9511 沖縄電力(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 | 1,955 | 1,970 | 1,955 | 1,970 | 3,700 | 525.06 |
| 2000-12-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,600 | 519.73 |
| 2000-12-27 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 519.73 |
| 2000-12-26 | 1,950 | 1,950 | 1,920 | 1,950 | 3,000 | 519.73 |
| 2000-12-25 | 1,950 | 1,950 | 1,940 | 1,950 | 4,300 | 519.73 |
| 2000-12-22 | 1,900 | 1,940 | 1,900 | 1,937 | 3,500 | 516.27 |
| 2000-12-21 | 1,910 | 1,910 | 1,880 | 1,890 | 5,400 | 503.74 |
| 2000-12-20 | 1,880 | 1,880 | 1,880 | 1,880 | 20,200 | 501.07 |
| 2000-12-19 | 1,880 | 1,880 | 1,860 | 1,880 | 3,500 | 501.07 |
| 2000-12-18 | 1,850 | 1,860 | 1,850 | 1,860 | 3,600 | 495.74 |
| 2000-12-15 | 1,859 | 1,860 | 1,850 | 1,860 | 2,800 | 495.74 |
| 2000-12-14 | 1,850 | 1,860 | 1,845 | 1,860 | 1,100 | 495.74 |
| 2000-12-13 | 1,860 | 1,860 | 1,850 | 1,850 | 1,400 | 493.08 |
| 2000-12-12 | 1,864 | 1,864 | 1,860 | 1,860 | 2,000 | 495.74 |
| 2000-12-11 | 1,860 | 1,865 | 1,845 | 1,864 | 13,200 | 496.81 |
| 2000-12-08 | 1,841 | 1,842 | 1,841 | 1,842 | 1,700 | 490.95 |
| 2000-12-07 | 1,840 | 1,841 | 1,840 | 1,840 | 7,000 | 490.41 |
| 2000-12-06 | 1,869 | 1,869 | 1,840 | 1,840 | 1,400 | 490.41 |
| 2000-12-05 | 1,840 | 1,845 | 1,840 | 1,845 | 4,400 | 491.75 |
| 2000-12-04 | 1,840 | 1,840 | 1,840 | 1,840 | 10,600 | 490.41 |
| 2000-12-01 | 1,830 | 1,830 | 1,825 | 1,825 | 6,300 | 486.41 |
| 2000-11-30 | 1,830 | 1,831 | 1,830 | 1,830 | 1,300 | 487.75 |
| 2000-11-29 | 1,820 | 1,830 | 1,820 | 1,830 | 4,100 | 487.75 |
| 2000-11-28 | 1,830 | 1,830 | 1,820 | 1,820 | 8,000 | 485.08 |
| 2000-11-27 | 1,835 | 1,840 | 1,830 | 1,835 | 9,300 | 489.08 |
| 2000-11-24 | 1,810 | 1,840 | 1,810 | 1,840 | 1,700 | 490.41 |
| 2000-11-22 | 1,831 | 1,850 | 1,831 | 1,850 | 2,400 | 493.08 |
| 2000-11-21 | 1,860 | 1,860 | 1,841 | 1,841 | 2,200 | 490.68 |
| 2000-11-20 | 1,860 | 1,860 | 1,845 | 1,860 | 400 | 495.74 |
| 2000-11-17 | 1,860 | 1,860 | 1,855 | 1,855 | 6,600 | 494.41 |
| 2000-11-16 | 1,870 | 1,870 | 1,860 | 1,860 | 6,800 | 495.74 |
| 2000-11-15 | 1,861 | 1,870 | 1,861 | 1,870 | 1,400 | 498.41 |
| 2000-11-14 | 1,860 | 1,860 | 1,860 | 1,860 | 500 | 495.74 |
| 2000-11-13 | 1,860 | 1,870 | 1,860 | 1,860 | 2,800 | 495.74 |
| 2000-11-10 | 1,888 | 1,888 | 1,853 | 1,870 | 10,200 | 498.41 |
| 2000-11-09 | 1,847 | 1,860 | 1,843 | 1,860 | 1,500 | 495.74 |
| 2000-11-08 | 1,843 | 1,845 | 1,843 | 1,845 | 1,100 | 491.75 |
| 2000-11-07 | 1,841 | 1,843 | 1,841 | 1,843 | 700 | 491.21 |
| 2000-11-06 | 1,839 | 1,840 | 1,839 | 1,840 | 1,300 | 490.41 |
| 2000-11-02 | 1,890 | 1,890 | 1,840 | 1,840 | 2,600 | 490.41 |
| 2000-11-01 | 1,860 | 1,860 | 1,831 | 1,831 | 1,400 | 488.01 |
| 2000-10-31 | 1,861 | 1,861 | 1,850 | 1,850 | 1,200 | 493.08 |
| 2000-10-30 | 1,850 | 1,870 | 1,849 | 1,870 | 3,500 | 498.41 |
| 2000-10-27 | 1,830 | 1,830 | 1,830 | 1,830 | 3,700 | 487.75 |
| 2000-10-26 | 1,830 | 1,830 | 1,826 | 1,830 | 4,100 | 487.75 |
| 2000-10-25 | 1,830 | 1,830 | 1,830 | 1,830 | 3,400 | 487.75 |
| 2000-10-24 | 1,850 | 1,850 | 1,830 | 1,830 | 900 | 487.75 |
| 2000-10-23 | 1,830 | 1,850 | 1,830 | 1,830 | 500 | 487.75 |
| 2000-10-20 | 1,829 | 1,850 | 1,829 | 1,850 | 1,600 | 493.08 |
| 2000-10-19 | 1,830 | 1,850 | 1,830 | 1,830 | 3,300 | 487.75 |
| 2000-10-18 | 1,855 | 1,855 | 1,855 | 1,855 | 200 | 494.41 |
| 2000-10-17 | 1,848 | 1,855 | 1,848 | 1,855 | 600 | 494.41 |
| 2000-10-16 | 1,850 | 1,860 | 1,848 | 1,848 | 3,700 | 492.55 |
| 2000-10-13 | 1,860 | 1,900 | 1,849 | 1,849 | 10,300 | 492.81 |
| 2000-10-12 | 1,899 | 1,899 | 1,860 | 1,860 | 2,200 | 495.74 |
| 2000-10-11 | 1,880 | 1,900 | 1,871 | 1,900 | 3,500 | 506.40 |
| 2000-10-10 | 1,950 | 1,950 | 1,900 | 1,900 | 8,900 | 506.40 |
| 2000-10-06 | 1,891 | 1,918 | 1,890 | 1,910 | 2,400 | 509.07 |
| 2000-10-05 | 1,880 | 1,880 | 1,880 | 1,880 | 700 | 501.07 |
| 2000-10-04 | 1,939 | 1,939 | 1,880 | 1,880 | 1,200 | 501.07 |
| 2000-10-03 | 1,939 | 1,939 | 1,939 | 1,939 | 1,000 | 516.80 |
| 2000-10-02 | 1,945 | 1,945 | 1,850 | 1,850 | 1,900 | 493.08 |
| 2000-09-29 | 1,938 | 1,938 | 1,825 | 1,825 | 7,900 | 486.41 |
| 2000-09-28 | 1,938 | 1,938 | 1,901 | 1,901 | 200 | 506.67 |
| 2000-09-27 | 1,900 | 1,901 | 1,900 | 1,901 | 8,400 | 506.67 |
| 2000-09-26 | 1,900 | 1,900 | 1,900 | 1,900 | 4,900 | 506.40 |
| 2000-09-25 | 1,927 | 1,938 | 1,927 | 1,938 | 500 | 516.53 |
| 2000-09-22 | 1,920 | 1,920 | 1,900 | 1,900 | 11,100 | 506.40 |
| 2000-09-21 | 1,920 | 1,930 | 1,911 | 1,925 | 7,500 | 513.07 |
| 2000-09-20 | 1,939 | 1,940 | 1,939 | 1,939 | 900 | 516.80 |
| 2000-09-19 | 1,930 | 1,940 | 1,925 | 1,940 | 2,600 | 517.07 |
| 2000-09-18 | 1,910 | 1,940 | 1,910 | 1,911 | 3,400 | 509.34 |
| 2000-09-14 | 1,926 | 1,926 | 1,921 | 1,921 | 8,500 | 512 |
| 2000-09-13 | 1,925 | 1,930 | 1,925 | 1,925 | 1,500 | 513.07 |
| 2000-09-12 | 1,925 | 1,925 | 1,925 | 1,925 | 1,300 | 513.07 |
| 2000-09-11 | 1,950 | 1,950 | 1,921 | 1,925 | 10,100 | 513.07 |
| 2000-09-08 | 1,930 | 1,930 | 1,925 | 1,925 | 3,000 | 513.07 |
| 2000-09-06 | 1,944 | 1,945 | 1,944 | 1,945 | 500 | 518.40 |
| 2000-09-05 | 1,950 | 1,960 | 1,950 | 1,950 | 5,600 | 519.73 |
| 2000-09-04 | 1,950 | 1,950 | 1,921 | 1,950 | 2,800 | 519.73 |
| 2000-09-01 | 1,930 | 1,930 | 1,922 | 1,923 | 2,700 | 512.53 |
| 2000-08-31 | 1,926 | 1,935 | 1,926 | 1,930 | 4,000 | 514.40 |
| 2000-08-30 | 1,927 | 1,927 | 1,921 | 1,922 | 3,600 | 512.27 |
| 2000-08-29 | 1,940 | 1,940 | 1,930 | 1,935 | 7,000 | 515.73 |
| 2000-08-28 | 1,930 | 1,935 | 1,930 | 1,935 | 2,700 | 515.73 |
| 2000-08-25 | 1,926 | 1,926 | 1,926 | 1,926 | 300 | 513.33 |
| 2000-08-24 | 1,926 | 1,926 | 1,926 | 1,926 | 200 | 513.33 |
| 2000-08-23 | 1,930 | 1,935 | 1,925 | 1,925 | 4,500 | 513.07 |
| 2000-08-22 | 1,931 | 1,931 | 1,928 | 1,928 | 500 | 513.87 |
| 2000-08-21 | 1,938 | 1,938 | 1,928 | 1,930 | 2,500 | 514.40 |
| 2000-08-18 | 1,950 | 1,950 | 1,930 | 1,939 | 800 | 516.80 |
| 2000-08-17 | 1,946 | 1,950 | 1,930 | 1,940 | 8,900 | 517.07 |
| 2000-08-16 | 1,939 | 1,940 | 1,931 | 1,940 | 3,800 | 517.07 |
| 2000-08-15 | 1,960 | 1,960 | 1,922 | 1,940 | 7,500 | 517.07 |
| 2000-08-14 | 1,955 | 1,960 | 1,945 | 1,950 | 3,100 | 519.73 |
| 2000-08-11 | 1,950 | 1,960 | 1,950 | 1,955 | 4,100 | 521.06 |
| 2000-08-10 | 1,960 | 1,960 | 1,940 | 1,940 | 20,800 | 517.07 |
| 2000-08-09 | 1,960 | 1,960 | 1,941 | 1,958 | 1,600 | 521.86 |
| 2000-08-08 | 1,959 | 1,975 | 1,940 | 1,940 | 3,400 | 517.07 |
| 2000-08-07 | 1,880 | 1,960 | 1,880 | 1,960 | 7,000 | 522.40 |
| 2000-08-04 | 1,980 | 1,980 | 1,950 | 1,960 | 7,600 | 522.40 |
| 2000-08-03 | 1,990 | 1,990 | 1,980 | 1,980 | 2,900 | 527.73 |
| 2000-08-02 | 1,985 | 1,995 | 1,985 | 1,990 | 3,500 | 530.39 |
| 2000-08-01 | 2,000 | 2,000 | 1,980 | 1,995 | 3,900 | 531.72 |
| 2000-07-31 | 1,975 | 1,980 | 1,975 | 1,980 | 8,500 | 527.73 |
| 2000-07-28 | 1,975 | 1,980 | 1,975 | 1,975 | 2,700 | 526.39 |
| 2000-07-27 | 1,975 | 1,975 | 1,975 | 1,975 | 3,200 | 526.39 |
| 2000-07-26 | 1,975 | 1,990 | 1,975 | 1,975 | 3,400 | 526.39 |
| 2000-07-25 | 1,975 | 1,975 | 1,975 | 1,975 | 700 | 526.39 |
| 2000-07-24 | 1,980 | 1,999 | 1,975 | 1,975 | 1,800 | 526.39 |
| 2000-07-21 | 2,000 | 2,000 | 1,975 | 1,975 | 5,600 | 526.39 |
| 2000-07-19 | 1,981 | 1,981 | 1,981 | 1,981 | 500 | 527.99 |
| 2000-07-18 | 2,010 | 2,010 | 1,987 | 1,990 | 2,700 | 530.39 |
| 2000-07-17 | 1,990 | 2,000 | 1,990 | 2,000 | 9,000 | 533.06 |
| 2000-07-14 | 2,040 | 2,040 | 1,975 | 1,975 | 1,300 | 526.39 |
| 2000-07-13 | 1,980 | 1,990 | 1,960 | 1,970 | 4,300 | 525.06 |
| 2000-07-12 | 2,005 | 2,035 | 1,985 | 1,990 | 5,600 | 530.39 |
| 2000-07-11 | 2,005 | 2,005 | 1,990 | 1,990 | 4,300 | 530.39 |
| 2000-07-10 | 2,050 | 2,050 | 1,990 | 2,000 | 8,100 | 533.06 |
| 2000-07-07 | 2,005 | 2,040 | 1,985 | 1,985 | 9,900 | 529.06 |
| 2000-07-06 | 2,040 | 2,050 | 2,000 | 2,005 | 9,800 | 534.39 |
| 2000-07-05 | 2,040 | 2,050 | 2,000 | 2,000 | 10,200 | 533.06 |
| 2000-07-04 | 2,025 | 2,025 | 2,000 | 2,000 | 4,800 | 533.06 |
| 2000-07-03 | 1,960 | 1,970 | 1,960 | 1,965 | 800 | 523.73 |
| 2000-06-30 | 1,959 | 1,975 | 1,955 | 1,956 | 6,200 | 521.33 |
| 2000-06-29 | 1,952 | 1,959 | 1,952 | 1,959 | 2,200 | 522.13 |
| 2000-06-28 | 1,955 | 1,960 | 1,952 | 1,960 | 6,900 | 522.40 |
| 2000-06-27 | 1,954 | 1,957 | 1,950 | 1,954 | 3,400 | 520.80 |
| 2000-06-26 | 1,977 | 1,979 | 1,954 | 1,954 | 1,600 | 520.80 |
| 2000-06-23 | 1,950 | 1,970 | 1,950 | 1,951 | 1,100 | 520 |
| 2000-06-22 | 1,943 | 1,956 | 1,943 | 1,951 | 700 | 520 |
| 2000-06-21 | 1,956 | 1,956 | 1,941 | 1,941 | 5,500 | 517.33 |
| 2000-06-20 | 1,980 | 1,980 | 1,960 | 1,960 | 4,100 | 522.40 |
| 2000-06-19 | 1,961 | 1,968 | 1,961 | 1,961 | 3,300 | 522.66 |
| 2000-06-16 | 1,951 | 1,968 | 1,951 | 1,960 | 1,600 | 522.40 |
| 2000-06-15 | 1,970 | 1,970 | 1,955 | 1,968 | 2,700 | 524.53 |
| 2000-06-14 | 1,976 | 1,976 | 1,945 | 1,945 | 1,700 | 518.40 |
| 2000-06-13 | 1,942 | 1,960 | 1,942 | 1,943 | 3,300 | 517.87 |
| 2000-06-12 | 1,988 | 1,990 | 1,939 | 1,940 | 3,000 | 517.07 |
| 2000-06-09 | 1,920 | 1,928 | 1,920 | 1,922 | 3,800 | 512.27 |
| 2000-06-08 | 1,943 | 1,949 | 1,940 | 1,943 | 4,000 | 517.87 |
| 2000-06-07 | 1,950 | 1,950 | 1,940 | 1,941 | 5,800 | 517.33 |
| 2000-06-06 | 1,941 | 1,941 | 1,941 | 1,941 | 3,100 | 517.33 |
| 2000-06-05 | 1,950 | 1,950 | 1,940 | 1,940 | 4,000 | 517.07 |
| 2000-06-02 | 1,990 | 1,990 | 1,950 | 1,950 | 1,500 | 519.73 |
| 2000-06-01 | 1,951 | 1,951 | 1,950 | 1,950 | 6,500 | 519.73 |
| 2000-05-31 | 1,951 | 1,951 | 1,950 | 1,951 | 5,700 | 520 |
| 2000-05-30 | 1,951 | 1,980 | 1,950 | 1,951 | 4,800 | 520 |
| 2000-05-29 | 1,950 | 1,960 | 1,950 | 1,951 | 6,200 | 520 |
| 2000-05-26 | 1,951 | 1,955 | 1,950 | 1,950 | 6,300 | 519.73 |
| 2000-05-25 | 2,030 | 2,030 | 1,976 | 2,010 | 2,400 | 535.72 |
| 2000-05-24 | 1,999 | 2,000 | 1,999 | 2,000 | 1,800 | 533.06 |
| 2000-05-23 | 1,950 | 2,020 | 1,950 | 2,000 | 1,300 | 533.06 |
| 2000-05-22 | 1,998 | 2,050 | 1,990 | 2,010 | 3,900 | 535.72 |
| 2000-05-19 | 1,926 | 1,990 | 1,926 | 1,990 | 800 | 530.39 |
| 2000-05-18 | 1,950 | 1,960 | 1,916 | 1,916 | 6,000 | 510.67 |
| 2000-05-17 | 1,970 | 2,000 | 1,970 | 1,970 | 3,000 | 525.06 |
| 2000-05-16 | 2,005 | 2,030 | 1,999 | 2,000 | 8,200 | 533.06 |
| 2000-05-15 | 2,030 | 2,030 | 2,010 | 2,010 | 3,200 | 535.72 |
| 2000-05-12 | 2,040 | 2,060 | 2,010 | 2,015 | 3,800 | 537.06 |
| 2000-05-11 | 2,000 | 2,040 | 2,000 | 2,040 | 600 | 543.72 |
| 2000-05-10 | 2,000 | 2,000 | 1,980 | 2,000 | 4,600 | 533.06 |
| 2000-05-09 | 1,961 | 2,000 | 1,961 | 1,990 | 1,400 | 530.39 |
| 2000-05-08 | 2,000 | 2,000 | 1,955 | 1,955 | 3,200 | 521.06 |
| 2000-05-02 | 1,980 | 2,000 | 1,980 | 2,000 | 7,400 | 533.06 |
| 2000-05-01 | 1,950 | 1,950 | 1,950 | 1,950 | 700 | 519.73 |
| 2000-04-27 | 1,963 | 1,999 | 1,963 | 1,990 | 2,900 | 530.39 |
| 2000-04-26 | 1,950 | 1,988 | 1,950 | 1,988 | 1,500 | 529.86 |
| 2000-04-25 | 1,960 | 1,960 | 1,958 | 1,958 | 300 | 521.86 |
| 2000-04-24 | 1,990 | 1,990 | 1,960 | 1,989 | 1,500 | 530.13 |
| 2000-04-21 | 1,950 | 1,980 | 1,950 | 1,950 | 1,500 | 519.73 |
| 2000-04-20 | 1,970 | 1,991 | 1,950 | 1,950 | 5,500 | 519.73 |
| 2000-04-19 | 1,950 | 1,970 | 1,950 | 1,970 | 1,300 | 525.06 |
| 2000-04-18 | 1,990 | 1,990 | 1,930 | 1,930 | 600 | 514.40 |
| 2000-04-17 | 1,910 | 1,910 | 1,910 | 1,910 | 2,100 | 509.07 |
| 2000-04-14 | 1,951 | 1,970 | 1,950 | 1,970 | 3,200 | 525.06 |
| 2000-04-13 | 1,940 | 1,950 | 1,940 | 1,950 | 3,200 | 519.73 |
| 2000-04-12 | 1,940 | 1,940 | 1,940 | 1,940 | 900 | 517.07 |
| 2000-04-11 | 1,930 | 1,940 | 1,930 | 1,940 | 1,800 | 517.07 |
| 2000-04-10 | 1,998 | 1,998 | 1,938 | 1,950 | 2,000 | 519.73 |
| 2000-04-07 | 1,911 | 1,911 | 1,900 | 1,900 | 9,900 | 506.40 |
| 2000-04-06 | 1,932 | 1,999 | 1,911 | 1,911 | 2,500 | 509.34 |
| 2000-04-05 | 1,911 | 2,000 | 1,911 | 1,932 | 900 | 514.93 |
| 2000-04-04 | 1,950 | 1,950 | 1,910 | 1,910 | 900 | 509.07 |
| 2000-04-03 | 1,950 | 1,950 | 1,900 | 1,900 | 2,300 | 506.40 |
| 2000-03-31 | 1,940 | 1,945 | 1,900 | 1,900 | 7,900 | 506.40 |
| 2000-03-30 | 1,954 | 1,954 | 1,939 | 1,939 | 5,200 | 516.80 |
| 2000-03-29 | 1,950 | 1,960 | 1,950 | 1,953 | 11,800 | 520.53 |
| 2000-03-28 | 1,950 | 1,950 | 1,950 | 1,950 | 3,400 | 519.73 |
| 2000-03-27 | 1,967 | 2,010 | 1,967 | 2,000 | 4,500 | 533.06 |
| 2000-03-24 | 1,951 | 1,961 | 1,951 | 1,960 | 3,700 | 522.40 |
| 2000-03-23 | 1,980 | 1,991 | 1,950 | 1,950 | 2,300 | 519.73 |
| 2000-03-22 | 1,991 | 1,992 | 1,990 | 1,991 | 3,200 | 530.66 |
| 2000-03-21 | 1,990 | 1,993 | 1,990 | 1,991 | 2,700 | 530.66 |
| 2000-03-17 | 1,991 | 1,991 | 1,991 | 1,991 | 4,500 | 530.66 |
| 2000-03-16 | 1,991 | 2,000 | 1,991 | 1,991 | 7,500 | 530.66 |
| 2000-03-15 | 1,990 | 2,000 | 1,990 | 1,991 | 2,300 | 530.66 |
| 2000-03-14 | 1,990 | 2,000 | 1,990 | 2,000 | 2,100 | 533.06 |
| 2000-03-13 | 1,980 | 1,990 | 1,980 | 1,990 | 3,400 | 530.39 |
| 2000-03-10 | 1,981 | 2,000 | 1,980 | 1,981 | 1,900 | 527.99 |
| 2000-03-09 | 1,970 | 2,000 | 1,970 | 1,975 | 1,000 | 526.39 |
| 2000-03-08 | 1,970 | 2,000 | 1,970 | 1,970 | 2,300 | 525.06 |
| 2000-03-07 | 1,960 | 2,000 | 1,955 | 2,000 | 1,800 | 533.06 |
| 2000-03-06 | 1,970 | 2,010 | 1,970 | 2,000 | 2,300 | 533.06 |
| 2000-03-03 | 1,950 | 2,000 | 1,950 | 1,970 | 1,800 | 525.06 |
| 2000-03-02 | 2,010 | 2,010 | 1,999 | 2,000 | 2,100 | 533.06 |
| 2000-03-01 | 2,000 | 2,020 | 2,000 | 2,000 | 4,400 | 533.06 |
| 2000-02-29 | 1,970 | 2,000 | 1,970 | 2,000 | 600 | 533.06 |
| 2000-02-28 | 1,970 | 2,040 | 1,960 | 2,040 | 1,300 | 543.72 |
| 2000-02-25 | 1,950 | 1,955 | 1,940 | 1,940 | 16,700 | 517.07 |
| 2000-02-24 | 1,950 | 1,950 | 1,945 | 1,950 | 7,100 | 519.73 |
| 2000-02-23 | 1,950 | 1,951 | 1,950 | 1,950 | 4,800 | 519.73 |
| 2000-02-22 | 1,970 | 1,970 | 1,950 | 1,950 | 3,600 | 519.73 |
| 2000-02-21 | 1,970 | 1,970 | 1,970 | 1,970 | 2,500 | 525.06 |
| 2000-02-18 | 1,990 | 1,990 | 1,970 | 1,970 | 8,100 | 525.06 |
| 2000-02-17 | 1,980 | 1,990 | 1,950 | 1,990 | 5,300 | 530.39 |
| 2000-02-16 | 1,985 | 1,990 | 1,950 | 1,990 | 3,000 | 530.39 |
| 2000-02-15 | 1,990 | 1,990 | 1,985 | 1,985 | 1,900 | 529.06 |
| 2000-02-14 | 2,000 | 2,000 | 1,999 | 2,000 | 2,000 | 533.06 |
| 2000-02-10 | 2,000 | 2,000 | 1,993 | 1,993 | 20,000 | 531.19 |
| 2000-02-09 | 2,000 | 2,005 | 2,000 | 2,000 | 6,600 | 533.06 |
| 2000-02-08 | 2,000 | 2,010 | 2,000 | 2,000 | 4,200 | 533.06 |
| 2000-02-07 | 2,040 | 2,040 | 2,000 | 2,010 | 1,700 | 535.72 |
| 2000-02-04 | 2,000 | 2,030 | 2,000 | 2,005 | 3,500 | 534.39 |
| 2000-02-03 | 2,005 | 2,100 | 2,005 | 2,020 | 1,600 | 538.39 |
| 2000-02-02 | 2,035 | 2,035 | 2,000 | 2,005 | 700 | 534.39 |
| 2000-02-01 | 2,010 | 2,035 | 2,000 | 2,035 | 7,800 | 542.39 |
| 2000-01-31 | 2,040 | 2,040 | 1,995 | 2,000 | 3,300 | 533.06 |
| 2000-01-28 | 2,005 | 2,040 | 2,000 | 2,040 | 7,000 | 543.72 |
| 2000-01-27 | 2,050 | 2,050 | 2,000 | 2,000 | 13,400 | 533.06 |
| 2000-01-26 | 2,080 | 2,080 | 2,050 | 2,050 | 1,100 | 546.38 |
| 2000-01-25 | 2,040 | 2,110 | 2,040 | 2,110 | 700 | 562.38 |
| 2000-01-24 | 2,055 | 2,055 | 2,030 | 2,030 | 1,900 | 541.05 |
| 2000-01-21 | 2,030 | 2,055 | 2,005 | 2,050 | 5,500 | 546.38 |
| 2000-01-20 | 2,040 | 2,120 | 2,010 | 2,120 | 6,100 | 565.04 |
| 2000-01-19 | 2,030 | 2,050 | 2,000 | 2,020 | 18,800 | 538.39 |
| 2000-01-18 | 2,060 | 2,060 | 2,010 | 2,020 | 10,000 | 538.39 |
| 2000-01-17 | 2,100 | 2,100 | 2,020 | 2,020 | 9,700 | 538.39 |
| 2000-01-14 | 2,100 | 2,100 | 2,050 | 2,050 | 5,800 | 546.38 |
| 2000-01-13 | 2,070 | 2,100 | 2,070 | 2,100 | 4,500 | 559.71 |
| 2000-01-12 | 2,120 | 2,120 | 2,070 | 2,070 | 4,800 | 551.71 |
| 2000-01-11 | 2,070 | 2,100 | 2,070 | 2,075 | 10,400 | 553.05 |
| 2000-01-07 | 2,070 | 2,185 | 2,070 | 2,070 | 1,600 | 551.71 |
| 2000-01-06 | 2,185 | 2,185 | 2,185 | 2,185 | 600 | 582.37 |
| 2000-01-05 | 2,200 | 2,200 | 2,180 | 2,185 | 3,000 | 582.37 |
| 2000-01-04 | 2,010 | 2,090 | 2,010 | 2,070 | 1,400 | 551.71 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株