4549 栄研化学(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 | 1,000 | 1,030 | 990 | 1,029 | 48,000 | 514.50 |
| 2001-12-27 | 1,030 | 1,030 | 981 | 1,000 | 42,000 | 500 |
| 2001-12-26 | 1,029 | 1,030 | 980 | 1,019 | 128,000 | 509.50 |
| 2001-12-25 | 885 | 950 | 885 | 950 | 63,000 | 475 |
| 2001-12-21 | 870 | 880 | 830 | 850 | 55,000 | 425 |
| 2001-12-20 | 902 | 910 | 875 | 880 | 47,000 | 440 |
| 2001-12-19 | 911 | 911 | 891 | 891 | 20,000 | 445.50 |
| 2001-12-18 | 910 | 925 | 890 | 891 | 20,000 | 445.50 |
| 2001-12-17 | 901 | 920 | 891 | 903 | 56,000 | 451.50 |
| 2001-12-14 | 940 | 960 | 910 | 940 | 44,000 | 470 |
| 2001-12-13 | 926 | 950 | 922 | 940 | 37,000 | 470 |
| 2001-12-12 | 939 | 940 | 911 | 920 | 30,000 | 460 |
| 2001-12-11 | 950 | 950 | 925 | 930 | 39,000 | 465 |
| 2001-12-10 | 1,001 | 1,001 | 960 | 970 | 37,000 | 485 |
| 2001-12-07 | 1,001 | 1,015 | 976 | 981 | 43,000 | 490.50 |
| 2001-12-06 | 1,024 | 1,024 | 985 | 1,000 | 52,000 | 500 |
| 2001-12-05 | 990 | 1,025 | 981 | 1,025 | 21,000 | 512.50 |
| 2001-12-04 | 1,020 | 1,020 | 970 | 990 | 48,000 | 495 |
| 2001-12-03 | 1,036 | 1,036 | 1,020 | 1,029 | 7,000 | 514.50 |
| 2001-11-30 | 1,055 | 1,055 | 1,015 | 1,016 | 23,000 | 508 |
| 2001-11-29 | 1,020 | 1,055 | 1,020 | 1,055 | 18,000 | 527.50 |
| 2001-11-28 | 1,060 | 1,070 | 1,030 | 1,030 | 12,000 | 515 |
| 2001-11-27 | 1,063 | 1,070 | 1,060 | 1,063 | 17,000 | 531.50 |
| 2001-11-26 | 1,057 | 1,069 | 1,050 | 1,060 | 35,000 | 530 |
| 2001-11-22 | 1,100 | 1,100 | 1,050 | 1,055 | 27,000 | 527.50 |
| 2001-11-21 | 1,090 | 1,110 | 1,060 | 1,091 | 27,000 | 545.50 |
| 2001-11-20 | 1,047 | 1,135 | 1,045 | 1,099 | 52,000 | 549.50 |
| 2001-11-19 | 1,091 | 1,091 | 1,046 | 1,046 | 5,000 | 523 |
| 2001-11-16 | 1,051 | 1,085 | 1,034 | 1,051 | 25,000 | 525.50 |
| 2001-11-15 | 1,060 | 1,060 | 1,035 | 1,050 | 9,000 | 525 |
| 2001-11-14 | 1,050 | 1,070 | 1,030 | 1,060 | 41,000 | 530 |
| 2001-11-13 | 1,035 | 1,050 | 1,000 | 1,050 | 53,000 | 525 |
| 2001-11-12 | 1,100 | 1,100 | 1,030 | 1,035 | 24,000 | 517.50 |
| 2001-11-09 | 1,119 | 1,120 | 1,070 | 1,094 | 44,000 | 547 |
| 2001-11-08 | 1,155 | 1,155 | 1,107 | 1,107 | 12,000 | 553.50 |
| 2001-11-07 | 1,170 | 1,170 | 1,160 | 1,160 | 63,000 | 580 |
| 2001-11-06 | 1,181 | 1,181 | 1,155 | 1,170 | 47,000 | 585 |
| 2001-11-05 | 1,181 | 1,181 | 1,170 | 1,180 | 55,000 | 590 |
| 2001-11-02 | 1,140 | 1,175 | 1,130 | 1,175 | 68,000 | 587.50 |
| 2001-11-01 | 1,066 | 1,130 | 1,066 | 1,090 | 103,000 | 545 |
| 2001-10-31 | 1,110 | 1,119 | 1,050 | 1,050 | 20,000 | 525 |
| 2001-10-30 | 1,100 | 1,100 | 1,060 | 1,100 | 46,000 | 550 |
| 2001-10-29 | 1,150 | 1,155 | 1,142 | 1,150 | 39,000 | 575 |
| 2001-10-26 | 1,152 | 1,160 | 1,142 | 1,150 | 40,000 | 575 |
| 2001-10-25 | 1,160 | 1,169 | 1,150 | 1,150 | 36,000 | 575 |
| 2001-10-24 | 1,180 | 1,180 | 1,150 | 1,160 | 47,000 | 580 |
| 2001-10-23 | 1,164 | 1,200 | 1,164 | 1,200 | 22,000 | 600 |
| 2001-10-22 | 1,205 | 1,210 | 1,180 | 1,180 | 27,000 | 590 |
| 2001-10-19 | 1,191 | 1,225 | 1,190 | 1,200 | 50,000 | 600 |
| 2001-10-18 | 1,265 | 1,275 | 1,190 | 1,190 | 109,000 | 595 |
| 2001-10-17 | 1,200 | 1,295 | 1,185 | 1,245 | 462,000 | 622.50 |
| 2001-10-16 | 1,058 | 1,120 | 1,058 | 1,120 | 56,000 | 560 |
| 2001-10-15 | 1,070 | 1,129 | 1,050 | 1,098 | 44,000 | 549 |
| 2001-10-12 | 1,150 | 1,155 | 1,070 | 1,100 | 122,000 | 550 |
| 2001-10-11 | 1,149 | 1,165 | 1,130 | 1,140 | 102,000 | 570 |
| 2001-10-10 | 1,070 | 1,157 | 1,070 | 1,120 | 76,000 | 560 |
| 2001-10-09 | 1,150 | 1,170 | 1,098 | 1,100 | 75,000 | 550 |
| 2001-10-05 | 1,080 | 1,170 | 1,042 | 1,150 | 176,000 | 575 |
| 2001-10-04 | 990 | 1,070 | 980 | 1,070 | 81,000 | 535 |
| 2001-10-03 | 977 | 980 | 940 | 980 | 52,000 | 490 |
| 2001-10-02 | 960 | 978 | 950 | 967 | 51,000 | 483.50 |
| 2001-10-01 | 990 | 990 | 942 | 954 | 33,000 | 477 |
| 2001-09-28 | 970 | 990 | 960 | 980 | 47,000 | 490 |
| 2001-09-27 | 988 | 988 | 970 | 980 | 6,000 | 490 |
| 2001-09-26 | 960 | 990 | 941 | 989 | 10,000 | 494.50 |
| 2001-09-25 | 960 | 963 | 960 | 960 | 5,000 | 480 |
| 2001-09-21 | 946 | 959 | 941 | 959 | 10,000 | 479.50 |
| 2001-09-20 | 970 | 970 | 942 | 943 | 70,000 | 471.50 |
| 2001-09-19 | 950 | 980 | 950 | 979 | 9,000 | 489.50 |
| 2001-09-18 | 908 | 950 | 907 | 950 | 16,000 | 475 |
| 2001-09-17 | 940 | 940 | 916 | 916 | 24,000 | 458 |
| 2001-09-14 | 980 | 980 | 940 | 950 | 22,000 | 475 |
| 2001-09-13 | 910 | 954 | 910 | 940 | 61,000 | 470 |
| 2001-09-12 | 930 | 930 | 930 | 930 | 13,000 | 465 |
| 2001-09-11 | 970 | 990 | 960 | 980 | 7,000 | 490 |
| 2001-09-10 | 1,000 | 1,000 | 970 | 970 | 17,000 | 485 |
| 2001-09-07 | 990 | 1,020 | 980 | 1,000 | 22,000 | 500 |
| 2001-09-06 | 935 | 980 | 935 | 980 | 36,000 | 490 |
| 2001-09-05 | 950 | 955 | 925 | 935 | 49,000 | 467.50 |
| 2001-09-04 | 920 | 950 | 890 | 950 | 36,000 | 475 |
| 2001-09-03 | 1,030 | 1,040 | 930 | 950 | 44,000 | 475 |
| 2001-08-31 | 1,050 | 1,058 | 1,050 | 1,054 | 39,000 | 527 |
| 2001-08-30 | 1,023 | 1,060 | 1,000 | 1,050 | 52,000 | 525 |
| 2001-08-29 | 1,061 | 1,064 | 1,022 | 1,022 | 19,000 | 511 |
| 2001-08-28 | 1,120 | 1,120 | 1,070 | 1,070 | 58,000 | 535 |
| 2001-08-27 | 1,170 | 1,170 | 1,100 | 1,122 | 40,000 | 561 |
| 2001-08-24 | 1,130 | 1,175 | 1,110 | 1,175 | 20,000 | 587.50 |
| 2001-08-23 | 1,170 | 1,170 | 1,121 | 1,130 | 21,000 | 565 |
| 2001-08-22 | 1,169 | 1,200 | 1,150 | 1,170 | 82,000 | 585 |
| 2001-08-21 | 1,095 | 1,179 | 1,095 | 1,179 | 35,000 | 589.50 |
| 2001-08-20 | 1,120 | 1,135 | 1,090 | 1,095 | 98,000 | 547.50 |
| 2001-08-17 | 1,201 | 1,210 | 1,150 | 1,150 | 56,000 | 575 |
| 2001-08-16 | 1,235 | 1,235 | 1,197 | 1,200 | 71,000 | 600 |
| 2001-08-15 | 1,210 | 1,230 | 1,192 | 1,225 | 64,000 | 612.50 |
| 2001-08-14 | 1,259 | 1,259 | 1,200 | 1,214 | 28,000 | 607 |
| 2001-08-13 | 1,288 | 1,288 | 1,250 | 1,260 | 37,000 | 630 |
| 2001-08-10 | 1,294 | 1,304 | 1,290 | 1,290 | 40,000 | 645 |
| 2001-08-09 | 1,300 | 1,315 | 1,291 | 1,291 | 8,000 | 645.50 |
| 2001-08-08 | 1,310 | 1,316 | 1,299 | 1,300 | 39,000 | 650 |
| 2001-08-07 | 1,320 | 1,320 | 1,317 | 1,317 | 6,000 | 658.50 |
| 2001-08-06 | 1,320 | 1,321 | 1,290 | 1,300 | 17,000 | 650 |
| 2001-08-03 | 1,320 | 1,320 | 1,291 | 1,300 | 34,000 | 650 |
| 2001-08-02 | 1,351 | 1,369 | 1,310 | 1,337 | 69,000 | 668.50 |
| 2001-08-01 | 1,284 | 1,370 | 1,284 | 1,369 | 137,000 | 684.50 |
| 2001-07-31 | 1,298 | 1,298 | 1,270 | 1,284 | 90,000 | 642 |
| 2001-07-30 | 1,421 | 1,450 | 1,302 | 1,302 | 32,000 | 651 |
| 2001-07-27 | 1,488 | 1,488 | 1,420 | 1,440 | 16,000 | 720 |
| 2001-07-26 | 1,449 | 1,450 | 1,420 | 1,450 | 12,000 | 725 |
| 2001-07-25 | 1,440 | 1,450 | 1,410 | 1,450 | 10,000 | 725 |
| 2001-07-24 | 1,450 | 1,450 | 1,361 | 1,400 | 37,000 | 700 |
| 2001-07-23 | 1,499 | 1,500 | 1,450 | 1,470 | 22,000 | 735 |
| 2001-07-19 | 1,601 | 1,629 | 1,450 | 1,500 | 51,000 | 750 |
| 2001-07-18 | 1,610 | 1,650 | 1,600 | 1,601 | 10,000 | 800.50 |
| 2001-07-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 2001-07-16 | 1,645 | 1,649 | 1,645 | 1,649 | 2,000 | 824.50 |
| 2001-07-13 | 1,700 | 1,710 | 1,650 | 1,650 | 18,000 | 825 |
| 2001-07-12 | 1,630 | 1,660 | 1,601 | 1,601 | 32,000 | 800.50 |
| 2001-07-11 | 1,740 | 1,740 | 1,660 | 1,660 | 30,000 | 830 |
| 2001-07-10 | 1,781 | 1,800 | 1,781 | 1,800 | 6,000 | 900 |
| 2001-07-09 | 1,800 | 1,820 | 1,780 | 1,780 | 16,000 | 890 |
| 2001-07-06 | 1,770 | 1,850 | 1,750 | 1,850 | 21,000 | 925 |
| 2001-07-05 | 1,780 | 1,780 | 1,740 | 1,740 | 12,000 | 870 |
| 2001-07-04 | 1,779 | 1,800 | 1,712 | 1,760 | 21,000 | 880 |
| 2001-07-03 | 1,745 | 1,779 | 1,705 | 1,779 | 10,000 | 889.50 |
| 2001-07-02 | 1,800 | 1,800 | 1,740 | 1,750 | 23,000 | 875 |
| 2001-06-29 | 1,800 | 1,810 | 1,701 | 1,810 | 40,000 | 905 |
| 2001-06-28 | 1,779 | 1,800 | 1,779 | 1,780 | 11,000 | 890 |
| 2001-06-27 | 1,800 | 1,815 | 1,770 | 1,779 | 21,000 | 889.50 |
| 2001-06-26 | 1,767 | 1,785 | 1,760 | 1,760 | 40,000 | 880 |
| 2001-06-25 | 1,740 | 1,765 | 1,740 | 1,765 | 7,000 | 882.50 |
| 2001-06-22 | 1,740 | 1,800 | 1,740 | 1,740 | 21,000 | 870 |
| 2001-06-21 | 1,830 | 1,840 | 1,800 | 1,800 | 16,000 | 900 |
| 2001-06-20 | 1,828 | 1,828 | 1,810 | 1,820 | 21,000 | 910 |
| 2001-06-19 | 1,839 | 1,840 | 1,800 | 1,828 | 14,000 | 914 |
| 2001-06-18 | 1,862 | 1,870 | 1,862 | 1,870 | 3,000 | 935 |
| 2001-06-15 | 1,800 | 1,862 | 1,800 | 1,862 | 21,000 | 931 |
| 2001-06-14 | 1,790 | 1,830 | 1,790 | 1,800 | 32,000 | 900 |
| 2001-06-13 | 1,770 | 1,800 | 1,750 | 1,750 | 29,000 | 875 |
| 2001-06-12 | 1,730 | 1,750 | 1,730 | 1,750 | 7,000 | 875 |
| 2001-06-11 | 1,750 | 1,779 | 1,750 | 1,760 | 52,000 | 880 |
| 2001-06-08 | 1,799 | 1,801 | 1,780 | 1,780 | 24,000 | 890 |
| 2001-06-07 | 1,820 | 1,820 | 1,799 | 1,800 | 26,000 | 900 |
| 2001-06-06 | 1,810 | 1,839 | 1,800 | 1,810 | 25,000 | 905 |
| 2001-06-05 | 1,856 | 1,856 | 1,851 | 1,853 | 24,000 | 926.50 |
| 2001-06-04 | 1,900 | 1,900 | 1,872 | 1,873 | 9,000 | 936.50 |
| 2001-06-01 | 1,909 | 1,910 | 1,890 | 1,900 | 39,000 | 950 |
| 2001-05-31 | 1,870 | 1,930 | 1,850 | 1,920 | 33,000 | 960 |
| 2001-05-30 | 1,920 | 1,920 | 1,880 | 1,900 | 17,000 | 950 |
| 2001-05-29 | 1,920 | 1,970 | 1,920 | 1,950 | 43,000 | 975 |
| 2001-05-28 | 1,980 | 1,980 | 1,909 | 1,980 | 22,000 | 990 |
| 2001-05-25 | 1,920 | 1,950 | 1,871 | 1,950 | 53,000 | 975 |
| 2001-05-24 | 1,951 | 1,951 | 1,910 | 1,950 | 19,000 | 975 |
| 2001-05-23 | 2,000 | 2,000 | 1,940 | 1,965 | 16,000 | 982.50 |
| 2001-05-22 | 1,976 | 2,000 | 1,950 | 2,000 | 25,000 | 1,000 |
| 2001-05-21 | 1,935 | 1,980 | 1,930 | 1,970 | 13,000 | 985 |
| 2001-05-18 | 1,970 | 1,970 | 1,900 | 1,950 | 35,000 | 975 |
| 2001-05-17 | 1,970 | 1,980 | 1,951 | 1,980 | 14,000 | 990 |
| 2001-05-16 | 1,980 | 1,985 | 1,961 | 1,961 | 29,000 | 980.50 |
| 2001-05-15 | 2,050 | 2,050 | 2,000 | 2,000 | 11,000 | 1,000 |
| 2001-05-14 | 2,130 | 2,130 | 2,060 | 2,060 | 12,000 | 1,030 |
| 2001-05-11 | 1,985 | 2,130 | 1,985 | 2,130 | 112,000 | 1,065 |
| 2001-05-10 | 1,970 | 1,990 | 1,970 | 1,984 | 35,000 | 992 |
| 2001-05-09 | 1,970 | 1,980 | 1,960 | 1,970 | 23,000 | 985 |
| 2001-05-08 | 2,000 | 2,050 | 1,970 | 2,050 | 46,000 | 1,025 |
| 2001-05-07 | 1,990 | 2,020 | 1,990 | 2,000 | 13,000 | 1,000 |
| 2001-05-02 | 2,095 | 2,095 | 2,030 | 2,050 | 20,000 | 1,025 |
| 2001-05-01 | 2,010 | 2,095 | 2,010 | 2,095 | 19,000 | 1,047.50 |
| 2001-04-27 | 2,100 | 2,100 | 2,045 | 2,090 | 30,000 | 1,045 |
| 2001-04-26 | 2,130 | 2,130 | 2,050 | 2,130 | 43,000 | 1,065 |
| 2001-04-25 | 2,110 | 2,150 | 2,070 | 2,070 | 45,000 | 1,035 |
| 2001-04-24 | 2,080 | 2,150 | 2,030 | 2,150 | 75,000 | 1,075 |
| 2001-04-23 | 2,160 | 2,180 | 2,100 | 2,150 | 85,000 | 1,075 |
| 2001-04-20 | 2,055 | 2,180 | 2,010 | 2,140 | 316,000 | 1,070 |
| 2001-04-19 | 2,030 | 2,070 | 1,970 | 2,060 | 75,000 | 1,030 |
| 2001-04-18 | 2,000 | 2,030 | 1,980 | 2,030 | 86,000 | 1,015 |
| 2001-04-17 | 1,970 | 2,030 | 1,970 | 2,000 | 50,000 | 1,000 |
| 2001-04-16 | 2,075 | 2,075 | 1,960 | 1,960 | 53,000 | 980 |
| 2001-04-13 | 2,100 | 2,140 | 2,020 | 2,075 | 408,000 | 1,037.50 |
| 2001-04-12 | 1,970 | 2,060 | 1,940 | 2,030 | 377,000 | 1,015 |
| 2001-04-11 | 1,850 | 1,880 | 1,800 | 1,880 | 45,000 | 940 |
| 2001-04-10 | 1,870 | 1,870 | 1,850 | 1,860 | 52,000 | 930 |
| 2001-04-09 | 1,851 | 1,870 | 1,820 | 1,860 | 27,000 | 930 |
| 2001-04-06 | 1,830 | 1,860 | 1,790 | 1,850 | 43,000 | 925 |
| 2001-04-05 | 1,761 | 1,850 | 1,761 | 1,830 | 104,000 | 915 |
| 2001-04-04 | 1,765 | 1,770 | 1,730 | 1,751 | 53,000 | 875.50 |
| 2001-04-03 | 1,720 | 1,770 | 1,720 | 1,765 | 32,000 | 882.50 |
| 2001-04-02 | 1,791 | 1,800 | 1,775 | 1,780 | 11,000 | 890 |
| 2001-03-30 | 1,800 | 1,808 | 1,770 | 1,770 | 69,000 | 885 |
| 2001-03-29 | 1,870 | 1,899 | 1,820 | 1,850 | 128,000 | 925 |
| 2001-03-28 | 1,770 | 1,900 | 1,752 | 1,840 | 213,000 | 920 |
| 2001-03-27 | 1,760 | 1,830 | 1,750 | 1,750 | 130,000 | 875 |
| 2001-03-26 | 1,759 | 1,760 | 1,710 | 1,745 | 49,000 | 872.50 |
| 2001-03-23 | 1,749 | 1,765 | 1,749 | 1,757 | 93,000 | 878.50 |
| 2001-03-22 | 1,760 | 1,760 | 1,731 | 1,760 | 20,000 | 880 |
| 2001-03-21 | 1,730 | 1,750 | 1,722 | 1,750 | 30,000 | 875 |
| 2001-03-19 | 1,750 | 1,767 | 1,740 | 1,760 | 26,000 | 880 |
| 2001-03-16 | 1,770 | 1,789 | 1,740 | 1,760 | 36,000 | 880 |
| 2001-03-15 | 1,700 | 1,790 | 1,690 | 1,740 | 88,000 | 870 |
| 2001-03-14 | 1,700 | 1,720 | 1,675 | 1,709 | 78,000 | 854.50 |
| 2001-03-13 | 1,651 | 1,715 | 1,640 | 1,700 | 38,000 | 850 |
| 2001-03-12 | 1,730 | 1,730 | 1,692 | 1,695 | 32,000 | 847.50 |
| 2001-03-09 | 1,720 | 1,720 | 1,686 | 1,705 | 71,000 | 852.50 |
| 2001-03-08 | 1,715 | 1,730 | 1,700 | 1,720 | 224,000 | 860 |
| 2001-03-07 | 1,781 | 1,785 | 1,703 | 1,715 | 44,000 | 857.50 |
| 2001-03-06 | 1,729 | 1,759 | 1,700 | 1,755 | 39,000 | 877.50 |
| 2001-03-05 | 1,661 | 1,730 | 1,651 | 1,730 | 92,000 | 865 |
| 2001-03-02 | 1,709 | 1,713 | 1,670 | 1,670 | 41,000 | 835 |
| 2001-03-01 | 1,730 | 1,730 | 1,710 | 1,710 | 33,000 | 855 |
| 2001-02-28 | 1,700 | 1,757 | 1,690 | 1,732 | 68,000 | 866 |
| 2001-02-27 | 1,700 | 1,740 | 1,700 | 1,725 | 52,000 | 862.50 |
| 2001-02-26 | 1,710 | 1,710 | 1,680 | 1,710 | 44,000 | 855 |
| 2001-02-23 | 1,761 | 1,773 | 1,701 | 1,725 | 79,000 | 862.50 |
| 2001-02-22 | 1,827 | 1,827 | 1,751 | 1,751 | 63,000 | 875.50 |
| 2001-02-21 | 1,830 | 1,855 | 1,820 | 1,850 | 55,000 | 925 |
| 2001-02-20 | 1,860 | 1,860 | 1,817 | 1,860 | 40,000 | 930 |
| 2001-02-19 | 1,890 | 1,890 | 1,855 | 1,865 | 75,000 | 932.50 |
| 2001-02-16 | 1,965 | 1,970 | 1,861 | 1,898 | 144,000 | 949 |
| 2001-02-15 | 1,869 | 1,960 | 1,830 | 1,959 | 184,000 | 979.50 |
| 2001-02-14 | 1,880 | 1,880 | 1,820 | 1,870 | 33,000 | 935 |
| 2001-02-13 | 1,879 | 1,879 | 1,820 | 1,860 | 23,000 | 930 |
| 2001-02-09 | 1,865 | 1,880 | 1,819 | 1,840 | 28,000 | 920 |
| 2001-02-08 | 1,899 | 1,899 | 1,810 | 1,840 | 62,000 | 920 |
| 2001-02-07 | 1,851 | 1,900 | 1,840 | 1,900 | 62,000 | 950 |
| 2001-02-06 | 1,920 | 1,920 | 1,820 | 1,900 | 60,000 | 950 |
| 2001-02-05 | 1,800 | 1,920 | 1,791 | 1,920 | 135,000 | 960 |
| 2001-02-02 | 1,879 | 1,900 | 1,785 | 1,791 | 87,000 | 895.50 |
| 2001-02-01 | 1,898 | 1,980 | 1,871 | 1,901 | 498,000 | 950.50 |
| 2001-01-31 | 1,751 | 1,850 | 1,751 | 1,840 | 127,000 | 920 |
| 2001-01-30 | 1,799 | 1,799 | 1,730 | 1,730 | 49,000 | 865 |
| 2001-01-29 | 1,853 | 1,853 | 1,762 | 1,770 | 47,000 | 885 |
| 2001-01-26 | 1,700 | 1,890 | 1,700 | 1,860 | 289,000 | 930 |
| 2001-01-25 | 1,743 | 1,760 | 1,650 | 1,699 | 80,000 | 849.50 |
| 2001-01-24 | 1,700 | 1,800 | 1,690 | 1,774 | 406,000 | 887 |
| 2001-01-23 | 1,500 | 1,600 | 1,463 | 1,600 | 132,000 | 800 |
| 2001-01-22 | 1,549 | 1,595 | 1,480 | 1,500 | 43,000 | 750 |
| 2001-01-19 | 1,530 | 1,580 | 1,470 | 1,555 | 185,000 | 777.50 |
| 2001-01-18 | 1,290 | 1,460 | 1,290 | 1,440 | 42,000 | 720 |
| 2001-01-17 | 1,340 | 1,340 | 1,302 | 1,303 | 7,000 | 651.50 |
| 2001-01-16 | 1,300 | 1,320 | 1,250 | 1,300 | 27,000 | 650 |
| 2001-01-15 | 1,230 | 1,285 | 1,230 | 1,285 | 27,000 | 642.50 |
| 2001-01-12 | 1,200 | 1,220 | 1,200 | 1,220 | 46,000 | 610 |
| 2001-01-11 | 1,248 | 1,248 | 1,190 | 1,200 | 91,000 | 600 |
| 2001-01-10 | 1,290 | 1,290 | 1,225 | 1,228 | 23,000 | 614 |
| 2001-01-09 | 1,350 | 1,350 | 1,280 | 1,290 | 42,000 | 645 |
| 2001-01-05 | 1,400 | 1,400 | 1,340 | 1,342 | 20,000 | 671 |
| 2001-01-04 | 1,425 | 1,425 | 1,400 | 1,400 | 7,000 | 700 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
