2207 名糖産業(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 | 1,740 | 1,749 | 1,739 | 1,749 | 20,000 | 1,749 |
| 2001-12-27 | 1,722 | 1,722 | 1,722 | 1,722 | 10,000 | 1,722 |
| 2001-12-26 | 1,745 | 1,745 | 1,720 | 1,720 | 7,000 | 1,720 |
| 2001-12-25 | 1,713 | 1,750 | 1,713 | 1,750 | 16,000 | 1,750 |
| 2001-12-21 | 1,749 | 1,749 | 1,713 | 1,713 | 6,000 | 1,713 |
| 2001-12-20 | 1,750 | 1,754 | 1,737 | 1,749 | 31,000 | 1,749 |
| 2001-12-19 | 1,745 | 1,750 | 1,650 | 1,750 | 47,000 | 1,750 |
| 2001-12-18 | 1,824 | 1,824 | 1,760 | 1,764 | 23,000 | 1,764 |
| 2001-12-17 | 1,850 | 1,850 | 1,800 | 1,825 | 12,000 | 1,825 |
| 2001-12-14 | 1,874 | 1,874 | 1,822 | 1,855 | 50,000 | 1,855 |
| 2001-12-13 | 1,843 | 1,875 | 1,842 | 1,875 | 19,000 | 1,875 |
| 2001-12-12 | 1,816 | 1,849 | 1,816 | 1,830 | 37,000 | 1,830 |
| 2001-12-11 | 1,842 | 1,850 | 1,822 | 1,846 | 20,000 | 1,846 |
| 2001-12-10 | 1,878 | 1,878 | 1,825 | 1,855 | 17,000 | 1,855 |
| 2001-12-07 | 1,875 | 1,879 | 1,801 | 1,879 | 28,000 | 1,879 |
| 2001-12-06 | 1,830 | 1,875 | 1,830 | 1,875 | 41,000 | 1,875 |
| 2001-12-05 | 1,799 | 1,830 | 1,799 | 1,825 | 26,000 | 1,825 |
| 2001-12-04 | 1,750 | 1,798 | 1,750 | 1,790 | 26,000 | 1,790 |
| 2001-12-03 | 1,748 | 1,750 | 1,712 | 1,735 | 10,000 | 1,735 |
| 2001-11-30 | 1,720 | 1,733 | 1,703 | 1,733 | 6,000 | 1,733 |
| 2001-11-29 | 1,735 | 1,750 | 1,720 | 1,720 | 16,000 | 1,720 |
| 2001-11-28 | 1,701 | 1,735 | 1,700 | 1,735 | 9,000 | 1,735 |
| 2001-11-27 | 1,746 | 1,750 | 1,700 | 1,720 | 13,000 | 1,720 |
| 2001-11-26 | 1,685 | 1,758 | 1,680 | 1,758 | 25,000 | 1,758 |
| 2001-11-22 | 1,660 | 1,680 | 1,640 | 1,680 | 27,000 | 1,680 |
| 2001-11-21 | 1,628 | 1,690 | 1,620 | 1,690 | 31,000 | 1,690 |
| 2001-11-20 | 1,615 | 1,620 | 1,577 | 1,620 | 26,000 | 1,620 |
| 2001-11-19 | 1,615 | 1,630 | 1,614 | 1,630 | 7,000 | 1,630 |
| 2001-11-16 | 1,637 | 1,637 | 1,598 | 1,615 | 6,000 | 1,615 |
| 2001-11-15 | 1,604 | 1,637 | 1,580 | 1,637 | 11,000 | 1,637 |
| 2001-11-13 | 1,607 | 1,607 | 1,596 | 1,602 | 8,000 | 1,602 |
| 2001-11-12 | 1,602 | 1,632 | 1,602 | 1,602 | 10,000 | 1,602 |
| 2001-11-09 | 1,649 | 1,660 | 1,600 | 1,601 | 16,000 | 1,601 |
| 2001-11-08 | 1,620 | 1,660 | 1,620 | 1,660 | 11,000 | 1,660 |
| 2001-11-07 | 1,600 | 1,620 | 1,580 | 1,619 | 46,000 | 1,619 |
| 2001-11-06 | 1,586 | 1,590 | 1,586 | 1,589 | 23,000 | 1,589 |
| 2001-11-05 | 1,562 | 1,589 | 1,532 | 1,587 | 14,000 | 1,587 |
| 2001-11-02 | 1,585 | 1,585 | 1,519 | 1,519 | 8,000 | 1,519 |
| 2001-11-01 | 1,590 | 1,590 | 1,559 | 1,585 | 13,000 | 1,585 |
| 2001-10-31 | 1,552 | 1,579 | 1,552 | 1,576 | 7,000 | 1,576 |
| 2001-10-30 | 1,562 | 1,562 | 1,550 | 1,552 | 10,000 | 1,552 |
| 2001-10-29 | 1,594 | 1,594 | 1,585 | 1,592 | 11,000 | 1,592 |
| 2001-10-26 | 1,531 | 1,600 | 1,530 | 1,571 | 51,000 | 1,571 |
| 2001-10-25 | 1,500 | 1,540 | 1,500 | 1,540 | 30,000 | 1,540 |
| 2001-10-24 | 1,400 | 1,500 | 1,400 | 1,470 | 50,000 | 1,470 |
| 2001-10-23 | 1,400 | 1,410 | 1,400 | 1,400 | 45,000 | 1,400 |
| 2001-10-22 | 1,390 | 1,400 | 1,370 | 1,400 | 21,000 | 1,400 |
| 2001-10-19 | 1,359 | 1,362 | 1,350 | 1,362 | 7,000 | 1,362 |
| 2001-10-17 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2001-10-16 | 1,398 | 1,400 | 1,398 | 1,400 | 2,000 | 1,400 |
| 2001-10-15 | 1,399 | 1,400 | 1,399 | 1,400 | 7,000 | 1,400 |
| 2001-10-12 | 1,389 | 1,400 | 1,389 | 1,400 | 10,000 | 1,400 |
| 2001-10-11 | 1,399 | 1,399 | 1,370 | 1,371 | 4,000 | 1,371 |
| 2001-10-10 | 1,389 | 1,390 | 1,386 | 1,390 | 6,000 | 1,390 |
| 2001-10-09 | 1,399 | 1,399 | 1,349 | 1,349 | 4,000 | 1,349 |
| 2001-10-05 | 1,400 | 1,400 | 1,399 | 1,400 | 16,000 | 1,400 |
| 2001-10-04 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 2001-10-03 | 1,400 | 1,400 | 1,390 | 1,390 | 25,000 | 1,390 |
| 2001-10-02 | 1,400 | 1,400 | 1,399 | 1,400 | 12,000 | 1,400 |
| 2001-10-01 | 1,410 | 1,410 | 1,383 | 1,383 | 7,000 | 1,383 |
| 2001-09-28 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 | 1,400 |
| 2001-09-27 | 1,288 | 1,350 | 1,288 | 1,350 | 5,000 | 1,350 |
| 2001-09-26 | 1,326 | 1,326 | 1,286 | 1,286 | 13,000 | 1,286 |
| 2001-09-25 | 1,326 | 1,342 | 1,306 | 1,326 | 8,000 | 1,326 |
| 2001-09-21 | 1,300 | 1,326 | 1,300 | 1,326 | 3,000 | 1,326 |
| 2001-09-20 | 1,330 | 1,350 | 1,330 | 1,344 | 4,000 | 1,344 |
| 2001-09-18 | 1,340 | 1,340 | 1,300 | 1,300 | 13,000 | 1,300 |
| 2001-09-17 | 1,350 | 1,350 | 1,320 | 1,340 | 7,000 | 1,340 |
| 2001-09-14 | 1,340 | 1,350 | 1,339 | 1,350 | 18,000 | 1,350 |
| 2001-09-13 | 1,268 | 1,309 | 1,268 | 1,300 | 15,000 | 1,300 |
| 2001-09-12 | 1,366 | 1,381 | 1,366 | 1,381 | 8,000 | 1,381 |
| 2001-09-11 | 1,498 | 1,498 | 1,450 | 1,466 | 17,000 | 1,466 |
| 2001-09-10 | 1,510 | 1,510 | 1,478 | 1,478 | 6,000 | 1,478 |
| 2001-09-07 | 1,547 | 1,547 | 1,510 | 1,518 | 12,000 | 1,518 |
| 2001-09-06 | 1,550 | 1,550 | 1,520 | 1,549 | 6,000 | 1,549 |
| 2001-09-05 | 1,550 | 1,560 | 1,550 | 1,560 | 11,000 | 1,560 |
| 2001-09-04 | 1,550 | 1,564 | 1,550 | 1,551 | 7,000 | 1,551 |
| 2001-09-03 | 1,580 | 1,580 | 1,550 | 1,550 | 9,000 | 1,550 |
| 2001-08-31 | 1,560 | 1,580 | 1,560 | 1,560 | 8,000 | 1,560 |
| 2001-08-30 | 1,560 | 1,560 | 1,550 | 1,550 | 7,000 | 1,550 |
| 2001-08-28 | 1,595 | 1,595 | 1,561 | 1,561 | 4,000 | 1,561 |
| 2001-08-27 | 1,595 | 1,595 | 1,595 | 1,595 | 1,000 | 1,595 |
| 2001-08-24 | 1,595 | 1,595 | 1,595 | 1,595 | 5,000 | 1,595 |
| 2001-08-23 | 1,598 | 1,598 | 1,598 | 1,598 | 3,000 | 1,598 |
| 2001-08-22 | 1,560 | 1,599 | 1,560 | 1,599 | 4,000 | 1,599 |
| 2001-08-21 | 1,599 | 1,599 | 1,550 | 1,550 | 4,000 | 1,550 |
| 2001-08-20 | 1,563 | 1,592 | 1,560 | 1,592 | 4,000 | 1,592 |
| 2001-08-17 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 | 1,561 |
| 2001-08-16 | 1,560 | 1,560 | 1,550 | 1,553 | 5,000 | 1,553 |
| 2001-08-15 | 1,565 | 1,565 | 1,561 | 1,561 | 4,000 | 1,561 |
| 2001-08-14 | 1,559 | 1,563 | 1,559 | 1,560 | 7,000 | 1,560 |
| 2001-08-13 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,560 |
| 2001-08-10 | 1,562 | 1,562 | 1,560 | 1,562 | 5,000 | 1,562 |
| 2001-08-09 | 1,580 | 1,580 | 1,561 | 1,567 | 4,000 | 1,567 |
| 2001-08-08 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 | 1,599 |
| 2001-08-07 | 1,600 | 1,600 | 1,599 | 1,599 | 11,000 | 1,599 |
| 2001-08-06 | 1,570 | 1,570 | 1,551 | 1,551 | 2,000 | 1,551 |
| 2001-08-03 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2001-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 1,600 |
| 2001-08-01 | 1,600 | 1,600 | 1,574 | 1,580 | 23,000 | 1,580 |
| 2001-07-31 | 1,600 | 1,600 | 1,595 | 1,599 | 9,000 | 1,599 |
| 2001-07-30 | 1,580 | 1,600 | 1,570 | 1,600 | 22,000 | 1,600 |
| 2001-07-27 | 1,550 | 1,580 | 1,550 | 1,579 | 31,000 | 1,579 |
| 2001-07-26 | 1,588 | 1,590 | 1,588 | 1,590 | 3,000 | 1,590 |
| 2001-07-25 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,590 |
| 2001-07-24 | 1,560 | 1,590 | 1,559 | 1,590 | 10,000 | 1,590 |
| 2001-07-23 | 1,590 | 1,590 | 1,580 | 1,590 | 18,000 | 1,590 |
| 2001-07-19 | 1,590 | 1,590 | 1,580 | 1,585 | 18,000 | 1,585 |
| 2001-07-18 | 1,580 | 1,595 | 1,580 | 1,580 | 8,000 | 1,580 |
| 2001-07-17 | 1,580 | 1,597 | 1,580 | 1,597 | 4,000 | 1,597 |
| 2001-07-16 | 1,585 | 1,585 | 1,580 | 1,580 | 9,000 | 1,580 |
| 2001-07-13 | 1,580 | 1,581 | 1,575 | 1,580 | 13,000 | 1,580 |
| 2001-07-12 | 1,575 | 1,584 | 1,575 | 1,584 | 13,000 | 1,584 |
| 2001-07-11 | 1,575 | 1,575 | 1,570 | 1,575 | 5,000 | 1,575 |
| 2001-07-10 | 1,570 | 1,577 | 1,560 | 1,575 | 12,000 | 1,575 |
| 2001-07-09 | 1,568 | 1,569 | 1,550 | 1,569 | 5,000 | 1,569 |
| 2001-07-06 | 1,561 | 1,580 | 1,558 | 1,579 | 12,000 | 1,579 |
| 2001-07-05 | 1,575 | 1,575 | 1,567 | 1,567 | 7,000 | 1,567 |
| 2001-07-04 | 1,560 | 1,560 | 1,550 | 1,550 | 9,000 | 1,550 |
| 2001-07-03 | 1,572 | 1,572 | 1,550 | 1,560 | 13,000 | 1,560 |
| 2001-07-02 | 1,589 | 1,589 | 1,567 | 1,572 | 4,000 | 1,572 |
| 2001-06-29 | 1,598 | 1,598 | 1,590 | 1,596 | 8,000 | 1,596 |
| 2001-06-28 | 1,590 | 1,600 | 1,590 | 1,590 | 8,000 | 1,590 |
| 2001-06-27 | 1,590 | 1,590 | 1,560 | 1,560 | 4,000 | 1,560 |
| 2001-06-26 | 1,586 | 1,600 | 1,586 | 1,600 | 9,000 | 1,600 |
| 2001-06-25 | 1,580 | 1,600 | 1,580 | 1,581 | 17,000 | 1,581 |
| 2001-06-22 | 1,570 | 1,580 | 1,540 | 1,580 | 11,000 | 1,580 |
| 2001-06-21 | 1,548 | 1,548 | 1,548 | 1,548 | 3,000 | 1,548 |
| 2001-06-20 | 1,549 | 1,549 | 1,500 | 1,508 | 20,000 | 1,508 |
| 2001-06-19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2001-06-18 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 | 1,570 |
| 2001-06-15 | 1,599 | 1,599 | 1,580 | 1,580 | 3,000 | 1,580 |
| 2001-06-14 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,600 |
| 2001-06-13 | 1,603 | 1,605 | 1,603 | 1,605 | 4,000 | 1,605 |
| 2001-06-12 | 1,618 | 1,625 | 1,610 | 1,610 | 27,000 | 1,610 |
| 2001-06-11 | 1,590 | 1,620 | 1,590 | 1,617 | 17,000 | 1,617 |
| 2001-06-08 | 1,600 | 1,600 | 1,590 | 1,600 | 43,000 | 1,600 |
| 2001-06-07 | 1,571 | 1,600 | 1,571 | 1,600 | 17,000 | 1,600 |
| 2001-06-06 | 1,542 | 1,570 | 1,540 | 1,570 | 8,000 | 1,570 |
| 2001-06-05 | 1,535 | 1,542 | 1,535 | 1,542 | 4,000 | 1,542 |
| 2001-06-04 | 1,521 | 1,555 | 1,521 | 1,535 | 17,000 | 1,535 |
| 2001-06-01 | 1,521 | 1,549 | 1,521 | 1,549 | 5,000 | 1,549 |
| 2001-05-31 | 1,520 | 1,523 | 1,520 | 1,521 | 6,000 | 1,521 |
| 2001-05-30 | 1,553 | 1,553 | 1,553 | 1,553 | 1,000 | 1,553 |
| 2001-05-29 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 | 1,533 |
| 2001-05-28 | 1,549 | 1,550 | 1,547 | 1,550 | 9,000 | 1,550 |
| 2001-05-25 | 1,521 | 1,521 | 1,521 | 1,521 | 4,000 | 1,521 |
| 2001-05-24 | 1,550 | 1,553 | 1,550 | 1,553 | 5,000 | 1,553 |
| 2001-05-23 | 1,571 | 1,571 | 1,550 | 1,550 | 12,000 | 1,550 |
| 2001-05-22 | 1,580 | 1,600 | 1,550 | 1,560 | 14,000 | 1,560 |
| 2001-05-21 | 1,520 | 1,601 | 1,510 | 1,550 | 56,000 | 1,550 |
| 2001-05-18 | 1,500 | 1,550 | 1,500 | 1,550 | 19,000 | 1,550 |
| 2001-05-17 | 1,506 | 1,506 | 1,500 | 1,500 | 13,000 | 1,500 |
| 2001-05-16 | 1,518 | 1,518 | 1,505 | 1,505 | 6,000 | 1,505 |
| 2001-05-15 | 1,517 | 1,519 | 1,505 | 1,519 | 5,000 | 1,519 |
| 2001-05-14 | 1,510 | 1,518 | 1,505 | 1,518 | 3,000 | 1,518 |
| 2001-05-11 | 1,514 | 1,520 | 1,510 | 1,520 | 9,000 | 1,520 |
| 2001-05-10 | 1,520 | 1,520 | 1,505 | 1,505 | 5,000 | 1,505 |
| 2001-05-09 | 1,565 | 1,565 | 1,509 | 1,520 | 24,000 | 1,520 |
| 2001-05-08 | 1,540 | 1,565 | 1,535 | 1,565 | 16,000 | 1,565 |
| 2001-05-07 | 1,570 | 1,575 | 1,560 | 1,560 | 21,000 | 1,560 |
| 2001-05-02 | 1,630 | 1,650 | 1,580 | 1,600 | 23,000 | 1,600 |
| 2001-05-01 | 1,641 | 1,659 | 1,641 | 1,645 | 7,000 | 1,645 |
| 2001-04-27 | 1,610 | 1,653 | 1,605 | 1,630 | 40,000 | 1,630 |
| 2001-04-26 | 1,610 | 1,610 | 1,593 | 1,610 | 17,000 | 1,610 |
| 2001-04-25 | 1,600 | 1,610 | 1,595 | 1,600 | 24,000 | 1,600 |
| 2001-04-24 | 1,620 | 1,620 | 1,600 | 1,611 | 16,000 | 1,611 |
| 2001-04-23 | 1,580 | 1,670 | 1,580 | 1,619 | 30,000 | 1,619 |
| 2001-04-20 | 1,600 | 1,610 | 1,551 | 1,580 | 38,000 | 1,580 |
| 2001-04-19 | 1,599 | 1,610 | 1,593 | 1,600 | 26,000 | 1,600 |
| 2001-04-18 | 1,590 | 1,599 | 1,580 | 1,599 | 27,000 | 1,599 |
| 2001-04-17 | 1,600 | 1,600 | 1,562 | 1,595 | 38,000 | 1,595 |
| 2001-04-16 | 1,470 | 1,590 | 1,470 | 1,590 | 66,000 | 1,590 |
| 2001-04-13 | 1,455 | 1,469 | 1,450 | 1,450 | 21,000 | 1,450 |
| 2001-04-12 | 1,472 | 1,472 | 1,455 | 1,455 | 17,000 | 1,455 |
| 2001-04-11 | 1,456 | 1,468 | 1,455 | 1,468 | 16,000 | 1,468 |
| 2001-04-10 | 1,452 | 1,463 | 1,451 | 1,460 | 13,000 | 1,460 |
| 2001-04-09 | 1,469 | 1,469 | 1,463 | 1,463 | 3,000 | 1,463 |
| 2001-04-06 | 1,470 | 1,470 | 1,431 | 1,470 | 38,000 | 1,470 |
| 2001-04-05 | 1,501 | 1,501 | 1,462 | 1,473 | 23,000 | 1,473 |
| 2001-04-04 | 1,431 | 1,530 | 1,431 | 1,490 | 60,000 | 1,490 |
| 2001-04-03 | 1,400 | 1,470 | 1,400 | 1,470 | 47,000 | 1,470 |
| 2001-04-02 | 1,402 | 1,422 | 1,380 | 1,381 | 46,000 | 1,381 |
| 2001-03-30 | 1,419 | 1,419 | 1,400 | 1,400 | 27,000 | 1,400 |
| 2001-03-29 | 1,325 | 1,419 | 1,320 | 1,399 | 31,000 | 1,399 |
| 2001-03-28 | 1,337 | 1,355 | 1,325 | 1,330 | 20,000 | 1,330 |
| 2001-03-27 | 1,350 | 1,370 | 1,337 | 1,337 | 38,000 | 1,337 |
| 2001-03-26 | 1,230 | 1,320 | 1,230 | 1,320 | 41,000 | 1,320 |
| 2001-03-23 | 1,170 | 1,230 | 1,170 | 1,230 | 31,000 | 1,230 |
| 2001-03-22 | 1,150 | 1,170 | 1,150 | 1,170 | 35,000 | 1,170 |
| 2001-03-21 | 1,109 | 1,160 | 1,109 | 1,150 | 33,000 | 1,150 |
| 2001-03-19 | 1,084 | 1,110 | 1,080 | 1,110 | 7,000 | 1,110 |
| 2001-03-16 | 1,069 | 1,089 | 1,069 | 1,088 | 6,000 | 1,088 |
| 2001-03-15 | 1,068 | 1,089 | 1,062 | 1,089 | 6,000 | 1,089 |
| 2001-03-14 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2001-03-13 | 1,072 | 1,072 | 1,060 | 1,062 | 5,000 | 1,062 |
| 2001-03-12 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 | 1,072 |
| 2001-03-09 | 1,100 | 1,100 | 1,066 | 1,066 | 17,000 | 1,066 |
| 2001-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2001-03-06 | 1,075 | 1,100 | 1,075 | 1,100 | 14,000 | 1,100 |
| 2001-03-05 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2001-03-02 | 1,083 | 1,083 | 1,063 | 1,063 | 4,000 | 1,063 |
| 2001-03-01 | 1,073 | 1,073 | 1,063 | 1,063 | 3,000 | 1,063 |
| 2001-02-28 | 1,096 | 1,096 | 1,076 | 1,085 | 4,000 | 1,085 |
| 2001-02-27 | 1,088 | 1,096 | 1,088 | 1,096 | 5,000 | 1,096 |
| 2001-02-26 | 1,074 | 1,088 | 1,074 | 1,088 | 5,000 | 1,088 |
| 2001-02-23 | 1,069 | 1,074 | 1,050 | 1,074 | 9,000 | 1,074 |
| 2001-02-20 | 1,081 | 1,089 | 1,081 | 1,089 | 6,000 | 1,089 |
| 2001-02-16 | 1,088 | 1,089 | 1,076 | 1,076 | 6,000 | 1,076 |
| 2001-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-02-14 | 1,089 | 1,090 | 1,089 | 1,090 | 4,000 | 1,090 |
| 2001-02-13 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 | 1,063 |
| 2001-02-09 | 1,060 | 1,096 | 1,060 | 1,096 | 2,000 | 1,096 |
| 2001-02-08 | 1,086 | 1,090 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2001-02-06 | 1,090 | 1,090 | 1,086 | 1,086 | 4,000 | 1,086 |
| 2001-02-05 | 1,081 | 1,100 | 1,081 | 1,100 | 10,000 | 1,100 |
| 2001-02-02 | 1,071 | 1,071 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2001-02-01 | 1,071 | 1,071 | 1,071 | 1,071 | 4,000 | 1,071 |
| 2001-01-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2001-01-30 | 1,070 | 1,076 | 1,070 | 1,076 | 3,000 | 1,076 |
| 2001-01-29 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 | 1,097 |
| 2001-01-26 | 1,088 | 1,088 | 1,068 | 1,068 | 3,000 | 1,068 |
| 2001-01-25 | 1,128 | 1,129 | 1,108 | 1,108 | 14,000 | 1,108 |
| 2001-01-24 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 | 1,128 |
| 2001-01-23 | 1,119 | 1,129 | 1,119 | 1,128 | 3,000 | 1,128 |
| 2001-01-22 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2001-01-19 | 1,138 | 1,139 | 1,137 | 1,139 | 5,000 | 1,139 |
| 2001-01-18 | 1,135 | 1,139 | 1,079 | 1,139 | 8,000 | 1,139 |
| 2001-01-17 | 1,133 | 1,135 | 1,131 | 1,135 | 9,000 | 1,135 |
| 2001-01-16 | 1,136 | 1,140 | 1,135 | 1,135 | 5,000 | 1,135 |
| 2001-01-15 | 1,140 | 1,150 | 1,109 | 1,109 | 14,000 | 1,109 |
| 2001-01-12 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2001-01-11 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2001-01-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2001-01-09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2001-01-05 | 1,129 | 1,130 | 1,129 | 1,129 | 13,000 | 1,129 |
| 2001-01-04 | 1,130 | 1,130 | 1,129 | 1,129 | 2,000 | 1,129 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
