7456 松田産業(株) 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 | 911 | 940 | 911 | 940 | 5,500 | 706.24 |
| 2001-12-27 | 910 | 910 | 890 | 905 | 8,000 | 679.94 |
| 2001-12-26 | 912 | 912 | 899 | 910 | 11,500 | 683.70 |
| 2001-12-25 | 949 | 949 | 862 | 905 | 15,000 | 679.94 |
| 2001-12-21 | 966 | 980 | 950 | 950 | 9,500 | 713.75 |
| 2001-12-20 | 970 | 970 | 943 | 966 | 11,000 | 725.77 |
| 2001-12-19 | 980 | 980 | 960 | 980 | 10,000 | 736.29 |
| 2001-12-18 | 1,041 | 1,041 | 950 | 959 | 13,000 | 720.51 |
| 2001-12-17 | 1,010 | 1,030 | 960 | 1,000 | 19,000 | 751.32 |
| 2001-12-14 | 1,000 | 1,090 | 1,000 | 1,090 | 29,500 | 818.93 |
| 2001-12-13 | 1,150 | 1,150 | 1,090 | 1,090 | 10,500 | 818.93 |
| 2001-12-12 | 1,160 | 1,161 | 1,150 | 1,150 | 11,000 | 864.01 |
| 2001-12-11 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 | 871.53 |
| 2001-12-10 | 1,176 | 1,176 | 1,166 | 1,176 | 4,000 | 883.55 |
| 2001-12-07 | 1,175 | 1,180 | 1,166 | 1,180 | 5,000 | 886.55 |
| 2001-12-06 | 1,194 | 1,195 | 1,170 | 1,175 | 8,500 | 882.80 |
| 2001-12-05 | 1,168 | 1,177 | 1,166 | 1,174 | 10,500 | 882.04 |
| 2001-12-04 | 1,196 | 1,196 | 1,161 | 1,162 | 7,500 | 873.03 |
| 2001-12-03 | 1,185 | 1,186 | 1,165 | 1,185 | 7,000 | 890.31 |
| 2001-11-30 | 1,182 | 1,189 | 1,180 | 1,189 | 6,500 | 893.31 |
| 2001-11-29 | 1,200 | 1,202 | 1,197 | 1,197 | 6,000 | 899.32 |
| 2001-11-28 | 1,200 | 1,230 | 1,200 | 1,222 | 8,500 | 918.11 |
| 2001-11-27 | 1,269 | 1,269 | 1,183 | 1,200 | 17,000 | 901.58 |
| 2001-11-26 | 1,230 | 1,263 | 1,230 | 1,263 | 9,000 | 948.91 |
| 2001-11-22 | 1,191 | 1,210 | 1,191 | 1,201 | 5,000 | 902.33 |
| 2001-11-21 | 1,185 | 1,195 | 1,180 | 1,191 | 9,000 | 894.82 |
| 2001-11-20 | 1,249 | 1,250 | 1,215 | 1,215 | 8,500 | 912.85 |
| 2001-11-19 | 1,200 | 1,250 | 1,200 | 1,250 | 5,500 | 939.14 |
| 2001-11-16 | 1,195 | 1,195 | 1,165 | 1,181 | 11,000 | 887.30 |
| 2001-11-15 | 1,160 | 1,175 | 1,160 | 1,175 | 9,000 | 882.80 |
| 2001-11-14 | 1,170 | 1,180 | 1,160 | 1,161 | 26,000 | 872.28 |
| 2001-11-13 | 1,204 | 1,204 | 1,164 | 1,170 | 14,500 | 879.04 |
| 2001-11-12 | 1,210 | 1,219 | 1,200 | 1,210 | 7,000 | 909.09 |
| 2001-11-09 | 1,220 | 1,230 | 1,220 | 1,230 | 12,000 | 924.12 |
| 2001-11-08 | 1,230 | 1,249 | 1,230 | 1,245 | 7,500 | 935.39 |
| 2001-11-07 | 1,270 | 1,270 | 1,240 | 1,240 | 15,500 | 931.63 |
| 2001-11-06 | 1,270 | 1,270 | 1,242 | 1,270 | 16,500 | 954.17 |
| 2001-11-05 | 1,210 | 1,273 | 1,210 | 1,270 | 20,000 | 954.17 |
| 2001-11-02 | 1,300 | 1,319 | 1,281 | 1,310 | 11,500 | 984.22 |
| 2001-11-01 | 1,310 | 1,330 | 1,310 | 1,313 | 23,000 | 986.48 |
| 2001-10-31 | 1,340 | 1,350 | 1,300 | 1,343 | 15,500 | 1,009.02 |
| 2001-10-30 | 1,330 | 1,364 | 1,330 | 1,362 | 15,500 | 1,023.29 |
| 2001-10-29 | 1,330 | 1,370 | 1,317 | 1,370 | 6,500 | 1,029.30 |
| 2001-10-26 | 1,360 | 1,367 | 1,311 | 1,330 | 30,000 | 999.25 |
| 2001-10-25 | 1,340 | 1,360 | 1,313 | 1,360 | 20,500 | 1,021.79 |
| 2001-10-24 | 1,305 | 1,331 | 1,305 | 1,330 | 10,500 | 999.25 |
| 2001-10-23 | 1,319 | 1,320 | 1,312 | 1,320 | 8,500 | 991.74 |
| 2001-10-22 | 1,280 | 1,332 | 1,250 | 1,291 | 14,500 | 969.95 |
| 2001-10-19 | 1,312 | 1,312 | 1,280 | 1,280 | 12,500 | 961.68 |
| 2001-10-18 | 1,339 | 1,339 | 1,310 | 1,310 | 4,500 | 984.22 |
| 2001-10-17 | 1,300 | 1,340 | 1,300 | 1,340 | 26,000 | 1,006.76 |
| 2001-10-16 | 1,320 | 1,330 | 1,301 | 1,301 | 8,000 | 977.46 |
| 2001-10-15 | 1,326 | 1,349 | 1,313 | 1,340 | 8,500 | 1,006.76 |
| 2001-10-12 | 1,349 | 1,350 | 1,325 | 1,326 | 19,500 | 996.24 |
| 2001-10-11 | 1,345 | 1,345 | 1,311 | 1,330 | 11,000 | 999.25 |
| 2001-10-10 | 1,334 | 1,342 | 1,317 | 1,342 | 10,000 | 1,008.26 |
| 2001-10-09 | 1,349 | 1,349 | 1,310 | 1,334 | 12,500 | 1,002.25 |
| 2001-10-05 | 1,398 | 1,398 | 1,340 | 1,355 | 16,500 | 1,018.03 |
| 2001-10-04 | 1,328 | 1,395 | 1,328 | 1,395 | 12,500 | 1,048.08 |
| 2001-10-03 | 1,400 | 1,400 | 1,345 | 1,346 | 28,500 | 1,011.27 |
| 2001-10-02 | 1,400 | 1,410 | 1,380 | 1,382 | 12,000 | 1,038.32 |
| 2001-10-01 | 1,366 | 1,410 | 1,340 | 1,410 | 42,000 | 1,059.35 |
| 2001-09-28 | 1,320 | 1,379 | 1,320 | 1,379 | 37,000 | 1,036.06 |
| 2001-09-27 | 1,270 | 1,310 | 1,270 | 1,310 | 14,500 | 984.22 |
| 2001-09-26 | 1,225 | 1,275 | 1,225 | 1,270 | 19,500 | 954.17 |
| 2001-09-25 | 1,225 | 1,250 | 1,210 | 1,225 | 23,500 | 920.36 |
| 2001-09-21 | 1,280 | 1,280 | 1,200 | 1,225 | 29,000 | 920.36 |
| 2001-09-20 | 1,260 | 1,281 | 1,249 | 1,281 | 22,000 | 962.43 |
| 2001-09-19 | 1,260 | 1,280 | 1,255 | 1,260 | 30,000 | 946.66 |
| 2001-09-18 | 1,228 | 1,311 | 1,228 | 1,270 | 10,000 | 954.17 |
| 2001-09-17 | 1,269 | 1,269 | 1,200 | 1,268 | 16,500 | 952.67 |
| 2001-09-14 | 1,276 | 1,276 | 1,250 | 1,276 | 36,500 | 958.68 |
| 2001-09-13 | 1,210 | 1,276 | 1,188 | 1,276 | 25,500 | 958.68 |
| 2001-09-12 | 1,310 | 1,310 | 1,238 | 1,238 | 48,500 | 930.13 |
| 2001-09-11 | 1,314 | 1,338 | 1,314 | 1,338 | 13,000 | 1,005.26 |
| 2001-09-10 | 1,311 | 1,335 | 1,310 | 1,312 | 48,000 | 985.73 |
| 2001-09-07 | 1,360 | 1,360 | 1,312 | 1,317 | 48,500 | 989.48 |
| 2001-09-06 | 1,439 | 1,439 | 1,370 | 1,394 | 63,000 | 1,047.33 |
| 2001-09-05 | 1,402 | 1,450 | 1,402 | 1,440 | 32,000 | 1,081.89 |
| 2001-09-04 | 1,392 | 1,459 | 1,374 | 1,459 | 85,000 | 1,096.17 |
| 2001-09-03 | 1,520 | 1,520 | 1,430 | 1,430 | 141,500 | 1,074.38 |
| 2001-08-31 | 1,554 | 1,560 | 1,510 | 1,532 | 433,000 | 1,151.01 |
| 2001-08-30 | 1,549 | 1,574 | 1,480 | 1,574 | 142,000 | 1,182.57 |
| 2001-08-29 | 1,510 | 1,550 | 1,501 | 1,549 | 111,000 | 1,163.79 |
| 2001-08-28 | 1,501 | 1,520 | 1,470 | 1,520 | 100,000 | 1,142 |
| 2001-08-27 | 1,510 | 1,530 | 1,470 | 1,475 | 107,000 | 1,108.19 |
| 2001-08-24 | 1,410 | 1,490 | 1,391 | 1,490 | 72,500 | 1,119.46 |
| 2001-08-23 | 1,490 | 1,490 | 1,420 | 1,420 | 118,500 | 1,066.87 |
| 2001-08-22 | 1,400 | 1,450 | 1,400 | 1,450 | 194,500 | 1,089.41 |
| 2001-08-21 | 1,361 | 1,430 | 1,360 | 1,400 | 162,500 | 1,051.84 |
| 2001-08-20 | 1,318 | 1,319 | 1,310 | 1,319 | 26,500 | 990.98 |
| 2001-08-17 | 1,320 | 1,320 | 1,312 | 1,320 | 15,000 | 991.74 |
| 2001-08-16 | 1,312 | 1,330 | 1,310 | 1,315 | 37,000 | 987.98 |
| 2001-08-15 | 1,328 | 1,330 | 1,314 | 1,314 | 13,500 | 987.23 |
| 2001-08-14 | 1,315 | 1,340 | 1,312 | 1,312 | 29,000 | 985.73 |
| 2001-08-13 | 1,380 | 1,380 | 1,310 | 1,312 | 33,000 | 985.73 |
| 2001-08-10 | 1,360 | 1,375 | 1,331 | 1,365 | 65,000 | 1,025.54 |
| 2001-08-09 | 1,330 | 1,390 | 1,320 | 1,378 | 189,000 | 1,035.31 |
| 2001-08-08 | 1,290 | 1,330 | 1,285 | 1,310 | 107,000 | 984.22 |
| 2001-08-07 | 1,293 | 1,293 | 1,280 | 1,280 | 71,500 | 961.68 |
| 2001-08-06 | 1,290 | 1,291 | 1,260 | 1,289 | 170,500 | 968.45 |
| 2001-08-03 | 1,349 | 1,349 | 1,320 | 1,320 | 52,000 | 991.74 |
| 2001-08-02 | 1,346 | 1,350 | 1,325 | 1,350 | 16,000 | 1,014.27 |
| 2001-08-01 | 1,361 | 1,361 | 1,325 | 1,345 | 10,000 | 1,010.52 |
| 2001-07-31 | 1,322 | 1,360 | 1,322 | 1,345 | 8,500 | 1,010.52 |
| 2001-07-30 | 1,356 | 1,356 | 1,321 | 1,322 | 4,000 | 993.24 |
| 2001-07-27 | 1,306 | 1,320 | 1,305 | 1,316 | 6,500 | 988.73 |
| 2001-07-26 | 1,301 | 1,310 | 1,300 | 1,303 | 38,500 | 978.96 |
| 2001-07-25 | 1,360 | 1,360 | 1,300 | 1,300 | 19,000 | 976.71 |
| 2001-07-24 | 1,350 | 1,360 | 1,340 | 1,360 | 5,500 | 1,021.79 |
| 2001-07-23 | 1,340 | 1,360 | 1,340 | 1,360 | 20,500 | 1,021.79 |
| 2001-07-19 | 1,340 | 1,365 | 1,340 | 1,340 | 20,000 | 1,006.76 |
| 2001-07-18 | 1,388 | 1,388 | 1,345 | 1,345 | 9,500 | 1,010.52 |
| 2001-07-17 | 1,360 | 1,390 | 1,340 | 1,360 | 10,000 | 1,021.79 |
| 2001-07-16 | 1,369 | 1,390 | 1,310 | 1,310 | 18,500 | 984.22 |
| 2001-07-13 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,021.79 |
| 2001-07-12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,014.27 |
| 2001-07-11 | 1,330 | 1,335 | 1,303 | 1,303 | 8,500 | 978.96 |
| 2001-07-10 | 1,370 | 1,370 | 1,333 | 1,350 | 11,500 | 1,014.27 |
| 2001-07-09 | 1,398 | 1,400 | 1,350 | 1,390 | 23,000 | 1,044.33 |
| 2001-07-06 | 1,485 | 1,498 | 1,410 | 1,430 | 18,000 | 1,074.38 |
| 2001-07-05 | 1,483 | 1,485 | 1,482 | 1,485 | 3,500 | 1,115.70 |
| 2001-07-04 | 1,510 | 1,510 | 1,480 | 1,480 | 5,500 | 1,111.95 |
| 2001-07-03 | 1,519 | 1,520 | 1,515 | 1,520 | 3,500 | 1,142 |
| 2001-07-02 | 1,540 | 1,540 | 1,520 | 1,520 | 6,000 | 1,142 |
| 2001-06-29 | 1,549 | 1,549 | 1,520 | 1,530 | 9,500 | 1,149.51 |
| 2001-06-28 | 1,515 | 1,515 | 1,505 | 1,510 | 3,000 | 1,134.49 |
| 2001-06-27 | 1,570 | 1,570 | 1,501 | 1,516 | 5,000 | 1,138.99 |
| 2001-06-26 | 1,550 | 1,579 | 1,550 | 1,570 | 12,500 | 1,179.56 |
| 2001-06-25 | 1,571 | 1,580 | 1,525 | 1,550 | 8,000 | 1,164.54 |
| 2001-06-22 | 1,510 | 1,567 | 1,510 | 1,567 | 8,000 | 1,177.31 |
| 2001-06-21 | 1,481 | 1,490 | 1,480 | 1,490 | 5,500 | 1,119.46 |
| 2001-06-20 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 | 1,111.95 |
| 2001-06-19 | 1,510 | 1,518 | 1,500 | 1,500 | 24,000 | 1,126.97 |
| 2001-06-18 | 1,540 | 1,540 | 1,520 | 1,520 | 12,000 | 1,142 |
| 2001-06-15 | 1,510 | 1,540 | 1,500 | 1,540 | 19,500 | 1,157.02 |
| 2001-06-14 | 1,570 | 1,590 | 1,560 | 1,560 | 14,000 | 1,172.05 |
| 2001-06-13 | 1,571 | 1,600 | 1,561 | 1,591 | 11,500 | 1,195.34 |
| 2001-06-12 | 1,660 | 1,660 | 1,570 | 1,570 | 17,000 | 1,179.56 |
| 2001-06-11 | 1,620 | 1,670 | 1,620 | 1,660 | 8,000 | 1,247.18 |
| 2001-06-08 | 1,613 | 1,640 | 1,613 | 1,640 | 14,500 | 1,232.16 |
| 2001-06-07 | 1,630 | 1,630 | 1,611 | 1,613 | 15,000 | 1,211.87 |
| 2001-06-06 | 1,672 | 1,672 | 1,657 | 1,660 | 12,000 | 1,247.18 |
| 2001-06-05 | 1,690 | 1,690 | 1,655 | 1,670 | 19,500 | 1,254.70 |
| 2001-06-04 | 1,660 | 1,700 | 1,641 | 1,685 | 41,500 | 1,265.97 |
| 2001-06-01 | 1,550 | 1,620 | 1,531 | 1,620 | 26,000 | 1,217.13 |
| 2001-05-31 | 1,516 | 1,530 | 1,510 | 1,530 | 35,000 | 1,149.51 |
| 2001-05-30 | 1,540 | 1,560 | 1,530 | 1,540 | 9,000 | 1,157.02 |
| 2001-05-29 | 1,591 | 1,591 | 1,540 | 1,560 | 31,500 | 1,172.05 |
| 2001-05-28 | 1,561 | 1,590 | 1,560 | 1,590 | 13,000 | 1,194.59 |
| 2001-05-25 | 1,565 | 1,570 | 1,550 | 1,560 | 28,000 | 1,172.05 |
| 2001-05-24 | 1,590 | 1,590 | 1,560 | 1,570 | 34,000 | 1,179.56 |
| 2001-05-23 | 1,630 | 1,650 | 1,600 | 1,601 | 31,000 | 1,202.85 |
| 2001-05-22 | 1,670 | 1,680 | 1,580 | 1,650 | 47,000 | 1,239.67 |
| 2001-05-21 | 1,749 | 1,749 | 1,670 | 1,700 | 27,000 | 1,277.24 |
| 2001-05-18 | 1,750 | 1,750 | 1,660 | 1,700 | 29,000 | 1,277.24 |
| 2001-05-17 | 1,795 | 1,795 | 1,752 | 1,760 | 13,000 | 1,322.31 |
| 2001-05-16 | 1,795 | 1,795 | 1,770 | 1,780 | 5,500 | 1,337.34 |
| 2001-05-15 | 1,780 | 1,795 | 1,755 | 1,795 | 22,000 | 1,348.61 |
| 2001-05-14 | 1,780 | 1,780 | 1,730 | 1,750 | 17,500 | 1,314.80 |
| 2001-05-11 | 1,774 | 1,775 | 1,730 | 1,730 | 8,500 | 1,299.77 |
| 2001-05-10 | 1,790 | 1,800 | 1,750 | 1,780 | 22,000 | 1,337.34 |
| 2001-05-09 | 1,800 | 1,800 | 1,770 | 1,795 | 24,500 | 1,348.61 |
| 2001-05-08 | 1,756 | 1,790 | 1,730 | 1,771 | 48,500 | 1,330.58 |
| 2001-05-07 | 1,700 | 1,755 | 1,700 | 1,755 | 41,000 | 1,318.56 |
| 2001-05-02 | 1,671 | 1,690 | 1,660 | 1,690 | 15,000 | 1,269.72 |
| 2001-05-01 | 1,670 | 1,670 | 1,651 | 1,670 | 12,500 | 1,254.70 |
| 2001-04-27 | 1,651 | 1,670 | 1,650 | 1,650 | 14,500 | 1,239.67 |
| 2001-04-26 | 1,680 | 1,680 | 1,650 | 1,675 | 4,500 | 1,258.45 |
| 2001-04-25 | 1,678 | 1,678 | 1,650 | 1,650 | 8,500 | 1,239.67 |
| 2001-04-24 | 1,700 | 1,750 | 1,650 | 1,651 | 20,500 | 1,240.42 |
| 2001-04-23 | 1,610 | 1,680 | 1,600 | 1,680 | 18,500 | 1,262.21 |
| 2001-04-20 | 1,579 | 1,580 | 1,555 | 1,580 | 5,500 | 1,187.08 |
| 2001-04-19 | 1,599 | 1,599 | 1,550 | 1,580 | 6,000 | 1,187.08 |
| 2001-04-18 | 1,543 | 1,590 | 1,513 | 1,590 | 11,000 | 1,194.59 |
| 2001-04-17 | 1,530 | 1,550 | 1,511 | 1,513 | 8,500 | 1,136.74 |
| 2001-04-16 | 1,510 | 1,550 | 1,510 | 1,530 | 6,000 | 1,149.51 |
| 2001-04-13 | 1,560 | 1,560 | 1,500 | 1,500 | 19,000 | 1,126.97 |
| 2001-04-12 | 1,591 | 1,591 | 1,510 | 1,510 | 22,500 | 1,134.49 |
| 2001-04-11 | 1,611 | 1,650 | 1,590 | 1,590 | 15,000 | 1,194.59 |
| 2001-04-10 | 1,600 | 1,650 | 1,600 | 1,610 | 9,000 | 1,209.62 |
| 2001-04-09 | 1,691 | 1,691 | 1,600 | 1,600 | 14,500 | 1,202.10 |
| 2001-04-06 | 1,686 | 1,690 | 1,650 | 1,690 | 9,500 | 1,269.72 |
| 2001-04-05 | 1,640 | 1,690 | 1,630 | 1,685 | 9,000 | 1,265.97 |
| 2001-04-04 | 1,689 | 1,689 | 1,640 | 1,640 | 30,000 | 1,232.16 |
| 2001-04-03 | 1,690 | 1,700 | 1,650 | 1,700 | 13,000 | 1,277.24 |
| 2001-04-02 | 1,650 | 1,690 | 1,630 | 1,690 | 13,000 | 1,269.72 |
| 2001-03-30 | 1,635 | 1,650 | 1,630 | 1,650 | 22,000 | 1,239.67 |
| 2001-03-29 | 1,651 | 1,697 | 1,600 | 1,600 | 28,000 | 1,202.10 |
| 2001-03-28 | 1,650 | 1,710 | 1,650 | 1,650 | 97,500 | 1,239.67 |
| 2001-03-27 | 1,765 | 1,880 | 1,590 | 1,590 | 112,000 | 1,194.59 |
| 2001-03-26 | 3,100 | 3,320 | 3,100 | 3,300 | 116,500 | 1,239.67 |
| 2001-03-23 | 2,880 | 3,110 | 2,870 | 3,100 | 82,500 | 1,164.54 |
| 2001-03-22 | 2,880 | 2,885 | 2,850 | 2,860 | 25,500 | 1,074.38 |
| 2001-03-21 | 2,880 | 2,900 | 2,750 | 2,875 | 32,500 | 1,080.02 |
| 2001-03-19 | 2,810 | 2,860 | 2,800 | 2,845 | 15,000 | 1,068.75 |
| 2001-03-16 | 2,800 | 2,800 | 2,710 | 2,770 | 18,000 | 1,040.57 |
| 2001-03-15 | 2,700 | 2,700 | 2,620 | 2,700 | 9,000 | 1,014.27 |
| 2001-03-14 | 2,760 | 2,800 | 2,700 | 2,710 | 13,000 | 1,018.03 |
| 2001-03-13 | 2,695 | 2,750 | 2,640 | 2,730 | 13,500 | 1,025.54 |
| 2001-03-12 | 2,900 | 2,900 | 2,780 | 2,780 | 13,000 | 1,044.33 |
| 2001-03-09 | 2,750 | 2,930 | 2,750 | 2,900 | 46,500 | 1,089.41 |
| 2001-03-08 | 2,680 | 2,750 | 2,670 | 2,750 | 18,500 | 1,033.06 |
| 2001-03-07 | 2,680 | 2,680 | 2,620 | 2,640 | 15,000 | 991.74 |
| 2001-03-06 | 2,640 | 2,640 | 2,605 | 2,605 | 12,500 | 978.59 |
| 2001-03-05 | 2,630 | 2,670 | 2,630 | 2,640 | 3,500 | 991.74 |
| 2001-03-02 | 2,700 | 2,700 | 2,640 | 2,640 | 17,500 | 991.74 |
| 2001-03-01 | 2,645 | 2,680 | 2,605 | 2,680 | 20,500 | 1,006.76 |
| 2001-02-28 | 2,600 | 2,640 | 2,600 | 2,640 | 7,000 | 991.74 |
| 2001-02-27 | 2,650 | 2,665 | 2,615 | 2,640 | 15,000 | 991.74 |
| 2001-02-26 | 2,625 | 2,625 | 2,605 | 2,605 | 10,500 | 978.59 |
| 2001-02-23 | 2,705 | 2,720 | 2,615 | 2,620 | 23,000 | 984.22 |
| 2001-02-22 | 2,680 | 2,750 | 2,670 | 2,700 | 10,000 | 1,014.27 |
| 2001-02-21 | 2,680 | 2,720 | 2,680 | 2,680 | 8,000 | 1,006.76 |
| 2001-02-20 | 2,650 | 2,800 | 2,650 | 2,700 | 9,000 | 1,014.27 |
| 2001-02-19 | 2,800 | 2,800 | 2,600 | 2,600 | 6,000 | 976.71 |
| 2001-02-16 | 2,800 | 2,800 | 2,700 | 2,700 | 9,000 | 1,014.27 |
| 2001-02-15 | 2,900 | 2,980 | 2,680 | 2,790 | 88,500 | 1,048.08 |
| 2001-02-13 | 2,240 | 2,300 | 2,220 | 2,300 | 12,000 | 864.01 |
| 2001-02-09 | 2,185 | 2,260 | 2,110 | 2,200 | 12,000 | 826.45 |
| 2001-02-08 | 2,240 | 2,240 | 2,200 | 2,200 | 1,500 | 826.45 |
| 2001-02-07 | 2,200 | 2,210 | 2,200 | 2,210 | 2,000 | 830.20 |
| 2001-02-06 | 2,260 | 2,270 | 2,200 | 2,200 | 6,000 | 826.45 |
| 2001-02-05 | 2,200 | 2,230 | 2,200 | 2,230 | 2,000 | 837.72 |
| 2001-02-02 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 788.88 |
| 2001-02-01 | 2,140 | 2,140 | 2,140 | 2,140 | 500 | 803.91 |
| 2001-01-31 | 2,150 | 2,150 | 2,140 | 2,140 | 1,500 | 803.91 |
| 2001-01-30 | 2,080 | 2,080 | 2,080 | 2,080 | 500 | 781.37 |
| 2001-01-29 | 2,240 | 2,240 | 2,230 | 2,230 | 3,000 | 837.72 |
| 2001-01-26 | 2,270 | 2,270 | 2,200 | 2,200 | 6,500 | 826.45 |
| 2001-01-25 | 2,280 | 2,280 | 2,280 | 2,280 | 500 | 856.50 |
| 2001-01-24 | 2,000 | 2,280 | 2,000 | 2,280 | 17,000 | 856.50 |
| 2001-01-23 | 2,075 | 2,075 | 1,995 | 1,995 | 1,500 | 749.44 |
| 2001-01-22 | 1,973 | 1,973 | 1,973 | 1,973 | 500 | 741.17 |
| 2001-01-19 | 1,966 | 1,971 | 1,966 | 1,971 | 1,000 | 740.42 |
| 2001-01-18 | 2,080 | 2,080 | 1,960 | 1,960 | 3,000 | 736.29 |
| 2001-01-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 751.32 |
| 2001-01-12 | 2,000 | 2,000 | 1,949 | 1,950 | 2,500 | 732.53 |
| 2001-01-11 | 2,120 | 2,140 | 2,115 | 2,120 | 10,500 | 796.39 |
| 2001-01-10 | 2,120 | 2,150 | 2,120 | 2,120 | 3,000 | 796.39 |
| 2001-01-09 | 2,150 | 2,150 | 2,120 | 2,120 | 3,500 | 796.39 |
| 2001-01-05 | 2,120 | 2,150 | 2,120 | 2,150 | 2,000 | 807.66 |
| 2001-01-04 | 2,120 | 2,120 | 2,120 | 2,120 | 1,500 | 796.39 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株
