1928 積水ハウス(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 | 958 | 958 | 943 | 950 | 628,000 | 950 |
| 2001-12-27 | 947 | 953 | 937 | 953 | 532,000 | 953 |
| 2001-12-26 | 947 | 950 | 939 | 940 | 433,000 | 940 |
| 2001-12-25 | 952 | 955 | 942 | 946 | 897,000 | 946 |
| 2001-12-21 | 927 | 947 | 927 | 947 | 1,210,000 | 947 |
| 2001-12-20 | 935 | 937 | 925 | 930 | 901,000 | 930 |
| 2001-12-19 | 938 | 939 | 920 | 925 | 1,328,000 | 925 |
| 2001-12-18 | 912 | 928 | 907 | 924 | 2,443,000 | 924 |
| 2001-12-17 | 912 | 917 | 901 | 902 | 1,715,000 | 902 |
| 2001-12-14 | 916 | 919 | 906 | 910 | 5,594,000 | 910 |
| 2001-12-13 | 926 | 926 | 906 | 906 | 1,204,000 | 906 |
| 2001-12-12 | 914 | 929 | 909 | 926 | 1,184,000 | 926 |
| 2001-12-11 | 915 | 916 | 901 | 901 | 1,875,000 | 901 |
| 2001-12-10 | 937 | 938 | 919 | 920 | 1,883,000 | 920 |
| 2001-12-07 | 917 | 938 | 917 | 927 | 1,326,000 | 927 |
| 2001-12-06 | 930 | 939 | 912 | 915 | 1,558,000 | 915 |
| 2001-12-05 | 936 | 936 | 923 | 928 | 1,065,000 | 928 |
| 2001-12-04 | 922 | 947 | 922 | 942 | 1,151,000 | 942 |
| 2001-12-03 | 942 | 943 | 920 | 925 | 2,379,000 | 925 |
| 2001-11-30 | 944 | 944 | 936 | 940 | 1,433,000 | 940 |
| 2001-11-29 | 949 | 960 | 938 | 941 | 1,080,000 | 941 |
| 2001-11-28 | 960 | 965 | 949 | 958 | 934,000 | 958 |
| 2001-11-27 | 963 | 975 | 956 | 963 | 1,513,000 | 963 |
| 2001-11-26 | 981 | 989 | 970 | 970 | 1,439,000 | 970 |
| 2001-11-22 | 967 | 970 | 956 | 968 | 698,000 | 968 |
| 2001-11-21 | 941 | 975 | 941 | 960 | 1,707,000 | 960 |
| 2001-11-20 | 933 | 945 | 925 | 931 | 1,370,000 | 931 |
| 2001-11-19 | 914 | 940 | 914 | 933 | 1,416,000 | 933 |
| 2001-11-16 | 921 | 931 | 912 | 913 | 1,850,000 | 913 |
| 2001-11-15 | 929 | 946 | 920 | 946 | 1,123,000 | 946 |
| 2001-11-14 | 941 | 944 | 923 | 925 | 867,000 | 925 |
| 2001-11-13 | 942 | 945 | 930 | 934 | 912,000 | 934 |
| 2001-11-12 | 939 | 955 | 936 | 936 | 777,000 | 936 |
| 2001-11-09 | 949 | 950 | 938 | 942 | 885,000 | 942 |
| 2001-11-08 | 954 | 957 | 941 | 950 | 917,000 | 950 |
| 2001-11-07 | 967 | 968 | 948 | 958 | 1,026,000 | 958 |
| 2001-11-06 | 955 | 964 | 948 | 959 | 1,138,000 | 959 |
| 2001-11-05 | 984 | 984 | 959 | 962 | 1,300,000 | 962 |
| 2001-11-02 | 992 | 998 | 971 | 974 | 822,000 | 974 |
| 2001-11-01 | 996 | 996 | 972 | 992 | 586,000 | 992 |
| 2001-10-31 | 992 | 992 | 973 | 986 | 867,000 | 986 |
| 2001-10-30 | 981 | 1,000 | 974 | 993 | 910,000 | 993 |
| 2001-10-29 | 1,000 | 1,000 | 981 | 981 | 790,000 | 981 |
| 2001-10-26 | 1,008 | 1,009 | 996 | 1,009 | 1,884,000 | 1,009 |
| 2001-10-25 | 988 | 1,005 | 988 | 1,000 | 2,189,000 | 1,000 |
| 2001-10-24 | 972 | 983 | 971 | 974 | 1,027,000 | 974 |
| 2001-10-23 | 972 | 975 | 953 | 974 | 1,140,000 | 974 |
| 2001-10-22 | 972 | 972 | 960 | 967 | 432,000 | 967 |
| 2001-10-19 | 953 | 963 | 951 | 962 | 1,190,000 | 962 |
| 2001-10-18 | 962 | 963 | 951 | 951 | 533,000 | 951 |
| 2001-10-17 | 950 | 972 | 945 | 972 | 1,235,000 | 972 |
| 2001-10-16 | 955 | 969 | 952 | 956 | 1,049,000 | 956 |
| 2001-10-15 | 942 | 966 | 942 | 961 | 1,314,000 | 961 |
| 2001-10-12 | 975 | 975 | 936 | 950 | 2,412,000 | 950 |
| 2001-10-11 | 953 | 962 | 949 | 957 | 1,210,000 | 957 |
| 2001-10-10 | 942 | 950 | 942 | 949 | 853,000 | 949 |
| 2001-10-09 | 942 | 959 | 940 | 945 | 1,396,000 | 945 |
| 2001-10-05 | 960 | 960 | 940 | 943 | 1,615,000 | 943 |
| 2001-10-04 | 966 | 970 | 945 | 956 | 1,049,000 | 956 |
| 2001-10-03 | 984 | 984 | 946 | 946 | 1,669,000 | 946 |
| 2001-10-02 | 971 | 980 | 960 | 980 | 1,499,000 | 980 |
| 2001-10-01 | 945 | 968 | 940 | 961 | 3,588,000 | 961 |
| 2001-09-28 | 935 | 955 | 923 | 945 | 8,721,000 | 945 |
| 2001-09-27 | 912 | 935 | 911 | 927 | 4,137,000 | 927 |
| 2001-09-26 | 912 | 913 | 885 | 898 | 3,288,000 | 898 |
| 2001-09-25 | 959 | 961 | 914 | 916 | 3,195,000 | 916 |
| 2001-09-21 | 955 | 955 | 938 | 950 | 3,049,000 | 950 |
| 2001-09-20 | 951 | 980 | 949 | 965 | 2,382,000 | 965 |
| 2001-09-19 | 960 | 975 | 955 | 970 | 1,538,000 | 970 |
| 2001-09-18 | 971 | 976 | 955 | 955 | 1,537,000 | 955 |
| 2001-09-17 | 962 | 966 | 949 | 961 | 1,483,000 | 961 |
| 2001-09-14 | 985 | 995 | 975 | 992 | 1,694,000 | 992 |
| 2001-09-13 | 990 | 990 | 970 | 989 | 1,658,000 | 989 |
| 2001-09-12 | 961 | 1,018 | 951 | 970 | 3,647,000 | 970 |
| 2001-09-11 | 973 | 978 | 967 | 972 | 1,216,000 | 972 |
| 2001-09-10 | 982 | 985 | 972 | 974 | 1,403,000 | 974 |
| 2001-09-07 | 980 | 1,000 | 970 | 992 | 1,132,000 | 992 |
| 2001-09-06 | 986 | 989 | 978 | 983 | 1,121,000 | 983 |
| 2001-09-05 | 995 | 1,000 | 983 | 991 | 1,399,000 | 991 |
| 2001-09-04 | 1,001 | 1,006 | 988 | 1,004 | 1,575,000 | 1,004 |
| 2001-09-03 | 1,006 | 1,016 | 1,001 | 1,002 | 1,710,000 | 1,002 |
| 2001-08-31 | 1,000 | 1,020 | 1,000 | 1,016 | 2,411,000 | 1,016 |
| 2001-08-30 | 1,000 | 1,042 | 981 | 1,040 | 3,123,000 | 1,040 |
| 2001-08-29 | 1,050 | 1,050 | 1,037 | 1,040 | 2,933,000 | 1,040 |
| 2001-08-28 | 1,098 | 1,118 | 1,092 | 1,112 | 1,879,000 | 1,112 |
| 2001-08-27 | 1,118 | 1,118 | 1,092 | 1,092 | 1,160,000 | 1,092 |
| 2001-08-24 | 1,121 | 1,128 | 1,104 | 1,110 | 2,269,000 | 1,110 |
| 2001-08-23 | 1,116 | 1,133 | 1,113 | 1,123 | 3,335,000 | 1,123 |
| 2001-08-22 | 1,072 | 1,108 | 1,072 | 1,095 | 1,179,000 | 1,095 |
| 2001-08-21 | 1,080 | 1,100 | 1,069 | 1,100 | 1,894,000 | 1,100 |
| 2001-08-20 | 1,110 | 1,119 | 1,090 | 1,100 | 2,808,000 | 1,100 |
| 2001-08-17 | 1,102 | 1,130 | 1,101 | 1,127 | 6,062,000 | 1,127 |
| 2001-08-16 | 1,070 | 1,086 | 1,065 | 1,086 | 3,247,000 | 1,086 |
| 2001-08-15 | 1,064 | 1,075 | 1,057 | 1,075 | 3,318,000 | 1,075 |
| 2001-08-14 | 1,063 | 1,063 | 1,046 | 1,057 | 1,190,000 | 1,057 |
| 2001-08-13 | 1,045 | 1,046 | 1,035 | 1,037 | 507,000 | 1,037 |
| 2001-08-10 | 1,063 | 1,064 | 1,054 | 1,060 | 779,000 | 1,060 |
| 2001-08-09 | 1,059 | 1,073 | 1,040 | 1,054 | 1,916,000 | 1,054 |
| 2001-08-08 | 1,064 | 1,064 | 1,051 | 1,058 | 680,000 | 1,058 |
| 2001-08-07 | 1,055 | 1,065 | 1,046 | 1,065 | 1,037,000 | 1,065 |
| 2001-08-06 | 1,054 | 1,059 | 1,050 | 1,055 | 862,000 | 1,055 |
| 2001-08-03 | 1,054 | 1,061 | 1,052 | 1,055 | 1,480,000 | 1,055 |
| 2001-08-02 | 1,054 | 1,057 | 1,049 | 1,055 | 1,938,000 | 1,055 |
| 2001-08-01 | 1,050 | 1,055 | 1,040 | 1,055 | 1,665,000 | 1,055 |
| 2001-07-31 | 1,034 | 1,034 | 1,024 | 1,032 | 808,000 | 1,032 |
| 2001-07-30 | 1,031 | 1,032 | 1,022 | 1,032 | 810,000 | 1,032 |
| 2001-07-27 | 1,012 | 1,030 | 1,003 | 1,020 | 1,486,000 | 1,020 |
| 2001-07-26 | 1,010 | 1,035 | 1,005 | 1,030 | 1,226,000 | 1,030 |
| 2001-07-25 | 1,021 | 1,021 | 1,010 | 1,018 | 1,945,000 | 1,018 |
| 2001-07-24 | 1,014 | 1,023 | 1,014 | 1,021 | 1,060,000 | 1,021 |
| 2001-07-23 | 1,035 | 1,035 | 1,015 | 1,022 | 919,000 | 1,022 |
| 2001-07-19 | 1,042 | 1,044 | 1,020 | 1,028 | 1,594,000 | 1,028 |
| 2001-07-18 | 1,061 | 1,061 | 1,042 | 1,050 | 1,490,000 | 1,050 |
| 2001-07-17 | 1,072 | 1,077 | 1,062 | 1,069 | 1,415,000 | 1,069 |
| 2001-07-16 | 1,060 | 1,068 | 1,052 | 1,065 | 347,000 | 1,065 |
| 2001-07-13 | 1,059 | 1,083 | 1,051 | 1,075 | 3,031,000 | 1,075 |
| 2001-07-12 | 1,034 | 1,058 | 1,029 | 1,054 | 2,175,000 | 1,054 |
| 2001-07-11 | 1,025 | 1,041 | 1,021 | 1,029 | 924,000 | 1,029 |
| 2001-07-10 | 1,011 | 1,025 | 1,011 | 1,021 | 982,000 | 1,021 |
| 2001-07-09 | 1,018 | 1,029 | 1,003 | 1,007 | 921,000 | 1,007 |
| 2001-07-06 | 1,011 | 1,023 | 1,005 | 1,005 | 1,003,000 | 1,005 |
| 2001-07-05 | 1,049 | 1,049 | 1,034 | 1,042 | 871,000 | 1,042 |
| 2001-07-04 | 1,031 | 1,034 | 1,015 | 1,032 | 664,000 | 1,032 |
| 2001-07-03 | 1,053 | 1,054 | 1,037 | 1,040 | 833,000 | 1,040 |
| 2001-07-02 | 1,045 | 1,055 | 1,042 | 1,046 | 864,000 | 1,046 |
| 2001-06-29 | 1,058 | 1,059 | 1,045 | 1,059 | 1,033,000 | 1,059 |
| 2001-06-28 | 1,058 | 1,058 | 1,030 | 1,045 | 686,000 | 1,045 |
| 2001-06-27 | 1,050 | 1,051 | 1,040 | 1,048 | 1,365,000 | 1,048 |
| 2001-06-26 | 1,030 | 1,040 | 1,022 | 1,030 | 1,765,000 | 1,030 |
| 2001-06-25 | 1,022 | 1,031 | 1,011 | 1,011 | 902,000 | 1,011 |
| 2001-06-22 | 995 | 1,015 | 995 | 1,011 | 1,392,000 | 1,011 |
| 2001-06-21 | 986 | 998 | 986 | 989 | 648,000 | 989 |
| 2001-06-20 | 994 | 994 | 987 | 990 | 771,000 | 990 |
| 2001-06-19 | 996 | 1,005 | 990 | 994 | 1,049,000 | 994 |
| 2001-06-18 | 1,014 | 1,015 | 996 | 996 | 821,000 | 996 |
| 2001-06-15 | 1,031 | 1,032 | 1,011 | 1,014 | 1,611,000 | 1,014 |
| 2001-06-14 | 1,011 | 1,020 | 1,005 | 1,011 | 938,000 | 1,011 |
| 2001-06-13 | 1,004 | 1,017 | 1,003 | 1,011 | 1,083,000 | 1,011 |
| 2001-06-12 | 1,010 | 1,024 | 1,006 | 1,024 | 740,000 | 1,024 |
| 2001-06-11 | 1,024 | 1,024 | 1,005 | 1,015 | 1,070,000 | 1,015 |
| 2001-06-08 | 1,030 | 1,030 | 1,022 | 1,024 | 2,433,000 | 1,024 |
| 2001-06-07 | 1,034 | 1,050 | 1,030 | 1,050 | 1,368,000 | 1,050 |
| 2001-06-06 | 1,028 | 1,035 | 1,021 | 1,027 | 1,063,000 | 1,027 |
| 2001-06-05 | 1,040 | 1,048 | 1,025 | 1,035 | 2,009,000 | 1,035 |
| 2001-06-04 | 1,062 | 1,062 | 1,046 | 1,051 | 1,569,000 | 1,051 |
| 2001-06-01 | 1,090 | 1,092 | 1,063 | 1,066 | 1,108,000 | 1,066 |
| 2001-05-31 | 1,100 | 1,100 | 1,082 | 1,088 | 1,567,000 | 1,088 |
| 2001-05-30 | 1,113 | 1,120 | 1,105 | 1,120 | 821,000 | 1,120 |
| 2001-05-29 | 1,120 | 1,129 | 1,115 | 1,128 | 819,000 | 1,128 |
| 2001-05-28 | 1,117 | 1,118 | 1,103 | 1,110 | 656,000 | 1,110 |
| 2001-05-25 | 1,134 | 1,134 | 1,115 | 1,124 | 703,000 | 1,124 |
| 2001-05-24 | 1,120 | 1,134 | 1,111 | 1,134 | 3,000,000 | 1,134 |
| 2001-05-23 | 1,112 | 1,112 | 1,094 | 1,107 | 1,409,000 | 1,107 |
| 2001-05-22 | 1,090 | 1,110 | 1,090 | 1,098 | 2,130,000 | 1,098 |
| 2001-05-21 | 1,080 | 1,095 | 1,064 | 1,073 | 760,000 | 1,073 |
| 2001-05-18 | 1,060 | 1,091 | 1,045 | 1,080 | 1,501,000 | 1,080 |
| 2001-05-17 | 1,075 | 1,083 | 1,051 | 1,083 | 1,074,000 | 1,083 |
| 2001-05-16 | 1,061 | 1,080 | 1,056 | 1,064 | 645,000 | 1,064 |
| 2001-05-15 | 1,073 | 1,073 | 1,060 | 1,070 | 639,000 | 1,070 |
| 2001-05-14 | 1,088 | 1,096 | 1,068 | 1,080 | 1,628,000 | 1,080 |
| 2001-05-11 | 1,090 | 1,106 | 1,080 | 1,080 | 1,491,000 | 1,080 |
| 2001-05-10 | 1,062 | 1,110 | 1,062 | 1,090 | 2,803,000 | 1,090 |
| 2001-05-09 | 1,058 | 1,079 | 1,057 | 1,070 | 1,456,000 | 1,070 |
| 2001-05-08 | 1,075 | 1,080 | 1,060 | 1,074 | 1,762,000 | 1,074 |
| 2001-05-07 | 1,075 | 1,085 | 1,073 | 1,085 | 2,181,000 | 1,085 |
| 2001-05-02 | 1,109 | 1,110 | 1,086 | 1,095 | 3,839,000 | 1,095 |
| 2001-05-01 | 1,090 | 1,099 | 1,083 | 1,090 | 4,379,000 | 1,090 |
| 2001-04-27 | 1,060 | 1,067 | 1,050 | 1,063 | 6,104,000 | 1,063 |
| 2001-04-26 | 1,013 | 1,025 | 1,010 | 1,020 | 3,819,000 | 1,020 |
| 2001-04-25 | 973 | 994 | 973 | 991 | 3,798,000 | 991 |
| 2001-04-24 | 973 | 974 | 959 | 963 | 2,080,000 | 963 |
| 2001-04-23 | 972 | 978 | 966 | 968 | 2,522,000 | 968 |
| 2001-04-20 | 965 | 974 | 961 | 968 | 3,227,000 | 968 |
| 2001-04-19 | 985 | 995 | 975 | 984 | 2,045,000 | 984 |
| 2001-04-18 | 1,003 | 1,008 | 991 | 1,000 | 1,704,000 | 1,000 |
| 2001-04-17 | 985 | 1,006 | 981 | 994 | 1,842,000 | 994 |
| 2001-04-16 | 974 | 988 | 970 | 988 | 673,000 | 988 |
| 2001-04-13 | 970 | 976 | 965 | 974 | 996,000 | 974 |
| 2001-04-12 | 968 | 976 | 961 | 976 | 1,734,000 | 976 |
| 2001-04-11 | 978 | 998 | 962 | 998 | 1,466,000 | 998 |
| 2001-04-10 | 975 | 985 | 965 | 972 | 1,799,000 | 972 |
| 2001-04-09 | 996 | 1,005 | 981 | 989 | 2,233,000 | 989 |
| 2001-04-06 | 1,038 | 1,038 | 1,010 | 1,010 | 1,597,000 | 1,010 |
| 2001-04-05 | 1,033 | 1,056 | 1,033 | 1,038 | 2,717,000 | 1,038 |
| 2001-04-04 | 996 | 1,026 | 990 | 1,020 | 1,798,000 | 1,020 |
| 2001-04-03 | 994 | 1,018 | 982 | 1,007 | 1,563,000 | 1,007 |
| 2001-04-02 | 1,000 | 1,004 | 977 | 985 | 2,168,000 | 985 |
| 2001-03-30 | 1,033 | 1,033 | 1,009 | 1,009 | 1,708,000 | 1,009 |
| 2001-03-29 | 1,020 | 1,035 | 1,010 | 1,013 | 1,837,000 | 1,013 |
| 2001-03-28 | 1,075 | 1,075 | 1,036 | 1,049 | 7,036,000 | 1,049 |
| 2001-03-27 | 975 | 980 | 961 | 975 | 1,031,000 | 975 |
| 2001-03-26 | 974 | 974 | 941 | 959 | 2,828,000 | 959 |
| 2001-03-23 | 970 | 988 | 950 | 965 | 3,125,000 | 965 |
| 2001-03-22 | 1,015 | 1,020 | 992 | 992 | 1,664,000 | 992 |
| 2001-03-21 | 995 | 1,030 | 995 | 1,030 | 2,021,000 | 1,030 |
| 2001-03-19 | 995 | 1,013 | 993 | 993 | 1,201,000 | 993 |
| 2001-03-16 | 995 | 1,015 | 991 | 1,008 | 1,088,000 | 1,008 |
| 2001-03-15 | 982 | 1,015 | 980 | 1,015 | 1,170,000 | 1,015 |
| 2001-03-14 | 985 | 989 | 965 | 989 | 847,000 | 989 |
| 2001-03-13 | 970 | 988 | 955 | 980 | 865,000 | 980 |
| 2001-03-12 | 974 | 990 | 961 | 977 | 2,043,000 | 977 |
| 2001-03-09 | 1,002 | 1,037 | 1,002 | 1,024 | 2,270,000 | 1,024 |
| 2001-03-08 | 1,022 | 1,026 | 1,006 | 1,020 | 920,000 | 1,020 |
| 2001-03-07 | 1,023 | 1,038 | 1,020 | 1,038 | 1,272,000 | 1,038 |
| 2001-03-06 | 1,021 | 1,029 | 1,005 | 1,029 | 1,331,000 | 1,029 |
| 2001-03-05 | 985 | 1,029 | 985 | 1,029 | 2,859,000 | 1,029 |
| 2001-03-02 | 993 | 993 | 975 | 975 | 1,620,000 | 975 |
| 2001-03-01 | 964 | 985 | 961 | 985 | 1,189,000 | 985 |
| 2001-02-28 | 970 | 975 | 960 | 960 | 918,000 | 960 |
| 2001-02-27 | 952 | 960 | 937 | 960 | 1,182,000 | 960 |
| 2001-02-26 | 959 | 988 | 950 | 969 | 1,517,000 | 969 |
| 2001-02-23 | 957 | 960 | 939 | 944 | 964,000 | 944 |
| 2001-02-22 | 950 | 968 | 945 | 958 | 992,000 | 958 |
| 2001-02-21 | 931 | 952 | 930 | 952 | 781,000 | 952 |
| 2001-02-20 | 951 | 951 | 923 | 941 | 1,280,000 | 941 |
| 2001-02-19 | 957 | 959 | 940 | 953 | 1,357,000 | 953 |
| 2001-02-16 | 968 | 979 | 951 | 979 | 1,160,000 | 979 |
| 2001-02-15 | 962 | 967 | 960 | 966 | 847,000 | 966 |
| 2001-02-14 | 954 | 964 | 954 | 962 | 849,000 | 962 |
| 2001-02-13 | 965 | 966 | 958 | 960 | 1,451,000 | 960 |
| 2001-02-09 | 965 | 972 | 956 | 963 | 1,899,000 | 963 |
| 2001-02-08 | 990 | 990 | 972 | 975 | 1,100,000 | 975 |
| 2001-02-07 | 994 | 997 | 984 | 993 | 670,000 | 993 |
| 2001-02-06 | 998 | 998 | 977 | 978 | 844,000 | 978 |
| 2001-02-05 | 1,000 | 1,002 | 985 | 994 | 582,000 | 994 |
| 2001-02-02 | 995 | 1,000 | 993 | 996 | 1,045,000 | 996 |
| 2001-02-01 | 995 | 996 | 985 | 989 | 1,153,000 | 989 |
| 2001-01-31 | 1,006 | 1,007 | 997 | 1,003 | 1,117,000 | 1,003 |
| 2001-01-30 | 1,005 | 1,005 | 998 | 1,005 | 1,096,000 | 1,005 |
| 2001-01-29 | 1,000 | 1,001 | 999 | 1,001 | 697,000 | 1,001 |
| 2001-01-26 | 1,005 | 1,005 | 996 | 999 | 748,000 | 999 |
| 2001-01-25 | 1,013 | 1,013 | 1,000 | 1,006 | 1,566,000 | 1,006 |
| 2001-01-24 | 1,005 | 1,017 | 1,000 | 1,014 | 749,000 | 1,014 |
| 2001-01-23 | 1,010 | 1,013 | 1,005 | 1,012 | 865,000 | 1,012 |
| 2001-01-22 | 983 | 1,013 | 983 | 1,013 | 980,000 | 1,013 |
| 2001-01-19 | 995 | 1,016 | 989 | 1,013 | 924,000 | 1,013 |
| 2001-01-18 | 970 | 990 | 968 | 990 | 933,000 | 990 |
| 2001-01-17 | 977 | 980 | 960 | 970 | 1,687,000 | 970 |
| 2001-01-16 | 999 | 1,000 | 987 | 1,000 | 1,471,000 | 1,000 |
| 2001-01-15 | 1,013 | 1,013 | 995 | 999 | 1,314,000 | 999 |
| 2001-01-12 | 1,028 | 1,028 | 1,010 | 1,011 | 746,000 | 1,011 |
| 2001-01-11 | 1,010 | 1,020 | 1,008 | 1,020 | 997,000 | 1,020 |
| 2001-01-10 | 1,000 | 1,012 | 996 | 1,012 | 777,000 | 1,012 |
| 2001-01-09 | 1,001 | 1,001 | 983 | 996 | 1,432,000 | 996 |
| 2001-01-05 | 1,000 | 1,021 | 996 | 1,021 | 1,130,000 | 1,021 |
| 2001-01-04 | 1,012 | 1,019 | 985 | 985 | 1,464,000 | 985 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
