1951 エクシオグループ(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 | 779 | 781 | 776 | 779 | 74,000 | 389.50 |
| 2001-12-27 | 776 | 779 | 767 | 770 | 130,000 | 385 |
| 2001-12-26 | 785 | 786 | 776 | 776 | 100,000 | 388 |
| 2001-12-25 | 787 | 789 | 765 | 775 | 127,000 | 387.50 |
| 2001-12-21 | 780 | 787 | 771 | 787 | 184,000 | 393.50 |
| 2001-12-20 | 760 | 777 | 759 | 770 | 192,000 | 385 |
| 2001-12-19 | 739 | 750 | 736 | 750 | 123,000 | 375 |
| 2001-12-18 | 739 | 741 | 730 | 739 | 121,000 | 369.50 |
| 2001-12-17 | 756 | 757 | 738 | 739 | 205,000 | 369.50 |
| 2001-12-14 | 765 | 775 | 761 | 766 | 266,000 | 383 |
| 2001-12-13 | 775 | 784 | 775 | 777 | 152,000 | 388.50 |
| 2001-12-12 | 778 | 778 | 758 | 760 | 131,000 | 380 |
| 2001-12-11 | 775 | 780 | 754 | 758 | 189,000 | 379 |
| 2001-12-10 | 795 | 796 | 766 | 778 | 342,000 | 389 |
| 2001-12-07 | 800 | 800 | 778 | 780 | 143,000 | 390 |
| 2001-12-06 | 787 | 801 | 784 | 800 | 413,000 | 400 |
| 2001-12-05 | 795 | 798 | 777 | 777 | 373,000 | 388.50 |
| 2001-12-04 | 807 | 809 | 800 | 800 | 177,000 | 400 |
| 2001-12-03 | 845 | 848 | 801 | 806 | 320,000 | 403 |
| 2001-11-30 | 840 | 840 | 825 | 825 | 312,000 | 412.50 |
| 2001-11-29 | 848 | 850 | 836 | 845 | 113,000 | 422.50 |
| 2001-11-28 | 860 | 860 | 847 | 852 | 109,000 | 426 |
| 2001-11-27 | 860 | 864 | 850 | 860 | 153,000 | 430 |
| 2001-11-26 | 847 | 859 | 847 | 859 | 151,000 | 429.50 |
| 2001-11-22 | 843 | 848 | 840 | 847 | 125,000 | 423.50 |
| 2001-11-21 | 859 | 859 | 836 | 843 | 196,000 | 421.50 |
| 2001-11-20 | 854 | 863 | 850 | 859 | 423,000 | 429.50 |
| 2001-11-19 | 830 | 836 | 825 | 830 | 444,000 | 415 |
| 2001-11-16 | 806 | 830 | 804 | 815 | 381,000 | 407.50 |
| 2001-11-15 | 792 | 803 | 776 | 802 | 340,000 | 401 |
| 2001-11-14 | 801 | 804 | 793 | 802 | 280,000 | 401 |
| 2001-11-13 | 820 | 820 | 805 | 809 | 203,000 | 404.50 |
| 2001-11-12 | 825 | 825 | 815 | 820 | 71,000 | 410 |
| 2001-11-09 | 830 | 835 | 820 | 830 | 296,000 | 415 |
| 2001-11-08 | 819 | 822 | 812 | 820 | 131,000 | 410 |
| 2001-11-07 | 820 | 824 | 807 | 811 | 280,000 | 405.50 |
| 2001-11-06 | 826 | 829 | 820 | 824 | 168,000 | 412 |
| 2001-11-05 | 840 | 840 | 820 | 826 | 196,000 | 413 |
| 2001-11-02 | 840 | 844 | 824 | 830 | 407,000 | 415 |
| 2001-11-01 | 867 | 867 | 843 | 845 | 540,000 | 422.50 |
| 2001-10-31 | 872 | 884 | 865 | 865 | 177,000 | 432.50 |
| 2001-10-30 | 861 | 872 | 852 | 867 | 596,000 | 433.50 |
| 2001-10-29 | 872 | 875 | 835 | 851 | 1,120,000 | 425.50 |
| 2001-10-26 | 932 | 940 | 880 | 902 | 1,926,000 | 451 |
| 2001-10-25 | 940 | 955 | 940 | 950 | 740,000 | 475 |
| 2001-10-24 | 950 | 954 | 936 | 944 | 385,000 | 472 |
| 2001-10-23 | 952 | 960 | 942 | 946 | 266,000 | 473 |
| 2001-10-22 | 945 | 950 | 937 | 942 | 401,000 | 471 |
| 2001-10-19 | 960 | 960 | 935 | 955 | 481,000 | 477.50 |
| 2001-10-18 | 955 | 963 | 953 | 961 | 290,000 | 480.50 |
| 2001-10-17 | 960 | 966 | 955 | 962 | 333,000 | 481 |
| 2001-10-16 | 980 | 980 | 960 | 969 | 258,000 | 484.50 |
| 2001-10-15 | 965 | 982 | 960 | 980 | 197,000 | 490 |
| 2001-10-12 | 975 | 990 | 975 | 985 | 304,000 | 492.50 |
| 2001-10-11 | 999 | 1,010 | 957 | 985 | 354,000 | 492.50 |
| 2001-10-10 | 992 | 1,015 | 985 | 987 | 259,000 | 493.50 |
| 2001-10-09 | 998 | 1,008 | 995 | 1,003 | 349,000 | 501.50 |
| 2001-10-05 | 1,030 | 1,038 | 1,011 | 1,038 | 337,000 | 519 |
| 2001-10-04 | 1,043 | 1,043 | 1,030 | 1,039 | 481,000 | 519.50 |
| 2001-10-03 | 1,050 | 1,055 | 1,043 | 1,043 | 274,000 | 521.50 |
| 2001-10-02 | 1,050 | 1,055 | 1,050 | 1,055 | 280,000 | 527.50 |
| 2001-10-01 | 1,058 | 1,060 | 1,044 | 1,060 | 296,000 | 530 |
| 2001-09-28 | 1,039 | 1,043 | 1,021 | 1,043 | 194,000 | 521.50 |
| 2001-09-27 | 1,011 | 1,029 | 1,011 | 1,024 | 159,000 | 512 |
| 2001-09-26 | 1,019 | 1,041 | 1,015 | 1,027 | 630,000 | 513.50 |
| 2001-09-25 | 1,019 | 1,019 | 1,001 | 1,010 | 273,000 | 505 |
| 2001-09-21 | 980 | 1,010 | 980 | 1,003 | 190,000 | 501.50 |
| 2001-09-20 | 990 | 1,000 | 990 | 1,000 | 139,000 | 500 |
| 2001-09-19 | 970 | 999 | 970 | 995 | 312,000 | 497.50 |
| 2001-09-18 | 954 | 981 | 949 | 970 | 188,000 | 485 |
| 2001-09-17 | 974 | 974 | 940 | 959 | 133,000 | 479.50 |
| 2001-09-14 | 958 | 980 | 952 | 975 | 330,000 | 487.50 |
| 2001-09-13 | 949 | 962 | 949 | 960 | 118,000 | 480 |
| 2001-09-12 | 933 | 962 | 933 | 959 | 165,000 | 479.50 |
| 2001-09-11 | 982 | 983 | 973 | 983 | 147,000 | 491.50 |
| 2001-09-10 | 999 | 999 | 980 | 984 | 148,000 | 492 |
| 2001-09-07 | 990 | 1,003 | 985 | 1,002 | 196,000 | 501 |
| 2001-09-06 | 1,003 | 1,015 | 998 | 1,000 | 158,000 | 500 |
| 2001-09-05 | 999 | 1,009 | 986 | 1,003 | 128,000 | 501.50 |
| 2001-09-04 | 990 | 1,004 | 986 | 999 | 202,000 | 499.50 |
| 2001-09-03 | 1,024 | 1,024 | 996 | 999 | 179,000 | 499.50 |
| 2001-08-31 | 1,005 | 1,015 | 1,001 | 1,015 | 176,000 | 507.50 |
| 2001-08-30 | 1,039 | 1,039 | 1,015 | 1,021 | 279,000 | 510.50 |
| 2001-08-29 | 1,015 | 1,026 | 1,015 | 1,021 | 70,000 | 510.50 |
| 2001-08-28 | 1,031 | 1,033 | 1,015 | 1,027 | 367,000 | 513.50 |
| 2001-08-27 | 1,009 | 1,040 | 1,009 | 1,029 | 236,000 | 514.50 |
| 2001-08-24 | 1,030 | 1,030 | 1,025 | 1,029 | 146,000 | 514.50 |
| 2001-08-23 | 1,033 | 1,038 | 1,024 | 1,033 | 179,000 | 516.50 |
| 2001-08-22 | 1,021 | 1,033 | 1,019 | 1,033 | 211,000 | 516.50 |
| 2001-08-21 | 1,023 | 1,023 | 1,011 | 1,022 | 160,000 | 511 |
| 2001-08-20 | 1,030 | 1,032 | 1,023 | 1,025 | 231,000 | 512.50 |
| 2001-08-17 | 1,035 | 1,040 | 1,030 | 1,035 | 177,000 | 517.50 |
| 2001-08-16 | 1,035 | 1,040 | 1,024 | 1,040 | 147,000 | 520 |
| 2001-08-15 | 1,017 | 1,034 | 1,010 | 1,034 | 188,000 | 517 |
| 2001-08-14 | 1,034 | 1,035 | 1,020 | 1,026 | 269,000 | 513 |
| 2001-08-13 | 1,035 | 1,037 | 1,028 | 1,034 | 614,000 | 517 |
| 2001-08-10 | 1,000 | 1,027 | 1,000 | 1,027 | 787,000 | 513.50 |
| 2001-08-09 | 990 | 993 | 981 | 993 | 216,000 | 496.50 |
| 2001-08-08 | 965 | 992 | 961 | 990 | 414,000 | 495 |
| 2001-08-07 | 946 | 960 | 945 | 958 | 137,000 | 479 |
| 2001-08-06 | 958 | 958 | 941 | 954 | 97,000 | 477 |
| 2001-08-03 | 930 | 956 | 930 | 951 | 181,000 | 475.50 |
| 2001-08-02 | 931 | 955 | 931 | 935 | 154,000 | 467.50 |
| 2001-08-01 | 955 | 955 | 928 | 929 | 151,000 | 464.50 |
| 2001-07-31 | 917 | 935 | 908 | 928 | 164,000 | 464 |
| 2001-07-30 | 919 | 924 | 900 | 907 | 66,000 | 453.50 |
| 2001-07-27 | 909 | 920 | 905 | 913 | 88,000 | 456.50 |
| 2001-07-26 | 920 | 920 | 900 | 905 | 53,000 | 452.50 |
| 2001-07-25 | 910 | 911 | 900 | 910 | 149,000 | 455 |
| 2001-07-24 | 910 | 923 | 910 | 914 | 237,000 | 457 |
| 2001-07-23 | 939 | 939 | 912 | 913 | 158,000 | 456.50 |
| 2001-07-19 | 930 | 930 | 919 | 930 | 169,000 | 465 |
| 2001-07-18 | 940 | 948 | 933 | 935 | 256,000 | 467.50 |
| 2001-07-17 | 955 | 959 | 935 | 937 | 192,000 | 468.50 |
| 2001-07-16 | 955 | 964 | 955 | 960 | 52,000 | 480 |
| 2001-07-13 | 961 | 965 | 958 | 958 | 118,000 | 479 |
| 2001-07-12 | 956 | 957 | 946 | 957 | 129,000 | 478.50 |
| 2001-07-11 | 961 | 961 | 951 | 956 | 79,000 | 478 |
| 2001-07-10 | 960 | 962 | 954 | 961 | 44,000 | 480.50 |
| 2001-07-09 | 960 | 965 | 951 | 965 | 148,000 | 482.50 |
| 2001-07-06 | 985 | 985 | 966 | 970 | 411,000 | 485 |
| 2001-07-05 | 1,010 | 1,010 | 984 | 995 | 251,000 | 497.50 |
| 2001-07-04 | 1,025 | 1,025 | 994 | 1,014 | 170,000 | 507 |
| 2001-07-03 | 1,000 | 1,020 | 1,000 | 1,010 | 121,000 | 505 |
| 2001-07-02 | 1,029 | 1,029 | 990 | 990 | 321,000 | 495 |
| 2001-06-29 | 1,000 | 1,017 | 1,000 | 1,017 | 397,000 | 508.50 |
| 2001-06-28 | 998 | 998 | 982 | 997 | 299,000 | 498.50 |
| 2001-06-27 | 981 | 995 | 980 | 994 | 137,000 | 497 |
| 2001-06-26 | 976 | 997 | 973 | 982 | 421,000 | 491 |
| 2001-06-25 | 998 | 999 | 975 | 975 | 340,000 | 487.50 |
| 2001-06-22 | 995 | 995 | 972 | 982 | 487,000 | 491 |
| 2001-06-21 | 990 | 1,020 | 990 | 1,000 | 301,000 | 500 |
| 2001-06-20 | 1,001 | 1,021 | 985 | 990 | 299,000 | 495 |
| 2001-06-19 | 1,015 | 1,024 | 1,000 | 1,002 | 416,000 | 501 |
| 2001-06-18 | 1,035 | 1,045 | 1,023 | 1,035 | 226,000 | 517.50 |
| 2001-06-15 | 1,025 | 1,032 | 1,014 | 1,032 | 257,000 | 516 |
| 2001-06-14 | 1,058 | 1,060 | 1,035 | 1,037 | 225,000 | 518.50 |
| 2001-06-13 | 1,057 | 1,066 | 1,052 | 1,063 | 190,000 | 531.50 |
| 2001-06-12 | 1,070 | 1,075 | 1,058 | 1,066 | 189,000 | 533 |
| 2001-06-11 | 1,061 | 1,092 | 1,061 | 1,075 | 406,000 | 537.50 |
| 2001-06-08 | 1,072 | 1,097 | 1,071 | 1,079 | 665,000 | 539.50 |
| 2001-06-07 | 1,106 | 1,110 | 1,089 | 1,092 | 225,000 | 546 |
| 2001-06-06 | 1,140 | 1,148 | 1,110 | 1,111 | 247,000 | 555.50 |
| 2001-06-05 | 1,141 | 1,141 | 1,120 | 1,120 | 92,000 | 560 |
| 2001-06-04 | 1,140 | 1,143 | 1,122 | 1,141 | 146,000 | 570.50 |
| 2001-06-01 | 1,175 | 1,175 | 1,145 | 1,152 | 145,000 | 576 |
| 2001-05-31 | 1,141 | 1,170 | 1,135 | 1,170 | 433,000 | 585 |
| 2001-05-30 | 1,125 | 1,143 | 1,115 | 1,141 | 316,000 | 570.50 |
| 2001-05-29 | 1,119 | 1,130 | 1,110 | 1,110 | 126,000 | 555 |
| 2001-05-28 | 1,119 | 1,119 | 1,103 | 1,109 | 121,000 | 554.50 |
| 2001-05-25 | 1,116 | 1,116 | 1,105 | 1,110 | 128,000 | 555 |
| 2001-05-24 | 1,120 | 1,120 | 1,112 | 1,115 | 98,000 | 557.50 |
| 2001-05-23 | 1,125 | 1,129 | 1,116 | 1,125 | 171,000 | 562.50 |
| 2001-05-22 | 1,110 | 1,130 | 1,110 | 1,110 | 168,000 | 555 |
| 2001-05-21 | 1,130 | 1,135 | 1,103 | 1,103 | 253,000 | 551.50 |
| 2001-05-18 | 1,109 | 1,124 | 1,091 | 1,123 | 338,000 | 561.50 |
| 2001-05-17 | 1,095 | 1,104 | 1,080 | 1,100 | 208,000 | 550 |
| 2001-05-16 | 1,070 | 1,093 | 1,060 | 1,093 | 358,000 | 546.50 |
| 2001-05-15 | 1,050 | 1,065 | 1,048 | 1,055 | 135,000 | 527.50 |
| 2001-05-14 | 1,068 | 1,068 | 1,051 | 1,057 | 158,000 | 528.50 |
| 2001-05-11 | 1,085 | 1,085 | 1,055 | 1,061 | 169,000 | 530.50 |
| 2001-05-10 | 1,075 | 1,080 | 1,063 | 1,065 | 184,000 | 532.50 |
| 2001-05-09 | 1,087 | 1,100 | 1,071 | 1,079 | 91,000 | 539.50 |
| 2001-05-08 | 1,099 | 1,100 | 1,080 | 1,090 | 106,000 | 545 |
| 2001-05-07 | 1,080 | 1,100 | 1,075 | 1,100 | 233,000 | 550 |
| 2001-05-02 | 1,125 | 1,125 | 1,090 | 1,100 | 112,000 | 550 |
| 2001-05-01 | 1,089 | 1,100 | 1,082 | 1,100 | 203,000 | 550 |
| 2001-04-27 | 1,090 | 1,105 | 1,082 | 1,089 | 146,000 | 544.50 |
| 2001-04-26 | 1,107 | 1,107 | 1,082 | 1,089 | 351,000 | 544.50 |
| 2001-04-25 | 1,106 | 1,107 | 1,095 | 1,107 | 469,000 | 553.50 |
| 2001-04-24 | 1,156 | 1,156 | 1,120 | 1,126 | 427,000 | 563 |
| 2001-04-23 | 1,195 | 1,203 | 1,175 | 1,175 | 258,000 | 587.50 |
| 2001-04-20 | 1,166 | 1,190 | 1,160 | 1,190 | 275,000 | 595 |
| 2001-04-19 | 1,160 | 1,169 | 1,145 | 1,167 | 172,000 | 583.50 |
| 2001-04-18 | 1,170 | 1,175 | 1,140 | 1,155 | 249,000 | 577.50 |
| 2001-04-17 | 1,137 | 1,170 | 1,135 | 1,170 | 106,000 | 585 |
| 2001-04-16 | 1,141 | 1,153 | 1,140 | 1,145 | 72,000 | 572.50 |
| 2001-04-13 | 1,165 | 1,166 | 1,140 | 1,160 | 93,000 | 580 |
| 2001-04-12 | 1,175 | 1,185 | 1,130 | 1,166 | 145,000 | 583 |
| 2001-04-11 | 1,155 | 1,172 | 1,147 | 1,147 | 295,000 | 573.50 |
| 2001-04-10 | 1,225 | 1,225 | 1,153 | 1,154 | 274,000 | 577 |
| 2001-04-09 | 1,256 | 1,256 | 1,205 | 1,215 | 212,000 | 607.50 |
| 2001-04-06 | 1,250 | 1,259 | 1,238 | 1,256 | 385,000 | 628 |
| 2001-04-05 | 1,226 | 1,248 | 1,220 | 1,238 | 500,000 | 619 |
| 2001-04-04 | 1,211 | 1,234 | 1,205 | 1,226 | 338,000 | 613 |
| 2001-04-03 | 1,200 | 1,214 | 1,200 | 1,211 | 283,000 | 605.50 |
| 2001-04-02 | 1,220 | 1,220 | 1,190 | 1,200 | 397,000 | 600 |
| 2001-03-30 | 1,200 | 1,225 | 1,200 | 1,224 | 545,000 | 612 |
| 2001-03-29 | 1,173 | 1,193 | 1,173 | 1,193 | 184,000 | 596.50 |
| 2001-03-28 | 1,180 | 1,190 | 1,157 | 1,173 | 322,000 | 586.50 |
| 2001-03-27 | 1,201 | 1,201 | 1,150 | 1,180 | 822,000 | 590 |
| 2001-03-26 | 1,090 | 1,220 | 1,090 | 1,218 | 986,000 | 609 |
| 2001-03-23 | 1,039 | 1,059 | 1,035 | 1,059 | 309,000 | 529.50 |
| 2001-03-22 | 1,015 | 1,030 | 997 | 1,030 | 269,000 | 515 |
| 2001-03-21 | 970 | 1,030 | 970 | 1,030 | 443,000 | 515 |
| 2001-03-19 | 960 | 976 | 960 | 976 | 122,000 | 488 |
| 2001-03-16 | 956 | 975 | 956 | 965 | 235,000 | 482.50 |
| 2001-03-15 | 919 | 955 | 903 | 955 | 207,000 | 477.50 |
| 2001-03-14 | 941 | 942 | 925 | 925 | 159,000 | 462.50 |
| 2001-03-13 | 937 | 950 | 935 | 946 | 93,000 | 473 |
| 2001-03-12 | 960 | 960 | 940 | 947 | 106,000 | 473.50 |
| 2001-03-09 | 945 | 962 | 940 | 951 | 220,000 | 475.50 |
| 2001-03-08 | 946 | 955 | 943 | 955 | 135,000 | 477.50 |
| 2001-03-07 | 974 | 974 | 935 | 949 | 395,000 | 474.50 |
| 2001-03-06 | 952 | 975 | 952 | 975 | 258,000 | 487.50 |
| 2001-03-05 | 952 | 957 | 941 | 948 | 186,000 | 474 |
| 2001-03-02 | 1,000 | 1,000 | 955 | 960 | 791,000 | 480 |
| 2001-03-01 | 1,030 | 1,030 | 992 | 1,002 | 194,000 | 501 |
| 2001-02-28 | 1,015 | 1,020 | 999 | 1,020 | 113,000 | 510 |
| 2001-02-27 | 1,010 | 1,016 | 1,001 | 1,010 | 119,000 | 505 |
| 2001-02-26 | 1,010 | 1,025 | 1,010 | 1,013 | 104,000 | 506.50 |
| 2001-02-23 | 1,011 | 1,015 | 1,000 | 1,015 | 99,000 | 507.50 |
| 2001-02-22 | 1,032 | 1,032 | 1,011 | 1,020 | 78,000 | 510 |
| 2001-02-21 | 1,025 | 1,033 | 1,015 | 1,032 | 102,000 | 516 |
| 2001-02-20 | 1,020 | 1,036 | 1,005 | 1,036 | 370,000 | 518 |
| 2001-02-19 | 1,040 | 1,040 | 1,030 | 1,035 | 65,000 | 517.50 |
| 2001-02-16 | 1,050 | 1,051 | 1,046 | 1,046 | 79,000 | 523 |
| 2001-02-15 | 1,045 | 1,060 | 1,045 | 1,059 | 59,000 | 529.50 |
| 2001-02-14 | 1,045 | 1,055 | 1,042 | 1,055 | 25,000 | 527.50 |
| 2001-02-13 | 1,055 | 1,070 | 1,048 | 1,057 | 132,000 | 528.50 |
| 2001-02-09 | 1,040 | 1,050 | 1,039 | 1,050 | 321,000 | 525 |
| 2001-02-08 | 1,023 | 1,035 | 1,013 | 1,024 | 96,000 | 512 |
| 2001-02-07 | 1,025 | 1,026 | 1,014 | 1,021 | 105,000 | 510.50 |
| 2001-02-06 | 1,002 | 1,040 | 1,002 | 1,015 | 221,000 | 507.50 |
| 2001-02-05 | 1,019 | 1,019 | 1,007 | 1,015 | 137,000 | 507.50 |
| 2001-02-02 | 1,015 | 1,030 | 1,014 | 1,016 | 110,000 | 508 |
| 2001-02-01 | 1,043 | 1,060 | 1,021 | 1,031 | 217,000 | 515.50 |
| 2001-01-31 | 1,020 | 1,026 | 1,016 | 1,023 | 59,000 | 511.50 |
| 2001-01-30 | 1,029 | 1,040 | 1,020 | 1,020 | 152,000 | 510 |
| 2001-01-29 | 990 | 1,030 | 990 | 1,011 | 57,000 | 505.50 |
| 2001-01-26 | 1,015 | 1,015 | 999 | 1,002 | 230,000 | 501 |
| 2001-01-25 | 1,016 | 1,028 | 1,005 | 1,015 | 209,000 | 507.50 |
| 2001-01-24 | 1,021 | 1,031 | 1,012 | 1,021 | 182,000 | 510.50 |
| 2001-01-23 | 1,027 | 1,035 | 1,023 | 1,026 | 166,000 | 513 |
| 2001-01-22 | 1,055 | 1,056 | 1,037 | 1,040 | 331,000 | 520 |
| 2001-01-19 | 1,079 | 1,080 | 1,060 | 1,063 | 299,000 | 531.50 |
| 2001-01-18 | 1,060 | 1,071 | 1,060 | 1,070 | 182,000 | 535 |
| 2001-01-17 | 1,070 | 1,070 | 1,055 | 1,060 | 230,000 | 530 |
| 2001-01-16 | 1,081 | 1,088 | 1,070 | 1,070 | 196,000 | 535 |
| 2001-01-15 | 1,089 | 1,090 | 1,084 | 1,086 | 175,000 | 543 |
| 2001-01-12 | 1,111 | 1,111 | 1,091 | 1,093 | 361,000 | 546.50 |
| 2001-01-11 | 1,130 | 1,150 | 1,100 | 1,150 | 336,000 | 575 |
| 2001-01-10 | 1,151 | 1,158 | 1,149 | 1,150 | 322,000 | 575 |
| 2001-01-09 | 1,163 | 1,164 | 1,153 | 1,158 | 273,000 | 579 |
| 2001-01-05 | 1,162 | 1,169 | 1,160 | 1,169 | 129,000 | 584.50 |
| 2001-01-04 | 1,200 | 1,200 | 1,161 | 1,170 | 100,000 | 585 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1994-09-27]1株→1.2株 [1988-09-27]1株→1.05株