | 1,329 | 296,100 | 1,329 |
| 2000-05-22 | 1,321 | 1,321 | 1,300 | 1,310 | 241,500 | 1,310 |
| 2000-05-19 | 1,300 | 1,316 | 1,300 | 1,314 | 261,600 | 1,314 |
| 2000-05-18 | 1,306 | 1,306 | 1,291 | 1,305 | 215,400 | 1,305 |
| 2000-05-17 | 1,301 | 1,312 | 1,300 | 1,306 | 219,600 | 1,306 |
| 2000-05-16 | 1,325 | 1,325 | 1,300 | 1,300 | 212,500 | 1,300 |
| 2000-05-15 | 1,335 | 1,336 | 1,310 | 1,325 | 237,600 | 1,325 |
| 2000-05-12 | 1,334 | 1,338 | 1,330 | 1,334 | 273,500 | 1,334 |
| 2000-05-11 | 1,339 | 1,339 | 1,316 | 1,333 | 198,400 | 1,333 |
| 2000-05-10 | 1,329 | 1,335 | 1,320 | 1,335 | 338,300 | 1,335 |
| 2000-05-09 | 1,300 | 1,325 | 1,300 | 1,325 | 336,600 | 1,325 |
| 2000-05-08 | 1,295 | 1,305 | 1,291 | 1,297 | 178,000 | 1,297 |
| 2000-05-02 | 1,298 | 1,310 | 1,293 | 1,295 | 278,500 | 1,295 |
| 2000-05-01 | 1,256 | 1,290 | 1,256 | 1,290 | 266,100 | 1,290 |
| 2000-04-28 | 1,270 | 1,275 | 1,255 | 1,255 | 250,800 | 1,255 |
| 2000-04-27 | 1,262 | 1,275 | 1,261 | 1,261 | 205,400 | 1,261 |
| 2000-04-26 | 1,268 | 1,280 | 1,260 | 1,270 | 139,300 | 1,270 |
| 2000-04-25 | 1,256 | 1,275 | 1,256 | 1,268 | 110,400 | 1,268 |
| 2000-04-24 | 1,280 | 1,280 | 1,255 | 1,255 | 201,600 | 1,255 |
| 2000-04-21 | 1,285 | 1,288 | 1,256 | 1,261 | 281,900 | 1,261 |
| 2000-04-20 | 1,254 | 1,285 | 1,251 | 1,285 | 207,000 | 1,285 |
| 2000-04-19 | 1,270 | 1,288 | 1,260 | 1,274 | 202,500 | 1,274 |
| 2000-04-18 | 1,284 | 1,289 | 1,250 | 1,289 | 397,400 | 1,289 |
| 2000-04-17 | 1,250 | 1,295 | 1,250 | 1,263 | 425,100 | 1,263 |
| 2000-04-14 | 1,253 | 1,278 | 1,250 | 1,265 | 146,400 | 1,265 |
| 2000-04-13 | 1,247 | 1,289 | 1,236 | 1,289 | 346,900 | 1,289 |
| 2000-04-12 | 1,260 | 1,267 | 1,245 | 1,260 | 393,800 | 1,260 |
| 2000-04-11 | 1,262 | 1,268 | 1,250 | 1,250 | 182,000 | 1,250 |
| 2000-04-10 | 1,276 | 1,290 | 1,260 | 1,261 | 167,300 | 1,261 |
| 2000-04-07 | 1,260 | 1,278 | 1,250 | 1,251 | 359,600 | 1,251 |
| 2000-04-06 | 1,271 | 1,280 | 1,260 | 1,275 | 485,900 | 1,275 |
| 2000-04-05 | 1,281 | 1,295 | 1,265 | 1,271 | 473,800 | 1,271 |
| 2000-04-04 | 1,259 | 1,288 | 1,250 | 1,261 | 423,100 | 1,261 |
| 2000-04-03 | 1,270 | 1,303 | 1,235 | 1,239 | 430,200 | 1,239 |
| 2000-03-31 | 1,270 | 1,315 | 1,255 | 1,275 | 331,500 | 1,275 |
| 2000-03-30 | 1,280 | 1,289 | 1,250 | 1,250 | 231,700 | 1,250 |
| 2000-03-29 | 1,290 | 1,296 | 1,276 | 1,288 | 257,700 | 1,288 |
| 2000-03-28 | 1,301 | 1,310 | 1,271 | 1,279 | 231,400 | 1,279 |
| 2000-03-27 | 1,340 | 1,349 | 1,311 | 1,320 | 325,500 | 1,320 |
| 2000-03-24 | 1,302 | 1,320 | 1,302 | 1,311 | 425,400 | 1,311 |
| 2000-03-23 | 1,295 | 1,302 | 1,290 | 1,302 | 460,300 | 1,302 |
| 2000-03-22 | 1,300 | 1,308 | 1,290 | 1,305 | 367,700 | 1,305 |
| 2000-03-21 | 1,307 | 1,326 | 1,285 | 1,298 | 688,700 | 1,298 |
| 2000-03-17 | 1,320 | 1,325 | 1,300 | 1,307 | 391,300 | 1,307 |
| 2000-03-16 | 1,300 | 1,325 | 1,296 | 1,325 | 337,000 | 1,325 |
| 2000-03-15 | 1,314 | 1,314 | 1,300 | 1,307 | 213,000 | 1,307 |
| 2000-03-14 | 1,306 | 1,317 | 1,295 | 1,307 | 347,800 | 1,307 |
| 2000-03-13 | 1,290 | 1,307 | 1,290 | 1,307 | 411,900 | 1,307 |
| 2000-03-10 | 1,285 | 1,307 | 1,285 | 1,307 | 962,400 | 1,307 |
| 2000-03-09 | 1,288 | 1,300 | 1,286 | 1,288 | 405,300 | 1,288 |
| 2000-03-08 | 1,295 | 1,305 | 1,285 | 1,300 | 337,200 | 1,300 |
| 2000-03-07 | 1,290 | 1,312 | 1,285 | 1,295 | 459,800 | 1,295 |
| 2000-03-06 | 1,300 | 1,311 | 1,285 | 1,288 | 424,200 | 1,288 |
| 2000-03-03 | 1,300 | 1,300 | 1,285 | 1,285 | 701,300 | 1,285 |
| 2000-03-02 | 1,313 | 1,315 | 1,290 | 1,290 | 522,000 | 1,290 |
| 2000-03-01 | 1,307 | 1,315 | 1,295 | 1,311 | 404,800 | 1,311 |
| 2000-02-29 | 1,300 | 1,320 | 1,299 | 1,306 | 701,400 | 1,306 |
| 2000-02-28 | 1,330 | 1,330 | 1,300 | 1,310 | 474,000 | 1,310 |
| 2000-02-25 | 1,368 | 1,370 | 1,310 | 1,330 | 287,300 | 1,330 |
| 2000-02-24 | 1,320 | 1,380 | 1,300 | 1,357 | 465,900 | 1,357 |
| 2000-02-23 | 1,287 | 1,328 | 1,285 | 1,328 | 324,400 | 1,328 |
| 2000-02-22 | 1,278 | 1,293 | 1,275 | 1,285 | 389,600 | 1,285 |
| 2000-02-21 | 1,280 | 1,300 | 1,270 | 1,270 | 420,500 | 1,270 |
| 2000-02-18 | 1,295 | 1,295 | 1,269 | 1,294 | 682,500 | 1,294 |
| 2000-02-17 | 1,285 | 1,285 | 1,275 | 1,275 | 649,700 | 1,275 |
| 2000-02-16 | 1,285 | 1,300 | 1,281 | 1,292 | 512,200 | 1,292 |
| 2000-02-15 | 1,310 | 1,318 | 1,285 | 1,285 | 636,200 | 1,285 |
| 2000-02-14 | 1,310 | 1,340 | 1,300 | 1,300 | 740,800 | 1,300 |
| 2000-02-10 | 1,321 | 1,388 | 1,300 | 1,300 | 695,800 | 1,300 |
| 2000-02-09 | 1,362 | 1,400 | 1,321 | 1,321 | 572,700 | 1,321 |
| 2000-02-08 | 1,392 | 1,399 | 1,353 | 1,362 | 545,600 | 1,362 |
| 2000-02-07 | 1,391 | 1,410 | 1,391 | 1,404 | 259,700 | 1,404 |
| 2000-02-04 | 1,405 | 1,409 | 1,390 | 1,390 | 719,600 | 1,390 |
| 2000-02-03 | 1,411 | 1,424 | 1,403 | 1,406 | 334,700 | 1,406 |
| 2000-02-02 | 1,402 | 1,435 | 1,402 | 1,411 | 271,200 | 1,411 |
| 2000-02-01 | 1,422 | 1,423 | 1,400 | 1,402 | 420,500 | 1,402 |
| 2000-01-31 | 1,422 | 1,439 | 1,422 | 1,425 | 163,200 | 1,425 |
| 2000-01-28 | 1,432 | 1,434 | 1,422 | 1,422 | 269,800 | 1,422 |
| 2000-01-27 | 1,431 | 1,440 | 1,420 | 1,432 | 441,700 | 1,432 |
| 2000-01-26 | 1,440 | 1,449 | 1,428 | 1,443 | 284,600 | 1,443 |
| 2000-01-25 | 1,440 | 1,459 | 1,430 | 1,437 | 200,200 | 1,437 |
| 2000-01-24 | 1,420 | 1,460 | 1,420 | 1,445 | 396,200 | 1,445 |
| 2000-01-21 | 1,452 | 1,455 | 1,425 | 1,434 | 507,200 | 1,434 |
| 2000-01-20 | 1,455 | 1,456 | 1,450 | 1,452 | 292,200 | 1,452 |
| 2000-01-19 | 1,450 | 1,459 | 1,450 | 1,455 | 258,900 | 1,455 |
| 2000-01-18 | 1,470 | 1,470 | 1,450 | 1,450 | 220,000 | 1,450 |
| 2000-01-17 | 1,470 | 1,474 | 1,460 | 1,466 | 103,300 | 1,466 |
| 2000-01-14 | 1,500 | 1,500 | 1,450 | 1,454 | 212,100 | 1,454 |
| 2000-01-13 | 1,450 | 1,488 | 1,441 | 1,480 | 192,800 | 1,480 |
| 2000-01-12 | 1,490 | 1,500 | 1,440 | 1,440 | 343,100 | 1,440 |
| 2000-01-11 | 1,500 | 1,505 | 1,490 | 1,490 | 218,700 | 1,490 |
| 2000-01-07 | 1,510 | 1,510 | 1,493 | 1,500 | 277,400 | 1,500 |
| 2000-01-06 | 1,538 | 1,538 | 1,511 | 1,514 | 188,400 | 1,514 |
| 2000-01-05 | 1,521 | 1,540 | 1,515 | 1,540 | 188,200 | 1,540 |
| 2000-01-04 | 1,516 | 1,520 | 1,515 | 1,515 | 78,300 | 1,515 |
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
