8160 (株)木曽路 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 | 1,381 | 1,384 | 1,370 | 1,370 | 17,000 | 1,370 |
| 2001-12-27 | 1,330 | 1,330 | 1,321 | 1,330 | 5,500 | 1,330 |
| 2001-12-26 | 1,311 | 1,324 | 1,305 | 1,312 | 14,500 | 1,312 |
| 2001-12-25 | 1,290 | 1,310 | 1,290 | 1,308 | 5,000 | 1,308 |
| 2001-12-21 | 1,300 | 1,305 | 1,261 | 1,291 | 36,500 | 1,291 |
| 2001-12-20 | 1,281 | 1,299 | 1,274 | 1,299 | 16,500 | 1,299 |
| 2001-12-19 | 1,280 | 1,290 | 1,260 | 1,276 | 24,000 | 1,276 |
| 2001-12-18 | 1,301 | 1,310 | 1,298 | 1,298 | 11,000 | 1,298 |
| 2001-12-17 | 1,308 | 1,308 | 1,300 | 1,305 | 9,500 | 1,305 |
| 2001-12-14 | 1,285 | 1,311 | 1,280 | 1,281 | 36,000 | 1,281 |
| 2001-12-13 | 1,319 | 1,325 | 1,281 | 1,311 | 19,500 | 1,311 |
| 2001-12-12 | 1,324 | 1,324 | 1,290 | 1,319 | 8,000 | 1,319 |
| 2001-12-11 | 1,260 | 1,280 | 1,250 | 1,279 | 12,000 | 1,279 |
| 2001-12-10 | 1,324 | 1,324 | 1,270 | 1,280 | 24,000 | 1,280 |
| 2001-12-07 | 1,330 | 1,331 | 1,320 | 1,323 | 5,500 | 1,323 |
| 2001-12-06 | 1,320 | 1,340 | 1,320 | 1,335 | 5,500 | 1,335 |
| 2001-12-05 | 1,340 | 1,340 | 1,320 | 1,339 | 6,500 | 1,339 |
| 2001-12-04 | 1,320 | 1,340 | 1,320 | 1,340 | 12,000 | 1,340 |
| 2001-12-03 | 1,313 | 1,329 | 1,313 | 1,320 | 8,000 | 1,320 |
| 2001-11-30 | 1,315 | 1,320 | 1,313 | 1,313 | 2,500 | 1,313 |
| 2001-11-29 | 1,326 | 1,331 | 1,322 | 1,322 | 9,500 | 1,322 |
| 2001-11-28 | 1,340 | 1,340 | 1,325 | 1,326 | 16,500 | 1,326 |
| 2001-11-27 | 1,340 | 1,340 | 1,335 | 1,340 | 3,500 | 1,340 |
| 2001-11-26 | 1,341 | 1,350 | 1,333 | 1,340 | 18,000 | 1,340 |
| 2001-11-22 | 1,338 | 1,342 | 1,335 | 1,342 | 9,000 | 1,342 |
| 2001-11-21 | 1,348 | 1,348 | 1,335 | 1,338 | 16,500 | 1,338 |
| 2001-11-20 | 1,342 | 1,342 | 1,337 | 1,337 | 9,500 | 1,337 |
| 2001-11-19 | 1,341 | 1,342 | 1,337 | 1,342 | 13,000 | 1,342 |
| 2001-11-16 | 1,345 | 1,350 | 1,342 | 1,342 | 18,000 | 1,342 |
| 2001-11-15 | 1,340 | 1,348 | 1,337 | 1,348 | 3,500 | 1,348 |
| 2001-11-14 | 1,335 | 1,349 | 1,332 | 1,332 | 11,500 | 1,332 |
| 2001-11-13 | 1,334 | 1,337 | 1,330 | 1,330 | 12,000 | 1,330 |
| 2001-11-12 | 1,349 | 1,349 | 1,334 | 1,334 | 10,000 | 1,334 |
| 2001-11-09 | 1,334 | 1,349 | 1,334 | 1,348 | 5,000 | 1,348 |
| 2001-11-08 | 1,350 | 1,350 | 1,333 | 1,349 | 15,000 | 1,349 |
| 2001-11-07 | 1,348 | 1,350 | 1,339 | 1,349 | 11,000 | 1,349 |
| 2001-11-06 | 1,348 | 1,348 | 1,334 | 1,338 | 10,000 | 1,338 |
| 2001-11-05 | 1,355 | 1,355 | 1,340 | 1,349 | 9,000 | 1,349 |
| 2001-11-02 | 1,350 | 1,360 | 1,338 | 1,338 | 9,000 | 1,338 |
| 2001-11-01 | 1,368 | 1,368 | 1,350 | 1,350 | 12,000 | 1,350 |
| 2001-10-31 | 1,370 | 1,370 | 1,362 | 1,362 | 8,000 | 1,362 |
| 2001-10-30 | 1,379 | 1,379 | 1,371 | 1,373 | 14,000 | 1,373 |
| 2001-10-29 | 1,380 | 1,380 | 1,361 | 1,379 | 9,500 | 1,379 |
| 2001-10-26 | 1,380 | 1,380 | 1,357 | 1,380 | 7,500 | 1,380 |
| 2001-10-25 | 1,365 | 1,379 | 1,357 | 1,375 | 13,500 | 1,375 |
| 2001-10-24 | 1,340 | 1,365 | 1,340 | 1,356 | 9,000 | 1,356 |
| 2001-10-23 | 1,349 | 1,356 | 1,332 | 1,356 | 7,500 | 1,356 |
| 2001-10-22 | 1,348 | 1,349 | 1,340 | 1,340 | 12,000 | 1,340 |
| 2001-10-19 | 1,339 | 1,339 | 1,310 | 1,338 | 10,000 | 1,338 |
| 2001-10-18 | 1,325 | 1,350 | 1,301 | 1,350 | 24,000 | 1,350 |
| 2001-10-17 | 1,311 | 1,325 | 1,305 | 1,325 | 15,000 | 1,325 |
| 2001-10-16 | 1,306 | 1,320 | 1,306 | 1,318 | 10,500 | 1,318 |
| 2001-10-15 | 1,341 | 1,341 | 1,305 | 1,306 | 23,500 | 1,306 |
| 2001-10-12 | 1,334 | 1,343 | 1,255 | 1,261 | 37,000 | 1,261 |
| 2001-10-11 | 1,321 | 1,340 | 1,321 | 1,333 | 11,500 | 1,333 |
| 2001-10-10 | 1,351 | 1,352 | 1,323 | 1,328 | 25,500 | 1,328 |
| 2001-10-09 | 1,365 | 1,365 | 1,350 | 1,352 | 19,500 | 1,352 |
| 2001-10-05 | 1,364 | 1,368 | 1,360 | 1,366 | 6,000 | 1,366 |
| 2001-10-04 | 1,399 | 1,399 | 1,380 | 1,384 | 12,500 | 1,384 |
| 2001-10-03 | 1,405 | 1,410 | 1,400 | 1,400 | 18,500 | 1,400 |
| 2001-10-02 | 1,391 | 1,405 | 1,391 | 1,401 | 16,500 | 1,401 |
| 2001-10-01 | 1,399 | 1,399 | 1,360 | 1,390 | 17,500 | 1,390 |
| 2001-09-28 | 1,351 | 1,390 | 1,351 | 1,390 | 14,500 | 1,390 |
| 2001-09-27 | 1,360 | 1,367 | 1,350 | 1,351 | 20,500 | 1,351 |
| 2001-09-26 | 1,365 | 1,371 | 1,365 | 1,368 | 16,000 | 1,368 |
| 2001-09-25 | 1,379 | 1,393 | 1,359 | 1,377 | 37,000 | 1,377 |
| 2001-09-21 | 1,434 | 1,434 | 1,410 | 1,426 | 54,000 | 1,426 |
| 2001-09-20 | 1,400 | 1,430 | 1,400 | 1,424 | 25,500 | 1,424 |
| 2001-09-19 | 1,400 | 1,412 | 1,391 | 1,402 | 18,500 | 1,402 |
| 2001-09-18 | 1,380 | 1,404 | 1,380 | 1,404 | 32,500 | 1,404 |
| 2001-09-17 | 1,400 | 1,400 | 1,390 | 1,390 | 42,500 | 1,390 |
| 2001-09-14 | 1,410 | 1,410 | 1,396 | 1,400 | 36,500 | 1,400 |
| 2001-09-13 | 1,394 | 1,410 | 1,394 | 1,405 | 27,500 | 1,405 |
| 2001-09-12 | 1,410 | 1,420 | 1,380 | 1,380 | 31,500 | 1,380 |
| 2001-09-11 | 1,425 | 1,450 | 1,405 | 1,449 | 114,000 | 1,449 |
| 2001-09-10 | 1,451 | 1,460 | 1,451 | 1,460 | 12,000 | 1,460 |
| 2001-09-07 | 1,470 | 1,490 | 1,450 | 1,465 | 53,500 | 1,465 |
| 2001-09-06 | 1,503 | 1,509 | 1,485 | 1,500 | 18,500 | 1,500 |
| 2001-09-05 | 1,509 | 1,510 | 1,480 | 1,502 | 23,500 | 1,502 |
| 2001-09-04 | 1,490 | 1,510 | 1,484 | 1,510 | 82,000 | 1,510 |
| 2001-09-03 | 1,500 | 1,529 | 1,479 | 1,499 | 110,000 | 1,499 |
| 2001-08-31 | 1,450 | 1,530 | 1,440 | 1,530 | 378,500 | 1,530 |
| 2001-08-30 | 1,484 | 1,484 | 1,450 | 1,466 | 40,000 | 1,466 |
| 2001-08-29 | 1,445 | 1,500 | 1,439 | 1,498 | 28,500 | 1,498 |
| 2001-08-28 | 1,464 | 1,464 | 1,430 | 1,450 | 10,500 | 1,450 |
| 2001-08-27 | 1,475 | 1,481 | 1,460 | 1,470 | 13,000 | 1,470 |
| 2001-08-24 | 1,440 | 1,455 | 1,440 | 1,455 | 8,500 | 1,455 |
| 2001-08-23 | 1,480 | 1,480 | 1,461 | 1,475 | 10,000 | 1,475 |
| 2001-08-22 | 1,469 | 1,486 | 1,460 | 1,486 | 13,500 | 1,486 |
| 2001-08-21 | 1,480 | 1,494 | 1,465 | 1,489 | 62,000 | 1,489 |
| 2001-08-20 | 1,401 | 1,420 | 1,401 | 1,420 | 4,000 | 1,420 |
| 2001-08-17 | 1,406 | 1,406 | 1,400 | 1,400 | 2,500 | 1,400 |
| 2001-08-16 | 1,399 | 1,410 | 1,399 | 1,400 | 10,000 | 1,400 |
| 2001-08-15 | 1,400 | 1,400 | 1,395 | 1,400 | 4,000 | 1,400 |
| 2001-08-14 | 1,395 | 1,400 | 1,395 | 1,395 | 7,000 | 1,395 |
| 2001-08-13 | 1,396 | 1,399 | 1,395 | 1,395 | 2,500 | 1,395 |
| 2001-08-10 | 1,400 | 1,400 | 1,385 | 1,385 | 12,000 | 1,385 |
| 2001-08-09 | 1,396 | 1,396 | 1,396 | 1,396 | 500 | 1,396 |
| 2001-08-08 | 1,399 | 1,400 | 1,390 | 1,400 | 5,500 | 1,400 |
| 2001-08-07 | 1,400 | 1,400 | 1,399 | 1,399 | 3,500 | 1,399 |
| 2001-08-06 | 1,404 | 1,404 | 1,399 | 1,400 | 3,500 | 1,400 |
| 2001-08-03 | 1,408 | 1,408 | 1,395 | 1,405 | 4,500 | 1,405 |
| 2001-08-02 | 1,400 | 1,400 | 1,394 | 1,400 | 5,000 | 1,400 |
| 2001-08-01 | 1,400 | 1,400 | 1,399 | 1,399 | 2,500 | 1,399 |
| 2001-07-31 | 1,358 | 1,398 | 1,358 | 1,397 | 3,000 | 1,397 |
| 2001-07-30 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 | 1,394 |
| 2001-07-27 | 1,350 | 1,360 | 1,350 | 1,355 | 8,500 | 1,355 |
| 2001-07-26 | 1,380 | 1,380 | 1,355 | 1,355 | 15,500 | 1,355 |
| 2001-07-25 | 1,381 | 1,381 | 1,380 | 1,380 | 6,500 | 1,380 |
| 2001-07-24 | 1,391 | 1,400 | 1,380 | 1,380 | 5,000 | 1,380 |
| 2001-07-23 | 1,420 | 1,420 | 1,400 | 1,405 | 48,500 | 1,405 |
| 2001-07-19 | 1,412 | 1,439 | 1,407 | 1,420 | 9,000 | 1,420 |
| 2001-07-18 | 1,449 | 1,449 | 1,415 | 1,415 | 9,500 | 1,415 |
| 2001-07-17 | 1,429 | 1,450 | 1,418 | 1,450 | 17,500 | 1,450 |
| 2001-07-16 | 1,420 | 1,430 | 1,405 | 1,430 | 11,000 | 1,430 |
| 2001-07-13 | 1,415 | 1,418 | 1,405 | 1,405 | 6,500 | 1,405 |
| 2001-07-12 | 1,401 | 1,411 | 1,400 | 1,411 | 5,500 | 1,411 |
| 2001-07-11 | 1,404 | 1,420 | 1,400 | 1,400 | 14,000 | 1,400 |
| 2001-07-10 | 1,401 | 1,419 | 1,401 | 1,410 | 2,500 | 1,410 |
| 2001-07-09 | 1,406 | 1,410 | 1,400 | 1,401 | 9,000 | 1,401 |
| 2001-07-06 | 1,400 | 1,414 | 1,400 | 1,402 | 4,500 | 1,402 |
| 2001-07-05 | 1,418 | 1,418 | 1,389 | 1,407 | 13,500 | 1,407 |
| 2001-07-04 | 1,409 | 1,409 | 1,400 | 1,400 | 11,000 | 1,400 |
| 2001-07-03 | 1,390 | 1,400 | 1,390 | 1,400 | 17,000 | 1,400 |
| 2001-07-02 | 1,390 | 1,390 | 1,385 | 1,390 | 8,000 | 1,390 |
| 2001-06-29 | 1,380 | 1,384 | 1,370 | 1,370 | 6,000 | 1,370 |
| 2001-06-28 | 1,390 | 1,390 | 1,350 | 1,350 | 12,500 | 1,350 |
| 2001-06-27 | 1,367 | 1,400 | 1,367 | 1,390 | 17,500 | 1,390 |
| 2001-06-26 | 1,340 | 1,380 | 1,340 | 1,369 | 11,000 | 1,369 |
| 2001-06-25 | 1,345 | 1,345 | 1,340 | 1,340 | 6,500 | 1,340 |
| 2001-06-22 | 1,368 | 1,370 | 1,333 | 1,345 | 7,500 | 1,345 |
| 2001-06-21 | 1,350 | 1,370 | 1,350 | 1,368 | 29,500 | 1,368 |
| 2001-06-20 | 1,325 | 1,325 | 1,325 | 1,325 | 1,500 | 1,325 |
| 2001-06-19 | 1,329 | 1,340 | 1,315 | 1,330 | 7,500 | 1,330 |
| 2001-06-18 | 1,345 | 1,345 | 1,330 | 1,330 | 6,500 | 1,330 |
| 2001-06-15 | 1,344 | 1,344 | 1,339 | 1,344 | 4,000 | 1,344 |
| 2001-06-14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2001-06-13 | 1,315 | 1,315 | 1,315 | 1,315 | 500 | 1,315 |
| 2001-06-12 | 1,330 | 1,330 | 1,315 | 1,315 | 5,000 | 1,315 |
| 2001-06-11 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2001-06-08 | 1,319 | 1,320 | 1,315 | 1,320 | 3,000 | 1,320 |
| 2001-06-07 | 1,330 | 1,345 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2001-06-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 | 1,330 |
| 2001-06-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2001-06-04 | 1,333 | 1,333 | 1,333 | 1,333 | 500 | 1,333 |
| 2001-06-01 | 1,319 | 1,321 | 1,311 | 1,311 | 2,500 | 1,311 |
| 2001-05-31 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 1,310 |
| 2001-05-30 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 | 1,330 |
| 2001-05-29 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 2001-05-28 | 1,345 | 1,345 | 1,320 | 1,320 | 3,500 | 1,320 |
| 2001-05-25 | 1,320 | 1,330 | 1,320 | 1,330 | 5,500 | 1,330 |
| 2001-05-24 | 1,320 | 1,330 | 1,320 | 1,320 | 8,000 | 1,320 |
| 2001-05-23 | 1,330 | 1,330 | 1,320 | 1,320 | 4,500 | 1,320 |
| 2001-05-22 | 1,324 | 1,350 | 1,324 | 1,348 | 17,000 | 1,348 |
| 2001-05-21 | 1,320 | 1,329 | 1,320 | 1,324 | 20,500 | 1,324 |
| 2001-05-18 | 1,312 | 1,315 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2001-05-17 | 1,321 | 1,321 | 1,310 | 1,310 | 7,000 | 1,310 |
| 2001-05-16 | 1,315 | 1,321 | 1,305 | 1,321 | 24,000 | 1,321 |
| 2001-05-15 | 1,308 | 1,308 | 1,308 | 1,308 | 5,500 | 1,308 |
| 2001-05-14 | 1,310 | 1,310 | 1,309 | 1,309 | 2,500 | 1,309 |
| 2001-05-11 | 1,300 | 1,320 | 1,300 | 1,310 | 5,000 | 1,310 |
| 2001-05-10 | 1,307 | 1,307 | 1,296 | 1,300 | 14,000 | 1,300 |
| 2001-05-09 | 1,300 | 1,314 | 1,295 | 1,309 | 12,500 | 1,309 |
| 2001-05-08 | 1,300 | 1,300 | 1,295 | 1,300 | 8,000 | 1,300 |
| 2001-05-07 | 1,300 | 1,300 | 1,295 | 1,295 | 8,000 | 1,295 |
| 2001-05-02 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2001-05-01 | 1,290 | 1,293 | 1,290 | 1,293 | 4,500 | 1,293 |
| 2001-04-27 | 1,291 | 1,291 | 1,291 | 1,291 | 2,000 | 1,291 |
| 2001-04-26 | 1,295 | 1,300 | 1,286 | 1,290 | 4,500 | 1,290 |
| 2001-04-25 | 1,289 | 1,290 | 1,285 | 1,290 | 5,500 | 1,290 |
| 2001-04-24 | 1,295 | 1,295 | 1,295 | 1,295 | 3,000 | 1,295 |
| 2001-04-23 | 1,300 | 1,300 | 1,280 | 1,300 | 13,500 | 1,300 |
| 2001-04-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 | 1,280 |
| 2001-04-19 | 1,285 | 1,285 | 1,275 | 1,275 | 5,500 | 1,275 |
| 2001-04-18 | 1,280 | 1,280 | 1,280 | 1,280 | 5,500 | 1,280 |
| 2001-04-17 | 1,298 | 1,298 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2001-04-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 1,300 |
| 2001-04-13 | 1,273 | 1,300 | 1,273 | 1,290 | 3,500 | 1,290 |
| 2001-04-12 | 1,254 | 1,273 | 1,253 | 1,273 | 2,000 | 1,273 |
| 2001-04-11 | 1,278 | 1,300 | 1,278 | 1,300 | 1,500 | 1,300 |
| 2001-04-10 | 1,238 | 1,278 | 1,238 | 1,278 | 5,000 | 1,278 |
| 2001-04-09 | 1,251 | 1,251 | 1,237 | 1,237 | 1,500 | 1,237 |
| 2001-04-06 | 1,252 | 1,252 | 1,250 | 1,250 | 2,500 | 1,250 |
| 2001-04-05 | 1,279 | 1,280 | 1,250 | 1,250 | 3,500 | 1,250 |
| 2001-04-04 | 1,220 | 1,270 | 1,220 | 1,270 | 12,500 | 1,270 |
| 2001-04-03 | 1,280 | 1,280 | 1,260 | 1,280 | 3,500 | 1,280 |
| 2001-04-02 | 1,319 | 1,319 | 1,300 | 1,300 | 12,000 | 1,300 |
| 2001-03-30 | 1,301 | 1,320 | 1,300 | 1,320 | 2,000 | 1,320 |
| 2001-03-29 | 1,330 | 1,330 | 1,320 | 1,320 | 8,000 | 1,320 |
| 2001-03-28 | 1,370 | 1,370 | 1,315 | 1,315 | 12,000 | 1,315 |
| 2001-03-27 | 1,370 | 1,370 | 1,305 | 1,350 | 25,000 | 1,350 |
| 2001-03-26 | 1,389 | 1,415 | 1,379 | 1,402 | 44,000 | 1,402 |
| 2001-03-23 | 1,350 | 1,365 | 1,350 | 1,365 | 23,500 | 1,365 |
| 2001-03-22 | 1,349 | 1,360 | 1,340 | 1,350 | 13,000 | 1,350 |
| 2001-03-21 | 1,347 | 1,369 | 1,309 | 1,365 | 17,000 | 1,365 |
| 2001-03-19 | 1,280 | 1,295 | 1,280 | 1,287 | 4,500 | 1,287 |
| 2001-03-16 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2001-03-15 | 1,280 | 1,280 | 1,260 | 1,280 | 5,000 | 1,280 |
| 2001-03-14 | 1,289 | 1,289 | 1,260 | 1,260 | 12,000 | 1,260 |
| 2001-03-13 | 1,280 | 1,280 | 1,263 | 1,263 | 4,000 | 1,263 |
| 2001-03-12 | 1,274 | 1,274 | 1,261 | 1,274 | 4,000 | 1,274 |
| 2001-03-09 | 1,270 | 1,280 | 1,251 | 1,280 | 5,000 | 1,280 |
| 2001-03-08 | 1,260 | 1,260 | 1,250 | 1,260 | 9,500 | 1,260 |
| 2001-03-07 | 1,256 | 1,260 | 1,256 | 1,260 | 6,500 | 1,260 |
| 2001-03-06 | 1,249 | 1,260 | 1,249 | 1,255 | 5,000 | 1,255 |
| 2001-03-05 | 1,260 | 1,260 | 1,240 | 1,249 | 2,500 | 1,249 |
| 2001-03-02 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2001-03-01 | 1,260 | 1,260 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2001-02-28 | 1,250 | 1,255 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2001-02-27 | 1,250 | 1,260 | 1,250 | 1,250 | 9,000 | 1,250 |
| 2001-02-26 | 1,245 | 1,250 | 1,230 | 1,250 | 4,500 | 1,250 |
| 2001-02-23 | 1,220 | 1,220 | 1,220 | 1,220 | 2,500 | 1,220 |
| 2001-02-22 | 1,230 | 1,230 | 1,210 | 1,210 | 6,500 | 1,210 |
| 2001-02-21 | 1,240 | 1,240 | 1,220 | 1,230 | 12,500 | 1,230 |
| 2001-02-20 | 1,240 | 1,240 | 1,230 | 1,240 | 4,000 | 1,240 |
| 2001-02-19 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 1,240 |
| 2001-02-16 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2001-02-15 | 1,219 | 1,220 | 1,210 | 1,210 | 3,500 | 1,210 |
| 2001-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2001-02-13 | 1,200 | 1,220 | 1,200 | 1,220 | 1,500 | 1,220 |
| 2001-02-09 | 1,190 | 1,220 | 1,190 | 1,220 | 4,500 | 1,220 |
| 2001-02-08 | 1,190 | 1,190 | 1,180 | 1,190 | 9,500 | 1,190 |
| 2001-02-07 | 1,195 | 1,195 | 1,190 | 1,190 | 8,500 | 1,190 |
| 2001-02-06 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2001-02-05 | 1,210 | 1,210 | 1,180 | 1,190 | 23,000 | 1,190 |
| 2001-02-02 | 1,220 | 1,240 | 1,202 | 1,210 | 4,000 | 1,210 |
| 2001-02-01 | 1,220 | 1,220 | 1,200 | 1,220 | 6,500 | 1,220 |
| 2001-01-31 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2001-01-30 | 1,200 | 1,209 | 1,198 | 1,209 | 3,500 | 1,209 |
| 2001-01-29 | 1,200 | 1,210 | 1,199 | 1,210 | 5,500 | 1,210 |
| 2001-01-26 | 1,199 | 1,199 | 1,199 | 1,199 | 1,500 | 1,199 |
| 2001-01-25 | 1,196 | 1,200 | 1,195 | 1,200 | 8,500 | 1,200 |
| 2001-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2001-01-23 | 1,200 | 1,200 | 1,195 | 1,200 | 9,500 | 1,200 |
| 2001-01-22 | 1,200 | 1,200 | 1,200 | 1,200 | 12,500 | 1,200 |
| 2001-01-19 | 1,195 | 1,200 | 1,195 | 1,195 | 1,500 | 1,195 |
| 2001-01-18 | 1,200 | 1,200 | 1,190 | 1,190 | 1,500 | 1,190 |
| 2001-01-17 | 1,191 | 1,200 | 1,190 | 1,190 | 5,500 | 1,190 |
| 2001-01-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2001-01-15 | 1,199 | 1,199 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2001-01-12 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 2001-01-11 | 1,199 | 1,199 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2001-01-10 | 1,199 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2001-01-09 | 1,200 | 1,200 | 1,190 | 1,199 | 3,000 | 1,199 |
| 2001-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 | 1,200 |
| 2001-01-04 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 1,199 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
