6361 荏原 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 776 | 790 | 768 | 790 | 218,000 | 3,950 |
| 2001-12-27 | 765 | 781 | 765 | 781 | 555,000 | 3,905 |
| 2001-12-26 | 768 | 775 | 763 | 768 | 404,000 | 3,840 |
| 2001-12-25 | 796 | 796 | 771 | 778 | 824,000 | 3,890 |
| 2001-12-21 | 791 | 801 | 770 | 776 | 696,000 | 3,880 |
| 2001-12-20 | 776 | 789 | 768 | 781 | 760,000 | 3,905 |
| 2001-12-19 | 768 | 789 | 766 | 786 | 725,000 | 3,930 |
| 2001-12-18 | 766 | 796 | 766 | 778 | 823,000 | 3,890 |
| 2001-12-17 | 782 | 796 | 767 | 767 | 1,056,000 | 3,835 |
| 2001-12-14 | 813 | 823 | 796 | 801 | 3,935,000 | 4,005 |
| 2001-12-13 | 838 | 838 | 803 | 803 | 881,000 | 4,015 |
| 2001-12-12 | 822 | 865 | 822 | 852 | 663,000 | 4,260 |
| 2001-12-11 | 841 | 859 | 822 | 828 | 720,000 | 4,140 |
| 2001-12-10 | 883 | 885 | 851 | 861 | 317,000 | 4,305 |
| 2001-12-07 | 900 | 900 | 865 | 873 | 616,000 | 4,365 |
| 2001-12-06 | 875 | 895 | 875 | 880 | 725,000 | 4,400 |
| 2001-12-05 | 861 | 867 | 849 | 864 | 537,000 | 4,320 |
| 2001-12-04 | 856 | 870 | 847 | 860 | 644,000 | 4,300 |
| 2001-12-03 | 897 | 897 | 854 | 856 | 627,000 | 4,280 |
| 2001-11-30 | 899 | 908 | 880 | 903 | 962,000 | 4,515 |
| 2001-11-29 | 877 | 890 | 870 | 890 | 689,000 | 4,450 |
| 2001-11-28 | 870 | 888 | 870 | 876 | 1,241,000 | 4,380 |
| 2001-11-27 | 886 | 904 | 884 | 894 | 2,043,000 | 4,470 |
| 2001-11-26 | 865 | 891 | 858 | 866 | 1,288,000 | 4,330 |
| 2001-11-22 | 836 | 849 | 826 | 845 | 675,000 | 4,225 |
| 2001-11-21 | 825 | 840 | 818 | 829 | 758,000 | 4,145 |
| 2001-11-20 | 835 | 835 | 808 | 818 | 544,000 | 4,090 |
| 2001-11-19 | 808 | 828 | 805 | 825 | 570,000 | 4,125 |
| 2001-11-16 | 825 | 837 | 809 | 818 | 610,000 | 4,090 |
| 2001-11-15 | 797 | 834 | 790 | 829 | 723,000 | 4,145 |
| 2001-11-14 | 787 | 800 | 787 | 787 | 460,000 | 3,935 |
| 2001-11-13 | 794 | 794 | 772 | 778 | 668,000 | 3,890 |
| 2001-11-12 | 814 | 820 | 792 | 794 | 497,000 | 3,970 |
| 2001-11-09 | 822 | 823 | 805 | 806 | 803,000 | 4,030 |
| 2001-11-08 | 822 | 824 | 815 | 823 | 545,000 | 4,115 |
| 2001-11-07 | 829 | 837 | 821 | 821 | 582,000 | 4,105 |
| 2001-11-06 | 833 | 835 | 818 | 824 | 700,000 | 4,120 |
| 2001-11-05 | 842 | 842 | 822 | 830 | 509,000 | 4,150 |
| 2001-11-02 | 844 | 844 | 820 | 822 | 519,000 | 4,110 |
| 2001-11-01 | 843 | 848 | 821 | 829 | 543,000 | 4,145 |
| 2001-10-31 | 844 | 860 | 838 | 840 | 375,000 | 4,200 |
| 2001-10-30 | 853 | 872 | 843 | 852 | 552,000 | 4,260 |
| 2001-10-29 | 881 | 885 | 853 | 853 | 711,000 | 4,265 |
| 2001-10-26 | 895 | 895 | 870 | 871 | 643,000 | 4,355 |
| 2001-10-25 | 885 | 904 | 880 | 885 | 901,000 | 4,425 |
| 2001-10-24 | 887 | 887 | 866 | 867 | 1,105,000 | 4,335 |
| 2001-10-23 | 885 | 888 | 867 | 877 | 758,000 | 4,385 |
| 2001-10-22 | 861 | 875 | 861 | 867 | 469,000 | 4,335 |
| 2001-10-19 | 877 | 880 | 860 | 871 | 659,000 | 4,355 |
| 2001-10-18 | 922 | 929 | 896 | 897 | 849,000 | 4,485 |
| 2001-10-17 | 906 | 930 | 893 | 922 | 1,242,000 | 4,610 |
| 2001-10-16 | 885 | 907 | 879 | 891 | 331,000 | 4,455 |
| 2001-10-15 | 914 | 914 | 865 | 875 | 476,000 | 4,375 |
| 2001-10-12 | 925 | 925 | 901 | 916 | 1,591,000 | 4,580 |
| 2001-10-11 | 902 | 909 | 902 | 909 | 668,000 | 4,545 |
| 2001-10-10 | 870 | 890 | 865 | 889 | 629,000 | 4,445 |
| 2001-10-09 | 842 | 874 | 842 | 856 | 569,000 | 4,280 |
| 2001-10-05 | 896 | 900 | 842 | 854 | 1,563,000 | 4,270 |
| 2001-10-04 | 885 | 915 | 875 | 909 | 1,179,000 | 4,545 |
| 2001-10-03 | 854 | 860 | 831 | 856 | 1,215,000 | 4,280 |
| 2001-10-02 | 832 | 860 | 823 | 854 | 954,000 | 4,270 |
| 2001-10-01 | 830 | 830 | 803 | 822 | 1,365,000 | 4,110 |
| 2001-09-28 | 829 | 865 | 827 | 840 | 677,000 | 4,200 |
| 2001-09-27 | 820 | 824 | 810 | 820 | 895,000 | 4,100 |
| 2001-09-26 | 827 | 840 | 816 | 820 | 626,000 | 4,100 |
| 2001-09-25 | 817 | 825 | 813 | 817 | 797,000 | 4,085 |
| 2001-09-21 | 792 | 805 | 782 | 783 | 639,000 | 3,915 |
| 2001-09-20 | 805 | 812 | 795 | 798 | 728,000 | 3,990 |
| 2001-09-19 | 807 | 827 | 805 | 806 | 764,000 | 4,030 |
| 2001-09-18 | 806 | 844 | 806 | 806 | 702,000 | 4,030 |
| 2001-09-17 | 801 | 803 | 786 | 790 | 554,000 | 3,950 |
| 2001-09-14 | 791 | 838 | 791 | 835 | 1,645,000 | 4,175 |
| 2001-09-13 | 787 | 805 | 780 | 792 | 1,083,000 | 3,960 |
| 2001-09-12 | 795 | 835 | 792 | 792 | 480,000 | 3,960 |
| 2001-09-11 | 838 | 850 | 820 | 842 | 814,000 | 4,210 |
| 2001-09-10 | 865 | 871 | 832 | 839 | 1,307,000 | 4,195 |
| 2001-09-07 | 910 | 914 | 885 | 891 | 728,000 | 4,455 |
| 2001-09-06 | 926 | 947 | 914 | 930 | 544,000 | 4,650 |
| 2001-09-05 | 921 | 931 | 909 | 926 | 921,000 | 4,630 |
| 2001-09-04 | 932 | 932 | 910 | 931 | 585,000 | 4,655 |
| 2001-09-03 | 927 | 940 | 915 | 915 | 554,000 | 4,575 |
| 2001-08-31 | 915 | 928 | 913 | 917 | 624,000 | 4,585 |
| 2001-08-30 | 916 | 940 | 915 | 925 | 652,000 | 4,625 |
| 2001-08-29 | 924 | 935 | 913 | 918 | 1,109,000 | 4,590 |
| 2001-08-28 | 960 | 960 | 910 | 914 | 956,000 | 4,570 |
| 2001-08-27 | 979 | 981 | 953 | 958 | 535,000 | 4,790 |
| 2001-08-24 | 965 | 970 | 951 | 953 | 380,000 | 4,765 |
| 2001-08-23 | 988 | 988 | 940 | 945 | 730,000 | 4,725 |
| 2001-08-22 | 936 | 990 | 936 | 978 | 555,000 | 4,890 |
| 2001-08-21 | 946 | 960 | 930 | 946 | 381,000 | 4,730 |
| 2001-08-20 | 928 | 933 | 920 | 926 | 439,000 | 4,630 |
| 2001-08-17 | 950 | 970 | 931 | 951 | 398,000 | 4,755 |
| 2001-08-16 | 954 | 958 | 939 | 940 | 651,000 | 4,700 |
| 2001-08-15 | 985 | 989 | 968 | 974 | 564,000 | 4,870 |
| 2001-08-14 | 983 | 1,006 | 972 | 1,005 | 911,000 | 5,025 |
| 2001-08-13 | 975 | 984 | 947 | 963 | 883,000 | 4,815 |
| 2001-08-10 | 955 | 995 | 950 | 975 | 1,142,000 | 4,875 |
| 2001-08-09 | 995 | 995 | 952 | 955 | 750,000 | 4,775 |
| 2001-08-08 | 988 | 1,009 | 975 | 1,001 | 1,117,000 | 5,005 |
| 2001-08-07 | 955 | 987 | 952 | 979 | 476,000 | 4,895 |
| 2001-08-06 | 959 | 984 | 944 | 965 | 472,000 | 4,825 |
| 2001-08-03 | 978 | 983 | 950 | 950 | 1,095,000 | 4,750 |
| 2001-08-02 | 918 | 988 | 915 | 988 | 1,814,000 | 4,940 |
| 2001-08-01 | 907 | 910 | 874 | 888 | 759,000 | 4,440 |
| 2001-07-31 | 884 | 903 | 882 | 896 | 608,000 | 4,480 |
| 2001-07-30 | 912 | 912 | 869 | 874 | 760,000 | 4,370 |
| 2001-07-27 | 914 | 920 | 900 | 905 | 550,000 | 4,525 |
| 2001-07-26 | 915 | 922 | 900 | 907 | 598,000 | 4,535 |
| 2001-07-25 | 920 | 934 | 911 | 915 | 710,000 | 4,575 |
| 2001-07-24 | 896 | 911 | 890 | 910 | 818,000 | 4,550 |
| 2001-07-23 | 921 | 921 | 888 | 899 | 627,000 | 4,495 |
| 2001-07-19 | 911 | 929 | 901 | 921 | 760,000 | 4,605 |
| 2001-07-18 | 951 | 957 | 919 | 930 | 767,000 | 4,650 |
| 2001-07-17 | 960 | 962 | 952 | 956 | 465,000 | 4,780 |
| 2001-07-16 | 974 | 981 | 964 | 972 | 544,000 | 4,860 |
| 2001-07-13 | 958 | 962 | 950 | 954 | 2,108,000 | 4,770 |
| 2001-07-12 | 967 | 974 | 964 | 969 | 818,000 | 4,845 |
| 2001-07-11 | 965 | 975 | 960 | 964 | 552,000 | 4,820 |
| 2001-07-10 | 981 | 983 | 965 | 970 | 623,000 | 4,850 |
| 2001-07-09 | 980 | 984 | 970 | 975 | 644,000 | 4,875 |
| 2001-07-06 | 995 | 999 | 985 | 985 | 1,000,000 | 4,925 |
| 2001-07-05 | 1,017 | 1,020 | 996 | 1,002 | 823,000 | 5,010 |
| 2001-07-04 | 1,015 | 1,015 | 1,003 | 1,003 | 488,000 | 5,015 |
| 2001-07-03 | 1,019 | 1,027 | 1,011 | 1,016 | 393,000 | 5,080 |
| 2001-07-02 | 1,040 | 1,040 | 1,002 | 1,015 | 616,000 | 5,075 |
| 2001-06-29 | 1,015 | 1,034 | 1,009 | 1,031 | 505,000 | 5,155 |
| 2001-06-28 | 1,015 | 1,015 | 990 | 999 | 1,114,000 | 4,995 |
| 2001-06-27 | 1,020 | 1,020 | 1,007 | 1,007 | 866,000 | 5,035 |
| 2001-06-26 | 1,020 | 1,029 | 1,015 | 1,020 | 910,000 | 5,100 |
| 2001-06-25 | 1,058 | 1,058 | 1,025 | 1,029 | 888,000 | 5,145 |
| 2001-06-22 | 1,052 | 1,060 | 1,035 | 1,045 | 1,247,000 | 5,225 |
| 2001-06-21 | 1,033 | 1,060 | 1,033 | 1,048 | 915,000 | 5,240 |
| 2001-06-20 | 1,030 | 1,055 | 1,022 | 1,053 | 421,000 | 5,265 |
| 2001-06-19 | 1,055 | 1,064 | 1,021 | 1,030 | 835,000 | 5,150 |
| 2001-06-18 | 1,053 | 1,070 | 1,051 | 1,054 | 492,000 | 5,270 |
| 2001-06-15 | 1,060 | 1,068 | 1,052 | 1,068 | 731,000 | 5,340 |
| 2001-06-14 | 1,082 | 1,085 | 1,070 | 1,074 | 632,000 | 5,370 |
| 2001-06-13 | 1,089 | 1,093 | 1,073 | 1,080 | 877,000 | 5,400 |
| 2001-06-12 | 1,100 | 1,118 | 1,073 | 1,076 | 1,026,000 | 5,380 |
| 2001-06-11 | 1,119 | 1,125 | 1,101 | 1,102 | 632,000 | 5,510 |
| 2001-06-08 | 1,100 | 1,120 | 1,096 | 1,120 | 2,817,000 | 5,600 |
| 2001-06-07 | 1,090 | 1,105 | 1,081 | 1,096 | 806,000 | 5,480 |
| 2001-06-06 | 1,111 | 1,111 | 1,086 | 1,090 | 1,226,000 | 5,450 |
| 2001-06-05 | 1,125 | 1,128 | 1,101 | 1,111 | 1,620,000 | 5,555 |
| 2001-06-04 | 1,115 | 1,134 | 1,110 | 1,134 | 1,109,000 | 5,670 |
| 2001-06-01 | 1,079 | 1,112 | 1,075 | 1,103 | 1,587,000 | 5,515 |
| 2001-05-31 | 1,070 | 1,079 | 1,062 | 1,066 | 1,061,000 | 5,330 |
| 2001-05-30 | 1,100 | 1,105 | 1,061 | 1,075 | 1,155,000 | 5,375 |
| 2001-05-29 | 1,103 | 1,113 | 1,095 | 1,095 | 792,000 | 5,475 |
| 2001-05-28 | 1,110 | 1,114 | 1,098 | 1,100 | 820,000 | 5,500 |
| 2001-05-25 | 1,097 | 1,118 | 1,080 | 1,097 | 2,140,000 | 5,485 |
| 2001-05-24 | 1,069 | 1,100 | 1,062 | 1,095 | 3,869,000 | 5,475 |
| 2001-05-23 | 1,147 | 1,148 | 1,120 | 1,129 | 1,687,000 | 5,645 |
| 2001-05-22 | 1,152 | 1,180 | 1,148 | 1,150 | 3,408,000 | 5,750 |
| 2001-05-21 | 1,285 | 1,307 | 1,231 | 1,232 | 1,274,000 | 6,160 |
| 2001-05-18 | 1,257 | 1,295 | 1,252 | 1,282 | 1,076,000 | 6,410 |
| 2001-05-17 | 1,264 | 1,267 | 1,250 | 1,259 | 785,000 | 6,295 |
| 2001-05-16 | 1,269 | 1,269 | 1,231 | 1,231 | 903,000 | 6,155 |
| 2001-05-15 | 1,275 | 1,280 | 1,255 | 1,265 | 1,214,000 | 6,325 |
| 2001-05-14 | 1,250 | 1,268 | 1,235 | 1,268 | 1,176,000 | 6,340 |
| 2001-05-11 | 1,235 | 1,247 | 1,225 | 1,236 | 1,003,000 | 6,180 |
| 2001-05-10 | 1,239 | 1,245 | 1,216 | 1,216 | 926,000 | 6,080 |
| 2001-05-09 | 1,268 | 1,268 | 1,200 | 1,227 | 1,203,000 | 6,135 |
| 2001-05-08 | 1,255 | 1,260 | 1,242 | 1,254 | 1,063,000 | 6,270 |
| 2001-05-07 | 1,240 | 1,259 | 1,225 | 1,243 | 1,281,000 | 6,215 |
| 2001-05-02 | 1,230 | 1,230 | 1,210 | 1,223 | 973,000 | 6,115 |
| 2001-05-01 | 1,200 | 1,234 | 1,183 | 1,234 | 741,000 | 6,170 |
| 2001-04-27 | 1,200 | 1,205 | 1,170 | 1,180 | 570,000 | 5,900 |
| 2001-04-26 | 1,190 | 1,200 | 1,183 | 1,200 | 1,109,000 | 6,000 |
| 2001-04-25 | 1,161 | 1,180 | 1,155 | 1,179 | 755,000 | 5,895 |
| 2001-04-24 | 1,154 | 1,185 | 1,140 | 1,180 | 1,162,000 | 5,900 |
| 2001-04-23 | 1,149 | 1,160 | 1,135 | 1,144 | 714,000 | 5,720 |
| 2001-04-20 | 1,144 | 1,152 | 1,134 | 1,140 | 683,000 | 5,700 |
| 2001-04-19 | 1,157 | 1,157 | 1,115 | 1,134 | 1,634,000 | 5,670 |
| 2001-04-18 | 1,062 | 1,119 | 1,059 | 1,108 | 1,115,000 | 5,540 |
| 2001-04-17 | 1,071 | 1,076 | 1,050 | 1,052 | 519,000 | 5,260 |
| 2001-04-16 | 1,086 | 1,093 | 1,075 | 1,075 | 406,000 | 5,375 |
| 2001-04-13 | 1,086 | 1,090 | 1,069 | 1,086 | 1,171,000 | 5,430 |
| 2001-04-12 | 1,077 | 1,086 | 1,053 | 1,084 | 670,000 | 5,420 |
| 2001-04-11 | 1,061 | 1,085 | 1,046 | 1,078 | 774,000 | 5,390 |
| 2001-04-10 | 1,068 | 1,068 | 1,040 | 1,041 | 673,000 | 5,205 |
| 2001-04-09 | 1,090 | 1,090 | 1,051 | 1,051 | 927,000 | 5,255 |
| 2001-04-06 | 1,090 | 1,090 | 1,066 | 1,070 | 800,000 | 5,350 |
| 2001-04-05 | 1,073 | 1,088 | 1,055 | 1,062 | 1,044,000 | 5,310 |
| 2001-04-04 | 1,067 | 1,094 | 1,049 | 1,070 | 1,340,000 | 5,350 |
| 2001-04-03 | 1,074 | 1,104 | 1,074 | 1,099 | 772,000 | 5,495 |
| 2001-04-02 | 1,094 | 1,094 | 1,066 | 1,066 | 797,000 | 5,330 |
| 2001-03-30 | 1,107 | 1,115 | 1,088 | 1,088 | 772,000 | 5,440 |
| 2001-03-29 | 1,115 | 1,140 | 1,087 | 1,087 | 563,000 | 5,435 |
| 2001-03-28 | 1,119 | 1,145 | 1,106 | 1,145 | 784,000 | 5,725 |
| 2001-03-27 | 1,095 | 1,113 | 1,082 | 1,097 | 1,086,000 | 5,485 |
| 2001-03-26 | 1,060 | 1,062 | 1,010 | 1,062 | 2,413,000 | 5,310 |
| 2001-03-23 | 1,095 | 1,109 | 1,041 | 1,060 | 1,397,000 | 5,300 |
| 2001-03-22 | 1,098 | 1,120 | 1,061 | 1,075 | 839,000 | 5,375 |
| 2001-03-21 | 1,033 | 1,097 | 1,020 | 1,097 | 1,055,000 | 5,485 |
| 2001-03-19 | 1,033 | 1,068 | 1,020 | 1,031 | 841,000 | 5,155 |
| 2001-03-16 | 1,010 | 1,029 | 1,007 | 1,013 | 1,073,000 | 5,065 |
| 2001-03-15 | 990 | 1,008 | 963 | 1,008 | 1,453,000 | 5,040 |
| 2001-03-14 | 1,022 | 1,038 | 1,002 | 1,008 | 769,000 | 5,040 |
| 2001-03-13 | 1,025 | 1,039 | 998 | 999 | 1,370,000 | 4,995 |
| 2001-03-12 | 1,090 | 1,090 | 1,034 | 1,060 | 1,656,000 | 5,300 |
| 2001-03-09 | 1,100 | 1,120 | 1,090 | 1,101 | 3,435,000 | 5,505 |
| 2001-03-08 | 1,133 | 1,133 | 1,112 | 1,120 | 1,696,000 | 5,600 |
| 2001-03-07 | 1,160 | 1,170 | 1,141 | 1,153 | 1,108,000 | 5,765 |
| 2001-03-06 | 1,151 | 1,183 | 1,145 | 1,180 | 655,000 | 5,900 |
| 2001-03-05 | 1,165 | 1,166 | 1,133 | 1,147 | 413,000 | 5,735 |
| 2001-03-02 | 1,190 | 1,190 | 1,152 | 1,152 | 621,000 | 5,760 |
| 2001-03-01 | 1,190 | 1,199 | 1,177 | 1,190 | 564,000 | 5,950 |
| 2001-02-28 | 1,214 | 1,215 | 1,187 | 1,192 | 557,000 | 5,960 |
| 2001-02-27 | 1,201 | 1,218 | 1,195 | 1,215 | 732,000 | 6,075 |
| 2001-02-26 | 1,219 | 1,225 | 1,196 | 1,214 | 591,000 | 6,070 |
| 2001-02-23 | 1,248 | 1,248 | 1,203 | 1,219 | 654,000 | 6,095 |
| 2001-02-22 | 1,240 | 1,244 | 1,210 | 1,220 | 510,000 | 6,100 |
| 2001-02-21 | 1,242 | 1,242 | 1,220 | 1,229 | 320,000 | 6,145 |
| 2001-02-20 | 1,196 | 1,244 | 1,196 | 1,244 | 623,000 | 6,220 |
| 2001-02-19 | 1,210 | 1,229 | 1,187 | 1,196 | 684,000 | 5,980 |
| 2001-02-16 | 1,240 | 1,250 | 1,212 | 1,212 | 1,062,000 | 6,060 |
| 2001-02-15 | 1,245 | 1,254 | 1,220 | 1,233 | 773,000 | 6,165 |
| 2001-02-14 | 1,235 | 1,235 | 1,197 | 1,225 | 733,000 | 6,125 |
| 2001-02-13 | 1,259 | 1,266 | 1,232 | 1,260 | 1,031,000 | 6,300 |
| 2001-02-09 | 1,180 | 1,239 | 1,179 | 1,239 | 1,504,000 | 6,195 |
| 2001-02-08 | 1,151 | 1,174 | 1,148 | 1,160 | 702,000 | 5,800 |
| 2001-02-07 | 1,164 | 1,165 | 1,152 | 1,165 | 730,000 | 5,825 |
| 2001-02-06 | 1,170 | 1,170 | 1,154 | 1,161 | 779,000 | 5,805 |
| 2001-02-05 | 1,220 | 1,224 | 1,170 | 1,181 | 671,000 | 5,905 |
| 2001-02-02 | 1,210 | 1,229 | 1,205 | 1,210 | 628,000 | 6,050 |
| 2001-02-01 | 1,217 | 1,244 | 1,214 | 1,244 | 727,000 | 6,220 |
| 2001-01-31 | 1,231 | 1,250 | 1,197 | 1,205 | 1,094,000 | 6,025 |
| 2001-01-30 | 1,248 | 1,251 | 1,220 | 1,250 | 950,000 | 6,250 |
| 2001-01-29 | 1,224 | 1,240 | 1,213 | 1,236 | 503,000 | 6,180 |
| 2001-01-26 | 1,167 | 1,229 | 1,161 | 1,216 | 1,045,000 | 6,080 |
| 2001-01-25 | 1,167 | 1,167 | 1,141 | 1,151 | 502,000 | 5,755 |
| 2001-01-24 | 1,155 | 1,155 | 1,140 | 1,147 | 547,000 | 5,735 |
| 2001-01-23 | 1,175 | 1,175 | 1,160 | 1,165 | 865,000 | 5,825 |
| 2001-01-22 | 1,175 | 1,185 | 1,172 | 1,173 | 1,518,000 | 5,865 |
| 2001-01-19 | 1,172 | 1,179 | 1,165 | 1,165 | 2,393,000 | 5,825 |
| 2001-01-18 | 1,155 | 1,155 | 1,135 | 1,152 | 1,814,000 | 5,760 |
| 2001-01-17 | 1,168 | 1,169 | 1,148 | 1,157 | 593,000 | 5,785 |
| 2001-01-16 | 1,171 | 1,180 | 1,154 | 1,168 | 1,161,000 | 5,840 |
| 2001-01-15 | 1,200 | 1,205 | 1,179 | 1,179 | 414,000 | 5,895 |
| 2001-01-12 | 1,206 | 1,212 | 1,183 | 1,189 | 974,000 | 5,945 |
| 2001-01-11 | 1,236 | 1,236 | 1,188 | 1,205 | 335,000 | 6,025 |
| 2001-01-10 | 1,250 | 1,255 | 1,201 | 1,238 | 446,000 | 6,190 |
| 2001-01-09 | 1,230 | 1,266 | 1,230 | 1,258 | 553,000 | 6,290 |
| 2001-01-05 | 1,220 | 1,224 | 1,200 | 1,210 | 379,000 | 6,050 |
| 2001-01-04 | 1,267 | 1,267 | 1,160 | 1,160 | 224,000 | 5,800 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
