2875 東洋水産(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 | 979 | 979 | 955 | 960 | 127,000 | 960 |
| 2001-12-27 | 971 | 971 | 933 | 960 | 83,000 | 960 |
| 2001-12-26 | 1,001 | 1,001 | 966 | 968 | 49,000 | 968 |
| 2001-12-25 | 979 | 1,005 | 960 | 1,005 | 156,000 | 1,005 |
| 2001-12-21 | 957 | 988 | 957 | 988 | 164,000 | 988 |
| 2001-12-20 | 960 | 960 | 900 | 937 | 483,000 | 937 |
| 2001-12-19 | 955 | 963 | 954 | 955 | 123,000 | 955 |
| 2001-12-18 | 956 | 964 | 950 | 955 | 189,000 | 955 |
| 2001-12-17 | 950 | 952 | 935 | 946 | 257,000 | 946 |
| 2001-12-14 | 947 | 947 | 910 | 920 | 375,000 | 920 |
| 2001-12-13 | 926 | 939 | 921 | 937 | 195,000 | 937 |
| 2001-12-12 | 910 | 940 | 907 | 927 | 419,000 | 927 |
| 2001-12-11 | 924 | 924 | 900 | 907 | 488,000 | 907 |
| 2001-12-10 | 900 | 908 | 889 | 905 | 171,000 | 905 |
| 2001-12-07 | 965 | 966 | 900 | 919 | 323,000 | 919 |
| 2001-12-06 | 980 | 980 | 941 | 960 | 199,000 | 960 |
| 2001-12-05 | 1,005 | 1,005 | 982 | 982 | 134,000 | 982 |
| 2001-12-04 | 1,014 | 1,014 | 999 | 1,004 | 145,000 | 1,004 |
| 2001-12-03 | 1,010 | 1,015 | 998 | 1,007 | 275,000 | 1,007 |
| 2001-11-30 | 1,020 | 1,020 | 990 | 1,001 | 477,000 | 1,001 |
| 2001-11-29 | 1,000 | 1,000 | 985 | 990 | 212,000 | 990 |
| 2001-11-28 | 1,000 | 1,010 | 994 | 1,000 | 264,000 | 1,000 |
| 2001-11-27 | 1,018 | 1,018 | 1,005 | 1,008 | 95,000 | 1,008 |
| 2001-11-26 | 1,025 | 1,025 | 1,006 | 1,018 | 275,000 | 1,018 |
| 2001-11-22 | 1,021 | 1,021 | 1,000 | 1,014 | 707,000 | 1,014 |
| 2001-11-21 | 1,020 | 1,031 | 1,016 | 1,020 | 422,000 | 1,020 |
| 2001-11-20 | 1,012 | 1,022 | 1,004 | 1,005 | 194,000 | 1,005 |
| 2001-11-19 | 1,015 | 1,015 | 995 | 1,012 | 430,000 | 1,012 |
| 2001-11-16 | 1,065 | 1,065 | 1,018 | 1,024 | 287,000 | 1,024 |
| 2001-11-15 | 1,070 | 1,076 | 1,061 | 1,065 | 161,000 | 1,065 |
| 2001-11-14 | 1,088 | 1,094 | 1,070 | 1,070 | 158,000 | 1,070 |
| 2001-11-13 | 1,090 | 1,108 | 1,080 | 1,108 | 77,000 | 1,108 |
| 2001-11-12 | 1,103 | 1,118 | 1,103 | 1,104 | 56,000 | 1,104 |
| 2001-11-09 | 1,119 | 1,120 | 1,089 | 1,105 | 54,000 | 1,105 |
| 2001-11-08 | 1,126 | 1,126 | 1,107 | 1,118 | 41,000 | 1,118 |
| 2001-11-07 | 1,102 | 1,107 | 1,083 | 1,106 | 125,000 | 1,106 |
| 2001-11-06 | 1,111 | 1,127 | 1,101 | 1,101 | 100,000 | 1,101 |
| 2001-11-05 | 1,113 | 1,130 | 1,112 | 1,127 | 60,000 | 1,127 |
| 2001-11-02 | 1,153 | 1,164 | 1,112 | 1,113 | 201,000 | 1,113 |
| 2001-11-01 | 1,178 | 1,178 | 1,152 | 1,153 | 88,000 | 1,153 |
| 2001-10-31 | 1,179 | 1,179 | 1,154 | 1,178 | 161,000 | 1,178 |
| 2001-10-30 | 1,159 | 1,159 | 1,150 | 1,159 | 42,000 | 1,159 |
| 2001-10-29 | 1,178 | 1,178 | 1,163 | 1,165 | 51,000 | 1,165 |
| 2001-10-26 | 1,170 | 1,180 | 1,154 | 1,159 | 51,000 | 1,159 |
| 2001-10-25 | 1,120 | 1,179 | 1,120 | 1,179 | 257,000 | 1,179 |
| 2001-10-24 | 1,160 | 1,170 | 1,155 | 1,160 | 70,000 | 1,160 |
| 2001-10-23 | 1,178 | 1,180 | 1,151 | 1,160 | 67,000 | 1,160 |
| 2001-10-22 | 1,139 | 1,185 | 1,139 | 1,179 | 148,000 | 1,179 |
| 2001-10-19 | 1,130 | 1,140 | 1,128 | 1,135 | 245,000 | 1,135 |
| 2001-10-18 | 1,169 | 1,169 | 1,146 | 1,146 | 62,000 | 1,146 |
| 2001-10-17 | 1,169 | 1,170 | 1,164 | 1,169 | 76,000 | 1,169 |
| 2001-10-16 | 1,154 | 1,180 | 1,154 | 1,171 | 168,000 | 1,171 |
| 2001-10-15 | 1,218 | 1,227 | 1,200 | 1,214 | 53,000 | 1,214 |
| 2001-10-12 | 1,189 | 1,215 | 1,189 | 1,213 | 61,000 | 1,213 |
| 2001-10-11 | 1,221 | 1,221 | 1,202 | 1,209 | 51,000 | 1,209 |
| 2001-10-10 | 1,160 | 1,210 | 1,160 | 1,194 | 94,000 | 1,194 |
| 2001-10-09 | 1,150 | 1,165 | 1,142 | 1,159 | 260,000 | 1,159 |
| 2001-10-05 | 1,235 | 1,235 | 1,170 | 1,170 | 388,000 | 1,170 |
| 2001-10-04 | 1,299 | 1,299 | 1,265 | 1,275 | 99,000 | 1,275 |
| 2001-10-03 | 1,290 | 1,303 | 1,290 | 1,299 | 94,000 | 1,299 |
| 2001-10-02 | 1,300 | 1,309 | 1,285 | 1,305 | 105,000 | 1,305 |
| 2001-10-01 | 1,294 | 1,307 | 1,274 | 1,305 | 147,000 | 1,305 |
| 2001-09-28 | 1,258 | 1,295 | 1,258 | 1,295 | 133,000 | 1,295 |
| 2001-09-27 | 1,250 | 1,257 | 1,231 | 1,257 | 95,000 | 1,257 |
| 2001-09-26 | 1,247 | 1,290 | 1,241 | 1,290 | 133,000 | 1,290 |
| 2001-09-25 | 1,210 | 1,227 | 1,201 | 1,227 | 132,000 | 1,227 |
| 2001-09-21 | 1,186 | 1,200 | 1,186 | 1,200 | 99,000 | 1,200 |
| 2001-09-20 | 1,201 | 1,214 | 1,183 | 1,214 | 58,000 | 1,214 |
| 2001-09-19 | 1,188 | 1,229 | 1,179 | 1,214 | 47,000 | 1,214 |
| 2001-09-18 | 1,150 | 1,188 | 1,150 | 1,155 | 53,000 | 1,155 |
| 2001-09-17 | 1,170 | 1,170 | 1,150 | 1,160 | 124,000 | 1,160 |
| 2001-09-14 | 1,198 | 1,198 | 1,180 | 1,193 | 210,000 | 1,193 |
| 2001-09-13 | 1,150 | 1,200 | 1,150 | 1,200 | 83,000 | 1,200 |
| 2001-09-12 | 1,169 | 1,186 | 1,150 | 1,151 | 52,000 | 1,151 |
| 2001-09-11 | 1,211 | 1,275 | 1,208 | 1,229 | 219,000 | 1,229 |
| 2001-09-10 | 1,227 | 1,227 | 1,177 | 1,191 | 109,000 | 1,191 |
| 2001-09-07 | 1,240 | 1,243 | 1,202 | 1,231 | 115,000 | 1,231 |
| 2001-09-06 | 1,215 | 1,260 | 1,215 | 1,240 | 155,000 | 1,240 |
| 2001-09-05 | 1,211 | 1,225 | 1,210 | 1,223 | 126,000 | 1,223 |
| 2001-09-04 | 1,232 | 1,232 | 1,222 | 1,229 | 48,000 | 1,229 |
| 2001-09-03 | 1,270 | 1,273 | 1,241 | 1,245 | 26,000 | 1,245 |
| 2001-08-31 | 1,223 | 1,269 | 1,221 | 1,268 | 102,000 | 1,268 |
| 2001-08-30 | 1,269 | 1,276 | 1,240 | 1,265 | 256,000 | 1,265 |
| 2001-08-29 | 1,300 | 1,300 | 1,280 | 1,289 | 92,000 | 1,289 |
| 2001-08-28 | 1,294 | 1,325 | 1,277 | 1,325 | 277,000 | 1,325 |
| 2001-08-27 | 1,285 | 1,289 | 1,265 | 1,283 | 93,000 | 1,283 |
| 2001-08-24 | 1,225 | 1,280 | 1,225 | 1,265 | 87,000 | 1,265 |
| 2001-08-23 | 1,261 | 1,263 | 1,240 | 1,245 | 222,000 | 1,245 |
| 2001-08-22 | 1,221 | 1,290 | 1,221 | 1,260 | 168,000 | 1,260 |
| 2001-08-21 | 1,219 | 1,221 | 1,211 | 1,221 | 102,000 | 1,221 |
| 2001-08-20 | 1,202 | 1,212 | 1,197 | 1,199 | 150,000 | 1,199 |
| 2001-08-17 | 1,215 | 1,220 | 1,212 | 1,215 | 223,000 | 1,215 |
| 2001-08-16 | 1,210 | 1,210 | 1,188 | 1,199 | 228,000 | 1,199 |
| 2001-08-15 | 1,168 | 1,206 | 1,168 | 1,200 | 184,000 | 1,200 |
| 2001-08-14 | 1,169 | 1,190 | 1,165 | 1,168 | 136,000 | 1,168 |
| 2001-08-13 | 1,181 | 1,187 | 1,146 | 1,165 | 129,000 | 1,165 |
| 2001-08-10 | 1,190 | 1,190 | 1,175 | 1,177 | 126,000 | 1,177 |
| 2001-08-09 | 1,180 | 1,195 | 1,180 | 1,181 | 134,000 | 1,181 |
| 2001-08-08 | 1,200 | 1,200 | 1,184 | 1,186 | 95,000 | 1,186 |
| 2001-08-07 | 1,199 | 1,210 | 1,186 | 1,200 | 182,000 | 1,200 |
| 2001-08-06 | 1,199 | 1,239 | 1,191 | 1,217 | 409,000 | 1,217 |
| 2001-08-03 | 1,201 | 1,202 | 1,179 | 1,179 | 305,000 | 1,179 |
| 2001-08-02 | 1,178 | 1,210 | 1,178 | 1,206 | 184,000 | 1,206 |
| 2001-08-01 | 1,198 | 1,198 | 1,176 | 1,176 | 193,000 | 1,176 |
| 2001-07-31 | 1,155 | 1,170 | 1,145 | 1,158 | 143,000 | 1,158 |
| 2001-07-30 | 1,146 | 1,155 | 1,146 | 1,150 | 67,000 | 1,150 |
| 2001-07-27 | 1,150 | 1,155 | 1,140 | 1,146 | 284,000 | 1,146 |
| 2001-07-26 | 1,185 | 1,185 | 1,162 | 1,165 | 434,000 | 1,165 |
| 2001-07-25 | 1,155 | 1,202 | 1,155 | 1,195 | 328,000 | 1,195 |
| 2001-07-24 | 1,200 | 1,217 | 1,200 | 1,215 | 297,000 | 1,215 |
| 2001-07-23 | 1,209 | 1,209 | 1,190 | 1,205 | 210,000 | 1,205 |
| 2001-07-19 | 1,252 | 1,255 | 1,221 | 1,222 | 69,000 | 1,222 |
| 2001-07-18 | 1,265 | 1,265 | 1,255 | 1,256 | 155,000 | 1,256 |
| 2001-07-17 | 1,269 | 1,276 | 1,263 | 1,265 | 106,000 | 1,265 |
| 2001-07-16 | 1,269 | 1,277 | 1,269 | 1,273 | 129,000 | 1,273 |
| 2001-07-13 | 1,277 | 1,277 | 1,270 | 1,273 | 150,000 | 1,273 |
| 2001-07-12 | 1,284 | 1,284 | 1,269 | 1,278 | 144,000 | 1,278 |
| 2001-07-11 | 1,274 | 1,274 | 1,260 | 1,269 | 255,000 | 1,269 |
| 2001-07-10 | 1,300 | 1,300 | 1,280 | 1,289 | 125,000 | 1,289 |
| 2001-07-09 | 1,280 | 1,290 | 1,259 | 1,289 | 150,000 | 1,289 |
| 2001-07-06 | 1,260 | 1,280 | 1,260 | 1,280 | 207,000 | 1,280 |
| 2001-07-05 | 1,280 | 1,282 | 1,274 | 1,278 | 72,000 | 1,278 |
| 2001-07-04 | 1,300 | 1,300 | 1,280 | 1,289 | 90,000 | 1,289 |
| 2001-07-03 | 1,270 | 1,280 | 1,262 | 1,280 | 136,000 | 1,280 |
| 2001-07-02 | 1,293 | 1,300 | 1,270 | 1,277 | 131,000 | 1,277 |
| 2001-06-29 | 1,300 | 1,300 | 1,285 | 1,293 | 145,000 | 1,293 |
| 2001-06-28 | 1,282 | 1,300 | 1,282 | 1,300 | 148,000 | 1,300 |
| 2001-06-27 | 1,300 | 1,307 | 1,293 | 1,302 | 251,000 | 1,302 |
| 2001-06-26 | 1,325 | 1,349 | 1,320 | 1,333 | 240,000 | 1,333 |
| 2001-06-25 | 1,328 | 1,328 | 1,310 | 1,320 | 321,000 | 1,320 |
| 2001-06-22 | 1,299 | 1,312 | 1,291 | 1,312 | 272,000 | 1,312 |
| 2001-06-21 | 1,263 | 1,296 | 1,263 | 1,290 | 91,000 | 1,290 |
| 2001-06-20 | 1,299 | 1,299 | 1,265 | 1,273 | 220,000 | 1,273 |
| 2001-06-19 | 1,295 | 1,305 | 1,286 | 1,297 | 791,000 | 1,297 |
| 2001-06-18 | 1,268 | 1,281 | 1,263 | 1,280 | 182,000 | 1,280 |
| 2001-06-15 | 1,251 | 1,263 | 1,249 | 1,254 | 313,000 | 1,254 |
| 2001-06-14 | 1,281 | 1,295 | 1,276 | 1,282 | 495,000 | 1,282 |
| 2001-06-13 | 1,250 | 1,280 | 1,235 | 1,261 | 460,000 | 1,261 |
| 2001-06-12 | 1,299 | 1,300 | 1,230 | 1,250 | 955,000 | 1,250 |
| 2001-06-11 | 1,270 | 1,312 | 1,260 | 1,307 | 1,475,000 | 1,307 |
| 2001-06-08 | 1,280 | 1,299 | 1,255 | 1,282 | 1,383,000 | 1,282 |
| 2001-06-07 | 1,215 | 1,259 | 1,190 | 1,240 | 1,521,000 | 1,240 |
| 2001-06-06 | 1,220 | 1,220 | 1,169 | 1,195 | 1,566,000 | 1,195 |
| 2001-06-05 | 1,183 | 1,235 | 1,183 | 1,200 | 2,449,000 | 1,200 |
| 2001-06-04 | 1,085 | 1,094 | 1,071 | 1,083 | 71,000 | 1,083 |
| 2001-06-01 | 1,085 | 1,085 | 1,060 | 1,065 | 115,000 | 1,065 |
| 2001-05-31 | 1,082 | 1,091 | 1,060 | 1,072 | 146,000 | 1,072 |
| 2001-05-30 | 1,090 | 1,124 | 1,089 | 1,102 | 302,000 | 1,102 |
| 2001-05-29 | 1,069 | 1,115 | 1,068 | 1,100 | 318,000 | 1,100 |
| 2001-05-28 | 1,079 | 1,080 | 1,025 | 1,045 | 252,000 | 1,045 |
| 2001-05-25 | 999 | 1,080 | 999 | 1,080 | 311,000 | 1,080 |
| 2001-05-24 | 1,000 | 1,010 | 994 | 1,005 | 495,000 | 1,005 |
| 2001-05-23 | 1,046 | 1,061 | 1,000 | 1,006 | 461,000 | 1,006 |
| 2001-05-22 | 1,043 | 1,090 | 1,041 | 1,046 | 364,000 | 1,046 |
| 2001-05-21 | 1,001 | 1,042 | 995 | 1,042 | 657,000 | 1,042 |
| 2001-05-18 | 1,070 | 1,070 | 1,020 | 1,020 | 253,000 | 1,020 |
| 2001-05-17 | 1,066 | 1,072 | 1,035 | 1,050 | 112,000 | 1,050 |
| 2001-05-16 | 1,065 | 1,070 | 1,055 | 1,055 | 232,000 | 1,055 |
| 2001-05-15 | 1,133 | 1,144 | 1,083 | 1,083 | 229,000 | 1,083 |
| 2001-05-14 | 1,130 | 1,135 | 1,115 | 1,133 | 168,000 | 1,133 |
| 2001-05-11 | 1,123 | 1,126 | 1,115 | 1,120 | 175,000 | 1,120 |
| 2001-05-10 | 1,144 | 1,144 | 1,120 | 1,121 | 220,000 | 1,121 |
| 2001-05-09 | 1,144 | 1,144 | 1,094 | 1,144 | 233,000 | 1,144 |
| 2001-05-08 | 1,121 | 1,150 | 1,121 | 1,144 | 130,000 | 1,144 |
| 2001-05-07 | 1,155 | 1,155 | 1,100 | 1,110 | 286,000 | 1,110 |
| 2001-05-02 | 1,159 | 1,171 | 1,150 | 1,163 | 285,000 | 1,163 |
| 2001-05-01 | 1,141 | 1,160 | 1,140 | 1,152 | 179,000 | 1,152 |
| 2001-04-27 | 1,175 | 1,180 | 1,130 | 1,130 | 206,000 | 1,130 |
| 2001-04-26 | 1,148 | 1,189 | 1,140 | 1,175 | 393,000 | 1,175 |
| 2001-04-25 | 1,119 | 1,129 | 1,105 | 1,128 | 266,000 | 1,128 |
| 2001-04-24 | 1,082 | 1,099 | 1,082 | 1,099 | 188,000 | 1,099 |
| 2001-04-23 | 1,073 | 1,099 | 1,073 | 1,076 | 437,000 | 1,076 |
| 2001-04-20 | 1,097 | 1,110 | 1,052 | 1,085 | 263,000 | 1,085 |
| 2001-04-19 | 1,071 | 1,119 | 1,067 | 1,119 | 266,000 | 1,119 |
| 2001-04-18 | 1,071 | 1,130 | 1,070 | 1,120 | 760,000 | 1,120 |
| 2001-04-17 | 1,050 | 1,055 | 1,025 | 1,051 | 275,000 | 1,051 |
| 2001-04-16 | 1,024 | 1,040 | 1,020 | 1,040 | 324,000 | 1,040 |
| 2001-04-13 | 1,040 | 1,059 | 1,032 | 1,045 | 434,000 | 1,045 |
| 2001-04-12 | 1,020 | 1,050 | 1,010 | 1,030 | 621,000 | 1,030 |
| 2001-04-11 | 996 | 1,050 | 950 | 961 | 596,000 | 961 |
| 2001-04-10 | 940 | 988 | 940 | 976 | 284,000 | 976 |
| 2001-04-09 | 926 | 939 | 916 | 930 | 166,000 | 930 |
| 2001-04-06 | 920 | 970 | 920 | 967 | 436,000 | 967 |
| 2001-04-05 | 840 | 912 | 840 | 898 | 239,000 | 898 |
| 2001-04-04 | 879 | 879 | 850 | 850 | 106,000 | 850 |
| 2001-04-03 | 845 | 879 | 845 | 879 | 128,000 | 879 |
| 2001-04-02 | 805 | 820 | 801 | 815 | 48,000 | 815 |
| 2001-03-30 | 830 | 835 | 795 | 795 | 148,000 | 795 |
| 2001-03-29 | 836 | 840 | 820 | 820 | 64,000 | 820 |
| 2001-03-28 | 852 | 855 | 838 | 838 | 94,000 | 838 |
| 2001-03-27 | 852 | 868 | 849 | 849 | 72,000 | 849 |
| 2001-03-26 | 848 | 860 | 836 | 855 | 276,000 | 855 |
| 2001-03-23 | 840 | 846 | 835 | 840 | 190,000 | 840 |
| 2001-03-22 | 850 | 860 | 834 | 838 | 67,000 | 838 |
| 2001-03-21 | 835 | 850 | 830 | 850 | 220,000 | 850 |
| 2001-03-19 | 830 | 842 | 820 | 825 | 191,000 | 825 |
| 2001-03-16 | 858 | 868 | 830 | 830 | 255,000 | 830 |
| 2001-03-15 | 849 | 878 | 830 | 878 | 69,000 | 878 |
| 2001-03-14 | 850 | 856 | 835 | 850 | 119,000 | 850 |
| 2001-03-13 | 885 | 885 | 850 | 850 | 130,000 | 850 |
| 2001-03-12 | 835 | 885 | 835 | 885 | 558,000 | 885 |
| 2001-03-09 | 906 | 915 | 906 | 915 | 125,000 | 915 |
| 2001-03-08 | 920 | 920 | 916 | 918 | 52,000 | 918 |
| 2001-03-07 | 923 | 928 | 921 | 925 | 43,000 | 925 |
| 2001-03-06 | 921 | 926 | 910 | 923 | 48,000 | 923 |
| 2001-03-05 | 918 | 936 | 918 | 926 | 21,000 | 926 |
| 2001-03-02 | 940 | 940 | 918 | 918 | 39,000 | 918 |
| 2001-03-01 | 950 | 951 | 940 | 944 | 39,000 | 944 |
| 2001-02-28 | 959 | 964 | 950 | 950 | 26,000 | 950 |
| 2001-02-27 | 969 | 971 | 960 | 961 | 19,000 | 961 |
| 2001-02-26 | 976 | 980 | 975 | 980 | 56,000 | 980 |
| 2001-02-23 | 985 | 985 | 963 | 975 | 69,000 | 975 |
| 2001-02-22 | 980 | 990 | 970 | 985 | 84,000 | 985 |
| 2001-02-21 | 978 | 978 | 934 | 940 | 58,000 | 940 |
| 2001-02-20 | 969 | 990 | 969 | 978 | 90,000 | 978 |
| 2001-02-19 | 959 | 963 | 951 | 959 | 40,000 | 959 |
| 2001-02-16 | 960 | 960 | 955 | 955 | 30,000 | 955 |
| 2001-02-15 | 951 | 968 | 951 | 962 | 105,000 | 962 |
| 2001-02-14 | 930 | 950 | 930 | 950 | 14,000 | 950 |
| 2001-02-13 | 950 | 950 | 925 | 926 | 36,000 | 926 |
| 2001-02-09 | 902 | 940 | 902 | 930 | 37,000 | 930 |
| 2001-02-08 | 930 | 935 | 909 | 909 | 61,000 | 909 |
| 2001-02-07 | 932 | 936 | 921 | 921 | 78,000 | 921 |
| 2001-02-06 | 921 | 950 | 921 | 938 | 32,000 | 938 |
| 2001-02-05 | 969 | 969 | 920 | 920 | 48,000 | 920 |
| 2001-02-02 | 970 | 973 | 940 | 970 | 124,000 | 970 |
| 2001-02-01 | 961 | 976 | 961 | 972 | 77,000 | 972 |
| 2001-01-31 | 950 | 955 | 945 | 955 | 50,000 | 955 |
| 2001-01-30 | 950 | 963 | 945 | 953 | 95,000 | 953 |
| 2001-01-29 | 950 | 950 | 935 | 935 | 21,000 | 935 |
| 2001-01-26 | 954 | 954 | 940 | 945 | 44,000 | 945 |
| 2001-01-25 | 950 | 958 | 950 | 955 | 99,000 | 955 |
| 2001-01-24 | 920 | 926 | 920 | 925 | 14,000 | 925 |
| 2001-01-23 | 932 | 932 | 920 | 920 | 19,000 | 920 |
| 2001-01-22 | 930 | 930 | 920 | 922 | 29,000 | 922 |
| 2001-01-19 | 930 | 950 | 930 | 946 | 49,000 | 946 |
| 2001-01-18 | 927 | 940 | 911 | 933 | 28,000 | 933 |
| 2001-01-17 | 906 | 915 | 905 | 907 | 31,000 | 907 |
| 2001-01-16 | 931 | 941 | 906 | 915 | 70,000 | 915 |
| 2001-01-15 | 920 | 960 | 916 | 952 | 90,000 | 952 |
| 2001-01-12 | 899 | 925 | 899 | 904 | 145,000 | 904 |
| 2001-01-11 | 882 | 882 | 870 | 880 | 46,000 | 880 |
| 2001-01-10 | 872 | 890 | 871 | 889 | 40,000 | 889 |
| 2001-01-09 | 827 | 877 | 827 | 877 | 91,000 | 877 |
| 2001-01-05 | 822 | 835 | 822 | 827 | 39,000 | 827 |
| 2001-01-04 | 822 | 835 | 822 | 824 | 36,000 | 824 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
