1377 (株)サカタのタネ 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 | 1,529 | 1,550 | 1,522 | 1,550 | 19,500 | 1,550 |
| 2001-12-27 | 1,503 | 1,520 | 1,500 | 1,520 | 14,300 | 1,520 |
| 2001-12-26 | 1,520 | 1,520 | 1,500 | 1,503 | 16,500 | 1,503 |
| 2001-12-25 | 1,540 | 1,540 | 1,502 | 1,518 | 13,300 | 1,518 |
| 2001-12-21 | 1,500 | 1,545 | 1,500 | 1,545 | 20,400 | 1,545 |
| 2001-12-20 | 1,548 | 1,549 | 1,530 | 1,548 | 21,400 | 1,548 |
| 2001-12-19 | 1,510 | 1,548 | 1,492 | 1,548 | 25,100 | 1,548 |
| 2001-12-18 | 1,500 | 1,525 | 1,500 | 1,525 | 15,900 | 1,525 |
| 2001-12-17 | 1,500 | 1,525 | 1,500 | 1,500 | 12,000 | 1,500 |
| 2001-12-14 | 1,500 | 1,521 | 1,500 | 1,501 | 92,600 | 1,501 |
| 2001-12-13 | 1,570 | 1,574 | 1,540 | 1,550 | 11,300 | 1,550 |
| 2001-12-12 | 1,530 | 1,594 | 1,530 | 1,579 | 18,400 | 1,579 |
| 2001-12-11 | 1,555 | 1,565 | 1,521 | 1,521 | 19,500 | 1,521 |
| 2001-12-10 | 1,560 | 1,580 | 1,560 | 1,563 | 9,100 | 1,563 |
| 2001-12-07 | 1,585 | 1,595 | 1,560 | 1,560 | 8,000 | 1,560 |
| 2001-12-06 | 1,585 | 1,615 | 1,580 | 1,599 | 16,100 | 1,599 |
| 2001-12-05 | 1,585 | 1,605 | 1,581 | 1,585 | 17,900 | 1,585 |
| 2001-12-04 | 1,580 | 1,592 | 1,569 | 1,587 | 12,100 | 1,587 |
| 2001-12-03 | 1,580 | 1,599 | 1,560 | 1,561 | 19,000 | 1,561 |
| 2001-11-30 | 1,619 | 1,621 | 1,580 | 1,580 | 16,400 | 1,580 |
| 2001-11-29 | 1,572 | 1,600 | 1,572 | 1,599 | 12,800 | 1,599 |
| 2001-11-28 | 1,600 | 1,609 | 1,580 | 1,580 | 12,200 | 1,580 |
| 2001-11-27 | 1,639 | 1,649 | 1,601 | 1,601 | 12,800 | 1,601 |
| 2001-11-26 | 1,630 | 1,630 | 1,619 | 1,628 | 24,600 | 1,628 |
| 2001-11-22 | 1,600 | 1,604 | 1,580 | 1,600 | 7,300 | 1,600 |
| 2001-11-21 | 1,585 | 1,600 | 1,580 | 1,580 | 19,300 | 1,580 |
| 2001-11-20 | 1,630 | 1,630 | 1,585 | 1,585 | 15,200 | 1,585 |
| 2001-11-19 | 1,600 | 1,630 | 1,585 | 1,585 | 16,100 | 1,585 |
| 2001-11-16 | 1,600 | 1,601 | 1,580 | 1,595 | 8,900 | 1,595 |
| 2001-11-15 | 1,530 | 1,600 | 1,529 | 1,600 | 36,800 | 1,600 |
| 2001-11-14 | 1,560 | 1,560 | 1,542 | 1,542 | 43,000 | 1,542 |
| 2001-11-13 | 1,580 | 1,590 | 1,580 | 1,590 | 5,800 | 1,590 |
| 2001-11-12 | 1,613 | 1,627 | 1,593 | 1,593 | 6,800 | 1,593 |
| 2001-11-09 | 1,650 | 1,650 | 1,591 | 1,593 | 19,500 | 1,593 |
| 2001-11-08 | 1,625 | 1,650 | 1,610 | 1,613 | 9,400 | 1,613 |
| 2001-11-07 | 1,645 | 1,650 | 1,600 | 1,600 | 10,100 | 1,600 |
| 2001-11-06 | 1,655 | 1,659 | 1,650 | 1,658 | 11,100 | 1,658 |
| 2001-11-05 | 1,650 | 1,675 | 1,650 | 1,655 | 10,300 | 1,655 |
| 2001-11-02 | 1,660 | 1,675 | 1,650 | 1,651 | 21,400 | 1,651 |
| 2001-11-01 | 1,700 | 1,700 | 1,651 | 1,651 | 17,600 | 1,651 |
| 2001-10-31 | 1,674 | 1,675 | 1,662 | 1,675 | 16,000 | 1,675 |
| 2001-10-30 | 1,690 | 1,691 | 1,660 | 1,677 | 12,400 | 1,677 |
| 2001-10-29 | 1,703 | 1,703 | 1,685 | 1,700 | 8,900 | 1,700 |
| 2001-10-26 | 1,695 | 1,720 | 1,695 | 1,703 | 19,400 | 1,703 |
| 2001-10-25 | 1,700 | 1,719 | 1,685 | 1,690 | 33,800 | 1,690 |
| 2001-10-24 | 1,676 | 1,720 | 1,676 | 1,708 | 24,700 | 1,708 |
| 2001-10-23 | 1,690 | 1,695 | 1,680 | 1,689 | 17,900 | 1,689 |
| 2001-10-22 | 1,655 | 1,685 | 1,650 | 1,685 | 18,000 | 1,685 |
| 2001-10-19 | 1,650 | 1,650 | 1,630 | 1,650 | 21,800 | 1,650 |
| 2001-10-18 | 1,655 | 1,672 | 1,651 | 1,654 | 10,000 | 1,654 |
| 2001-10-17 | 1,652 | 1,699 | 1,650 | 1,663 | 18,000 | 1,663 |
| 2001-10-16 | 1,650 | 1,700 | 1,640 | 1,700 | 25,500 | 1,700 |
| 2001-10-15 | 1,640 | 1,700 | 1,632 | 1,660 | 7,500 | 1,660 |
| 2001-10-12 | 1,680 | 1,700 | 1,671 | 1,700 | 20,700 | 1,700 |
| 2001-10-11 | 1,680 | 1,700 | 1,660 | 1,700 | 13,700 | 1,700 |
| 2001-10-10 | 1,651 | 1,680 | 1,645 | 1,650 | 11,800 | 1,650 |
| 2001-10-09 | 1,690 | 1,698 | 1,630 | 1,640 | 21,200 | 1,640 |
| 2001-10-05 | 1,703 | 1,744 | 1,703 | 1,725 | 10,700 | 1,725 |
| 2001-10-04 | 1,748 | 1,749 | 1,737 | 1,747 | 28,000 | 1,747 |
| 2001-10-03 | 1,760 | 1,760 | 1,700 | 1,750 | 21,600 | 1,750 |
| 2001-10-02 | 1,740 | 1,749 | 1,701 | 1,743 | 29,500 | 1,743 |
| 2001-10-01 | 1,678 | 1,750 | 1,651 | 1,742 | 34,000 | 1,742 |
| 2001-09-28 | 1,620 | 1,700 | 1,600 | 1,700 | 41,100 | 1,700 |
| 2001-09-27 | 1,600 | 1,601 | 1,593 | 1,600 | 16,300 | 1,600 |
| 2001-09-26 | 1,585 | 1,590 | 1,562 | 1,590 | 20,900 | 1,590 |
| 2001-09-25 | 1,600 | 1,600 | 1,550 | 1,562 | 15,900 | 1,562 |
| 2001-09-21 | 1,510 | 1,551 | 1,500 | 1,550 | 26,800 | 1,550 |
| 2001-09-20 | 1,569 | 1,569 | 1,500 | 1,550 | 30,900 | 1,550 |
| 2001-09-19 | 1,600 | 1,600 | 1,512 | 1,574 | 25,600 | 1,574 |
| 2001-09-18 | 1,480 | 1,488 | 1,479 | 1,480 | 40,100 | 1,480 |
| 2001-09-17 | 1,560 | 1,561 | 1,460 | 1,482 | 33,900 | 1,482 |
| 2001-09-14 | 1,550 | 1,579 | 1,531 | 1,579 | 49,300 | 1,579 |
| 2001-09-13 | 1,500 | 1,500 | 1,450 | 1,479 | 41,800 | 1,479 |
| 2001-09-12 | 1,500 | 1,550 | 1,480 | 1,480 | 78,900 | 1,480 |
| 2001-09-11 | 1,600 | 1,630 | 1,600 | 1,630 | 15,200 | 1,630 |
| 2001-09-10 | 1,634 | 1,634 | 1,605 | 1,610 | 17,600 | 1,610 |
| 2001-09-07 | 1,650 | 1,651 | 1,620 | 1,621 | 20,400 | 1,621 |
| 2001-09-06 | 1,630 | 1,650 | 1,625 | 1,650 | 19,700 | 1,650 |
| 2001-09-05 | 1,661 | 1,661 | 1,630 | 1,634 | 24,300 | 1,634 |
| 2001-09-04 | 1,652 | 1,677 | 1,650 | 1,670 | 28,900 | 1,670 |
| 2001-09-03 | 1,700 | 1,700 | 1,650 | 1,652 | 46,600 | 1,652 |
| 2001-08-31 | 1,680 | 1,698 | 1,671 | 1,671 | 19,000 | 1,671 |
| 2001-08-30 | 1,681 | 1,700 | 1,660 | 1,700 | 33,500 | 1,700 |
| 2001-08-29 | 1,720 | 1,745 | 1,687 | 1,687 | 22,300 | 1,687 |
| 2001-08-28 | 1,710 | 1,750 | 1,706 | 1,750 | 17,600 | 1,750 |
| 2001-08-27 | 1,710 | 1,730 | 1,710 | 1,712 | 13,600 | 1,712 |
| 2001-08-24 | 1,705 | 1,717 | 1,700 | 1,710 | 16,400 | 1,710 |
| 2001-08-23 | 1,710 | 1,724 | 1,705 | 1,705 | 21,600 | 1,705 |
| 2001-08-22 | 1,716 | 1,719 | 1,708 | 1,708 | 13,400 | 1,708 |
| 2001-08-21 | 1,744 | 1,744 | 1,716 | 1,716 | 11,300 | 1,716 |
| 2001-08-20 | 1,730 | 1,748 | 1,725 | 1,725 | 13,700 | 1,725 |
| 2001-08-17 | 1,746 | 1,760 | 1,737 | 1,737 | 10,100 | 1,737 |
| 2001-08-16 | 1,750 | 1,775 | 1,737 | 1,742 | 13,800 | 1,742 |
| 2001-08-15 | 1,760 | 1,770 | 1,735 | 1,762 | 27,300 | 1,762 |
| 2001-08-14 | 1,770 | 1,777 | 1,760 | 1,760 | 16,700 | 1,760 |
| 2001-08-13 | 1,750 | 1,764 | 1,750 | 1,759 | 7,400 | 1,759 |
| 2001-08-10 | 1,745 | 1,760 | 1,744 | 1,760 | 14,300 | 1,760 |
| 2001-08-09 | 1,765 | 1,770 | 1,744 | 1,744 | 21,200 | 1,744 |
| 2001-08-08 | 1,800 | 1,803 | 1,785 | 1,794 | 18,700 | 1,794 |
| 2001-08-07 | 1,750 | 1,803 | 1,750 | 1,799 | 8,700 | 1,799 |
| 2001-08-06 | 1,800 | 1,812 | 1,800 | 1,803 | 30,000 | 1,803 |
| 2001-08-03 | 1,830 | 1,830 | 1,800 | 1,800 | 12,200 | 1,800 |
| 2001-08-02 | 1,829 | 1,850 | 1,776 | 1,830 | 30,200 | 1,830 |
| 2001-08-01 | 1,770 | 1,770 | 1,750 | 1,769 | 17,300 | 1,769 |
| 2001-07-31 | 1,722 | 1,760 | 1,721 | 1,750 | 21,100 | 1,750 |
| 2001-07-30 | 1,780 | 1,780 | 1,730 | 1,731 | 31,200 | 1,731 |
| 2001-07-27 | 1,750 | 1,789 | 1,743 | 1,761 | 35,500 | 1,761 |
| 2001-07-26 | 1,750 | 1,760 | 1,741 | 1,749 | 12,300 | 1,749 |
| 2001-07-25 | 1,750 | 1,760 | 1,746 | 1,750 | 16,300 | 1,750 |
| 2001-07-24 | 1,700 | 1,750 | 1,700 | 1,750 | 28,500 | 1,750 |
| 2001-07-23 | 1,750 | 1,760 | 1,735 | 1,750 | 17,000 | 1,750 |
| 2001-07-19 | 1,750 | 1,780 | 1,740 | 1,750 | 30,800 | 1,750 |
| 2001-07-18 | 1,765 | 1,790 | 1,751 | 1,760 | 35,200 | 1,760 |
| 2001-07-17 | 1,760 | 1,789 | 1,760 | 1,768 | 13,900 | 1,768 |
| 2001-07-16 | 1,798 | 1,811 | 1,790 | 1,790 | 8,200 | 1,790 |
| 2001-07-13 | 1,811 | 1,815 | 1,800 | 1,803 | 4,800 | 1,803 |
| 2001-07-12 | 1,810 | 1,810 | 1,791 | 1,810 | 12,500 | 1,810 |
| 2001-07-11 | 1,760 | 1,811 | 1,760 | 1,810 | 17,200 | 1,810 |
| 2001-07-10 | 1,779 | 1,800 | 1,766 | 1,800 | 22,900 | 1,800 |
| 2001-07-09 | 1,790 | 1,797 | 1,779 | 1,783 | 17,100 | 1,783 |
| 2001-07-06 | 1,844 | 1,860 | 1,803 | 1,804 | 16,000 | 1,804 |
| 2001-07-05 | 1,852 | 1,860 | 1,848 | 1,857 | 19,300 | 1,857 |
| 2001-07-04 | 1,857 | 1,869 | 1,826 | 1,850 | 8,600 | 1,850 |
| 2001-07-03 | 1,900 | 1,900 | 1,869 | 1,869 | 17,500 | 1,869 |
| 2001-07-02 | 1,899 | 1,900 | 1,810 | 1,889 | 21,800 | 1,889 |
| 2001-06-29 | 1,890 | 1,914 | 1,889 | 1,899 | 41,700 | 1,899 |
| 2001-06-28 | 1,835 | 1,850 | 1,820 | 1,850 | 20,100 | 1,850 |
| 2001-06-27 | 1,834 | 1,850 | 1,834 | 1,850 | 10,100 | 1,850 |
| 2001-06-26 | 1,830 | 1,850 | 1,825 | 1,850 | 16,000 | 1,850 |
| 2001-06-25 | 1,830 | 1,840 | 1,826 | 1,830 | 17,400 | 1,830 |
| 2001-06-22 | 1,789 | 1,830 | 1,789 | 1,830 | 32,600 | 1,830 |
| 2001-06-21 | 1,790 | 1,790 | 1,778 | 1,784 | 33,900 | 1,784 |
| 2001-06-20 | 1,800 | 1,811 | 1,790 | 1,790 | 21,700 | 1,790 |
| 2001-06-19 | 1,830 | 1,846 | 1,800 | 1,800 | 19,500 | 1,800 |
| 2001-06-18 | 1,840 | 1,850 | 1,760 | 1,830 | 28,300 | 1,830 |
| 2001-06-15 | 1,861 | 1,862 | 1,843 | 1,851 | 30,600 | 1,851 |
| 2001-06-14 | 1,861 | 1,880 | 1,860 | 1,861 | 10,500 | 1,861 |
| 2001-06-13 | 1,890 | 1,893 | 1,860 | 1,860 | 21,500 | 1,860 |
| 2001-06-12 | 1,890 | 1,909 | 1,860 | 1,890 | 28,300 | 1,890 |
| 2001-06-11 | 1,905 | 1,910 | 1,890 | 1,910 | 10,900 | 1,910 |
| 2001-06-08 | 1,880 | 1,909 | 1,880 | 1,904 | 84,400 | 1,904 |
| 2001-06-07 | 1,930 | 1,931 | 1,900 | 1,925 | 24,800 | 1,925 |
| 2001-06-06 | 1,950 | 1,955 | 1,933 | 1,933 | 16,500 | 1,933 |
| 2001-06-05 | 1,950 | 1,953 | 1,931 | 1,948 | 16,600 | 1,948 |
| 2001-06-04 | 1,950 | 1,955 | 1,932 | 1,945 | 17,100 | 1,945 |
| 2001-06-01 | 1,928 | 1,951 | 1,928 | 1,932 | 14,500 | 1,932 |
| 2001-05-31 | 1,943 | 1,950 | 1,928 | 1,928 | 27,800 | 1,928 |
| 2001-05-30 | 1,940 | 1,948 | 1,940 | 1,943 | 11,700 | 1,943 |
| 2001-05-29 | 1,970 | 1,970 | 1,948 | 1,957 | 8,900 | 1,957 |
| 2001-05-28 | 1,970 | 1,972 | 1,953 | 1,965 | 18,000 | 1,965 |
| 2001-05-25 | 1,950 | 1,970 | 1,940 | 1,952 | 13,100 | 1,952 |
| 2001-05-24 | 1,950 | 1,950 | 1,935 | 1,935 | 36,100 | 1,935 |
| 2001-05-23 | 1,946 | 1,970 | 1,946 | 1,950 | 14,100 | 1,950 |
| 2001-05-22 | 1,940 | 1,970 | 1,935 | 1,946 | 22,600 | 1,946 |
| 2001-05-21 | 1,971 | 1,998 | 1,930 | 1,930 | 57,400 | 1,930 |
| 2001-05-18 | 1,990 | 2,000 | 1,970 | 1,970 | 53,600 | 1,970 |
| 2001-05-17 | 1,980 | 1,995 | 1,940 | 1,995 | 24,200 | 1,995 |
| 2001-05-16 | 1,950 | 1,988 | 1,950 | 1,950 | 28,900 | 1,950 |
| 2001-05-15 | 1,990 | 1,992 | 1,960 | 1,960 | 19,700 | 1,960 |
| 2001-05-14 | 1,999 | 2,010 | 1,990 | 1,990 | 12,600 | 1,990 |
| 2001-05-11 | 2,050 | 2,050 | 2,010 | 2,010 | 31,300 | 2,010 |
| 2001-05-10 | 2,020 | 2,030 | 2,000 | 2,020 | 34,200 | 2,020 |
| 2001-05-09 | 2,005 | 2,030 | 1,990 | 2,030 | 21,200 | 2,030 |
| 2001-05-08 | 2,070 | 2,070 | 2,010 | 2,025 | 31,000 | 2,025 |
| 2001-05-07 | 2,060 | 2,080 | 2,035 | 2,065 | 39,700 | 2,065 |
| 2001-05-02 | 2,000 | 2,035 | 2,000 | 2,030 | 80,100 | 2,030 |
| 2001-05-01 | 1,964 | 1,990 | 1,964 | 1,990 | 48,100 | 1,990 |
| 2001-04-27 | 1,950 | 1,950 | 1,928 | 1,945 | 28,900 | 1,945 |
| 2001-04-26 | 1,910 | 1,945 | 1,910 | 1,930 | 25,200 | 1,930 |
| 2001-04-25 | 1,910 | 1,910 | 1,886 | 1,910 | 26,500 | 1,910 |
| 2001-04-24 | 1,900 | 1,901 | 1,885 | 1,900 | 24,900 | 1,900 |
| 2001-04-23 | 1,881 | 1,895 | 1,875 | 1,893 | 28,300 | 1,893 |
| 2001-04-20 | 1,867 | 1,880 | 1,867 | 1,875 | 27,800 | 1,875 |
| 2001-04-19 | 1,880 | 1,895 | 1,866 | 1,867 | 45,100 | 1,867 |
| 2001-04-18 | 1,890 | 1,890 | 1,865 | 1,867 | 27,200 | 1,867 |
| 2001-04-17 | 1,898 | 1,898 | 1,863 | 1,878 | 25,300 | 1,878 |
| 2001-04-16 | 1,899 | 1,899 | 1,850 | 1,888 | 31,400 | 1,888 |
| 2001-04-13 | 1,900 | 1,908 | 1,861 | 1,908 | 26,700 | 1,908 |
| 2001-04-12 | 1,900 | 1,930 | 1,890 | 1,890 | 24,300 | 1,890 |
| 2001-04-11 | 1,918 | 1,918 | 1,890 | 1,901 | 34,000 | 1,901 |
| 2001-04-10 | 1,930 | 1,933 | 1,900 | 1,900 | 24,200 | 1,900 |
| 2001-04-09 | 1,966 | 1,966 | 1,930 | 1,934 | 22,400 | 1,934 |
| 2001-04-06 | 1,979 | 1,979 | 1,930 | 1,936 | 16,100 | 1,936 |
| 2001-04-05 | 1,980 | 1,980 | 1,930 | 1,930 | 19,900 | 1,930 |
| 2001-04-04 | 1,960 | 1,960 | 1,920 | 1,930 | 24,800 | 1,930 |
| 2001-04-03 | 1,944 | 1,980 | 1,900 | 1,980 | 26,300 | 1,980 |
| 2001-04-02 | 1,901 | 1,919 | 1,890 | 1,898 | 23,300 | 1,898 |
| 2001-03-30 | 1,960 | 1,970 | 1,890 | 1,890 | 26,800 | 1,890 |
| 2001-03-29 | 1,962 | 1,980 | 1,952 | 1,952 | 34,100 | 1,952 |
| 2001-03-28 | 1,967 | 1,980 | 1,950 | 1,962 | 24,800 | 1,962 |
| 2001-03-27 | 1,970 | 2,000 | 1,950 | 1,997 | 45,800 | 1,997 |
| 2001-03-26 | 1,900 | 1,990 | 1,900 | 1,990 | 55,800 | 1,990 |
| 2001-03-23 | 1,890 | 1,920 | 1,890 | 1,903 | 36,800 | 1,903 |
| 2001-03-22 | 1,914 | 1,950 | 1,897 | 1,897 | 44,800 | 1,897 |
| 2001-03-21 | 1,830 | 1,980 | 1,830 | 1,980 | 46,700 | 1,980 |
| 2001-03-19 | 1,818 | 1,850 | 1,818 | 1,836 | 24,400 | 1,836 |
| 2001-03-16 | 1,815 | 1,840 | 1,815 | 1,821 | 24,400 | 1,821 |
| 2001-03-15 | 1,800 | 1,830 | 1,790 | 1,816 | 41,400 | 1,816 |
| 2001-03-14 | 1,828 | 1,833 | 1,810 | 1,832 | 36,600 | 1,832 |
| 2001-03-13 | 1,820 | 1,820 | 1,800 | 1,801 | 35,900 | 1,801 |
| 2001-03-12 | 1,848 | 1,850 | 1,820 | 1,830 | 34,700 | 1,830 |
| 2001-03-09 | 1,801 | 1,830 | 1,801 | 1,830 | 64,000 | 1,830 |
| 2001-03-08 | 1,810 | 1,836 | 1,810 | 1,823 | 16,100 | 1,823 |
| 2001-03-07 | 1,840 | 1,840 | 1,800 | 1,810 | 38,700 | 1,810 |
| 2001-03-06 | 1,800 | 1,840 | 1,795 | 1,840 | 34,400 | 1,840 |
| 2001-03-05 | 1,800 | 1,816 | 1,780 | 1,806 | 31,400 | 1,806 |
| 2001-03-02 | 1,800 | 1,800 | 1,760 | 1,760 | 26,800 | 1,760 |
| 2001-03-01 | 1,760 | 1,800 | 1,760 | 1,800 | 23,300 | 1,800 |
| 2001-02-28 | 1,762 | 1,801 | 1,760 | 1,760 | 46,800 | 1,760 |
| 2001-02-27 | 1,820 | 1,820 | 1,800 | 1,800 | 44,200 | 1,800 |
| 2001-02-26 | 1,780 | 1,842 | 1,772 | 1,810 | 58,900 | 1,810 |
| 2001-02-23 | 1,718 | 1,750 | 1,716 | 1,750 | 30,600 | 1,750 |
| 2001-02-22 | 1,725 | 1,738 | 1,715 | 1,718 | 23,800 | 1,718 |
| 2001-02-21 | 1,740 | 1,740 | 1,715 | 1,729 | 32,000 | 1,729 |
| 2001-02-20 | 1,721 | 1,740 | 1,715 | 1,740 | 54,900 | 1,740 |
| 2001-02-19 | 1,720 | 1,720 | 1,716 | 1,720 | 19,900 | 1,720 |
| 2001-02-16 | 1,720 | 1,720 | 1,715 | 1,717 | 31,300 | 1,717 |
| 2001-02-15 | 1,720 | 1,726 | 1,717 | 1,720 | 44,500 | 1,720 |
| 2001-02-14 | 1,720 | 1,725 | 1,715 | 1,719 | 17,500 | 1,719 |
| 2001-02-13 | 1,725 | 1,725 | 1,715 | 1,720 | 35,400 | 1,720 |
| 2001-02-09 | 1,717 | 1,725 | 1,717 | 1,720 | 29,700 | 1,720 |
| 2001-02-08 | 1,721 | 1,724 | 1,720 | 1,720 | 20,400 | 1,720 |
| 2001-02-07 | 1,721 | 1,725 | 1,720 | 1,720 | 16,900 | 1,720 |
| 2001-02-06 | 1,725 | 1,725 | 1,720 | 1,720 | 23,100 | 1,720 |
| 2001-02-05 | 1,729 | 1,730 | 1,725 | 1,725 | 25,400 | 1,725 |
| 2001-02-02 | 1,723 | 1,730 | 1,721 | 1,722 | 21,100 | 1,722 |
| 2001-02-01 | 1,729 | 1,729 | 1,720 | 1,723 | 15,000 | 1,723 |
| 2001-01-31 | 1,730 | 1,730 | 1,721 | 1,730 | 25,300 | 1,730 |
| 2001-01-30 | 1,730 | 1,730 | 1,711 | 1,724 | 20,900 | 1,724 |
| 2001-01-29 | 1,730 | 1,731 | 1,726 | 1,730 | 26,100 | 1,730 |
| 2001-01-26 | 1,749 | 1,749 | 1,725 | 1,731 | 59,800 | 1,731 |
| 2001-01-25 | 1,721 | 1,738 | 1,700 | 1,715 | 47,800 | 1,715 |
| 2001-01-24 | 1,710 | 1,731 | 1,706 | 1,730 | 19,500 | 1,730 |
| 2001-01-23 | 1,702 | 1,720 | 1,700 | 1,720 | 51,800 | 1,720 |
| 2001-01-22 | 1,705 | 1,750 | 1,705 | 1,731 | 44,200 | 1,731 |
| 2001-01-19 | 1,699 | 1,740 | 1,687 | 1,700 | 83,200 | 1,700 |
| 2001-01-18 | 1,760 | 1,760 | 1,652 | 1,700 | 115,000 | 1,700 |
| 2001-01-17 | 1,750 | 1,760 | 1,720 | 1,721 | 38,600 | 1,721 |
| 2001-01-16 | 1,705 | 1,750 | 1,705 | 1,750 | 40,500 | 1,750 |
| 2001-01-15 | 1,681 | 1,720 | 1,681 | 1,700 | 24,100 | 1,700 |
| 2001-01-12 | 1,700 | 1,729 | 1,680 | 1,711 | 46,500 | 1,711 |
| 2001-01-11 | 1,700 | 1,750 | 1,680 | 1,731 | 101,800 | 1,731 |
| 2001-01-10 | 1,770 | 1,770 | 1,700 | 1,714 | 64,600 | 1,714 |
| 2001-01-09 | 1,790 | 1,790 | 1,760 | 1,770 | 33,900 | 1,770 |
| 2001-01-05 | 1,800 | 1,823 | 1,788 | 1,788 | 49,100 | 1,788 |
| 2001-01-04 | 1,820 | 1,848 | 1,800 | 1,800 | 22,000 | 1,800 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
