9509 北海道電力(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 | 1,455 | 1,460 | 1,455 | 1,455 | 38,800 | 1,455 |
| 2000-12-28 | 1,457 | 1,458 | 1,450 | 1,457 | 101,700 | 1,457 |
| 2000-12-27 | 1,446 | 1,458 | 1,443 | 1,458 | 107,300 | 1,458 |
| 2000-12-26 | 1,460 | 1,460 | 1,444 | 1,446 | 149,800 | 1,446 |
| 2000-12-25 | 1,450 | 1,459 | 1,449 | 1,459 | 115,200 | 1,459 |
| 2000-12-22 | 1,463 | 1,463 | 1,440 | 1,443 | 175,700 | 1,443 |
| 2000-12-21 | 1,453 | 1,470 | 1,440 | 1,462 | 201,100 | 1,462 |
| 2000-12-20 | 1,440 | 1,451 | 1,440 | 1,440 | 126,000 | 1,440 |
| 2000-12-19 | 1,469 | 1,469 | 1,430 | 1,430 | 154,900 | 1,430 |
| 2000-12-18 | 1,484 | 1,485 | 1,460 | 1,461 | 70,700 | 1,461 |
| 2000-12-15 | 1,475 | 1,489 | 1,465 | 1,489 | 105,300 | 1,489 |
| 2000-12-14 | 1,492 | 1,493 | 1,475 | 1,475 | 69,900 | 1,475 |
| 2000-12-13 | 1,499 | 1,499 | 1,490 | 1,492 | 79,000 | 1,492 |
| 2000-12-12 | 1,480 | 1,495 | 1,477 | 1,493 | 83,600 | 1,493 |
| 2000-12-11 | 1,470 | 1,485 | 1,464 | 1,480 | 140,300 | 1,480 |
| 2000-12-08 | 1,441 | 1,464 | 1,441 | 1,458 | 167,100 | 1,458 |
| 2000-12-07 | 1,442 | 1,460 | 1,442 | 1,460 | 70,600 | 1,460 |
| 2000-12-06 | 1,438 | 1,458 | 1,438 | 1,441 | 62,200 | 1,441 |
| 2000-12-05 | 1,448 | 1,453 | 1,438 | 1,440 | 62,100 | 1,440 |
| 2000-12-04 | 1,450 | 1,459 | 1,445 | 1,448 | 74,900 | 1,448 |
| 2000-12-01 | 1,450 | 1,463 | 1,443 | 1,448 | 92,700 | 1,448 |
| 2000-11-30 | 1,431 | 1,450 | 1,430 | 1,450 | 60,200 | 1,450 |
| 2000-11-29 | 1,445 | 1,445 | 1,435 | 1,435 | 39,500 | 1,435 |
| 2000-11-28 | 1,424 | 1,450 | 1,421 | 1,449 | 68,000 | 1,449 |
| 2000-11-27 | 1,445 | 1,448 | 1,431 | 1,435 | 52,100 | 1,435 |
| 2000-11-24 | 1,421 | 1,444 | 1,421 | 1,444 | 55,800 | 1,444 |
| 2000-11-22 | 1,440 | 1,442 | 1,423 | 1,424 | 77,800 | 1,424 |
| 2000-11-21 | 1,423 | 1,432 | 1,413 | 1,421 | 59,800 | 1,421 |
| 2000-11-20 | 1,430 | 1,444 | 1,416 | 1,424 | 61,400 | 1,424 |
| 2000-11-17 | 1,412 | 1,421 | 1,410 | 1,411 | 65,700 | 1,411 |
| 2000-11-16 | 1,413 | 1,423 | 1,412 | 1,412 | 66,000 | 1,412 |
| 2000-11-15 | 1,423 | 1,429 | 1,415 | 1,415 | 65,000 | 1,415 |
| 2000-11-14 | 1,417 | 1,438 | 1,417 | 1,426 | 56,600 | 1,426 |
| 2000-11-13 | 1,418 | 1,433 | 1,413 | 1,418 | 43,700 | 1,418 |
| 2000-11-10 | 1,425 | 1,438 | 1,415 | 1,438 | 66,400 | 1,438 |
| 2000-11-09 | 1,434 | 1,448 | 1,420 | 1,420 | 59,300 | 1,420 |
| 2000-11-08 | 1,435 | 1,450 | 1,433 | 1,449 | 41,600 | 1,449 |
| 2000-11-07 | 1,450 | 1,459 | 1,431 | 1,443 | 115,600 | 1,443 |
| 2000-11-06 | 1,450 | 1,468 | 1,450 | 1,456 | 60,500 | 1,456 |
| 2000-11-02 | 1,470 | 1,471 | 1,420 | 1,470 | 170,500 | 1,470 |
| 2000-11-01 | 1,470 | 1,475 | 1,410 | 1,475 | 159,000 | 1,475 |
| 2000-10-31 | 1,470 | 1,471 | 1,450 | 1,471 | 112,200 | 1,471 |
| 2000-10-30 | 1,474 | 1,474 | 1,439 | 1,460 | 159,700 | 1,460 |
| 2000-10-27 | 1,470 | 1,472 | 1,434 | 1,434 | 161,200 | 1,434 |
| 2000-10-26 | 1,416 | 1,470 | 1,416 | 1,470 | 132,000 | 1,470 |
| 2000-10-25 | 1,430 | 1,430 | 1,398 | 1,407 | 112,700 | 1,407 |
| 2000-10-24 | 1,430 | 1,430 | 1,418 | 1,430 | 79,200 | 1,430 |
| 2000-10-23 | 1,419 | 1,427 | 1,410 | 1,410 | 71,900 | 1,410 |
| 2000-10-20 | 1,415 | 1,430 | 1,400 | 1,427 | 71,400 | 1,427 |
| 2000-10-19 | 1,418 | 1,421 | 1,407 | 1,415 | 63,100 | 1,415 |
| 2000-10-18 | 1,452 | 1,452 | 1,395 | 1,418 | 147,200 | 1,418 |
| 2000-10-17 | 1,433 | 1,456 | 1,433 | 1,447 | 66,400 | 1,447 |
| 2000-10-16 | 1,450 | 1,465 | 1,445 | 1,453 | 86,000 | 1,453 |
| 2000-10-13 | 1,453 | 1,453 | 1,440 | 1,441 | 109,900 | 1,441 |
| 2000-10-12 | 1,450 | 1,461 | 1,450 | 1,456 | 87,600 | 1,456 |
| 2000-10-11 | 1,470 | 1,474 | 1,451 | 1,465 | 104,000 | 1,465 |
| 2000-10-10 | 1,480 | 1,499 | 1,466 | 1,466 | 126,700 | 1,466 |
| 2000-10-06 | 1,497 | 1,509 | 1,490 | 1,496 | 135,900 | 1,496 |
| 2000-10-05 | 1,501 | 1,501 | 1,485 | 1,493 | 123,200 | 1,493 |
| 2000-10-04 | 1,530 | 1,530 | 1,501 | 1,504 | 75,100 | 1,504 |
| 2000-10-03 | 1,535 | 1,539 | 1,518 | 1,529 | 64,800 | 1,529 |
| 2000-10-02 | 1,507 | 1,535 | 1,502 | 1,535 | 93,200 | 1,535 |
| 2000-09-29 | 1,490 | 1,528 | 1,490 | 1,528 | 150,000 | 1,528 |
| 2000-09-28 | 1,487 | 1,488 | 1,480 | 1,480 | 76,500 | 1,480 |
| 2000-09-27 | 1,500 | 1,500 | 1,485 | 1,487 | 45,000 | 1,487 |
| 2000-09-26 | 1,495 | 1,520 | 1,486 | 1,515 | 98,300 | 1,515 |
| 2000-09-25 | 1,523 | 1,550 | 1,522 | 1,550 | 164,500 | 1,550 |
| 2000-09-22 | 1,521 | 1,538 | 1,500 | 1,523 | 194,900 | 1,523 |
| 2000-09-21 | 1,539 | 1,540 | 1,525 | 1,540 | 142,600 | 1,540 |
| 2000-09-20 | 1,510 | 1,543 | 1,500 | 1,543 | 260,300 | 1,543 |
| 2000-09-19 | 1,490 | 1,510 | 1,486 | 1,510 | 230,000 | 1,510 |
| 2000-09-18 | 1,486 | 1,500 | 1,480 | 1,500 | 106,900 | 1,500 |
| 2000-09-14 | 1,481 | 1,499 | 1,481 | 1,481 | 105,300 | 1,481 |
| 2000-09-13 | 1,485 | 1,493 | 1,481 | 1,490 | 78,800 | 1,490 |
| 2000-09-12 | 1,493 | 1,494 | 1,485 | 1,485 | 88,000 | 1,485 |
| 2000-09-11 | 1,498 | 1,499 | 1,480 | 1,487 | 106,600 | 1,487 |
| 2000-09-08 | 1,499 | 1,500 | 1,486 | 1,500 | 191,800 | 1,500 |
| 2000-09-07 | 1,490 | 1,500 | 1,485 | 1,499 | 154,400 | 1,499 |
| 2000-09-06 | 1,494 | 1,500 | 1,491 | 1,500 | 104,300 | 1,500 |
| 2000-09-05 | 1,485 | 1,500 | 1,481 | 1,495 | 92,300 | 1,495 |
| 2000-09-04 | 1,480 | 1,500 | 1,480 | 1,489 | 117,700 | 1,489 |
| 2000-09-01 | 1,485 | 1,494 | 1,480 | 1,484 | 133,700 | 1,484 |
| 2000-08-31 | 1,500 | 1,500 | 1,486 | 1,497 | 106,200 | 1,497 |
| 2000-08-30 | 1,500 | 1,510 | 1,500 | 1,508 | 94,400 | 1,508 |
| 2000-08-29 | 1,499 | 1,510 | 1,488 | 1,510 | 132,700 | 1,510 |
| 2000-08-28 | 1,500 | 1,510 | 1,497 | 1,500 | 143,000 | 1,500 |
| 2000-08-25 | 1,495 | 1,509 | 1,491 | 1,509 | 137,900 | 1,509 |
| 2000-08-24 | 1,490 | 1,498 | 1,490 | 1,490 | 120,700 | 1,490 |
| 2000-08-23 | 1,500 | 1,500 | 1,490 | 1,490 | 132,600 | 1,490 |
| 2000-08-22 | 1,495 | 1,503 | 1,480 | 1,500 | 201,100 | 1,500 |
| 2000-08-21 | 1,500 | 1,500 | 1,482 | 1,487 | 79,400 | 1,487 |
| 2000-08-18 | 1,465 | 1,503 | 1,465 | 1,500 | 182,100 | 1,500 |
| 2000-08-17 | 1,497 | 1,499 | 1,485 | 1,485 | 101,900 | 1,485 |
| 2000-08-16 | 1,499 | 1,509 | 1,495 | 1,496 | 218,800 | 1,496 |
| 2000-08-15 | 1,499 | 1,499 | 1,490 | 1,499 | 185,900 | 1,499 |
| 2000-08-14 | 1,500 | 1,500 | 1,490 | 1,500 | 128,200 | 1,500 |
| 2000-08-11 | 1,493 | 1,498 | 1,485 | 1,498 | 240,700 | 1,498 |
| 2000-08-10 | 1,460 | 1,495 | 1,449 | 1,493 | 415,900 | 1,493 |
| 2000-08-09 | 1,448 | 1,455 | 1,441 | 1,441 | 267,000 | 1,441 |
| 2000-08-08 | 1,440 | 1,441 | 1,430 | 1,441 | 207,900 | 1,441 |
| 2000-08-07 | 1,414 | 1,430 | 1,405 | 1,430 | 156,600 | 1,430 |
| 2000-08-04 | 1,390 | 1,421 | 1,388 | 1,411 | 245,800 | 1,411 |
| 2000-08-03 | 1,380 | 1,390 | 1,380 | 1,387 | 100,600 | 1,387 |
| 2000-08-02 | 1,395 | 1,395 | 1,372 | 1,390 | 121,400 | 1,390 |
| 2000-08-01 | 1,379 | 1,399 | 1,377 | 1,399 | 186,300 | 1,399 |
| 2000-07-31 | 1,355 | 1,379 | 1,355 | 1,379 | 139,600 | 1,379 |
| 2000-07-28 | 1,360 | 1,363 | 1,352 | 1,363 | 74,300 | 1,363 |
| 2000-07-27 | 1,350 | 1,360 | 1,346 | 1,359 | 101,200 | 1,359 |
| 2000-07-26 | 1,351 | 1,355 | 1,350 | 1,351 | 93,500 | 1,351 |
| 2000-07-25 | 1,353 | 1,358 | 1,350 | 1,351 | 156,200 | 1,351 |
| 2000-07-24 | 1,357 | 1,360 | 1,355 | 1,355 | 98,100 | 1,355 |
| 2000-07-21 | 1,363 | 1,370 | 1,355 | 1,357 | 193,300 | 1,357 |
| 2000-07-19 | 1,352 | 1,363 | 1,351 | 1,358 | 195,600 | 1,358 |
| 2000-07-18 | 1,359 | 1,360 | 1,350 | 1,351 | 142,900 | 1,351 |
| 2000-07-17 | 1,369 | 1,369 | 1,352 | 1,352 | 147,500 | 1,352 |
| 2000-07-14 | 1,352 | 1,367 | 1,352 | 1,356 | 147,900 | 1,356 |
| 2000-07-13 | 1,368 | 1,368 | 1,350 | 1,350 | 131,200 | 1,350 |
| 2000-07-12 | 1,350 | 1,360 | 1,350 | 1,359 | 164,000 | 1,359 |
| 2000-07-11 | 1,365 | 1,367 | 1,344 | 1,350 | 353,000 | 1,350 |
| 2000-07-10 | 1,379 | 1,380 | 1,359 | 1,359 | 241,900 | 1,359 |
| 2000-07-07 | 1,390 | 1,394 | 1,371 | 1,379 | 157,700 | 1,379 |
| 2000-07-06 | 1,390 | 1,395 | 1,384 | 1,395 | 137,900 | 1,395 |
| 2000-07-05 | 1,395 | 1,395 | 1,387 | 1,390 | 146,400 | 1,390 |
| 2000-07-04 | 1,395 | 1,399 | 1,388 | 1,393 | 182,400 | 1,393 |
| 2000-07-03 | 1,390 | 1,399 | 1,388 | 1,390 | 161,000 | 1,390 |
| 2000-06-30 | 1,370 | 1,385 | 1,365 | 1,385 | 127,600 | 1,385 |
| 2000-06-29 | 1,370 | 1,370 | 1,365 | 1,369 | 102,200 | 1,369 |
| 2000-06-28 | 1,360 | 1,370 | 1,360 | 1,366 | 122,100 | 1,366 |
| 2000-06-27 | 1,356 | 1,368 | 1,355 | 1,368 | 53,400 | 1,368 |
| 2000-06-26 | 1,355 | 1,365 | 1,355 | 1,357 | 51,100 | 1,357 |
| 2000-06-23 | 1,361 | 1,375 | 1,342 | 1,345 | 266,600 | 1,345 |
| 2000-06-22 | 1,399 | 1,399 | 1,370 | 1,375 | 162,500 | 1,375 |
| 2000-06-21 | 1,398 | 1,398 | 1,377 | 1,395 | 118,900 | 1,395 |
| 2000-06-20 | 1,370 | 1,399 | 1,370 | 1,399 | 168,200 | 1,399 |
| 2000-06-19 | 1,363 | 1,365 | 1,360 | 1,365 | 110,900 | 1,365 |
| 2000-06-16 | 1,350 | 1,364 | 1,340 | 1,358 | 101,600 | 1,358 |
| 2000-06-15 | 1,348 | 1,365 | 1,348 | 1,350 | 59,900 | 1,350 |
| 2000-06-14 | 1,341 | 1,353 | 1,340 | 1,353 | 114,500 | 1,353 |
| 2000-06-13 | 1,361 | 1,362 | 1,340 | 1,358 | 173,700 | 1,358 |
| 2000-06-12 | 1,359 | 1,367 | 1,355 | 1,365 | 150,500 | 1,365 |
| 2000-06-09 | 1,345 | 1,358 | 1,345 | 1,358 | 282,600 | 1,358 |
| 2000-06-08 | 1,354 | 1,354 | 1,341 | 1,349 | 62,300 | 1,349 |
| 2000-06-07 | 1,331 | 1,355 | 1,331 | 1,355 | 75,100 | 1,355 |
| 2000-06-06 | 1,335 | 1,337 | 1,330 | 1,337 | 62,800 | 1,337 |
| 2000-06-05 | 1,340 | 1,347 | 1,330 | 1,331 | 64,900 | 1,331 |
| 2000-06-02 | 1,354 | 1,354 | 1,333 | 1,334 | 82,000 | 1,334 |
| 2000-06-01 | 1,342 | 1,350 | 1,330 | 1,350 | 119,200 | 1,350 |
| 2000-05-31 | 1,330 | 1,349 | 1,328 | 1,349 | 87,700 | 1,349 |
| 2000-05-30 | 1,345 | 1,356 | 1,330 | 1,330 | 95,400 | 1,330 |
| 2000-05-29 | 1,340 | 1,358 | 1,340 | 1,358 | 86,300 | 1,358 |
| 2000-05-26 | 1,332 | 1,336 | 1,323 | 1,325 | 105,900 | 1,325 |
| 2000-05-25 | 1,340 | 1,343 | 1,330 | 1,336 | 129,800 | 1,336 |
| 2000-05-24 | 1,325 | 1,349 | 1,323 | 1,349 | 349,300 | 1,349 |
| 2000-05-23 | 1,310 | 1,329 | 1,310 | 1,329 | 156,000 | 1,329 |
| 2000-05-22 | 1,310 | 1,326 | 1,310 | 1,320 | 139,100 | 1,320 |
| 2000-05-19 | 1,298 | 1,320 | 1,285 | 1,305 | 76,000 | 1,305 |
| 2000-05-18 | 1,301 | 1,303 | 1,281 | 1,285 | 79,200 | 1,285 |
| 2000-05-17 | 1,301 | 1,310 | 1,295 | 1,296 | 96,700 | 1,296 |
| 2000-05-16 | 1,329 | 1,329 | 1,302 | 1,302 | 139,900 | 1,302 |
| 2000-05-15 | 1,319 | 1,330 | 1,316 | 1,330 | 116,100 | 1,330 |
| 2000-05-12 | 1,317 | 1,317 | 1,301 | 1,316 | 131,500 | 1,316 |
| 2000-05-11 | 1,322 | 1,322 | 1,300 | 1,317 | 118,500 | 1,317 |
| 2000-05-10 | 1,296 | 1,322 | 1,296 | 1,318 | 172,800 | 1,318 |
| 2000-05-09 | 1,265 | 1,280 | 1,265 | 1,276 | 184,700 | 1,276 |
| 2000-05-08 | 1,255 | 1,270 | 1,255 | 1,263 | 138,500 | 1,263 |
| 2000-05-02 | 1,260 | 1,265 | 1,251 | 1,255 | 143,100 | 1,255 |
| 2000-05-01 | 1,230 | 1,258 | 1,230 | 1,258 | 190,300 | 1,258 |
| 2000-04-28 | 1,235 | 1,240 | 1,229 | 1,229 | 199,300 | 1,229 |
| 2000-04-27 | 1,240 | 1,250 | 1,234 | 1,234 | 113,000 | 1,234 |
| 2000-04-26 | 1,242 | 1,254 | 1,225 | 1,234 | 257,200 | 1,234 |
| 2000-04-25 | 1,234 | 1,258 | 1,233 | 1,258 | 112,300 | 1,258 |
| 2000-04-24 | 1,251 | 1,269 | 1,221 | 1,228 | 155,100 | 1,228 |
| 2000-04-21 | 1,266 | 1,270 | 1,250 | 1,251 | 65,500 | 1,251 |
| 2000-04-20 | 1,252 | 1,270 | 1,250 | 1,266 | 131,000 | 1,266 |
| 2000-04-19 | 1,270 | 1,270 | 1,240 | 1,250 | 99,300 | 1,250 |
| 2000-04-18 | 1,270 | 1,274 | 1,245 | 1,274 | 120,500 | 1,274 |
| 2000-04-17 | 1,204 | 1,260 | 1,204 | 1,260 | 198,400 | 1,260 |
| 2000-04-14 | 1,240 | 1,254 | 1,231 | 1,244 | 58,100 | 1,244 |
| 2000-04-13 | 1,245 | 1,260 | 1,230 | 1,260 | 134,200 | 1,260 |
| 2000-04-12 | 1,240 | 1,249 | 1,235 | 1,249 | 145,500 | 1,249 |
| 2000-04-11 | 1,245 | 1,260 | 1,241 | 1,242 | 99,100 | 1,242 |
| 2000-04-10 | 1,245 | 1,260 | 1,241 | 1,243 | 125,000 | 1,243 |
| 2000-04-07 | 1,263 | 1,263 | 1,241 | 1,241 | 144,300 | 1,241 |
| 2000-04-06 | 1,255 | 1,280 | 1,250 | 1,251 | 111,900 | 1,251 |
| 2000-04-05 | 1,270 | 1,285 | 1,261 | 1,265 | 79,300 | 1,265 |
| 2000-04-04 | 1,268 | 1,270 | 1,250 | 1,265 | 84,400 | 1,265 |
| 2000-04-03 | 1,255 | 1,269 | 1,240 | 1,240 | 118,400 | 1,240 |
| 2000-03-31 | 1,240 | 1,279 | 1,240 | 1,261 | 156,200 | 1,261 |
| 2000-03-30 | 1,282 | 1,289 | 1,232 | 1,232 | 245,300 | 1,232 |
| 2000-03-29 | 1,265 | 1,300 | 1,261 | 1,262 | 196,000 | 1,262 |
| 2000-03-28 | 1,298 | 1,298 | 1,261 | 1,273 | 153,400 | 1,273 |
| 2000-03-27 | 1,320 | 1,339 | 1,300 | 1,326 | 323,300 | 1,326 |
| 2000-03-24 | 1,298 | 1,310 | 1,291 | 1,298 | 369,100 | 1,298 |
| 2000-03-23 | 1,300 | 1,300 | 1,290 | 1,296 | 357,200 | 1,296 |
| 2000-03-22 | 1,305 | 1,315 | 1,296 | 1,300 | 162,600 | 1,300 |
| 2000-03-21 | 1,310 | 1,330 | 1,299 | 1,310 | 209,500 | 1,310 |
| 2000-03-17 | 1,300 | 1,311 | 1,296 | 1,309 | 167,400 | 1,309 |
| 2000-03-16 | 1,300 | 1,300 | 1,288 | 1,300 | 205,100 | 1,300 |
| 2000-03-15 | 1,300 | 1,300 | 1,290 | 1,300 | 149,300 | 1,300 |
| 2000-03-14 | 1,290 | 1,300 | 1,285 | 1,300 | 179,400 | 1,300 |
| 2000-03-13 | 1,300 | 1,300 | 1,281 | 1,290 | 169,600 | 1,290 |
| 2000-03-10 | 1,280 | 1,300 | 1,280 | 1,299 | 483,000 | 1,299 |
| 2000-03-09 | 1,300 | 1,302 | 1,296 | 1,299 | 183,200 | 1,299 |
| 2000-03-08 | 1,300 | 1,308 | 1,293 | 1,300 | 79,300 | 1,300 |
| 2000-03-07 | 1,301 | 1,315 | 1,290 | 1,312 | 172,000 | 1,312 |
| 2000-03-06 | 1,306 | 1,315 | 1,300 | 1,315 | 74,700 | 1,315 |
| 2000-03-03 | 1,303 | 1,310 | 1,300 | 1,305 | 116,200 | 1,305 |
| 2000-03-02 | 1,320 | 1,326 | 1,300 | 1,300 | 201,500 | 1,300 |
| 2000-03-01 | 1,315 | 1,318 | 1,301 | 1,301 | 102,900 | 1,301 |
| 2000-02-29 | 1,310 | 1,320 | 1,309 | 1,318 | 166,700 | 1,318 |
| 2000-02-28 | 1,320 | 1,321 | 1,310 | 1,316 | 93,600 | 1,316 |
| 2000-02-25 | 1,330 | 1,330 | 1,318 | 1,330 | 144,900 | 1,330 |
| 2000-02-24 | 1,300 | 1,359 | 1,300 | 1,325 | 157,300 | 1,325 |
| 2000-02-23 | 1,290 | 1,299 | 1,278 | 1,290 | 122,800 | 1,290 |
| 2000-02-22 | 1,280 | 1,285 | 1,270 | 1,279 | 181,000 | 1,279 |
| 2000-02-21 | 1,280 | 1,295 | 1,280 | 1,281 | 174,700 | 1,281 |
| 2000-02-18 | 1,300 | 1,305 | 1,280 | 1,280 | 180,800 | 1,280 |
| 2000-02-17 | 1,290 | 1,298 | 1,280 | 1,280 | 148,300 | 1,280 |
| 2000-02-16 | 1,300 | 1,300 | 1,289 | 1,300 | 144,300 | 1,300 |
| 2000-02-15 | 1,315 | 1,320 | 1,300 | 1,300 | 106,000 | 1,300 |
| 2000-02-14 | 1,301 | 1,341 | 1,301 | 1,321 | 110,500 | 1,321 |
| 2000-02-10 | 1,330 | 1,340 | 1,289 | 1,300 | 409,500 | 1,300 |
| 2000-02-09 | 1,361 | 1,370 | 1,340 | 1,340 | 194,300 | 1,340 |
| 2000-02-08 | 1,400 | 1,401 | 1,355 | 1,360 | 226,600 | 1,360 |
| 2000-02-07 | 1,400 | 1,410 | 1,400 | 1,405 | 66,100 | 1,405 |
| 2000-02-04 | 1,403 | 1,406 | 1,400 | 1,400 | 167,600 | 1,400 |
| 2000-02-03 | 1,402 | 1,410 | 1,400 | 1,400 | 213,100 | 1,400 |
| 2000-02-02 | 1,410 | 1,420 | 1,402 | 1,402 | 100,200 | 1,402 |
| 2000-02-01 | 1,420 | 1,420 | 1,411 | 1,411 | 71,200 | 1,411 |
| 2000-01-31 | 1,415 | 1,450 | 1,415 | 1,415 | 81,200 | 1,415 |
| 2000-01-28 | 1,420 | 1,425 | 1,415 | 1,415 | 133,300 | 1,415 |
| 2000-01-27 | 1,445 | 1,445 | 1,418 | 1,420 | 175,300 | 1,420 |
| 2000-01-26 | 1,434 | 1,450 | 1,434 | 1,448 | 49,100 | 1,448 |
| 2000-01-25 | 1,440 | 1,442 | 1,432 | 1,438 | 60,900 | 1,438 |
| 2000-01-24 | 1,440 | 1,453 | 1,432 | 1,440 | 88,800 | 1,440 |
| 2000-01-21 | 1,456 | 1,457 | 1,450 | 1,452 | 74,600 | 1,452 |
| 2000-01-20 | 1,460 | 1,460 | 1,450 | 1,457 | 52,900 | 1,457 |
| 2000-01-19 | 1,451 | 1,457 | 1,449 | 1,457 | 104,800 | 1,457 |
| 2000-01-18 | 1,460 | 1,461 | 1,450 | 1,458 | 75,900 | 1,458 |
| 2000-01-17 | 1,450 | 1,460 | 1,450 | 1,456 | 87,700 | 1,456 |
| 2000-01-14 | 1,470 | 1,475 | 1,450 | 1,462 | 87,900 | 1,462 |
| 2000-01-13 | 1,475 | 1,475 | 1,450 | 1,450 | 83,400 | 1,450 |
| 2000-01-12 | 1,490 | 1,493 | 1,460 | 1,465 | 117,400 | 1,465 |
| 2000-01-11 | 1,499 | 1,500 | 1,490 | 1,493 | 111,300 | 1,493 |
| 2000-01-07 | 1,506 | 1,515 | 1,485 | 1,499 | 179,000 | 1,499 |
| 2000-01-06 | 1,500 | 1,506 | 1,487 | 1,500 | 108,800 | 1,500 |
| 2000-01-05 | 1,495 | 1,508 | 1,495 | 1,503 | 59,900 | 1,503 |
| 2000-01-04 | 1,500 | 1,501 | 1,495 | 1,497 | 27,800 | 1,497 |
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