8278 (株)フジ 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 | 1,968 | 1,987 | 1,921 | 1,987 | 6,400 | 1,987 |
| 2001-12-27 | 1,929 | 1,950 | 1,890 | 1,949 | 7,500 | 1,949 |
| 2001-12-26 | 1,973 | 1,979 | 1,924 | 1,929 | 4,900 | 1,929 |
| 2001-12-25 | 1,999 | 1,999 | 1,979 | 1,998 | 10,100 | 1,998 |
| 2001-12-21 | 1,999 | 1,999 | 1,970 | 1,999 | 5,500 | 1,999 |
| 2001-12-20 | 1,970 | 2,000 | 1,912 | 2,000 | 14,200 | 2,000 |
| 2001-12-19 | 1,997 | 2,000 | 1,967 | 1,973 | 12,200 | 1,973 |
| 2001-12-18 | 1,989 | 2,000 | 1,984 | 2,000 | 8,300 | 2,000 |
| 2001-12-17 | 1,981 | 2,000 | 1,980 | 1,989 | 14,500 | 1,989 |
| 2001-12-14 | 1,997 | 2,000 | 1,977 | 1,977 | 43,900 | 1,977 |
| 2001-12-13 | 1,998 | 1,998 | 1,988 | 1,997 | 10,500 | 1,997 |
| 2001-12-12 | 1,995 | 2,000 | 1,989 | 1,991 | 12,400 | 1,991 |
| 2001-12-11 | 1,922 | 1,998 | 1,922 | 1,998 | 6,500 | 1,998 |
| 2001-12-10 | 1,970 | 1,975 | 1,954 | 1,970 | 1,800 | 1,970 |
| 2001-12-07 | 1,980 | 1,999 | 1,969 | 1,999 | 5,500 | 1,999 |
| 2001-12-06 | 1,997 | 2,000 | 1,986 | 1,998 | 7,200 | 1,998 |
| 2001-12-05 | 1,964 | 1,997 | 1,939 | 1,997 | 9,200 | 1,997 |
| 2001-12-04 | 1,960 | 1,968 | 1,930 | 1,968 | 9,800 | 1,968 |
| 2001-12-03 | 1,980 | 1,980 | 1,902 | 1,960 | 11,200 | 1,960 |
| 2001-11-30 | 1,960 | 1,990 | 1,960 | 1,968 | 4,900 | 1,968 |
| 2001-11-29 | 1,981 | 1,990 | 1,965 | 1,965 | 6,200 | 1,965 |
| 2001-11-28 | 1,980 | 2,000 | 1,980 | 2,000 | 11,400 | 2,000 |
| 2001-11-27 | 2,040 | 2,040 | 2,010 | 2,030 | 4,400 | 2,030 |
| 2001-11-26 | 2,050 | 2,050 | 2,025 | 2,050 | 8,200 | 2,050 |
| 2001-11-22 | 1,974 | 2,050 | 1,974 | 2,050 | 8,600 | 2,050 |
| 2001-11-21 | 1,965 | 1,995 | 1,965 | 1,974 | 700 | 1,974 |
| 2001-11-20 | 2,050 | 2,050 | 1,972 | 1,972 | 9,700 | 1,972 |
| 2001-11-19 | 1,963 | 2,050 | 1,963 | 2,050 | 3,900 | 2,050 |
| 2001-11-16 | 2,000 | 2,035 | 1,990 | 2,020 | 10,000 | 2,020 |
| 2001-11-15 | 1,937 | 2,000 | 1,937 | 2,000 | 10,700 | 2,000 |
| 2001-11-14 | 2,000 | 2,000 | 1,967 | 1,967 | 6,800 | 1,967 |
| 2001-11-13 | 1,956 | 2,000 | 1,956 | 2,000 | 2,600 | 2,000 |
| 2001-11-12 | 1,965 | 1,971 | 1,950 | 1,956 | 1,600 | 1,956 |
| 2001-11-09 | 2,000 | 2,000 | 1,964 | 1,964 | 1,900 | 1,964 |
| 2001-11-08 | 2,040 | 2,105 | 1,990 | 2,000 | 3,900 | 2,000 |
| 2001-11-07 | 1,969 | 2,000 | 1,952 | 2,000 | 9,900 | 2,000 |
| 2001-11-06 | 1,966 | 1,995 | 1,939 | 1,972 | 13,100 | 1,972 |
| 2001-11-05 | 1,900 | 1,970 | 1,899 | 1,969 | 12,100 | 1,969 |
| 2001-11-02 | 1,850 | 1,966 | 1,850 | 1,900 | 7,700 | 1,900 |
| 2001-11-01 | 1,950 | 1,950 | 1,900 | 1,910 | 4,400 | 1,910 |
| 2001-10-31 | 1,970 | 1,970 | 1,934 | 1,970 | 31,500 | 1,970 |
| 2001-10-30 | 1,940 | 1,969 | 1,940 | 1,969 | 2,000 | 1,969 |
| 2001-10-29 | 1,964 | 1,970 | 1,964 | 1,970 | 3,100 | 1,970 |
| 2001-10-26 | 1,950 | 1,965 | 1,950 | 1,965 | 12,000 | 1,965 |
| 2001-10-25 | 1,933 | 1,950 | 1,930 | 1,950 | 15,500 | 1,950 |
| 2001-10-24 | 1,930 | 1,933 | 1,929 | 1,932 | 11,400 | 1,932 |
| 2001-10-23 | 1,930 | 1,930 | 1,923 | 1,930 | 9,400 | 1,930 |
| 2001-10-22 | 1,928 | 1,930 | 1,926 | 1,930 | 2,500 | 1,930 |
| 2001-10-19 | 1,850 | 1,904 | 1,850 | 1,904 | 2,100 | 1,904 |
| 2001-10-18 | 1,901 | 1,939 | 1,901 | 1,937 | 3,400 | 1,937 |
| 2001-10-17 | 1,929 | 1,930 | 1,926 | 1,930 | 5,200 | 1,930 |
| 2001-10-16 | 1,933 | 1,939 | 1,920 | 1,939 | 5,100 | 1,939 |
| 2001-10-15 | 1,920 | 1,933 | 1,911 | 1,931 | 16,500 | 1,931 |
| 2001-10-12 | 1,930 | 1,933 | 1,928 | 1,933 | 9,800 | 1,933 |
| 2001-10-11 | 1,928 | 1,930 | 1,927 | 1,930 | 4,500 | 1,930 |
| 2001-10-10 | 1,933 | 1,933 | 1,925 | 1,928 | 3,800 | 1,928 |
| 2001-10-09 | 1,899 | 1,933 | 1,899 | 1,933 | 3,400 | 1,933 |
| 2001-10-05 | 1,928 | 1,929 | 1,899 | 1,929 | 7,700 | 1,929 |
| 2001-10-04 | 1,930 | 1,933 | 1,872 | 1,933 | 11,600 | 1,933 |
| 2001-10-03 | 1,928 | 1,930 | 1,899 | 1,930 | 11,200 | 1,930 |
| 2001-10-02 | 1,871 | 1,928 | 1,871 | 1,928 | 10,700 | 1,928 |
| 2001-10-01 | 1,899 | 1,928 | 1,865 | 1,921 | 11,400 | 1,921 |
| 2001-09-28 | 1,900 | 1,930 | 1,899 | 1,899 | 11,400 | 1,899 |
| 2001-09-27 | 1,850 | 1,900 | 1,850 | 1,900 | 5,100 | 1,900 |
| 2001-09-26 | 1,899 | 1,899 | 1,887 | 1,888 | 4,800 | 1,888 |
| 2001-09-25 | 1,890 | 1,897 | 1,887 | 1,897 | 3,000 | 1,897 |
| 2001-09-21 | 1,898 | 1,899 | 1,860 | 1,860 | 1,100 | 1,860 |
| 2001-09-20 | 1,898 | 1,899 | 1,861 | 1,899 | 5,400 | 1,899 |
| 2001-09-19 | 1,860 | 1,900 | 1,852 | 1,898 | 15,600 | 1,898 |
| 2001-09-18 | 1,851 | 1,899 | 1,851 | 1,890 | 8,500 | 1,890 |
| 2001-09-17 | 1,850 | 1,897 | 1,850 | 1,895 | 5,900 | 1,895 |
| 2001-09-14 | 1,869 | 1,869 | 1,850 | 1,868 | 19,400 | 1,868 |
| 2001-09-13 | 1,850 | 1,851 | 1,820 | 1,820 | 6,700 | 1,820 |
| 2001-09-12 | 1,858 | 1,889 | 1,850 | 1,850 | 3,600 | 1,850 |
| 2001-09-11 | 1,851 | 1,860 | 1,851 | 1,857 | 3,000 | 1,857 |
| 2001-09-10 | 1,900 | 1,900 | 1,851 | 1,851 | 1,200 | 1,851 |
| 2001-09-07 | 1,880 | 1,928 | 1,880 | 1,901 | 5,700 | 1,901 |
| 2001-09-06 | 1,908 | 1,910 | 1,840 | 1,910 | 4,000 | 1,910 |
| 2001-09-05 | 1,828 | 1,930 | 1,828 | 1,908 | 9,100 | 1,908 |
| 2001-09-04 | 1,678 | 1,840 | 1,677 | 1,828 | 19,300 | 1,828 |
| 2001-09-03 | 1,850 | 1,850 | 1,738 | 1,738 | 4,200 | 1,738 |
| 2001-08-31 | 1,929 | 1,929 | 1,900 | 1,900 | 4,400 | 1,900 |
| 2001-08-30 | 1,825 | 1,929 | 1,825 | 1,929 | 2,300 | 1,929 |
| 2001-08-29 | 1,938 | 1,938 | 1,915 | 1,915 | 10,900 | 1,915 |
| 2001-08-28 | 1,939 | 1,939 | 1,925 | 1,927 | 2,300 | 1,927 |
| 2001-08-27 | 1,920 | 1,928 | 1,920 | 1,927 | 13,200 | 1,927 |
| 2001-08-24 | 1,915 | 1,917 | 1,915 | 1,917 | 3,000 | 1,917 |
| 2001-08-23 | 1,915 | 1,920 | 1,911 | 1,915 | 2,600 | 1,915 |
| 2001-08-22 | 1,912 | 1,930 | 1,912 | 1,930 | 16,100 | 1,930 |
| 2001-08-21 | 1,912 | 1,928 | 1,912 | 1,928 | 600 | 1,928 |
| 2001-08-20 | 1,911 | 1,929 | 1,911 | 1,912 | 2,000 | 1,912 |
| 2001-08-17 | 1,918 | 1,918 | 1,911 | 1,911 | 4,500 | 1,911 |
| 2001-08-16 | 1,920 | 1,920 | 1,918 | 1,918 | 2,100 | 1,918 |
| 2001-08-15 | 1,927 | 1,929 | 1,923 | 1,929 | 21,100 | 1,929 |
| 2001-08-14 | 1,921 | 1,930 | 1,916 | 1,927 | 2,400 | 1,927 |
| 2001-08-13 | 1,916 | 1,924 | 1,916 | 1,919 | 1,200 | 1,919 |
| 2001-08-10 | 1,919 | 1,930 | 1,919 | 1,930 | 2,200 | 1,930 |
| 2001-08-09 | 1,913 | 1,929 | 1,913 | 1,920 | 2,500 | 1,920 |
| 2001-08-08 | 1,912 | 1,929 | 1,911 | 1,929 | 5,200 | 1,929 |
| 2001-08-07 | 1,930 | 1,939 | 1,923 | 1,933 | 3,800 | 1,933 |
| 2001-08-06 | 1,926 | 1,930 | 1,926 | 1,930 | 5,700 | 1,930 |
| 2001-08-03 | 1,930 | 1,930 | 1,925 | 1,926 | 2,600 | 1,926 |
| 2001-08-02 | 1,930 | 1,930 | 1,929 | 1,930 | 7,100 | 1,930 |
| 2001-08-01 | 1,929 | 1,930 | 1,929 | 1,929 | 4,000 | 1,929 |
| 2001-07-31 | 1,901 | 1,929 | 1,901 | 1,923 | 3,600 | 1,923 |
| 2001-07-30 | 1,930 | 1,930 | 1,920 | 1,930 | 1,600 | 1,930 |
| 2001-07-27 | 1,929 | 1,929 | 1,928 | 1,929 | 700 | 1,929 |
| 2001-07-26 | 1,911 | 1,930 | 1,911 | 1,929 | 1,900 | 1,929 |
| 2001-07-25 | 1,933 | 1,934 | 1,915 | 1,918 | 9,300 | 1,918 |
| 2001-07-24 | 1,939 | 1,939 | 1,931 | 1,933 | 31,800 | 1,933 |
| 2001-07-23 | 1,945 | 1,945 | 1,917 | 1,943 | 27,500 | 1,943 |
| 2001-07-19 | 1,938 | 1,938 | 1,922 | 1,930 | 12,100 | 1,930 |
| 2001-07-18 | 1,925 | 1,933 | 1,925 | 1,933 | 2,900 | 1,933 |
| 2001-07-17 | 1,910 | 1,934 | 1,910 | 1,922 | 8,700 | 1,922 |
| 2001-07-16 | 1,928 | 1,935 | 1,921 | 1,921 | 6,700 | 1,921 |
| 2001-07-13 | 1,919 | 1,926 | 1,918 | 1,919 | 14,000 | 1,919 |
| 2001-07-12 | 1,928 | 1,928 | 1,910 | 1,917 | 3,000 | 1,917 |
| 2001-07-11 | 1,910 | 1,916 | 1,908 | 1,916 | 4,200 | 1,916 |
| 2001-07-10 | 1,907 | 1,929 | 1,907 | 1,926 | 6,800 | 1,926 |
| 2001-07-09 | 1,920 | 1,933 | 1,906 | 1,907 | 5,200 | 1,907 |
| 2001-07-06 | 1,932 | 1,935 | 1,926 | 1,926 | 8,300 | 1,926 |
| 2001-07-05 | 1,931 | 1,932 | 1,931 | 1,932 | 3,000 | 1,932 |
| 2001-07-04 | 1,932 | 1,932 | 1,932 | 1,932 | 100 | 1,932 |
| 2001-07-03 | 1,932 | 1,934 | 1,916 | 1,934 | 1,100 | 1,934 |
| 2001-07-02 | 1,935 | 1,935 | 1,911 | 1,932 | 3,900 | 1,932 |
| 2001-06-29 | 1,938 | 1,938 | 1,913 | 1,935 | 8,900 | 1,935 |
| 2001-06-28 | 1,910 | 1,935 | 1,910 | 1,925 | 4,700 | 1,925 |
| 2001-06-27 | 1,937 | 1,937 | 1,921 | 1,921 | 1,100 | 1,921 |
| 2001-06-26 | 1,918 | 1,937 | 1,908 | 1,937 | 9,500 | 1,937 |
| 2001-06-25 | 1,938 | 1,938 | 1,914 | 1,918 | 4,400 | 1,918 |
| 2001-06-22 | 1,930 | 1,938 | 1,930 | 1,938 | 7,900 | 1,938 |
| 2001-06-21 | 1,936 | 1,936 | 1,908 | 1,935 | 3,000 | 1,935 |
| 2001-06-20 | 1,933 | 1,933 | 1,911 | 1,913 | 1,400 | 1,913 |
| 2001-06-19 | 1,900 | 1,939 | 1,900 | 1,933 | 27,500 | 1,933 |
| 2001-06-18 | 1,910 | 1,940 | 1,910 | 1,938 | 11,100 | 1,938 |
| 2001-06-15 | 1,902 | 1,911 | 1,901 | 1,910 | 5,800 | 1,910 |
| 2001-06-14 | 1,898 | 1,910 | 1,898 | 1,900 | 1,800 | 1,900 |
| 2001-06-13 | 1,895 | 1,918 | 1,895 | 1,898 | 8,600 | 1,898 |
| 2001-06-12 | 1,915 | 1,915 | 1,900 | 1,901 | 4,200 | 1,901 |
| 2001-06-11 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 1,919 |
| 2001-06-08 | 1,940 | 1,940 | 1,918 | 1,919 | 43,800 | 1,919 |
| 2001-06-07 | 1,917 | 1,930 | 1,917 | 1,930 | 1,000 | 1,930 |
| 2001-06-06 | 1,930 | 1,939 | 1,917 | 1,917 | 6,800 | 1,917 |
| 2001-06-05 | 1,934 | 1,939 | 1,917 | 1,939 | 12,400 | 1,939 |
| 2001-06-04 | 1,928 | 1,934 | 1,903 | 1,934 | 1,600 | 1,934 |
| 2001-06-01 | 1,905 | 1,924 | 1,905 | 1,924 | 3,000 | 1,924 |
| 2001-05-31 | 1,901 | 1,928 | 1,901 | 1,905 | 2,500 | 1,905 |
| 2001-05-30 | 1,910 | 1,919 | 1,900 | 1,903 | 1,500 | 1,903 |
| 2001-05-29 | 1,912 | 1,915 | 1,901 | 1,901 | 1,600 | 1,901 |
| 2001-05-28 | 1,926 | 1,927 | 1,917 | 1,917 | 1,600 | 1,917 |
| 2001-05-25 | 1,930 | 1,939 | 1,911 | 1,939 | 4,500 | 1,939 |
| 2001-05-24 | 1,930 | 1,932 | 1,927 | 1,930 | 1,700 | 1,930 |
| 2001-05-23 | 1,939 | 1,939 | 1,921 | 1,931 | 1,600 | 1,931 |
| 2001-05-22 | 1,939 | 1,939 | 1,930 | 1,930 | 1,300 | 1,930 |
| 2001-05-21 | 1,935 | 1,937 | 1,935 | 1,937 | 2,500 | 1,937 |
| 2001-05-18 | 1,937 | 1,938 | 1,926 | 1,926 | 4,700 | 1,926 |
| 2001-05-17 | 1,936 | 1,937 | 1,930 | 1,937 | 2,400 | 1,937 |
| 2001-05-16 | 1,915 | 1,935 | 1,915 | 1,920 | 11,300 | 1,920 |
| 2001-05-15 | 1,934 | 1,935 | 1,915 | 1,916 | 10,700 | 1,916 |
| 2001-05-14 | 1,916 | 1,934 | 1,912 | 1,934 | 900 | 1,934 |
| 2001-05-11 | 1,935 | 1,935 | 1,916 | 1,916 | 1,200 | 1,916 |
| 2001-05-10 | 1,939 | 1,939 | 1,921 | 1,934 | 800 | 1,934 |
| 2001-05-09 | 1,927 | 1,939 | 1,911 | 1,939 | 6,400 | 1,939 |
| 2001-05-08 | 1,938 | 1,938 | 1,924 | 1,935 | 1,500 | 1,935 |
| 2001-05-07 | 1,930 | 1,937 | 1,930 | 1,937 | 8,900 | 1,937 |
| 2001-05-02 | 1,930 | 1,930 | 1,902 | 1,930 | 2,900 | 1,930 |
| 2001-05-01 | 1,930 | 1,930 | 1,901 | 1,930 | 4,400 | 1,930 |
| 2001-04-27 | 1,937 | 1,940 | 1,900 | 1,938 | 3,800 | 1,938 |
| 2001-04-26 | 1,899 | 1,937 | 1,898 | 1,937 | 4,200 | 1,937 |
| 2001-04-25 | 1,918 | 1,918 | 1,899 | 1,899 | 8,700 | 1,899 |
| 2001-04-24 | 1,911 | 1,919 | 1,898 | 1,918 | 4,400 | 1,918 |
| 2001-04-23 | 1,940 | 1,940 | 1,901 | 1,911 | 3,400 | 1,911 |
| 2001-04-20 | 1,943 | 1,944 | 1,921 | 1,941 | 2,600 | 1,941 |
| 2001-04-19 | 1,945 | 1,945 | 1,929 | 1,944 | 3,600 | 1,944 |
| 2001-04-18 | 1,944 | 1,945 | 1,939 | 1,945 | 12,800 | 1,945 |
| 2001-04-17 | 1,920 | 1,941 | 1,911 | 1,940 | 11,100 | 1,940 |
| 2001-04-16 | 1,896 | 1,929 | 1,895 | 1,929 | 1,500 | 1,929 |
| 2001-04-13 | 1,895 | 1,904 | 1,895 | 1,895 | 3,100 | 1,895 |
| 2001-04-12 | 1,891 | 1,909 | 1,891 | 1,894 | 500 | 1,894 |
| 2001-04-11 | 1,880 | 1,910 | 1,853 | 1,891 | 6,200 | 1,891 |
| 2001-04-10 | 1,895 | 1,895 | 1,870 | 1,870 | 2,300 | 1,870 |
| 2001-04-09 | 1,892 | 1,900 | 1,892 | 1,895 | 3,200 | 1,895 |
| 2001-04-06 | 1,940 | 1,940 | 1,892 | 1,893 | 4,400 | 1,893 |
| 2001-04-05 | 1,920 | 1,945 | 1,920 | 1,942 | 10,400 | 1,942 |
| 2001-04-04 | 1,874 | 1,920 | 1,874 | 1,920 | 6,800 | 1,920 |
| 2001-04-03 | 1,867 | 1,914 | 1,865 | 1,914 | 5,500 | 1,914 |
| 2001-04-02 | 1,882 | 1,882 | 1,860 | 1,867 | 7,900 | 1,867 |
| 2001-03-30 | 1,921 | 1,938 | 1,882 | 1,882 | 4,700 | 1,882 |
| 2001-03-29 | 1,948 | 1,949 | 1,891 | 1,891 | 4,000 | 1,891 |
| 2001-03-28 | 1,950 | 1,950 | 1,929 | 1,949 | 5,400 | 1,949 |
| 2001-03-27 | 1,890 | 1,980 | 1,890 | 1,930 | 14,600 | 1,930 |
| 2001-03-26 | 1,920 | 1,920 | 1,914 | 1,920 | 11,000 | 1,920 |
| 2001-03-23 | 1,920 | 1,920 | 1,910 | 1,910 | 2,900 | 1,910 |
| 2001-03-22 | 1,920 | 1,920 | 1,917 | 1,920 | 9,200 | 1,920 |
| 2001-03-21 | 1,903 | 1,920 | 1,900 | 1,920 | 13,800 | 1,920 |
| 2001-03-19 | 1,904 | 1,905 | 1,880 | 1,905 | 3,300 | 1,905 |
| 2001-03-16 | 1,901 | 1,915 | 1,883 | 1,904 | 46,000 | 1,904 |
| 2001-03-15 | 1,870 | 1,900 | 1,870 | 1,899 | 11,700 | 1,899 |
| 2001-03-14 | 1,854 | 1,870 | 1,853 | 1,869 | 5,800 | 1,869 |
| 2001-03-13 | 1,850 | 1,859 | 1,850 | 1,853 | 4,000 | 1,853 |
| 2001-03-12 | 1,899 | 1,900 | 1,896 | 1,896 | 1,600 | 1,896 |
| 2001-03-09 | 1,864 | 1,904 | 1,864 | 1,900 | 24,300 | 1,900 |
| 2001-03-08 | 1,900 | 1,900 | 1,864 | 1,864 | 2,300 | 1,864 |
| 2001-03-07 | 1,913 | 1,914 | 1,888 | 1,904 | 1,200 | 1,904 |
| 2001-03-06 | 1,880 | 1,916 | 1,880 | 1,915 | 2,300 | 1,915 |
| 2001-03-05 | 1,880 | 1,881 | 1,880 | 1,880 | 2,000 | 1,880 |
| 2001-03-02 | 1,860 | 1,881 | 1,860 | 1,880 | 2,300 | 1,880 |
| 2001-03-01 | 1,882 | 1,888 | 1,860 | 1,860 | 5,000 | 1,860 |
| 2001-02-28 | 1,917 | 1,918 | 1,888 | 1,888 | 4,100 | 1,888 |
| 2001-02-27 | 1,900 | 1,917 | 1,900 | 1,917 | 3,400 | 1,917 |
| 2001-02-26 | 1,880 | 1,900 | 1,859 | 1,900 | 2,000 | 1,900 |
| 2001-02-23 | 1,852 | 1,920 | 1,850 | 1,920 | 15,900 | 1,920 |
| 2001-02-22 | 1,869 | 1,890 | 1,851 | 1,852 | 7,300 | 1,852 |
| 2001-02-21 | 1,890 | 1,900 | 1,890 | 1,899 | 2,900 | 1,899 |
| 2001-02-20 | 1,900 | 1,900 | 1,891 | 1,900 | 5,100 | 1,900 |
| 2001-02-19 | 1,900 | 1,900 | 1,890 | 1,894 | 4,600 | 1,894 |
| 2001-02-16 | 1,900 | 1,900 | 1,870 | 1,900 | 13,000 | 1,900 |
| 2001-02-15 | 1,862 | 1,899 | 1,860 | 1,899 | 5,700 | 1,899 |
| 2001-02-14 | 1,875 | 1,880 | 1,861 | 1,861 | 1,400 | 1,861 |
| 2001-02-13 | 1,859 | 1,875 | 1,850 | 1,874 | 2,900 | 1,874 |
| 2001-02-09 | 1,859 | 1,860 | 1,850 | 1,859 | 2,700 | 1,859 |
| 2001-02-08 | 1,870 | 1,870 | 1,860 | 1,860 | 32,100 | 1,860 |
| 2001-02-07 | 1,865 | 1,887 | 1,850 | 1,887 | 5,800 | 1,887 |
| 2001-02-06 | 1,865 | 1,867 | 1,865 | 1,866 | 3,100 | 1,866 |
| 2001-02-05 | 1,882 | 1,889 | 1,850 | 1,889 | 9,000 | 1,889 |
| 2001-02-02 | 1,878 | 1,882 | 1,878 | 1,882 | 2,100 | 1,882 |
| 2001-02-01 | 1,867 | 1,879 | 1,867 | 1,879 | 2,300 | 1,879 |
| 2001-01-31 | 1,884 | 1,884 | 1,880 | 1,883 | 1,200 | 1,883 |
| 2001-01-30 | 1,888 | 1,890 | 1,886 | 1,890 | 4,700 | 1,890 |
| 2001-01-29 | 1,889 | 1,889 | 1,867 | 1,867 | 500 | 1,867 |
| 2001-01-26 | 1,874 | 1,874 | 1,866 | 1,866 | 1,800 | 1,866 |
| 2001-01-25 | 1,882 | 1,882 | 1,872 | 1,874 | 10,900 | 1,874 |
| 2001-01-24 | 1,898 | 1,898 | 1,882 | 1,882 | 6,600 | 1,882 |
| 2001-01-23 | 1,899 | 1,900 | 1,888 | 1,900 | 2,000 | 1,900 |
| 2001-01-22 | 1,875 | 1,899 | 1,875 | 1,899 | 2,400 | 1,899 |
| 2001-01-19 | 1,900 | 1,920 | 1,887 | 1,888 | 3,800 | 1,888 |
| 2001-01-18 | 1,900 | 1,919 | 1,882 | 1,882 | 8,200 | 1,882 |
| 2001-01-17 | 1,900 | 1,900 | 1,899 | 1,900 | 1,200 | 1,900 |
| 2001-01-16 | 1,920 | 1,920 | 1,890 | 1,920 | 4,000 | 1,920 |
| 2001-01-15 | 1,920 | 1,920 | 1,900 | 1,900 | 18,400 | 1,900 |
| 2001-01-12 | 1,920 | 1,920 | 1,894 | 1,920 | 5,400 | 1,920 |
| 2001-01-11 | 1,920 | 1,920 | 1,886 | 1,920 | 10,000 | 1,920 |
| 2001-01-10 | 1,870 | 1,920 | 1,870 | 1,920 | 3,200 | 1,920 |
| 2001-01-09 | 1,891 | 1,891 | 1,869 | 1,869 | 5,300 | 1,869 |
| 2001-01-05 | 1,890 | 1,927 | 1,890 | 1,909 | 2,600 | 1,909 |
| 2001-01-04 | 1,909 | 1,909 | 1,880 | 1,880 | 3,200 | 1,880 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
