2812 焼津水産化学工業(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 | 1,610 | 1,620 | 1,600 | 1,620 | 4,000 | 1,620 |
| 2001-12-27 | 1,595 | 1,612 | 1,585 | 1,612 | 26,200 | 1,612 |
| 2001-12-26 | 1,585 | 1,612 | 1,585 | 1,595 | 4,300 | 1,595 |
| 2001-12-25 | 1,601 | 1,613 | 1,585 | 1,613 | 4,200 | 1,613 |
| 2001-12-21 | 1,620 | 1,620 | 1,600 | 1,610 | 8,600 | 1,610 |
| 2001-12-20 | 1,610 | 1,630 | 1,585 | 1,630 | 55,300 | 1,630 |
| 2001-12-19 | 1,620 | 1,629 | 1,616 | 1,621 | 31,600 | 1,621 |
| 2001-12-18 | 1,620 | 1,635 | 1,600 | 1,633 | 16,400 | 1,633 |
| 2001-12-17 | 1,670 | 1,670 | 1,600 | 1,620 | 11,600 | 1,620 |
| 2001-12-14 | 1,631 | 1,660 | 1,610 | 1,650 | 38,000 | 1,650 |
| 2001-12-13 | 1,610 | 1,659 | 1,610 | 1,645 | 33,300 | 1,645 |
| 2001-12-12 | 1,679 | 1,679 | 1,670 | 1,670 | 7,100 | 1,670 |
| 2001-12-11 | 1,655 | 1,673 | 1,653 | 1,670 | 7,700 | 1,670 |
| 2001-12-10 | 1,700 | 1,700 | 1,650 | 1,670 | 9,700 | 1,670 |
| 2001-12-07 | 1,680 | 1,680 | 1,620 | 1,641 | 23,900 | 1,641 |
| 2001-12-06 | 1,680 | 1,687 | 1,670 | 1,680 | 15,500 | 1,680 |
| 2001-12-05 | 1,677 | 1,687 | 1,671 | 1,687 | 17,100 | 1,687 |
| 2001-12-04 | 1,640 | 1,678 | 1,631 | 1,678 | 16,800 | 1,678 |
| 2001-12-03 | 1,700 | 1,700 | 1,620 | 1,640 | 21,900 | 1,640 |
| 2001-11-30 | 1,688 | 1,690 | 1,618 | 1,618 | 12,900 | 1,618 |
| 2001-11-29 | 1,610 | 1,628 | 1,604 | 1,628 | 37,200 | 1,628 |
| 2001-11-28 | 1,684 | 1,684 | 1,610 | 1,610 | 43,100 | 1,610 |
| 2001-11-27 | 1,700 | 1,700 | 1,650 | 1,685 | 24,700 | 1,685 |
| 2001-11-26 | 1,680 | 1,688 | 1,670 | 1,675 | 15,000 | 1,675 |
| 2001-11-22 | 1,749 | 1,750 | 1,657 | 1,700 | 34,700 | 1,700 |
| 2001-11-21 | 1,657 | 1,800 | 1,657 | 1,750 | 67,200 | 1,750 |
| 2001-11-20 | 1,695 | 1,710 | 1,660 | 1,664 | 13,900 | 1,664 |
| 2001-11-19 | 1,680 | 1,695 | 1,675 | 1,675 | 8,400 | 1,675 |
| 2001-11-16 | 1,690 | 1,700 | 1,671 | 1,686 | 15,900 | 1,686 |
| 2001-11-15 | 1,671 | 1,730 | 1,665 | 1,730 | 28,400 | 1,730 |
| 2001-11-14 | 1,789 | 1,789 | 1,660 | 1,666 | 19,900 | 1,666 |
| 2001-11-13 | 1,710 | 1,770 | 1,650 | 1,770 | 11,400 | 1,770 |
| 2001-11-12 | 1,729 | 1,730 | 1,700 | 1,710 | 7,800 | 1,710 |
| 2001-11-09 | 1,714 | 1,721 | 1,680 | 1,699 | 11,700 | 1,699 |
| 2001-11-08 | 1,729 | 1,744 | 1,729 | 1,744 | 13,000 | 1,744 |
| 2001-11-07 | 1,689 | 1,730 | 1,678 | 1,730 | 34,700 | 1,730 |
| 2001-11-06 | 1,650 | 1,668 | 1,647 | 1,660 | 29,900 | 1,660 |
| 2001-11-05 | 1,640 | 1,644 | 1,600 | 1,620 | 47,500 | 1,620 |
| 2001-11-02 | 1,685 | 1,700 | 1,640 | 1,640 | 39,900 | 1,640 |
| 2001-11-01 | 1,756 | 1,760 | 1,661 | 1,684 | 54,600 | 1,684 |
| 2001-10-31 | 1,786 | 1,786 | 1,754 | 1,784 | 36,800 | 1,784 |
| 2001-10-30 | 1,810 | 1,810 | 1,770 | 1,787 | 16,600 | 1,787 |
| 2001-10-29 | 1,850 | 1,850 | 1,780 | 1,840 | 15,100 | 1,840 |
| 2001-10-26 | 1,800 | 1,860 | 1,800 | 1,820 | 33,500 | 1,820 |
| 2001-10-25 | 1,821 | 1,860 | 1,800 | 1,800 | 28,200 | 1,800 |
| 2001-10-24 | 1,820 | 1,890 | 1,812 | 1,820 | 42,800 | 1,820 |
| 2001-10-23 | 1,750 | 1,849 | 1,750 | 1,849 | 32,900 | 1,849 |
| 2001-10-22 | 1,900 | 1,901 | 1,799 | 1,800 | 64,100 | 1,800 |
| 2001-10-19 | 1,975 | 2,000 | 1,899 | 1,900 | 40,300 | 1,900 |
| 2001-10-18 | 1,925 | 1,978 | 1,900 | 1,934 | 36,500 | 1,934 |
| 2001-10-17 | 1,985 | 2,025 | 1,931 | 1,931 | 41,700 | 1,931 |
| 2001-10-16 | 2,000 | 2,045 | 1,930 | 2,040 | 96,100 | 2,040 |
| 2001-10-15 | 2,050 | 2,050 | 1,950 | 1,985 | 133,100 | 1,985 |
| 2001-10-12 | 1,970 | 2,180 | 1,929 | 2,100 | 476,700 | 2,100 |
| 2001-10-11 | 1,840 | 1,950 | 1,820 | 1,910 | 168,300 | 1,910 |
| 2001-10-10 | 1,824 | 1,845 | 1,814 | 1,840 | 61,900 | 1,840 |
| 2001-10-09 | 1,760 | 1,794 | 1,714 | 1,794 | 46,800 | 1,794 |
| 2001-10-05 | 1,700 | 1,704 | 1,697 | 1,700 | 13,100 | 1,700 |
| 2001-10-04 | 1,700 | 1,724 | 1,695 | 1,700 | 8,300 | 1,700 |
| 2001-10-03 | 1,720 | 1,720 | 1,695 | 1,696 | 21,500 | 1,696 |
| 2001-10-02 | 1,709 | 1,725 | 1,706 | 1,725 | 20,700 | 1,725 |
| 2001-10-01 | 1,656 | 1,699 | 1,642 | 1,679 | 12,500 | 1,679 |
| 2001-09-28 | 1,640 | 1,650 | 1,605 | 1,650 | 8,800 | 1,650 |
| 2001-09-27 | 1,641 | 1,641 | 1,620 | 1,620 | 3,300 | 1,620 |
| 2001-09-26 | 1,640 | 1,641 | 1,619 | 1,619 | 5,500 | 1,619 |
| 2001-09-25 | 1,636 | 1,636 | 1,570 | 1,600 | 16,400 | 1,600 |
| 2001-09-21 | 1,649 | 1,649 | 1,635 | 1,640 | 4,200 | 1,640 |
| 2001-09-20 | 1,640 | 1,640 | 1,578 | 1,597 | 4,000 | 1,597 |
| 2001-09-19 | 1,640 | 1,680 | 1,635 | 1,642 | 5,100 | 1,642 |
| 2001-09-18 | 1,600 | 1,600 | 1,575 | 1,575 | 4,900 | 1,575 |
| 2001-09-17 | 1,490 | 1,631 | 1,466 | 1,620 | 7,800 | 1,620 |
| 2001-09-14 | 1,690 | 1,690 | 1,570 | 1,575 | 9,100 | 1,575 |
| 2001-09-13 | 1,500 | 1,589 | 1,500 | 1,570 | 5,300 | 1,570 |
| 2001-09-12 | 1,466 | 1,495 | 1,466 | 1,490 | 9,900 | 1,490 |
| 2001-09-11 | 1,614 | 1,617 | 1,590 | 1,616 | 4,000 | 1,616 |
| 2001-09-10 | 1,620 | 1,620 | 1,580 | 1,614 | 2,300 | 1,614 |
| 2001-09-07 | 1,615 | 1,650 | 1,614 | 1,644 | 3,400 | 1,644 |
| 2001-09-06 | 1,649 | 1,649 | 1,615 | 1,615 | 4,400 | 1,615 |
| 2001-09-05 | 1,580 | 1,670 | 1,580 | 1,650 | 1,800 | 1,650 |
| 2001-09-04 | 1,600 | 1,605 | 1,580 | 1,600 | 8,300 | 1,600 |
| 2001-09-03 | 1,661 | 1,662 | 1,611 | 1,620 | 3,800 | 1,620 |
| 2001-08-31 | 1,691 | 1,696 | 1,660 | 1,662 | 3,500 | 1,662 |
| 2001-08-30 | 1,650 | 1,690 | 1,650 | 1,690 | 8,600 | 1,690 |
| 2001-08-29 | 1,741 | 1,742 | 1,682 | 1,700 | 7,500 | 1,700 |
| 2001-08-28 | 1,779 | 1,779 | 1,751 | 1,763 | 2,700 | 1,763 |
| 2001-08-27 | 1,760 | 1,780 | 1,729 | 1,770 | 2,900 | 1,770 |
| 2001-08-24 | 1,680 | 1,700 | 1,680 | 1,680 | 5,300 | 1,680 |
| 2001-08-23 | 1,700 | 1,704 | 1,680 | 1,685 | 6,700 | 1,685 |
| 2001-08-22 | 1,690 | 1,699 | 1,690 | 1,693 | 7,500 | 1,693 |
| 2001-08-21 | 1,700 | 1,719 | 1,691 | 1,699 | 7,500 | 1,699 |
| 2001-08-20 | 1,731 | 1,731 | 1,715 | 1,715 | 3,200 | 1,715 |
| 2001-08-17 | 1,750 | 1,750 | 1,714 | 1,720 | 8,700 | 1,720 |
| 2001-08-16 | 1,774 | 1,774 | 1,750 | 1,750 | 5,400 | 1,750 |
| 2001-08-15 | 1,756 | 1,788 | 1,756 | 1,774 | 3,800 | 1,774 |
| 2001-08-14 | 1,775 | 1,818 | 1,775 | 1,790 | 4,900 | 1,790 |
| 2001-08-13 | 1,800 | 1,815 | 1,796 | 1,796 | 2,600 | 1,796 |
| 2001-08-10 | 1,820 | 1,820 | 1,815 | 1,815 | 2,000 | 1,815 |
| 2001-08-09 | 1,750 | 1,839 | 1,750 | 1,806 | 4,700 | 1,806 |
| 2001-08-08 | 1,865 | 1,880 | 1,840 | 1,840 | 14,200 | 1,840 |
| 2001-08-07 | 1,884 | 1,884 | 1,841 | 1,867 | 10,000 | 1,867 |
| 2001-08-06 | 1,800 | 1,899 | 1,790 | 1,899 | 10,700 | 1,899 |
| 2001-08-03 | 1,785 | 1,797 | 1,761 | 1,790 | 7,200 | 1,790 |
| 2001-08-02 | 1,749 | 1,790 | 1,746 | 1,785 | 12,600 | 1,785 |
| 2001-08-01 | 1,691 | 1,760 | 1,690 | 1,716 | 17,400 | 1,716 |
| 2001-07-31 | 1,679 | 1,730 | 1,679 | 1,685 | 138,000 | 1,685 |
| 2001-07-30 | 1,680 | 1,680 | 1,650 | 1,679 | 35,000 | 1,679 |
| 2001-07-27 | 1,680 | 1,698 | 1,679 | 1,680 | 5,500 | 1,680 |
| 2001-07-26 | 1,681 | 1,698 | 1,600 | 1,600 | 13,000 | 1,600 |
| 2001-07-25 | 1,694 | 1,700 | 1,681 | 1,681 | 3,500 | 1,681 |
| 2001-07-24 | 1,682 | 1,700 | 1,682 | 1,700 | 5,000 | 1,700 |
| 2001-07-23 | 1,750 | 1,750 | 1,681 | 1,681 | 5,000 | 1,681 |
| 2001-07-19 | 1,730 | 1,730 | 1,727 | 1,730 | 4,000 | 1,730 |
| 2001-07-18 | 1,730 | 1,730 | 1,720 | 1,727 | 10,500 | 1,727 |
| 2001-07-17 | 1,731 | 1,731 | 1,710 | 1,720 | 12,000 | 1,720 |
| 2001-07-16 | 1,753 | 1,765 | 1,700 | 1,740 | 20,500 | 1,740 |
| 2001-07-13 | 1,730 | 1,740 | 1,700 | 1,700 | 12,500 | 1,700 |
| 2001-07-12 | 1,739 | 1,750 | 1,730 | 1,730 | 9,500 | 1,730 |
| 2001-07-11 | 1,770 | 1,770 | 1,739 | 1,739 | 15,500 | 1,739 |
| 2001-07-10 | 1,819 | 1,819 | 1,781 | 1,800 | 7,500 | 1,800 |
| 2001-07-09 | 1,823 | 1,823 | 1,818 | 1,819 | 8,000 | 1,819 |
| 2001-07-06 | 1,810 | 1,825 | 1,810 | 1,825 | 25,500 | 1,825 |
| 2001-07-05 | 1,849 | 1,849 | 1,780 | 1,780 | 6,000 | 1,780 |
| 2001-07-04 | 1,849 | 1,850 | 1,849 | 1,849 | 4,500 | 1,849 |
| 2001-07-03 | 1,850 | 1,864 | 1,850 | 1,850 | 5,000 | 1,850 |
| 2001-07-02 | 1,860 | 1,866 | 1,821 | 1,850 | 6,000 | 1,850 |
| 2001-06-29 | 1,859 | 1,867 | 1,830 | 1,830 | 10,500 | 1,830 |
| 2001-06-28 | 1,868 | 1,868 | 1,810 | 1,821 | 6,000 | 1,821 |
| 2001-06-27 | 1,878 | 1,878 | 1,858 | 1,868 | 4,500 | 1,868 |
| 2001-06-26 | 1,897 | 1,897 | 1,869 | 1,878 | 9,000 | 1,878 |
| 2001-06-25 | 1,800 | 1,829 | 1,780 | 1,780 | 4,000 | 1,780 |
| 2001-06-22 | 1,800 | 1,860 | 1,800 | 1,829 | 7,000 | 1,829 |
| 2001-06-21 | 1,800 | 1,830 | 1,800 | 1,830 | 4,000 | 1,830 |
| 2001-06-20 | 1,801 | 1,861 | 1,800 | 1,800 | 4,500 | 1,800 |
| 2001-06-19 | 1,770 | 1,799 | 1,766 | 1,799 | 7,000 | 1,799 |
| 2001-06-18 | 1,801 | 1,801 | 1,761 | 1,770 | 5,500 | 1,770 |
| 2001-06-15 | 1,751 | 1,805 | 1,739 | 1,762 | 36,000 | 1,762 |
| 2001-06-14 | 1,820 | 1,830 | 1,811 | 1,811 | 3,000 | 1,811 |
| 2001-06-13 | 1,821 | 1,825 | 1,820 | 1,820 | 15,500 | 1,820 |
| 2001-06-12 | 1,830 | 1,835 | 1,829 | 1,830 | 4,500 | 1,830 |
| 2001-06-11 | 1,850 | 1,850 | 1,811 | 1,840 | 5,000 | 1,840 |
| 2001-06-08 | 1,920 | 1,920 | 1,845 | 1,855 | 33,000 | 1,855 |
| 2001-06-07 | 1,800 | 1,810 | 1,790 | 1,800 | 5,000 | 1,800 |
| 2001-06-06 | 1,790 | 1,795 | 1,789 | 1,790 | 15,500 | 1,790 |
| 2001-06-05 | 1,800 | 1,800 | 1,790 | 1,790 | 6,000 | 1,790 |
| 2001-06-04 | 1,800 | 1,820 | 1,799 | 1,800 | 12,000 | 1,800 |
| 2001-06-01 | 1,850 | 1,850 | 1,770 | 1,770 | 4,000 | 1,770 |
| 2001-05-31 | 1,848 | 1,878 | 1,801 | 1,831 | 21,000 | 1,831 |
| 2001-05-30 | 1,836 | 1,879 | 1,830 | 1,879 | 7,500 | 1,879 |
| 2001-05-29 | 1,900 | 1,900 | 1,836 | 1,836 | 12,000 | 1,836 |
| 2001-05-28 | 1,850 | 1,920 | 1,850 | 1,900 | 21,000 | 1,900 |
| 2001-05-25 | 1,840 | 1,840 | 1,830 | 1,832 | 6,500 | 1,832 |
| 2001-05-24 | 1,845 | 1,870 | 1,841 | 1,841 | 4,500 | 1,841 |
| 2001-05-23 | 1,830 | 1,875 | 1,821 | 1,875 | 5,000 | 1,875 |
| 2001-05-22 | 1,881 | 1,899 | 1,843 | 1,843 | 7,000 | 1,843 |
| 2001-05-21 | 1,900 | 1,903 | 1,881 | 1,881 | 18,500 | 1,881 |
| 2001-05-18 | 1,910 | 1,910 | 1,901 | 1,906 | 6,500 | 1,906 |
| 2001-05-17 | 1,900 | 1,920 | 1,873 | 1,920 | 15,500 | 1,920 |
| 2001-05-16 | 1,975 | 1,975 | 1,919 | 1,920 | 12,500 | 1,920 |
| 2001-05-15 | 1,989 | 1,995 | 1,979 | 1,979 | 2,500 | 1,979 |
| 2001-05-14 | 2,015 | 2,020 | 1,990 | 1,995 | 7,500 | 1,995 |
| 2001-05-11 | 2,000 | 2,020 | 1,967 | 2,020 | 45,000 | 2,020 |
| 2001-05-10 | 1,920 | 2,000 | 1,900 | 2,000 | 59,000 | 2,000 |
| 2001-05-09 | 1,840 | 1,959 | 1,830 | 1,959 | 59,000 | 1,959 |
| 2001-05-08 | 1,850 | 1,850 | 1,830 | 1,830 | 20,000 | 1,830 |
| 2001-05-07 | 1,845 | 1,870 | 1,845 | 1,850 | 25,000 | 1,850 |
| 2001-05-02 | 1,775 | 1,840 | 1,775 | 1,830 | 28,500 | 1,830 |
| 2001-05-01 | 1,751 | 1,775 | 1,751 | 1,770 | 14,500 | 1,770 |
| 2001-04-27 | 1,770 | 1,770 | 1,751 | 1,751 | 9,000 | 1,751 |
| 2001-04-26 | 1,748 | 1,770 | 1,740 | 1,770 | 18,500 | 1,770 |
| 2001-04-25 | 1,720 | 1,735 | 1,718 | 1,718 | 14,500 | 1,718 |
| 2001-04-24 | 1,751 | 1,770 | 1,721 | 1,740 | 19,500 | 1,740 |
| 2001-04-23 | 1,701 | 1,775 | 1,701 | 1,721 | 13,000 | 1,721 |
| 2001-04-20 | 1,692 | 1,701 | 1,681 | 1,681 | 13,000 | 1,681 |
| 2001-04-19 | 1,720 | 1,740 | 1,685 | 1,685 | 35,000 | 1,685 |
| 2001-04-18 | 1,699 | 1,705 | 1,695 | 1,695 | 22,500 | 1,695 |
| 2001-04-17 | 1,695 | 1,700 | 1,691 | 1,694 | 17,500 | 1,694 |
| 2001-04-16 | 1,712 | 1,713 | 1,696 | 1,696 | 13,000 | 1,696 |
| 2001-04-13 | 1,700 | 1,715 | 1,695 | 1,699 | 78,500 | 1,699 |
| 2001-04-12 | 1,760 | 1,769 | 1,700 | 1,700 | 49,000 | 1,700 |
| 2001-04-11 | 1,780 | 1,780 | 1,758 | 1,760 | 13,000 | 1,760 |
| 2001-04-10 | 1,756 | 1,760 | 1,750 | 1,750 | 13,500 | 1,750 |
| 2001-04-09 | 1,755 | 1,759 | 1,754 | 1,756 | 8,500 | 1,756 |
| 2001-04-06 | 1,811 | 1,811 | 1,750 | 1,751 | 16,500 | 1,751 |
| 2001-04-05 | 1,799 | 1,809 | 1,799 | 1,809 | 3,500 | 1,809 |
| 2001-04-04 | 1,799 | 1,801 | 1,799 | 1,800 | 9,500 | 1,800 |
| 2001-04-03 | 1,800 | 1,811 | 1,800 | 1,810 | 17,000 | 1,810 |
| 2001-04-02 | 1,870 | 1,870 | 1,750 | 1,820 | 15,000 | 1,820 |
| 2001-03-30 | 1,910 | 1,910 | 1,800 | 1,840 | 11,000 | 1,840 |
| 2001-03-29 | 1,880 | 1,880 | 1,843 | 1,850 | 4,000 | 1,850 |
| 2001-03-28 | 1,899 | 1,899 | 1,888 | 1,890 | 26,500 | 1,890 |
| 2001-03-27 | 1,908 | 1,960 | 1,908 | 1,930 | 9,500 | 1,930 |
| 2001-03-26 | 1,920 | 1,920 | 1,860 | 1,915 | 20,000 | 1,915 |
| 2001-03-23 | 1,850 | 1,853 | 1,800 | 1,800 | 30,500 | 1,800 |
| 2001-03-22 | 1,860 | 1,959 | 1,850 | 1,850 | 21,000 | 1,850 |
| 2001-03-21 | 1,800 | 1,899 | 1,800 | 1,899 | 20,500 | 1,899 |
| 2001-03-19 | 1,850 | 1,850 | 1,820 | 1,839 | 8,500 | 1,839 |
| 2001-03-16 | 1,830 | 1,835 | 1,820 | 1,820 | 7,500 | 1,820 |
| 2001-03-15 | 1,790 | 1,830 | 1,780 | 1,819 | 13,500 | 1,819 |
| 2001-03-14 | 1,810 | 1,830 | 1,810 | 1,820 | 14,000 | 1,820 |
| 2001-03-13 | 1,850 | 1,850 | 1,777 | 1,777 | 18,000 | 1,777 |
| 2001-03-12 | 1,900 | 1,906 | 1,864 | 1,865 | 35,500 | 1,865 |
| 2001-03-09 | 2,000 | 2,000 | 1,980 | 1,980 | 27,000 | 1,980 |
| 2001-03-08 | 1,901 | 1,945 | 1,900 | 1,910 | 20,000 | 1,910 |
| 2001-03-07 | 1,900 | 1,915 | 1,889 | 1,900 | 15,500 | 1,900 |
| 2001-03-06 | 1,851 | 1,898 | 1,850 | 1,898 | 50,500 | 1,898 |
| 2001-03-05 | 1,890 | 1,890 | 1,844 | 1,851 | 24,000 | 1,851 |
| 2001-03-02 | 1,880 | 1,898 | 1,852 | 1,860 | 21,500 | 1,860 |
| 2001-03-01 | 1,900 | 1,950 | 1,850 | 1,850 | 92,500 | 1,850 |
| 2001-02-28 | 1,950 | 1,950 | 1,870 | 1,900 | 180,500 | 1,900 |
| 2001-02-27 | 2,000 | 2,010 | 1,950 | 1,950 | 88,000 | 1,950 |
| 2001-02-26 | 2,000 | 2,030 | 1,980 | 2,000 | 33,500 | 2,000 |
| 2001-02-23 | 2,085 | 2,085 | 2,000 | 2,030 | 43,500 | 2,030 |
| 2001-02-22 | 2,140 | 2,140 | 2,000 | 2,085 | 44,500 | 2,085 |
| 2001-02-21 | 2,120 | 2,195 | 2,100 | 2,155 | 126,000 | 2,155 |
| 2001-02-20 | 1,990 | 2,000 | 1,990 | 2,000 | 4,000 | 2,000 |
| 2001-02-19 | 2,000 | 2,000 | 1,990 | 1,999 | 21,000 | 1,999 |
| 2001-02-16 | 2,000 | 2,010 | 2,000 | 2,000 | 13,500 | 2,000 |
| 2001-02-15 | 1,960 | 2,010 | 1,960 | 2,000 | 19,500 | 2,000 |
| 2001-02-14 | 2,000 | 2,000 | 1,951 | 1,960 | 13,500 | 1,960 |
| 2001-02-13 | 2,060 | 2,100 | 2,060 | 2,070 | 45,500 | 2,070 |
| 2001-02-09 | 2,100 | 2,140 | 2,050 | 2,100 | 80,500 | 2,100 |
| 2001-02-08 | 2,135 | 2,150 | 2,050 | 2,125 | 39,500 | 2,125 |
| 2001-02-07 | 2,030 | 2,190 | 2,020 | 2,175 | 172,500 | 2,175 |
| 2001-02-06 | 1,999 | 2,050 | 1,999 | 2,050 | 42,500 | 2,050 |
| 2001-02-05 | 2,010 | 2,010 | 1,971 | 2,000 | 74,000 | 2,000 |
| 2001-02-02 | 1,950 | 2,000 | 1,940 | 2,000 | 114,000 | 2,000 |
| 2001-02-01 | 1,895 | 1,930 | 1,870 | 1,920 | 67,000 | 1,920 |
| 2001-01-31 | 1,900 | 1,919 | 1,890 | 1,915 | 58,000 | 1,915 |
| 2001-01-30 | 1,848 | 1,930 | 1,848 | 1,900 | 53,000 | 1,900 |
| 2001-01-29 | 1,800 | 1,850 | 1,800 | 1,829 | 36,000 | 1,829 |
| 2001-01-26 | 1,780 | 1,800 | 1,760 | 1,795 | 23,500 | 1,795 |
| 2001-01-25 | 1,750 | 1,790 | 1,750 | 1,787 | 13,500 | 1,787 |
| 2001-01-24 | 1,750 | 1,800 | 1,748 | 1,750 | 14,000 | 1,750 |
| 2001-01-23 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 2001-01-22 | 1,700 | 1,750 | 1,690 | 1,750 | 2,500 | 1,750 |
| 2001-01-19 | 1,750 | 1,750 | 1,700 | 1,700 | 8,500 | 1,700 |
| 2001-01-18 | 1,701 | 1,750 | 1,701 | 1,750 | 3,000 | 1,750 |
| 2001-01-17 | 1,751 | 1,751 | 1,690 | 1,700 | 5,000 | 1,700 |
| 2001-01-16 | 1,751 | 1,751 | 1,751 | 1,751 | 1,500 | 1,751 |
| 2001-01-15 | 1,680 | 1,700 | 1,660 | 1,700 | 4,000 | 1,700 |
| 2001-01-12 | 1,650 | 1,650 | 1,630 | 1,650 | 16,500 | 1,650 |
| 2001-01-11 | 1,690 | 1,700 | 1,650 | 1,650 | 16,500 | 1,650 |
| 2001-01-10 | 1,755 | 1,755 | 1,650 | 1,680 | 23,500 | 1,680 |
| 2001-01-09 | 1,800 | 1,800 | 1,750 | 1,750 | 13,000 | 1,750 |
| 2001-01-05 | 1,766 | 1,800 | 1,764 | 1,800 | 18,000 | 1,800 |
| 2001-01-04 | 1,790 | 1,790 | 1,754 | 1,764 | 6,000 | 1,764 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株