3421 (株)稲葉製作所 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 | 1,998 | 2,055 | 1,980 | 1,996 | 163,100 | 1,996 |
| 2001-12-27 | 1,999 | 2,000 | 1,940 | 1,940 | 72,600 | 1,940 |
| 2001-12-26 | 1,985 | 2,000 | 1,980 | 1,980 | 48,500 | 1,980 |
| 2001-12-25 | 1,906 | 1,985 | 1,906 | 1,985 | 22,200 | 1,985 |
| 2001-12-21 | 1,990 | 1,990 | 1,900 | 1,903 | 33,900 | 1,903 |
| 2001-12-20 | 1,831 | 1,840 | 1,831 | 1,840 | 800 | 1,840 |
| 2001-12-19 | 1,880 | 1,880 | 1,800 | 1,800 | 7,100 | 1,800 |
| 2001-12-18 | 1,790 | 1,800 | 1,780 | 1,790 | 1,800 | 1,790 |
| 2001-12-17 | 1,810 | 1,810 | 1,770 | 1,790 | 7,700 | 1,790 |
| 2001-12-14 | 1,785 | 1,800 | 1,785 | 1,800 | 4,800 | 1,800 |
| 2001-12-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 |
| 2001-12-12 | 1,784 | 1,785 | 1,784 | 1,784 | 1,100 | 1,784 |
| 2001-12-11 | 1,850 | 1,850 | 1,761 | 1,840 | 4,100 | 1,840 |
| 2001-12-10 | 1,840 | 1,850 | 1,832 | 1,850 | 7,700 | 1,850 |
| 2001-12-07 | 1,815 | 1,845 | 1,810 | 1,845 | 8,400 | 1,845 |
| 2001-12-06 | 1,790 | 1,815 | 1,785 | 1,815 | 19,800 | 1,815 |
| 2001-12-05 | 1,790 | 1,790 | 1,751 | 1,788 | 4,300 | 1,788 |
| 2001-12-04 | 1,770 | 1,790 | 1,770 | 1,790 | 3,600 | 1,790 |
| 2001-12-03 | 1,750 | 1,770 | 1,750 | 1,770 | 900 | 1,770 |
| 2001-11-30 | 1,751 | 1,751 | 1,731 | 1,731 | 2,800 | 1,731 |
| 2001-11-29 | 1,770 | 1,770 | 1,755 | 1,755 | 300 | 1,755 |
| 2001-11-28 | 1,778 | 1,780 | 1,750 | 1,755 | 1,700 | 1,755 |
| 2001-11-27 | 1,770 | 1,770 | 1,750 | 1,750 | 900 | 1,750 |
| 2001-11-26 | 1,732 | 1,750 | 1,730 | 1,730 | 1,800 | 1,730 |
| 2001-11-22 | 1,779 | 1,779 | 1,770 | 1,770 | 2,400 | 1,770 |
| 2001-11-21 | 1,730 | 1,735 | 1,730 | 1,735 | 1,700 | 1,735 |
| 2001-11-20 | 1,779 | 1,779 | 1,730 | 1,730 | 300 | 1,730 |
| 2001-11-19 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2001-11-15 | 1,790 | 1,790 | 1,760 | 1,789 | 4,800 | 1,789 |
| 2001-11-14 | 1,775 | 1,775 | 1,760 | 1,775 | 1,500 | 1,775 |
| 2001-11-13 | 1,779 | 1,779 | 1,777 | 1,777 | 200 | 1,777 |
| 2001-11-12 | 1,750 | 1,750 | 1,700 | 1,701 | 2,200 | 1,701 |
| 2001-11-09 | 1,750 | 1,750 | 1,730 | 1,740 | 3,400 | 1,740 |
| 2001-11-08 | 1,750 | 1,750 | 1,745 | 1,745 | 2,500 | 1,745 |
| 2001-11-07 | 1,780 | 1,780 | 1,746 | 1,750 | 3,200 | 1,750 |
| 2001-11-06 | 1,750 | 1,752 | 1,746 | 1,746 | 5,900 | 1,746 |
| 2001-11-05 | 1,810 | 1,810 | 1,752 | 1,752 | 4,300 | 1,752 |
| 2001-11-02 | 1,750 | 1,750 | 1,710 | 1,750 | 4,500 | 1,750 |
| 2001-11-01 | 1,786 | 1,786 | 1,750 | 1,750 | 1,300 | 1,750 |
| 2001-10-31 | 1,780 | 1,786 | 1,764 | 1,786 | 4,200 | 1,786 |
| 2001-10-30 | 1,789 | 1,794 | 1,772 | 1,772 | 3,700 | 1,772 |
| 2001-10-29 | 1,795 | 1,798 | 1,793 | 1,793 | 1,900 | 1,793 |
| 2001-10-26 | 1,780 | 1,799 | 1,750 | 1,799 | 4,300 | 1,799 |
| 2001-10-25 | 1,779 | 1,780 | 1,741 | 1,780 | 2,500 | 1,780 |
| 2001-10-24 | 1,775 | 1,775 | 1,765 | 1,775 | 800 | 1,775 |
| 2001-10-23 | 1,760 | 1,760 | 1,741 | 1,760 | 2,500 | 1,760 |
| 2001-10-22 | 1,741 | 1,750 | 1,731 | 1,740 | 2,600 | 1,740 |
| 2001-10-19 | 1,729 | 1,750 | 1,727 | 1,736 | 6,000 | 1,736 |
| 2001-10-18 | 1,732 | 1,732 | 1,730 | 1,730 | 9,700 | 1,730 |
| 2001-10-17 | 1,732 | 1,738 | 1,731 | 1,732 | 4,300 | 1,732 |
| 2001-10-16 | 1,734 | 1,740 | 1,734 | 1,740 | 4,000 | 1,740 |
| 2001-10-15 | 1,780 | 1,780 | 1,745 | 1,745 | 7,000 | 1,745 |
| 2001-10-12 | 1,720 | 1,725 | 1,720 | 1,725 | 6,700 | 1,725 |
| 2001-10-11 | 1,701 | 1,730 | 1,700 | 1,715 | 3,500 | 1,715 |
| 2001-10-10 | 1,700 | 1,710 | 1,700 | 1,700 | 12,100 | 1,700 |
| 2001-10-09 | 1,710 | 1,720 | 1,700 | 1,720 | 3,600 | 1,720 |
| 2001-10-05 | 1,690 | 1,700 | 1,690 | 1,699 | 6,400 | 1,699 |
| 2001-10-04 | 1,682 | 1,683 | 1,682 | 1,683 | 400 | 1,683 |
| 2001-10-03 | 1,729 | 1,729 | 1,680 | 1,682 | 4,200 | 1,682 |
| 2001-10-02 | 1,700 | 1,700 | 1,660 | 1,699 | 2,300 | 1,699 |
| 2001-10-01 | 1,660 | 1,693 | 1,621 | 1,660 | 1,400 | 1,660 |
| 2001-09-28 | 1,697 | 1,697 | 1,660 | 1,660 | 500 | 1,660 |
| 2001-09-27 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2001-09-26 | 1,631 | 1,689 | 1,611 | 1,620 | 1,100 | 1,620 |
| 2001-09-25 | 1,610 | 1,611 | 1,610 | 1,611 | 300 | 1,611 |
| 2001-09-21 | 1,670 | 1,670 | 1,601 | 1,601 | 400 | 1,601 |
| 2001-09-20 | 1,600 | 1,680 | 1,600 | 1,680 | 200 | 1,680 |
| 2001-09-19 | 1,697 | 1,697 | 1,697 | 1,697 | 200 | 1,697 |
| 2001-09-18 | 1,580 | 1,698 | 1,580 | 1,698 | 700 | 1,698 |
| 2001-09-17 | 1,778 | 1,778 | 1,600 | 1,700 | 5,000 | 1,700 |
| 2001-09-14 | 1,505 | 1,640 | 1,505 | 1,640 | 2,800 | 1,640 |
| 2001-09-13 | 1,500 | 1,530 | 1,500 | 1,530 | 3,600 | 1,530 |
| 2001-09-12 | 1,530 | 1,610 | 1,530 | 1,580 | 2,700 | 1,580 |
| 2001-09-11 | 1,680 | 1,685 | 1,680 | 1,680 | 10,600 | 1,680 |
| 2001-09-10 | 1,670 | 1,680 | 1,650 | 1,680 | 6,700 | 1,680 |
| 2001-09-07 | 1,622 | 1,650 | 1,620 | 1,650 | 4,800 | 1,650 |
| 2001-09-06 | 1,620 | 1,620 | 1,620 | 1,620 | 1,900 | 1,620 |
| 2001-09-05 | 1,620 | 1,620 | 1,610 | 1,620 | 4,500 | 1,620 |
| 2001-09-04 | 1,600 | 1,610 | 1,595 | 1,595 | 3,900 | 1,595 |
| 2001-09-03 | 1,630 | 1,630 | 1,600 | 1,601 | 1,700 | 1,601 |
| 2001-08-31 | 1,640 | 1,650 | 1,625 | 1,625 | 4,900 | 1,625 |
| 2001-08-30 | 1,650 | 1,700 | 1,650 | 1,650 | 12,400 | 1,650 |
| 2001-08-29 | 1,650 | 1,697 | 1,650 | 1,650 | 800 | 1,650 |
| 2001-08-28 | 1,679 | 1,710 | 1,679 | 1,690 | 3,600 | 1,690 |
| 2001-08-27 | 1,625 | 1,640 | 1,625 | 1,640 | 1,800 | 1,640 |
| 2001-08-24 | 1,680 | 1,680 | 1,680 | 1,680 | 400 | 1,680 |
| 2001-08-23 | 1,700 | 1,710 | 1,690 | 1,698 | 1,400 | 1,698 |
| 2001-08-22 | 1,700 | 1,720 | 1,700 | 1,720 | 6,500 | 1,720 |
| 2001-08-21 | 1,700 | 1,700 | 1,690 | 1,690 | 300 | 1,690 |
| 2001-08-20 | 1,675 | 1,725 | 1,675 | 1,700 | 2,500 | 1,700 |
| 2001-08-17 | 1,650 | 1,680 | 1,650 | 1,675 | 1,600 | 1,675 |
| 2001-08-16 | 1,625 | 1,638 | 1,625 | 1,630 | 1,800 | 1,630 |
| 2001-08-15 | 1,659 | 1,660 | 1,610 | 1,610 | 9,600 | 1,610 |
| 2001-08-14 | 1,610 | 1,620 | 1,600 | 1,607 | 4,200 | 1,607 |
| 2001-08-13 | 1,615 | 1,620 | 1,615 | 1,615 | 1,100 | 1,615 |
| 2001-08-10 | 1,615 | 1,621 | 1,615 | 1,615 | 12,400 | 1,615 |
| 2001-08-09 | 1,620 | 1,620 | 1,615 | 1,615 | 1,600 | 1,615 |
| 2001-08-08 | 1,630 | 1,680 | 1,615 | 1,620 | 22,600 | 1,620 |
| 2001-08-07 | 1,652 | 1,652 | 1,631 | 1,631 | 900 | 1,631 |
| 2001-08-06 | 1,641 | 1,652 | 1,641 | 1,652 | 1,200 | 1,652 |
| 2001-08-03 | 1,710 | 1,710 | 1,690 | 1,700 | 3,100 | 1,700 |
| 2001-08-02 | 1,650 | 1,700 | 1,600 | 1,700 | 5,200 | 1,700 |
| 2001-08-01 | 1,695 | 1,700 | 1,680 | 1,680 | 2,900 | 1,680 |
| 2001-07-31 | 1,681 | 1,750 | 1,681 | 1,700 | 2,600 | 1,700 |
| 2001-07-30 | 1,750 | 1,750 | 1,715 | 1,740 | 12,500 | 1,740 |
| 2001-07-27 | 1,681 | 1,740 | 1,681 | 1,740 | 24,400 | 1,740 |
| 2001-07-26 | 1,701 | 1,701 | 1,681 | 1,700 | 11,900 | 1,700 |
| 2001-07-25 | 1,740 | 1,740 | 1,729 | 1,730 | 10,500 | 1,730 |
| 2001-07-24 | 1,765 | 1,765 | 1,740 | 1,740 | 6,600 | 1,740 |
| 2001-07-23 | 1,800 | 1,800 | 1,770 | 1,770 | 5,900 | 1,770 |
| 2001-07-19 | 1,781 | 1,800 | 1,778 | 1,778 | 3,400 | 1,778 |
| 2001-07-18 | 1,840 | 1,840 | 1,780 | 1,780 | 9,600 | 1,780 |
| 2001-07-17 | 1,830 | 1,830 | 1,775 | 1,818 | 4,700 | 1,818 |
| 2001-07-16 | 1,801 | 1,801 | 1,750 | 1,790 | 5,100 | 1,790 |
| 2001-07-13 | 1,790 | 1,790 | 1,770 | 1,770 | 4,200 | 1,770 |
| 2001-07-12 | 1,760 | 1,790 | 1,750 | 1,790 | 5,800 | 1,790 |
| 2001-07-11 | 1,751 | 1,770 | 1,750 | 1,755 | 5,300 | 1,755 |
| 2001-07-10 | 1,770 | 1,770 | 1,750 | 1,750 | 2,100 | 1,750 |
| 2001-07-09 | 1,795 | 1,795 | 1,750 | 1,770 | 2,600 | 1,770 |
| 2001-07-06 | 1,800 | 1,800 | 1,751 | 1,794 | 2,100 | 1,794 |
| 2001-07-05 | 1,800 | 1,800 | 1,795 | 1,800 | 12,100 | 1,800 |
| 2001-07-04 | 1,785 | 1,800 | 1,780 | 1,800 | 16,700 | 1,800 |
| 2001-07-03 | 1,780 | 1,780 | 1,750 | 1,780 | 7,600 | 1,780 |
| 2001-07-02 | 1,780 | 1,780 | 1,750 | 1,780 | 2,300 | 1,780 |
| 2001-06-29 | 1,780 | 1,780 | 1,750 | 1,750 | 3,800 | 1,750 |
| 2001-06-28 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 | 1,750 |
| 2001-06-27 | 1,780 | 1,800 | 1,780 | 1,780 | 4,800 | 1,780 |
| 2001-06-26 | 1,780 | 1,790 | 1,775 | 1,780 | 12,200 | 1,780 |
| 2001-06-25 | 1,720 | 1,750 | 1,720 | 1,750 | 7,000 | 1,750 |
| 2001-06-22 | 1,701 | 1,746 | 1,690 | 1,720 | 15,700 | 1,720 |
| 2001-06-21 | 1,697 | 1,720 | 1,650 | 1,681 | 25,000 | 1,681 |
| 2001-06-20 | 1,811 | 1,833 | 1,811 | 1,817 | 4,200 | 1,817 |
| 2001-06-19 | 1,840 | 1,850 | 1,811 | 1,811 | 7,600 | 1,811 |
| 2001-06-18 | 1,800 | 1,810 | 1,800 | 1,810 | 3,500 | 1,810 |
| 2001-06-15 | 1,850 | 1,850 | 1,770 | 1,800 | 9,400 | 1,800 |
| 2001-06-14 | 1,830 | 1,830 | 1,800 | 1,800 | 1,900 | 1,800 |
| 2001-06-13 | 1,850 | 1,850 | 1,791 | 1,801 | 5,700 | 1,801 |
| 2001-06-12 | 1,850 | 1,865 | 1,835 | 1,850 | 5,600 | 1,850 |
| 2001-06-11 | 1,791 | 1,840 | 1,791 | 1,840 | 2,700 | 1,840 |
| 2001-06-08 | 1,748 | 1,800 | 1,730 | 1,800 | 15,500 | 1,800 |
| 2001-06-07 | 1,795 | 1,795 | 1,751 | 1,751 | 3,200 | 1,751 |
| 2001-06-06 | 1,770 | 1,775 | 1,770 | 1,770 | 1,700 | 1,770 |
| 2001-06-05 | 1,800 | 1,800 | 1,761 | 1,766 | 3,200 | 1,766 |
| 2001-06-04 | 1,779 | 1,800 | 1,771 | 1,800 | 12,500 | 1,800 |
| 2001-06-01 | 1,773 | 1,792 | 1,752 | 1,792 | 8,500 | 1,792 |
| 2001-05-31 | 1,770 | 1,800 | 1,751 | 1,800 | 5,900 | 1,800 |
| 2001-05-30 | 1,770 | 1,790 | 1,750 | 1,790 | 5,800 | 1,790 |
| 2001-05-29 | 1,780 | 1,780 | 1,750 | 1,780 | 3,600 | 1,780 |
| 2001-05-28 | 1,800 | 1,800 | 1,730 | 1,780 | 6,100 | 1,780 |
| 2001-05-25 | 1,805 | 1,805 | 1,701 | 1,800 | 31,600 | 1,800 |
| 2001-05-24 | 1,760 | 1,800 | 1,750 | 1,800 | 16,500 | 1,800 |
| 2001-05-23 | 1,730 | 1,750 | 1,730 | 1,740 | 10,600 | 1,740 |
| 2001-05-22 | 1,735 | 1,749 | 1,723 | 1,740 | 13,300 | 1,740 |
| 2001-05-21 | 1,709 | 1,730 | 1,709 | 1,730 | 6,400 | 1,730 |
| 2001-05-18 | 1,705 | 1,723 | 1,705 | 1,705 | 3,900 | 1,705 |
| 2001-05-17 | 1,720 | 1,720 | 1,701 | 1,719 | 7,800 | 1,719 |
| 2001-05-16 | 1,720 | 1,721 | 1,704 | 1,704 | 5,000 | 1,704 |
| 2001-05-15 | 1,725 | 1,725 | 1,701 | 1,724 | 5,000 | 1,724 |
| 2001-05-14 | 1,720 | 1,720 | 1,700 | 1,700 | 9,900 | 1,700 |
| 2001-05-11 | 1,730 | 1,730 | 1,717 | 1,719 | 4,600 | 1,719 |
| 2001-05-10 | 1,720 | 1,729 | 1,713 | 1,721 | 4,200 | 1,721 |
| 2001-05-09 | 1,729 | 1,750 | 1,719 | 1,720 | 11,100 | 1,720 |
| 2001-05-08 | 1,738 | 1,738 | 1,700 | 1,718 | 4,500 | 1,718 |
| 2001-05-07 | 1,750 | 1,750 | 1,680 | 1,739 | 9,500 | 1,739 |
| 2001-05-02 | 1,696 | 1,703 | 1,680 | 1,700 | 11,900 | 1,700 |
| 2001-05-01 | 1,700 | 1,700 | 1,676 | 1,676 | 10,300 | 1,676 |
| 2001-04-27 | 1,690 | 1,700 | 1,683 | 1,700 | 15,700 | 1,700 |
| 2001-04-26 | 1,680 | 1,686 | 1,650 | 1,680 | 9,400 | 1,680 |
| 2001-04-25 | 1,669 | 1,669 | 1,630 | 1,650 | 8,400 | 1,650 |
| 2001-04-24 | 1,659 | 1,659 | 1,640 | 1,650 | 7,400 | 1,650 |
| 2001-04-23 | 1,660 | 1,660 | 1,630 | 1,642 | 3,800 | 1,642 |
| 2001-04-20 | 1,670 | 1,670 | 1,650 | 1,650 | 11,700 | 1,650 |
| 2001-04-19 | 1,675 | 1,685 | 1,670 | 1,670 | 4,500 | 1,670 |
| 2001-04-18 | 1,686 | 1,686 | 1,650 | 1,674 | 8,000 | 1,674 |
| 2001-04-17 | 1,720 | 1,720 | 1,668 | 1,668 | 9,100 | 1,668 |
| 2001-04-16 | 1,750 | 1,750 | 1,720 | 1,720 | 12,900 | 1,720 |
| 2001-04-13 | 1,720 | 1,750 | 1,720 | 1,730 | 5,600 | 1,730 |
| 2001-04-12 | 1,720 | 1,720 | 1,700 | 1,700 | 700 | 1,700 |
| 2001-04-11 | 1,700 | 1,730 | 1,700 | 1,720 | 3,200 | 1,720 |
| 2001-04-10 | 1,720 | 1,730 | 1,700 | 1,700 | 7,900 | 1,700 |
| 2001-04-09 | 1,699 | 1,700 | 1,685 | 1,700 | 3,400 | 1,700 |
| 2001-04-06 | 1,660 | 1,700 | 1,660 | 1,699 | 7,400 | 1,699 |
| 2001-04-05 | 1,600 | 1,660 | 1,600 | 1,660 | 9,800 | 1,660 |
| 2001-04-04 | 1,640 | 1,640 | 1,620 | 1,620 | 2,200 | 1,620 |
| 2001-04-03 | 1,600 | 1,605 | 1,600 | 1,605 | 4,100 | 1,605 |
| 2001-04-02 | 1,640 | 1,640 | 1,600 | 1,600 | 3,100 | 1,600 |
| 2001-03-30 | 1,620 | 1,640 | 1,620 | 1,640 | 9,200 | 1,640 |
| 2001-03-29 | 1,600 | 1,620 | 1,600 | 1,620 | 14,100 | 1,620 |
| 2001-03-28 | 1,530 | 1,640 | 1,530 | 1,600 | 26,000 | 1,600 |
| 2001-03-27 | 1,540 | 1,540 | 1,530 | 1,530 | 700 | 1,530 |
| 2001-03-26 | 1,565 | 1,580 | 1,500 | 1,540 | 4,100 | 1,540 |
| 2001-03-23 | 1,580 | 1,580 | 1,550 | 1,569 | 3,700 | 1,569 |
| 2001-03-22 | 1,540 | 1,540 | 1,500 | 1,500 | 4,400 | 1,500 |
| 2001-03-21 | 1,540 | 1,550 | 1,530 | 1,530 | 3,400 | 1,530 |
| 2001-03-19 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2001-03-16 | 1,460 | 1,540 | 1,460 | 1,540 | 2,300 | 1,540 |
| 2001-03-15 | 1,560 | 1,560 | 1,560 | 1,560 | 2,900 | 1,560 |
| 2001-03-14 | 1,450 | 1,500 | 1,450 | 1,500 | 500 | 1,500 |
| 2001-03-13 | 1,461 | 1,461 | 1,450 | 1,455 | 2,000 | 1,455 |
| 2001-03-12 | 1,500 | 1,550 | 1,480 | 1,480 | 2,600 | 1,480 |
| 2001-03-09 | 1,580 | 1,580 | 1,500 | 1,500 | 800 | 1,500 |
| 2001-03-08 | 1,484 | 1,600 | 1,484 | 1,580 | 10,600 | 1,580 |
| 2001-03-07 | 1,534 | 1,534 | 1,484 | 1,484 | 2,000 | 1,484 |
| 2001-03-06 | 1,540 | 1,540 | 1,484 | 1,484 | 500 | 1,484 |
| 2001-03-05 | 1,590 | 1,590 | 1,590 | 1,590 | 2,100 | 1,590 |
| 2001-03-02 | 1,480 | 1,590 | 1,460 | 1,590 | 4,700 | 1,590 |
| 2001-03-01 | 1,560 | 1,560 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2001-02-28 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2001-02-27 | 1,550 | 1,600 | 1,550 | 1,600 | 10,100 | 1,600 |
| 2001-02-26 | 1,600 | 1,600 | 1,550 | 1,550 | 3,700 | 1,550 |
| 2001-02-23 | 1,600 | 1,600 | 1,560 | 1,600 | 18,200 | 1,600 |
| 2001-02-22 | 1,600 | 1,600 | 1,570 | 1,570 | 21,500 | 1,570 |
| 2001-02-21 | 1,580 | 1,590 | 1,580 | 1,580 | 2,200 | 1,580 |
| 2001-02-20 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 1,590 |
| 2001-02-19 | 1,600 | 1,600 | 1,580 | 1,600 | 3,800 | 1,600 |
| 2001-02-16 | 1,580 | 1,600 | 1,580 | 1,600 | 9,600 | 1,600 |
| 2001-02-15 | 1,580 | 1,580 | 1,580 | 1,580 | 5,300 | 1,580 |
| 2001-02-14 | 1,570 | 1,580 | 1,550 | 1,560 | 4,100 | 1,560 |
| 2001-02-13 | 1,520 | 1,580 | 1,520 | 1,550 | 6,300 | 1,550 |
| 2001-02-09 | 1,530 | 1,580 | 1,530 | 1,580 | 12,600 | 1,580 |
| 2001-02-08 | 1,539 | 1,539 | 1,520 | 1,530 | 5,100 | 1,530 |
| 2001-02-07 | 1,500 | 1,540 | 1,500 | 1,540 | 20,900 | 1,540 |
| 2001-02-06 | 1,500 | 1,500 | 1,470 | 1,470 | 23,400 | 1,470 |
| 2001-02-05 | 1,500 | 1,500 | 1,460 | 1,460 | 3,300 | 1,460 |
| 2001-02-02 | 1,450 | 1,460 | 1,450 | 1,460 | 2,100 | 1,460 |
| 2001-02-01 | 1,430 | 1,430 | 1,400 | 1,430 | 3,400 | 1,430 |
| 2001-01-31 | 1,430 | 1,430 | 1,430 | 1,430 | 2,200 | 1,430 |
| 2001-01-30 | 1,430 | 1,440 | 1,390 | 1,410 | 4,900 | 1,410 |
| 2001-01-29 | 1,401 | 1,401 | 1,390 | 1,390 | 25,000 | 1,390 |
| 2001-01-26 | 1,429 | 1,430 | 1,385 | 1,390 | 10,700 | 1,390 |
| 2001-01-25 | 1,430 | 1,440 | 1,430 | 1,439 | 3,500 | 1,439 |
| 2001-01-24 | 1,441 | 1,441 | 1,397 | 1,403 | 7,600 | 1,403 |
| 2001-01-23 | 1,441 | 1,450 | 1,440 | 1,440 | 4,900 | 1,440 |
| 2001-01-22 | 1,449 | 1,449 | 1,440 | 1,449 | 1,000 | 1,449 |
| 2001-01-19 | 1,450 | 1,460 | 1,441 | 1,450 | 24,100 | 1,450 |
| 2001-01-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2001-01-17 | 1,450 | 1,450 | 1,431 | 1,431 | 1,200 | 1,431 |
| 2001-01-16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2001-01-15 | 1,455 | 1,455 | 1,449 | 1,450 | 8,300 | 1,450 |
| 2001-01-12 | 1,450 | 1,450 | 1,430 | 1,450 | 3,000 | 1,450 |
| 2001-01-11 | 1,450 | 1,460 | 1,420 | 1,460 | 1,200 | 1,460 |
| 2001-01-10 | 1,480 | 1,500 | 1,460 | 1,490 | 3,200 | 1,490 |
| 2001-01-09 | 1,450 | 1,450 | 1,420 | 1,420 | 10,600 | 1,420 |
| 2001-01-05 | 1,480 | 1,530 | 1,420 | 1,420 | 8,500 | 1,420 |
| 2001-01-04 | 1,450 | 1,465 | 1,445 | 1,465 | 2,900 | 1,465 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
