4544 H.U.グループホールディングス(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 | 1,072 | 1,072 | 1,052 | 1,065 | 17,000 | 1,065 |
| 2001-12-27 | 1,053 | 1,078 | 1,050 | 1,072 | 56,000 | 1,072 |
| 2001-12-26 | 1,094 | 1,094 | 1,081 | 1,085 | 37,000 | 1,085 |
| 2001-12-25 | 1,100 | 1,101 | 1,085 | 1,097 | 58,000 | 1,097 |
| 2001-12-21 | 1,079 | 1,097 | 1,076 | 1,097 | 119,000 | 1,097 |
| 2001-12-20 | 1,051 | 1,078 | 1,050 | 1,078 | 79,000 | 1,078 |
| 2001-12-19 | 1,050 | 1,065 | 1,031 | 1,065 | 80,000 | 1,065 |
| 2001-12-18 | 1,017 | 1,038 | 998 | 1,038 | 156,000 | 1,038 |
| 2001-12-17 | 1,020 | 1,020 | 996 | 1,000 | 110,000 | 1,000 |
| 2001-12-14 | 1,030 | 1,042 | 1,025 | 1,035 | 130,000 | 1,035 |
| 2001-12-13 | 1,050 | 1,051 | 1,035 | 1,045 | 44,000 | 1,045 |
| 2001-12-12 | 1,089 | 1,102 | 1,057 | 1,057 | 175,000 | 1,057 |
| 2001-12-11 | 1,045 | 1,094 | 1,045 | 1,081 | 125,000 | 1,081 |
| 2001-12-10 | 1,050 | 1,054 | 1,040 | 1,049 | 139,000 | 1,049 |
| 2001-12-07 | 1,060 | 1,064 | 1,050 | 1,050 | 101,000 | 1,050 |
| 2001-12-06 | 1,070 | 1,084 | 1,055 | 1,084 | 93,000 | 1,084 |
| 2001-12-05 | 1,080 | 1,100 | 1,072 | 1,081 | 107,000 | 1,081 |
| 2001-12-04 | 1,070 | 1,090 | 1,070 | 1,082 | 49,000 | 1,082 |
| 2001-12-03 | 1,080 | 1,100 | 1,075 | 1,078 | 51,000 | 1,078 |
| 2001-11-30 | 1,098 | 1,105 | 1,082 | 1,094 | 64,000 | 1,094 |
| 2001-11-29 | 1,098 | 1,110 | 1,098 | 1,102 | 169,000 | 1,102 |
| 2001-11-28 | 1,111 | 1,123 | 1,111 | 1,118 | 105,000 | 1,118 |
| 2001-11-27 | 1,109 | 1,124 | 1,105 | 1,124 | 108,000 | 1,124 |
| 2001-11-26 | 1,090 | 1,120 | 1,088 | 1,120 | 192,000 | 1,120 |
| 2001-11-22 | 1,077 | 1,097 | 1,074 | 1,074 | 83,000 | 1,074 |
| 2001-11-21 | 1,079 | 1,085 | 1,063 | 1,079 | 87,000 | 1,079 |
| 2001-11-20 | 1,092 | 1,092 | 1,082 | 1,085 | 71,000 | 1,085 |
| 2001-11-19 | 1,056 | 1,087 | 1,055 | 1,087 | 105,000 | 1,087 |
| 2001-11-16 | 1,080 | 1,085 | 1,058 | 1,058 | 87,000 | 1,058 |
| 2001-11-15 | 1,061 | 1,080 | 1,056 | 1,080 | 70,000 | 1,080 |
| 2001-11-14 | 1,070 | 1,100 | 1,060 | 1,071 | 136,000 | 1,071 |
| 2001-11-13 | 1,078 | 1,078 | 1,060 | 1,062 | 78,000 | 1,062 |
| 2001-11-12 | 1,100 | 1,105 | 1,085 | 1,086 | 101,000 | 1,086 |
| 2001-11-09 | 1,149 | 1,149 | 1,115 | 1,115 | 90,000 | 1,115 |
| 2001-11-08 | 1,148 | 1,150 | 1,127 | 1,150 | 100,000 | 1,150 |
| 2001-11-07 | 1,155 | 1,155 | 1,112 | 1,130 | 122,000 | 1,130 |
| 2001-11-06 | 1,130 | 1,140 | 1,118 | 1,135 | 148,000 | 1,135 |
| 2001-11-05 | 1,155 | 1,171 | 1,130 | 1,141 | 139,000 | 1,141 |
| 2001-11-02 | 1,169 | 1,175 | 1,158 | 1,170 | 234,000 | 1,170 |
| 2001-11-01 | 1,185 | 1,190 | 1,175 | 1,181 | 627,000 | 1,181 |
| 2001-10-31 | 1,139 | 1,170 | 1,131 | 1,170 | 246,000 | 1,170 |
| 2001-10-30 | 1,149 | 1,149 | 1,125 | 1,145 | 132,000 | 1,145 |
| 2001-10-29 | 1,174 | 1,174 | 1,151 | 1,151 | 162,000 | 1,151 |
| 2001-10-26 | 1,130 | 1,175 | 1,130 | 1,174 | 574,000 | 1,174 |
| 2001-10-25 | 1,130 | 1,135 | 1,121 | 1,127 | 162,000 | 1,127 |
| 2001-10-24 | 1,111 | 1,138 | 1,111 | 1,129 | 369,000 | 1,129 |
| 2001-10-23 | 1,070 | 1,115 | 1,055 | 1,110 | 321,000 | 1,110 |
| 2001-10-22 | 1,074 | 1,074 | 1,030 | 1,060 | 119,000 | 1,060 |
| 2001-10-19 | 1,095 | 1,095 | 1,071 | 1,078 | 63,000 | 1,078 |
| 2001-10-18 | 1,089 | 1,107 | 1,089 | 1,100 | 153,000 | 1,100 |
| 2001-10-17 | 1,102 | 1,102 | 1,086 | 1,098 | 97,000 | 1,098 |
| 2001-10-16 | 1,113 | 1,120 | 1,092 | 1,099 | 131,000 | 1,099 |
| 2001-10-15 | 1,100 | 1,103 | 1,092 | 1,103 | 173,000 | 1,103 |
| 2001-10-12 | 1,100 | 1,105 | 1,081 | 1,090 | 232,000 | 1,090 |
| 2001-10-11 | 1,076 | 1,096 | 1,069 | 1,086 | 227,000 | 1,086 |
| 2001-10-10 | 1,030 | 1,069 | 1,022 | 1,056 | 145,000 | 1,056 |
| 2001-10-09 | 1,049 | 1,049 | 1,020 | 1,020 | 48,000 | 1,020 |
| 2001-10-05 | 1,037 | 1,057 | 1,037 | 1,050 | 111,000 | 1,050 |
| 2001-10-04 | 1,050 | 1,050 | 1,030 | 1,035 | 85,000 | 1,035 |
| 2001-10-03 | 1,014 | 1,033 | 1,012 | 1,033 | 72,000 | 1,033 |
| 2001-10-02 | 1,015 | 1,020 | 1,004 | 1,014 | 54,000 | 1,014 |
| 2001-10-01 | 986 | 1,019 | 985 | 999 | 99,000 | 999 |
| 2001-09-28 | 998 | 1,001 | 989 | 996 | 90,000 | 996 |
| 2001-09-27 | 975 | 993 | 975 | 993 | 40,000 | 993 |
| 2001-09-26 | 992 | 996 | 975 | 995 | 66,000 | 995 |
| 2001-09-25 | 1,010 | 1,010 | 980 | 995 | 58,000 | 995 |
| 2001-09-21 | 987 | 1,000 | 970 | 990 | 99,000 | 990 |
| 2001-09-20 | 985 | 1,020 | 977 | 994 | 213,000 | 994 |
| 2001-09-19 | 967 | 995 | 959 | 986 | 96,000 | 986 |
| 2001-09-18 | 919 | 958 | 919 | 958 | 55,000 | 958 |
| 2001-09-17 | 922 | 929 | 913 | 919 | 70,000 | 919 |
| 2001-09-14 | 930 | 950 | 930 | 940 | 55,000 | 940 |
| 2001-09-13 | 914 | 930 | 914 | 930 | 86,000 | 930 |
| 2001-09-12 | 924 | 944 | 924 | 924 | 133,000 | 924 |
| 2001-09-11 | 960 | 977 | 955 | 974 | 88,000 | 974 |
| 2001-09-10 | 970 | 970 | 959 | 968 | 67,000 | 968 |
| 2001-09-07 | 978 | 984 | 969 | 980 | 62,000 | 980 |
| 2001-09-06 | 965 | 979 | 965 | 971 | 110,000 | 971 |
| 2001-09-05 | 987 | 987 | 970 | 971 | 111,000 | 971 |
| 2001-09-04 | 968 | 987 | 961 | 986 | 120,000 | 986 |
| 2001-09-03 | 1,020 | 1,020 | 980 | 995 | 119,000 | 995 |
| 2001-08-31 | 1,045 | 1,055 | 1,035 | 1,035 | 131,000 | 1,035 |
| 2001-08-30 | 1,051 | 1,065 | 1,050 | 1,065 | 69,000 | 1,065 |
| 2001-08-29 | 1,049 | 1,074 | 1,045 | 1,071 | 117,000 | 1,071 |
| 2001-08-28 | 1,090 | 1,099 | 1,066 | 1,066 | 84,000 | 1,066 |
| 2001-08-27 | 1,100 | 1,115 | 1,080 | 1,090 | 197,000 | 1,090 |
| 2001-08-24 | 1,130 | 1,130 | 1,081 | 1,086 | 204,000 | 1,086 |
| 2001-08-23 | 1,124 | 1,141 | 1,116 | 1,122 | 337,000 | 1,122 |
| 2001-08-22 | 1,127 | 1,134 | 1,101 | 1,130 | 360,000 | 1,130 |
| 2001-08-21 | 1,091 | 1,125 | 1,081 | 1,125 | 226,000 | 1,125 |
| 2001-08-20 | 1,075 | 1,087 | 1,067 | 1,087 | 139,000 | 1,087 |
| 2001-08-17 | 1,100 | 1,105 | 1,084 | 1,087 | 186,000 | 1,087 |
| 2001-08-16 | 1,095 | 1,102 | 1,090 | 1,098 | 215,000 | 1,098 |
| 2001-08-15 | 1,055 | 1,120 | 1,050 | 1,110 | 763,000 | 1,110 |
| 2001-08-14 | 1,029 | 1,046 | 1,023 | 1,042 | 112,000 | 1,042 |
| 2001-08-13 | 1,050 | 1,050 | 1,027 | 1,030 | 226,000 | 1,030 |
| 2001-08-10 | 1,043 | 1,054 | 1,024 | 1,045 | 883,000 | 1,045 |
| 2001-08-09 | 979 | 1,020 | 970 | 1,015 | 862,000 | 1,015 |
| 2001-08-08 | 964 | 994 | 961 | 988 | 484,000 | 988 |
| 2001-08-07 | 947 | 955 | 935 | 954 | 140,000 | 954 |
| 2001-08-06 | 951 | 952 | 940 | 949 | 142,000 | 949 |
| 2001-08-03 | 940 | 960 | 935 | 943 | 163,000 | 943 |
| 2001-08-02 | 919 | 940 | 919 | 932 | 176,000 | 932 |
| 2001-08-01 | 903 | 913 | 903 | 910 | 41,000 | 910 |
| 2001-07-31 | 900 | 920 | 895 | 902 | 118,000 | 902 |
| 2001-07-30 | 901 | 905 | 890 | 905 | 29,000 | 905 |
| 2001-07-27 | 900 | 905 | 894 | 901 | 60,000 | 901 |
| 2001-07-26 | 889 | 907 | 873 | 900 | 80,000 | 900 |
| 2001-07-25 | 884 | 904 | 878 | 882 | 56,000 | 882 |
| 2001-07-24 | 910 | 910 | 872 | 895 | 140,000 | 895 |
| 2001-07-23 | 912 | 920 | 903 | 920 | 74,000 | 920 |
| 2001-07-19 | 904 | 915 | 904 | 912 | 42,000 | 912 |
| 2001-07-18 | 932 | 932 | 900 | 903 | 61,000 | 903 |
| 2001-07-17 | 950 | 950 | 936 | 936 | 20,000 | 936 |
| 2001-07-16 | 942 | 950 | 937 | 948 | 56,000 | 948 |
| 2001-07-13 | 980 | 980 | 946 | 948 | 63,000 | 948 |
| 2001-07-12 | 984 | 989 | 957 | 960 | 74,000 | 960 |
| 2001-07-11 | 932 | 995 | 929 | 994 | 119,000 | 994 |
| 2001-07-10 | 939 | 958 | 936 | 945 | 40,000 | 945 |
| 2001-07-09 | 931 | 960 | 931 | 958 | 55,000 | 958 |
| 2001-07-06 | 970 | 980 | 959 | 973 | 120,000 | 973 |
| 2001-07-05 | 1,020 | 1,020 | 987 | 1,000 | 100,000 | 1,000 |
| 2001-07-04 | 1,033 | 1,049 | 1,032 | 1,032 | 28,000 | 1,032 |
| 2001-07-03 | 1,077 | 1,078 | 1,041 | 1,061 | 28,000 | 1,061 |
| 2001-07-02 | 1,070 | 1,078 | 1,070 | 1,078 | 24,000 | 1,078 |
| 2001-06-29 | 1,080 | 1,099 | 1,080 | 1,099 | 97,000 | 1,099 |
| 2001-06-28 | 1,054 | 1,060 | 1,050 | 1,060 | 36,000 | 1,060 |
| 2001-06-27 | 1,060 | 1,080 | 1,040 | 1,050 | 24,000 | 1,050 |
| 2001-06-26 | 1,055 | 1,080 | 1,055 | 1,080 | 22,000 | 1,080 |
| 2001-06-25 | 1,066 | 1,079 | 1,065 | 1,075 | 34,000 | 1,075 |
| 2001-06-22 | 1,070 | 1,087 | 1,060 | 1,065 | 70,000 | 1,065 |
| 2001-06-21 | 1,023 | 1,060 | 1,023 | 1,060 | 42,000 | 1,060 |
| 2001-06-20 | 1,049 | 1,049 | 1,020 | 1,021 | 55,000 | 1,021 |
| 2001-06-19 | 1,031 | 1,050 | 1,031 | 1,036 | 52,000 | 1,036 |
| 2001-06-18 | 1,027 | 1,035 | 1,021 | 1,022 | 41,000 | 1,022 |
| 2001-06-15 | 1,050 | 1,055 | 1,021 | 1,027 | 68,000 | 1,027 |
| 2001-06-14 | 1,029 | 1,082 | 1,020 | 1,041 | 49,000 | 1,041 |
| 2001-06-13 | 1,050 | 1,070 | 1,034 | 1,034 | 76,000 | 1,034 |
| 2001-06-12 | 1,101 | 1,110 | 1,070 | 1,070 | 42,000 | 1,070 |
| 2001-06-11 | 1,113 | 1,120 | 1,108 | 1,110 | 27,000 | 1,110 |
| 2001-06-08 | 1,132 | 1,147 | 1,112 | 1,139 | 137,000 | 1,139 |
| 2001-06-07 | 1,096 | 1,112 | 1,090 | 1,112 | 71,000 | 1,112 |
| 2001-06-06 | 1,118 | 1,118 | 1,096 | 1,109 | 69,000 | 1,109 |
| 2001-06-05 | 1,120 | 1,120 | 1,101 | 1,119 | 42,000 | 1,119 |
| 2001-06-04 | 1,151 | 1,151 | 1,120 | 1,140 | 50,000 | 1,140 |
| 2001-06-01 | 1,139 | 1,159 | 1,121 | 1,155 | 123,000 | 1,155 |
| 2001-05-31 | 1,105 | 1,120 | 1,105 | 1,120 | 33,000 | 1,120 |
| 2001-05-30 | 1,146 | 1,164 | 1,138 | 1,145 | 71,000 | 1,145 |
| 2001-05-29 | 1,118 | 1,136 | 1,110 | 1,136 | 51,000 | 1,136 |
| 2001-05-28 | 1,106 | 1,126 | 1,106 | 1,123 | 47,000 | 1,123 |
| 2001-05-25 | 1,142 | 1,161 | 1,139 | 1,139 | 56,000 | 1,139 |
| 2001-05-24 | 1,161 | 1,171 | 1,140 | 1,140 | 73,000 | 1,140 |
| 2001-05-23 | 1,150 | 1,190 | 1,145 | 1,175 | 115,000 | 1,175 |
| 2001-05-22 | 1,145 | 1,160 | 1,141 | 1,160 | 79,000 | 1,160 |
| 2001-05-21 | 1,182 | 1,182 | 1,143 | 1,165 | 61,000 | 1,165 |
| 2001-05-18 | 1,189 | 1,190 | 1,160 | 1,182 | 182,000 | 1,182 |
| 2001-05-17 | 1,101 | 1,169 | 1,095 | 1,169 | 289,000 | 1,169 |
| 2001-05-16 | 1,100 | 1,120 | 1,090 | 1,095 | 98,000 | 1,095 |
| 2001-05-15 | 1,092 | 1,120 | 1,082 | 1,120 | 86,000 | 1,120 |
| 2001-05-14 | 1,135 | 1,138 | 1,095 | 1,104 | 122,000 | 1,104 |
| 2001-05-11 | 1,089 | 1,125 | 1,080 | 1,110 | 153,000 | 1,110 |
| 2001-05-10 | 1,034 | 1,090 | 1,030 | 1,089 | 69,000 | 1,089 |
| 2001-05-09 | 1,094 | 1,095 | 1,058 | 1,070 | 62,000 | 1,070 |
| 2001-05-08 | 1,030 | 1,098 | 1,010 | 1,085 | 173,000 | 1,085 |
| 2001-05-07 | 1,089 | 1,096 | 1,055 | 1,070 | 153,000 | 1,070 |
| 2001-05-02 | 1,139 | 1,139 | 1,111 | 1,129 | 108,000 | 1,129 |
| 2001-05-01 | 1,121 | 1,142 | 1,105 | 1,142 | 192,000 | 1,142 |
| 2001-04-27 | 1,141 | 1,144 | 1,122 | 1,135 | 120,000 | 1,135 |
| 2001-04-26 | 1,151 | 1,169 | 1,147 | 1,168 | 94,000 | 1,168 |
| 2001-04-25 | 1,179 | 1,190 | 1,161 | 1,161 | 77,000 | 1,161 |
| 2001-04-24 | 1,201 | 1,208 | 1,170 | 1,190 | 58,000 | 1,190 |
| 2001-04-23 | 1,206 | 1,219 | 1,201 | 1,208 | 237,000 | 1,208 |
| 2001-04-20 | 1,200 | 1,208 | 1,190 | 1,204 | 332,000 | 1,204 |
| 2001-04-19 | 1,135 | 1,185 | 1,121 | 1,180 | 209,000 | 1,180 |
| 2001-04-18 | 1,140 | 1,160 | 1,132 | 1,136 | 201,000 | 1,136 |
| 2001-04-17 | 1,208 | 1,208 | 1,175 | 1,180 | 103,000 | 1,180 |
| 2001-04-16 | 1,199 | 1,225 | 1,190 | 1,209 | 284,000 | 1,209 |
| 2001-04-13 | 1,140 | 1,200 | 1,140 | 1,170 | 207,000 | 1,170 |
| 2001-04-12 | 1,152 | 1,155 | 1,111 | 1,145 | 150,000 | 1,145 |
| 2001-04-11 | 1,180 | 1,180 | 1,150 | 1,153 | 106,000 | 1,153 |
| 2001-04-10 | 1,184 | 1,219 | 1,150 | 1,160 | 296,000 | 1,160 |
| 2001-04-09 | 1,130 | 1,209 | 1,120 | 1,180 | 535,000 | 1,180 |
| 2001-04-06 | 1,050 | 1,178 | 1,036 | 1,100 | 518,000 | 1,100 |
| 2001-04-05 | 1,017 | 1,040 | 1,017 | 1,018 | 161,000 | 1,018 |
| 2001-04-04 | 1,036 | 1,040 | 1,008 | 1,017 | 147,000 | 1,017 |
| 2001-04-03 | 1,032 | 1,050 | 1,001 | 1,049 | 162,000 | 1,049 |
| 2001-04-02 | 1,056 | 1,080 | 1,047 | 1,047 | 233,000 | 1,047 |
| 2001-03-30 | 1,020 | 1,085 | 1,010 | 1,047 | 470,000 | 1,047 |
| 2001-03-29 | 967 | 1,024 | 940 | 1,006 | 392,000 | 1,006 |
| 2001-03-28 | 935 | 1,001 | 925 | 965 | 461,000 | 965 |
| 2001-03-27 | 900 | 910 | 891 | 905 | 113,000 | 905 |
| 2001-03-26 | 885 | 895 | 860 | 895 | 214,000 | 895 |
| 2001-03-23 | 914 | 915 | 877 | 880 | 307,000 | 880 |
| 2001-03-22 | 910 | 925 | 880 | 920 | 305,000 | 920 |
| 2001-03-21 | 853 | 900 | 836 | 900 | 242,000 | 900 |
| 2001-03-19 | 845 | 855 | 843 | 843 | 42,000 | 843 |
| 2001-03-16 | 826 | 870 | 826 | 855 | 138,000 | 855 |
| 2001-03-15 | 802 | 849 | 802 | 841 | 96,000 | 841 |
| 2001-03-14 | 832 | 855 | 831 | 835 | 151,000 | 835 |
| 2001-03-13 | 800 | 828 | 800 | 820 | 79,000 | 820 |
| 2001-03-12 | 836 | 859 | 836 | 847 | 47,000 | 847 |
| 2001-03-09 | 861 | 870 | 850 | 865 | 135,000 | 865 |
| 2001-03-08 | 877 | 877 | 830 | 841 | 96,000 | 841 |
| 2001-03-07 | 870 | 877 | 855 | 867 | 225,000 | 867 |
| 2001-03-06 | 824 | 858 | 824 | 855 | 268,000 | 855 |
| 2001-03-05 | 819 | 819 | 760 | 800 | 174,000 | 800 |
| 2001-03-02 | 820 | 830 | 819 | 820 | 181,000 | 820 |
| 2001-03-01 | 850 | 850 | 823 | 840 | 174,000 | 840 |
| 2001-02-28 | 855 | 859 | 835 | 855 | 370,000 | 855 |
| 2001-02-27 | 880 | 880 | 840 | 861 | 372,000 | 861 |
| 2001-02-26 | 870 | 897 | 868 | 886 | 532,000 | 886 |
| 2001-02-23 | 826 | 864 | 819 | 860 | 1,027,000 | 860 |
| 2001-02-22 | 812 | 817 | 806 | 816 | 284,000 | 816 |
| 2001-02-21 | 797 | 818 | 796 | 812 | 634,000 | 812 |
| 2001-02-20 | 759 | 795 | 759 | 794 | 293,000 | 794 |
| 2001-02-19 | 760 | 767 | 750 | 755 | 75,000 | 755 |
| 2001-02-16 | 794 | 795 | 760 | 780 | 139,000 | 780 |
| 2001-02-15 | 778 | 793 | 775 | 792 | 285,000 | 792 |
| 2001-02-14 | 768 | 778 | 760 | 773 | 147,000 | 773 |
| 2001-02-13 | 747 | 770 | 747 | 760 | 100,000 | 760 |
| 2001-02-09 | 712 | 744 | 708 | 744 | 50,000 | 744 |
| 2001-02-08 | 715 | 730 | 710 | 730 | 88,000 | 730 |
| 2001-02-07 | 749 | 749 | 710 | 720 | 91,000 | 720 |
| 2001-02-06 | 748 | 758 | 735 | 749 | 172,000 | 749 |
| 2001-02-05 | 770 | 790 | 759 | 768 | 523,000 | 768 |
| 2001-02-02 | 715 | 765 | 707 | 760 | 322,000 | 760 |
| 2001-02-01 | 702 | 705 | 687 | 705 | 134,000 | 705 |
| 2001-01-31 | 703 | 713 | 700 | 701 | 66,000 | 701 |
| 2001-01-30 | 720 | 728 | 710 | 723 | 141,000 | 723 |
| 2001-01-29 | 734 | 743 | 710 | 720 | 182,000 | 720 |
| 2001-01-26 | 735 | 735 | 725 | 734 | 288,000 | 734 |
| 2001-01-25 | 695 | 725 | 693 | 725 | 453,000 | 725 |
| 2001-01-24 | 690 | 698 | 674 | 675 | 289,000 | 675 |
| 2001-01-23 | 641 | 674 | 636 | 674 | 253,000 | 674 |
| 2001-01-22 | 632 | 647 | 630 | 647 | 170,000 | 647 |
| 2001-01-19 | 580 | 635 | 578 | 622 | 244,000 | 622 |
| 2001-01-18 | 588 | 598 | 576 | 590 | 48,000 | 590 |
| 2001-01-17 | 565 | 590 | 565 | 590 | 63,000 | 590 |
| 2001-01-16 | 565 | 565 | 551 | 561 | 44,000 | 561 |
| 2001-01-15 | 551 | 560 | 550 | 555 | 34,000 | 555 |
| 2001-01-12 | 545 | 555 | 545 | 551 | 37,000 | 551 |
| 2001-01-11 | 570 | 577 | 530 | 530 | 92,000 | 530 |
| 2001-01-10 | 566 | 577 | 550 | 577 | 62,000 | 577 |
| 2001-01-09 | 592 | 592 | 568 | 568 | 51,000 | 568 |
| 2001-01-05 | 591 | 604 | 591 | 599 | 62,000 | 599 |
| 2001-01-04 | 610 | 610 | 591 | 591 | 15,000 | 591 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株