1941 (株)中電工 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 | 1,700 | 1,705 | 1,698 | 1,699 | 40,000 | 1,699 |
| 2001-12-27 | 1,683 | 1,690 | 1,680 | 1,683 | 57,000 | 1,683 |
| 2001-12-26 | 1,717 | 1,717 | 1,683 | 1,683 | 21,000 | 1,683 |
| 2001-12-25 | 1,715 | 1,730 | 1,715 | 1,730 | 41,000 | 1,730 |
| 2001-12-21 | 1,668 | 1,719 | 1,660 | 1,715 | 67,000 | 1,715 |
| 2001-12-20 | 1,700 | 1,700 | 1,663 | 1,670 | 39,000 | 1,670 |
| 2001-12-19 | 1,622 | 1,719 | 1,622 | 1,660 | 22,000 | 1,660 |
| 2001-12-18 | 1,689 | 1,721 | 1,661 | 1,682 | 69,000 | 1,682 |
| 2001-12-17 | 1,770 | 1,770 | 1,674 | 1,689 | 22,000 | 1,689 |
| 2001-12-14 | 1,834 | 1,840 | 1,800 | 1,800 | 134,000 | 1,800 |
| 2001-12-13 | 1,865 | 1,880 | 1,850 | 1,864 | 50,000 | 1,864 |
| 2001-12-12 | 1,852 | 1,875 | 1,852 | 1,865 | 45,000 | 1,865 |
| 2001-12-11 | 1,860 | 1,862 | 1,852 | 1,852 | 16,000 | 1,852 |
| 2001-12-10 | 1,860 | 1,865 | 1,860 | 1,860 | 11,000 | 1,860 |
| 2001-12-07 | 1,909 | 1,909 | 1,890 | 1,890 | 10,000 | 1,890 |
| 2001-12-06 | 1,930 | 1,930 | 1,925 | 1,925 | 6,000 | 1,925 |
| 2001-12-05 | 1,910 | 1,914 | 1,895 | 1,904 | 114,000 | 1,904 |
| 2001-12-04 | 1,950 | 1,950 | 1,895 | 1,940 | 112,000 | 1,940 |
| 2001-12-03 | 1,920 | 1,947 | 1,870 | 1,947 | 56,000 | 1,947 |
| 2001-11-30 | 1,890 | 1,911 | 1,890 | 1,890 | 25,000 | 1,890 |
| 2001-11-29 | 1,920 | 1,920 | 1,919 | 1,920 | 12,000 | 1,920 |
| 2001-11-28 | 1,911 | 1,925 | 1,911 | 1,920 | 19,000 | 1,920 |
| 2001-11-27 | 1,936 | 1,940 | 1,880 | 1,910 | 8,000 | 1,910 |
| 2001-11-26 | 1,918 | 1,948 | 1,918 | 1,940 | 28,000 | 1,940 |
| 2001-11-22 | 1,970 | 1,973 | 1,908 | 1,948 | 28,000 | 1,948 |
| 2001-11-21 | 1,900 | 1,968 | 1,900 | 1,968 | 10,000 | 1,968 |
| 2001-11-20 | 1,911 | 1,930 | 1,911 | 1,930 | 13,000 | 1,930 |
| 2001-11-19 | 1,930 | 1,932 | 1,911 | 1,911 | 8,000 | 1,911 |
| 2001-11-16 | 2,000 | 2,000 | 1,990 | 1,990 | 24,000 | 1,990 |
| 2001-11-15 | 1,904 | 1,970 | 1,904 | 1,970 | 17,000 | 1,970 |
| 2001-11-14 | 1,919 | 1,920 | 1,904 | 1,904 | 8,000 | 1,904 |
| 2001-11-13 | 1,944 | 1,944 | 1,903 | 1,920 | 40,000 | 1,920 |
| 2001-11-12 | 1,906 | 1,916 | 1,906 | 1,914 | 7,000 | 1,914 |
| 2001-11-09 | 1,949 | 1,949 | 1,920 | 1,920 | 19,000 | 1,920 |
| 2001-11-08 | 1,886 | 1,969 | 1,886 | 1,969 | 22,000 | 1,969 |
| 2001-11-07 | 1,916 | 1,920 | 1,871 | 1,885 | 18,000 | 1,885 |
| 2001-11-06 | 1,916 | 1,932 | 1,900 | 1,914 | 22,000 | 1,914 |
| 2001-11-05 | 1,915 | 1,919 | 1,900 | 1,916 | 27,000 | 1,916 |
| 2001-11-02 | 1,950 | 1,951 | 1,915 | 1,915 | 23,000 | 1,915 |
| 2001-11-01 | 1,930 | 1,930 | 1,902 | 1,920 | 24,000 | 1,920 |
| 2001-10-31 | 1,927 | 1,953 | 1,903 | 1,903 | 22,000 | 1,903 |
| 2001-10-30 | 1,876 | 1,899 | 1,876 | 1,897 | 7,000 | 1,897 |
| 2001-10-29 | 1,920 | 1,920 | 1,875 | 1,891 | 21,000 | 1,891 |
| 2001-10-26 | 1,933 | 1,940 | 1,891 | 1,920 | 47,000 | 1,920 |
| 2001-10-25 | 1,900 | 1,935 | 1,900 | 1,933 | 41,000 | 1,933 |
| 2001-10-24 | 1,831 | 1,895 | 1,831 | 1,895 | 54,000 | 1,895 |
| 2001-10-23 | 1,891 | 1,892 | 1,888 | 1,891 | 41,000 | 1,891 |
| 2001-10-22 | 1,900 | 1,900 | 1,891 | 1,891 | 9,000 | 1,891 |
| 2001-10-19 | 1,862 | 1,880 | 1,854 | 1,880 | 6,000 | 1,880 |
| 2001-10-18 | 1,916 | 1,916 | 1,881 | 1,881 | 25,000 | 1,881 |
| 2001-10-17 | 1,919 | 1,919 | 1,892 | 1,916 | 18,000 | 1,916 |
| 2001-10-16 | 1,923 | 1,923 | 1,913 | 1,919 | 11,000 | 1,919 |
| 2001-10-15 | 1,881 | 1,923 | 1,881 | 1,923 | 9,000 | 1,923 |
| 2001-10-12 | 1,885 | 1,911 | 1,885 | 1,911 | 19,000 | 1,911 |
| 2001-10-11 | 1,935 | 1,938 | 1,881 | 1,885 | 41,000 | 1,885 |
| 2001-10-10 | 1,958 | 1,958 | 1,915 | 1,916 | 24,000 | 1,916 |
| 2001-10-09 | 1,900 | 1,968 | 1,899 | 1,968 | 43,000 | 1,968 |
| 2001-10-05 | 1,900 | 1,900 | 1,896 | 1,900 | 19,000 | 1,900 |
| 2001-10-04 | 1,900 | 1,910 | 1,898 | 1,900 | 30,000 | 1,900 |
| 2001-10-03 | 1,888 | 1,900 | 1,881 | 1,900 | 29,000 | 1,900 |
| 2001-10-02 | 1,890 | 1,899 | 1,880 | 1,888 | 53,000 | 1,888 |
| 2001-10-01 | 1,755 | 1,860 | 1,755 | 1,860 | 43,000 | 1,860 |
| 2001-09-28 | 1,770 | 1,870 | 1,770 | 1,845 | 50,000 | 1,845 |
| 2001-09-27 | 1,800 | 1,800 | 1,797 | 1,800 | 15,000 | 1,800 |
| 2001-09-26 | 1,800 | 1,800 | 1,795 | 1,800 | 19,000 | 1,800 |
| 2001-09-25 | 1,807 | 1,807 | 1,795 | 1,800 | 18,000 | 1,800 |
| 2001-09-21 | 1,789 | 1,800 | 1,778 | 1,800 | 29,000 | 1,800 |
| 2001-09-20 | 1,799 | 1,800 | 1,771 | 1,800 | 14,000 | 1,800 |
| 2001-09-19 | 1,797 | 1,814 | 1,797 | 1,800 | 32,000 | 1,800 |
| 2001-09-18 | 1,765 | 1,801 | 1,765 | 1,797 | 33,000 | 1,797 |
| 2001-09-17 | 1,758 | 1,800 | 1,753 | 1,765 | 33,000 | 1,765 |
| 2001-09-14 | 1,874 | 1,874 | 1,784 | 1,848 | 52,000 | 1,848 |
| 2001-09-13 | 1,760 | 1,760 | 1,720 | 1,724 | 15,000 | 1,724 |
| 2001-09-12 | 1,800 | 1,800 | 1,750 | 1,779 | 9,000 | 1,779 |
| 2001-09-11 | 1,834 | 1,837 | 1,820 | 1,837 | 58,000 | 1,837 |
| 2001-09-10 | 1,845 | 1,865 | 1,845 | 1,864 | 11,000 | 1,864 |
| 2001-09-07 | 1,890 | 1,901 | 1,890 | 1,900 | 20,000 | 1,900 |
| 2001-09-06 | 1,848 | 1,875 | 1,848 | 1,875 | 8,000 | 1,875 |
| 2001-09-05 | 1,867 | 1,877 | 1,848 | 1,877 | 28,000 | 1,877 |
| 2001-09-04 | 1,923 | 1,929 | 1,909 | 1,920 | 51,000 | 1,920 |
| 2001-09-03 | 1,900 | 1,901 | 1,876 | 1,876 | 14,000 | 1,876 |
| 2001-08-31 | 1,881 | 1,900 | 1,881 | 1,900 | 27,000 | 1,900 |
| 2001-08-30 | 1,875 | 1,888 | 1,857 | 1,881 | 20,000 | 1,881 |
| 2001-08-29 | 1,888 | 1,904 | 1,888 | 1,903 | 8,000 | 1,903 |
| 2001-08-28 | 1,970 | 1,970 | 1,860 | 1,948 | 30,000 | 1,948 |
| 2001-08-27 | 1,940 | 1,950 | 1,940 | 1,945 | 24,000 | 1,945 |
| 2001-08-24 | 1,931 | 1,940 | 1,926 | 1,940 | 92,000 | 1,940 |
| 2001-08-23 | 1,939 | 1,939 | 1,903 | 1,932 | 30,000 | 1,932 |
| 2001-08-22 | 1,900 | 1,909 | 1,900 | 1,909 | 7,000 | 1,909 |
| 2001-08-21 | 1,899 | 1,899 | 1,847 | 1,847 | 4,000 | 1,847 |
| 2001-08-20 | 1,809 | 1,900 | 1,809 | 1,900 | 18,000 | 1,900 |
| 2001-08-17 | 1,908 | 1,928 | 1,908 | 1,928 | 7,000 | 1,928 |
| 2001-08-16 | 1,930 | 1,930 | 1,894 | 1,908 | 27,000 | 1,908 |
| 2001-08-15 | 1,905 | 1,933 | 1,905 | 1,933 | 5,000 | 1,933 |
| 2001-08-14 | 1,910 | 1,921 | 1,905 | 1,905 | 17,000 | 1,905 |
| 2001-08-13 | 1,840 | 1,860 | 1,840 | 1,851 | 39,000 | 1,851 |
| 2001-08-10 | 1,853 | 1,869 | 1,850 | 1,869 | 20,000 | 1,869 |
| 2001-08-09 | 1,866 | 1,870 | 1,850 | 1,853 | 31,000 | 1,853 |
| 2001-08-08 | 1,889 | 1,889 | 1,872 | 1,880 | 10,000 | 1,880 |
| 2001-08-07 | 1,854 | 1,896 | 1,854 | 1,896 | 32,000 | 1,896 |
| 2001-08-06 | 1,884 | 1,884 | 1,880 | 1,884 | 8,000 | 1,884 |
| 2001-08-03 | 1,890 | 1,905 | 1,866 | 1,885 | 31,000 | 1,885 |
| 2001-08-02 | 1,910 | 1,910 | 1,901 | 1,906 | 45,000 | 1,906 |
| 2001-08-01 | 1,944 | 1,944 | 1,900 | 1,904 | 75,000 | 1,904 |
| 2001-07-31 | 1,950 | 1,970 | 1,930 | 1,950 | 40,000 | 1,950 |
| 2001-07-30 | 1,915 | 1,950 | 1,915 | 1,930 | 25,000 | 1,930 |
| 2001-07-27 | 1,931 | 1,940 | 1,916 | 1,916 | 27,000 | 1,916 |
| 2001-07-26 | 1,900 | 1,920 | 1,900 | 1,920 | 41,000 | 1,920 |
| 2001-07-25 | 1,870 | 1,900 | 1,870 | 1,900 | 21,000 | 1,900 |
| 2001-07-24 | 1,844 | 1,870 | 1,826 | 1,870 | 25,000 | 1,870 |
| 2001-07-23 | 1,844 | 1,849 | 1,825 | 1,849 | 6,000 | 1,849 |
| 2001-07-19 | 1,830 | 1,867 | 1,830 | 1,847 | 25,000 | 1,847 |
| 2001-07-18 | 1,811 | 1,811 | 1,805 | 1,809 | 9,000 | 1,809 |
| 2001-07-17 | 1,777 | 1,797 | 1,777 | 1,796 | 8,000 | 1,796 |
| 2001-07-16 | 1,769 | 1,807 | 1,769 | 1,807 | 4,000 | 1,807 |
| 2001-07-13 | 1,802 | 1,802 | 1,799 | 1,799 | 18,000 | 1,799 |
| 2001-07-12 | 1,830 | 1,849 | 1,800 | 1,849 | 19,000 | 1,849 |
| 2001-07-11 | 1,830 | 1,830 | 1,800 | 1,800 | 11,000 | 1,800 |
| 2001-07-10 | 1,830 | 1,830 | 1,795 | 1,800 | 63,000 | 1,800 |
| 2001-07-09 | 1,852 | 1,852 | 1,808 | 1,837 | 14,000 | 1,837 |
| 2001-07-06 | 1,815 | 1,830 | 1,815 | 1,821 | 22,000 | 1,821 |
| 2001-07-05 | 1,831 | 1,836 | 1,814 | 1,815 | 38,000 | 1,815 |
| 2001-07-04 | 1,832 | 1,860 | 1,832 | 1,833 | 5,000 | 1,833 |
| 2001-07-03 | 1,926 | 1,926 | 1,836 | 1,843 | 7,000 | 1,843 |
| 2001-07-02 | 1,876 | 1,876 | 1,831 | 1,836 | 13,000 | 1,836 |
| 2001-06-29 | 1,840 | 1,900 | 1,840 | 1,876 | 27,000 | 1,876 |
| 2001-06-28 | 1,835 | 1,840 | 1,829 | 1,829 | 62,000 | 1,829 |
| 2001-06-27 | 1,840 | 1,849 | 1,822 | 1,836 | 75,000 | 1,836 |
| 2001-06-26 | 1,851 | 1,860 | 1,829 | 1,839 | 33,000 | 1,839 |
| 2001-06-25 | 1,825 | 1,850 | 1,825 | 1,850 | 28,000 | 1,850 |
| 2001-06-22 | 1,790 | 1,840 | 1,790 | 1,825 | 75,000 | 1,825 |
| 2001-06-21 | 1,798 | 1,798 | 1,760 | 1,789 | 19,000 | 1,789 |
| 2001-06-20 | 1,751 | 1,801 | 1,751 | 1,801 | 26,000 | 1,801 |
| 2001-06-19 | 1,749 | 1,757 | 1,749 | 1,751 | 12,000 | 1,751 |
| 2001-06-18 | 1,723 | 1,752 | 1,723 | 1,751 | 15,000 | 1,751 |
| 2001-06-15 | 1,776 | 1,780 | 1,752 | 1,752 | 45,000 | 1,752 |
| 2001-06-14 | 1,770 | 1,789 | 1,770 | 1,775 | 13,000 | 1,775 |
| 2001-06-13 | 1,795 | 1,801 | 1,795 | 1,800 | 34,000 | 1,800 |
| 2001-06-12 | 1,805 | 1,810 | 1,796 | 1,801 | 52,000 | 1,801 |
| 2001-06-11 | 1,794 | 1,798 | 1,788 | 1,795 | 21,000 | 1,795 |
| 2001-06-08 | 1,767 | 1,800 | 1,750 | 1,794 | 99,000 | 1,794 |
| 2001-06-07 | 1,770 | 1,797 | 1,770 | 1,797 | 7,000 | 1,797 |
| 2001-06-06 | 1,800 | 1,820 | 1,800 | 1,800 | 13,000 | 1,800 |
| 2001-06-05 | 1,801 | 1,860 | 1,801 | 1,840 | 19,000 | 1,840 |
| 2001-06-04 | 1,830 | 1,830 | 1,810 | 1,830 | 13,000 | 1,830 |
| 2001-06-01 | 1,801 | 1,805 | 1,801 | 1,802 | 10,000 | 1,802 |
| 2001-05-31 | 1,849 | 1,849 | 1,840 | 1,840 | 2,000 | 1,840 |
| 2001-05-30 | 1,849 | 1,850 | 1,800 | 1,850 | 17,000 | 1,850 |
| 2001-05-29 | 1,879 | 1,889 | 1,850 | 1,850 | 17,000 | 1,850 |
| 2001-05-28 | 1,869 | 1,910 | 1,869 | 1,879 | 59,000 | 1,879 |
| 2001-05-25 | 1,870 | 1,870 | 1,850 | 1,869 | 15,000 | 1,869 |
| 2001-05-24 | 1,878 | 1,878 | 1,830 | 1,830 | 8,000 | 1,830 |
| 2001-05-23 | 1,775 | 1,842 | 1,775 | 1,842 | 23,000 | 1,842 |
| 2001-05-22 | 1,880 | 1,880 | 1,805 | 1,805 | 30,000 | 1,805 |
| 2001-05-21 | 1,830 | 1,870 | 1,825 | 1,870 | 39,000 | 1,870 |
| 2001-05-18 | 1,765 | 1,860 | 1,765 | 1,860 | 40,000 | 1,860 |
| 2001-05-17 | 1,750 | 1,800 | 1,750 | 1,800 | 14,000 | 1,800 |
| 2001-05-16 | 1,761 | 1,790 | 1,750 | 1,750 | 36,000 | 1,750 |
| 2001-05-15 | 1,756 | 1,769 | 1,756 | 1,761 | 11,000 | 1,761 |
| 2001-05-14 | 1,769 | 1,769 | 1,751 | 1,751 | 10,000 | 1,751 |
| 2001-05-11 | 1,740 | 1,767 | 1,740 | 1,767 | 14,000 | 1,767 |
| 2001-05-10 | 1,740 | 1,750 | 1,740 | 1,740 | 16,000 | 1,740 |
| 2001-05-09 | 1,760 | 1,760 | 1,740 | 1,740 | 46,000 | 1,740 |
| 2001-05-08 | 1,740 | 1,770 | 1,740 | 1,770 | 32,000 | 1,770 |
| 2001-05-07 | 1,734 | 1,750 | 1,734 | 1,740 | 76,000 | 1,740 |
| 2001-05-02 | 1,730 | 1,734 | 1,700 | 1,734 | 91,000 | 1,734 |
| 2001-05-01 | 1,732 | 1,750 | 1,726 | 1,730 | 86,000 | 1,730 |
| 2001-04-27 | 1,600 | 1,612 | 1,585 | 1,612 | 132,000 | 1,612 |
| 2001-04-26 | 1,599 | 1,600 | 1,548 | 1,600 | 40,000 | 1,600 |
| 2001-04-25 | 1,600 | 1,600 | 1,593 | 1,593 | 23,000 | 1,593 |
| 2001-04-24 | 1,600 | 1,600 | 1,590 | 1,600 | 60,000 | 1,600 |
| 2001-04-23 | 1,601 | 1,609 | 1,580 | 1,586 | 40,000 | 1,586 |
| 2001-04-20 | 1,610 | 1,649 | 1,600 | 1,602 | 27,000 | 1,602 |
| 2001-04-19 | 1,649 | 1,650 | 1,600 | 1,640 | 31,000 | 1,640 |
| 2001-04-18 | 1,638 | 1,640 | 1,608 | 1,640 | 56,000 | 1,640 |
| 2001-04-17 | 1,588 | 1,650 | 1,570 | 1,642 | 46,000 | 1,642 |
| 2001-04-16 | 1,527 | 1,528 | 1,527 | 1,528 | 4,000 | 1,528 |
| 2001-04-13 | 1,523 | 1,527 | 1,523 | 1,526 | 4,000 | 1,526 |
| 2001-04-12 | 1,577 | 1,590 | 1,550 | 1,552 | 58,000 | 1,552 |
| 2001-04-11 | 1,589 | 1,589 | 1,529 | 1,577 | 20,000 | 1,577 |
| 2001-04-10 | 1,580 | 1,589 | 1,559 | 1,562 | 29,000 | 1,562 |
| 2001-04-09 | 1,561 | 1,583 | 1,559 | 1,559 | 22,000 | 1,559 |
| 2001-04-06 | 1,564 | 1,569 | 1,559 | 1,559 | 7,000 | 1,559 |
| 2001-04-05 | 1,562 | 1,564 | 1,501 | 1,564 | 17,000 | 1,564 |
| 2001-04-04 | 1,561 | 1,562 | 1,516 | 1,562 | 12,000 | 1,562 |
| 2001-04-03 | 1,520 | 1,601 | 1,506 | 1,562 | 39,000 | 1,562 |
| 2001-04-02 | 1,500 | 1,520 | 1,450 | 1,520 | 22,000 | 1,520 |
| 2001-03-30 | 1,522 | 1,581 | 1,500 | 1,500 | 23,000 | 1,500 |
| 2001-03-29 | 1,590 | 1,590 | 1,505 | 1,505 | 11,000 | 1,505 |
| 2001-03-28 | 1,482 | 1,543 | 1,482 | 1,505 | 23,000 | 1,505 |
| 2001-03-27 | 1,540 | 1,600 | 1,520 | 1,600 | 58,000 | 1,600 |
| 2001-03-26 | 1,498 | 1,550 | 1,475 | 1,550 | 63,000 | 1,550 |
| 2001-03-23 | 1,458 | 1,466 | 1,458 | 1,465 | 10,000 | 1,465 |
| 2001-03-22 | 1,509 | 1,539 | 1,454 | 1,458 | 43,000 | 1,458 |
| 2001-03-21 | 1,468 | 1,520 | 1,468 | 1,509 | 27,000 | 1,509 |
| 2001-03-19 | 1,412 | 1,472 | 1,412 | 1,468 | 19,000 | 1,468 |
| 2001-03-16 | 1,457 | 1,550 | 1,457 | 1,522 | 77,000 | 1,522 |
| 2001-03-15 | 1,439 | 1,459 | 1,419 | 1,457 | 11,000 | 1,457 |
| 2001-03-14 | 1,440 | 1,441 | 1,423 | 1,439 | 56,000 | 1,439 |
| 2001-03-13 | 1,458 | 1,458 | 1,420 | 1,439 | 26,000 | 1,439 |
| 2001-03-12 | 1,430 | 1,444 | 1,430 | 1,440 | 44,000 | 1,440 |
| 2001-03-09 | 1,420 | 1,460 | 1,420 | 1,460 | 77,000 | 1,460 |
| 2001-03-08 | 1,429 | 1,464 | 1,429 | 1,430 | 43,000 | 1,430 |
| 2001-03-07 | 1,411 | 1,420 | 1,411 | 1,420 | 74,000 | 1,420 |
| 2001-03-06 | 1,390 | 1,440 | 1,390 | 1,440 | 54,000 | 1,440 |
| 2001-03-05 | 1,355 | 1,389 | 1,355 | 1,389 | 10,000 | 1,389 |
| 2001-03-02 | 1,375 | 1,390 | 1,371 | 1,371 | 57,000 | 1,371 |
| 2001-03-01 | 1,397 | 1,397 | 1,389 | 1,391 | 26,000 | 1,391 |
| 2001-02-28 | 1,391 | 1,410 | 1,391 | 1,397 | 49,000 | 1,397 |
| 2001-02-27 | 1,400 | 1,400 | 1,387 | 1,392 | 13,000 | 1,392 |
| 2001-02-26 | 1,369 | 1,409 | 1,369 | 1,400 | 25,000 | 1,400 |
| 2001-02-23 | 1,390 | 1,391 | 1,370 | 1,389 | 99,000 | 1,389 |
| 2001-02-22 | 1,388 | 1,392 | 1,359 | 1,389 | 96,000 | 1,389 |
| 2001-02-21 | 1,290 | 1,330 | 1,290 | 1,330 | 11,000 | 1,330 |
| 2001-02-20 | 1,320 | 1,330 | 1,298 | 1,330 | 75,000 | 1,330 |
| 2001-02-19 | 1,320 | 1,340 | 1,320 | 1,320 | 48,000 | 1,320 |
| 2001-02-16 | 1,370 | 1,370 | 1,340 | 1,340 | 75,000 | 1,340 |
| 2001-02-15 | 1,382 | 1,385 | 1,370 | 1,370 | 42,000 | 1,370 |
| 2001-02-14 | 1,390 | 1,390 | 1,381 | 1,382 | 26,000 | 1,382 |
| 2001-02-13 | 1,397 | 1,397 | 1,370 | 1,375 | 65,000 | 1,375 |
| 2001-02-09 | 1,391 | 1,402 | 1,391 | 1,400 | 39,000 | 1,400 |
| 2001-02-08 | 1,411 | 1,411 | 1,400 | 1,410 | 33,000 | 1,410 |
| 2001-02-07 | 1,424 | 1,447 | 1,423 | 1,430 | 49,000 | 1,430 |
| 2001-02-06 | 1,443 | 1,447 | 1,443 | 1,447 | 17,000 | 1,447 |
| 2001-02-05 | 1,437 | 1,447 | 1,437 | 1,441 | 34,000 | 1,441 |
| 2001-02-02 | 1,449 | 1,449 | 1,435 | 1,448 | 39,000 | 1,448 |
| 2001-02-01 | 1,421 | 1,440 | 1,415 | 1,435 | 86,000 | 1,435 |
| 2001-01-31 | 1,390 | 1,420 | 1,390 | 1,420 | 30,000 | 1,420 |
| 2001-01-30 | 1,396 | 1,410 | 1,394 | 1,410 | 25,000 | 1,410 |
| 2001-01-29 | 1,413 | 1,413 | 1,390 | 1,404 | 36,000 | 1,404 |
| 2001-01-26 | 1,419 | 1,419 | 1,382 | 1,413 | 13,000 | 1,413 |
| 2001-01-25 | 1,420 | 1,420 | 1,409 | 1,419 | 43,000 | 1,419 |
| 2001-01-24 | 1,415 | 1,415 | 1,410 | 1,410 | 50,000 | 1,410 |
| 2001-01-23 | 1,418 | 1,419 | 1,400 | 1,414 | 29,000 | 1,414 |
| 2001-01-22 | 1,413 | 1,413 | 1,391 | 1,401 | 9,000 | 1,401 |
| 2001-01-19 | 1,408 | 1,420 | 1,390 | 1,390 | 27,000 | 1,390 |
| 2001-01-18 | 1,386 | 1,409 | 1,386 | 1,409 | 27,000 | 1,409 |
| 2001-01-17 | 1,420 | 1,420 | 1,385 | 1,386 | 17,000 | 1,386 |
| 2001-01-16 | 1,408 | 1,440 | 1,388 | 1,440 | 13,000 | 1,440 |
| 2001-01-15 | 1,400 | 1,414 | 1,390 | 1,390 | 19,000 | 1,390 |
| 2001-01-12 | 1,425 | 1,425 | 1,390 | 1,401 | 25,000 | 1,401 |
| 2001-01-11 | 1,403 | 1,409 | 1,381 | 1,394 | 46,000 | 1,394 |
| 2001-01-10 | 1,409 | 1,420 | 1,400 | 1,410 | 30,000 | 1,410 |
| 2001-01-09 | 1,382 | 1,410 | 1,382 | 1,409 | 19,000 | 1,409 |
| 2001-01-05 | 1,489 | 1,491 | 1,442 | 1,442 | 23,000 | 1,442 |
| 2001-01-04 | 1,500 | 1,500 | 1,470 | 1,488 | 28,000 | 1,488 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株