5186 ニッタ(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 | 863 | 916 | 863 | 916 | 8,400 | 916 |
| 2001-12-27 | 870 | 870 | 850 | 863 | 10,400 | 863 |
| 2001-12-26 | 899 | 900 | 868 | 868 | 6,900 | 868 |
| 2001-12-25 | 920 | 922 | 901 | 909 | 11,400 | 909 |
| 2001-12-21 | 901 | 911 | 899 | 910 | 11,200 | 910 |
| 2001-12-20 | 888 | 920 | 888 | 918 | 13,800 | 918 |
| 2001-12-19 | 898 | 899 | 880 | 888 | 10,800 | 888 |
| 2001-12-18 | 900 | 901 | 885 | 898 | 10,600 | 898 |
| 2001-12-17 | 918 | 918 | 900 | 900 | 25,100 | 900 |
| 2001-12-14 | 906 | 919 | 906 | 919 | 37,000 | 919 |
| 2001-12-13 | 920 | 920 | 914 | 919 | 6,300 | 919 |
| 2001-12-12 | 907 | 920 | 897 | 920 | 12,100 | 920 |
| 2001-12-11 | 900 | 908 | 899 | 907 | 22,400 | 907 |
| 2001-12-10 | 948 | 948 | 900 | 900 | 27,500 | 900 |
| 2001-12-07 | 900 | 910 | 900 | 909 | 19,600 | 909 |
| 2001-12-06 | 920 | 920 | 911 | 916 | 5,000 | 916 |
| 2001-12-05 | 930 | 930 | 900 | 920 | 12,900 | 920 |
| 2001-12-04 | 915 | 930 | 914 | 930 | 21,000 | 930 |
| 2001-12-03 | 910 | 916 | 900 | 915 | 14,100 | 915 |
| 2001-11-30 | 902 | 913 | 902 | 910 | 9,300 | 910 |
| 2001-11-29 | 880 | 912 | 880 | 912 | 11,900 | 912 |
| 2001-11-28 | 900 | 902 | 899 | 900 | 21,800 | 900 |
| 2001-11-27 | 880 | 900 | 854 | 895 | 13,500 | 895 |
| 2001-11-26 | 888 | 888 | 864 | 880 | 5,300 | 880 |
| 2001-11-22 | 864 | 864 | 841 | 858 | 10,900 | 858 |
| 2001-11-21 | 841 | 854 | 841 | 854 | 5,000 | 854 |
| 2001-11-20 | 860 | 860 | 845 | 845 | 4,700 | 845 |
| 2001-11-19 | 860 | 860 | 840 | 853 | 4,000 | 853 |
| 2001-11-16 | 840 | 870 | 830 | 840 | 7,900 | 840 |
| 2001-11-15 | 856 | 856 | 811 | 820 | 19,400 | 820 |
| 2001-11-14 | 800 | 818 | 800 | 816 | 10,500 | 816 |
| 2001-11-13 | 805 | 805 | 786 | 794 | 20,500 | 794 |
| 2001-11-12 | 805 | 808 | 800 | 800 | 36,300 | 800 |
| 2001-11-09 | 835 | 835 | 805 | 812 | 41,900 | 812 |
| 2001-11-08 | 837 | 839 | 831 | 839 | 7,800 | 839 |
| 2001-11-07 | 840 | 840 | 829 | 836 | 44,800 | 836 |
| 2001-11-06 | 825 | 849 | 825 | 844 | 42,400 | 844 |
| 2001-11-05 | 875 | 875 | 828 | 835 | 53,800 | 835 |
| 2001-11-02 | 910 | 910 | 885 | 905 | 18,700 | 905 |
| 2001-11-01 | 928 | 928 | 895 | 905 | 43,300 | 905 |
| 2001-10-31 | 905 | 915 | 901 | 908 | 23,500 | 908 |
| 2001-10-30 | 900 | 906 | 890 | 906 | 11,800 | 906 |
| 2001-10-29 | 943 | 944 | 908 | 908 | 18,400 | 908 |
| 2001-10-26 | 962 | 962 | 940 | 940 | 18,000 | 940 |
| 2001-10-25 | 943 | 951 | 936 | 949 | 46,600 | 949 |
| 2001-10-24 | 927 | 936 | 921 | 936 | 365,500 | 936 |
| 2001-10-23 | 908 | 915 | 895 | 908 | 20,700 | 908 |
| 2001-10-22 | 908 | 910 | 898 | 898 | 16,000 | 898 |
| 2001-10-19 | 884 | 898 | 870 | 898 | 10,700 | 898 |
| 2001-10-18 | 880 | 895 | 880 | 894 | 3,800 | 894 |
| 2001-10-17 | 892 | 899 | 889 | 899 | 1,500 | 899 |
| 2001-10-16 | 872 | 890 | 872 | 890 | 4,100 | 890 |
| 2001-10-15 | 925 | 925 | 880 | 902 | 33,300 | 902 |
| 2001-10-12 | 907 | 915 | 899 | 915 | 19,800 | 915 |
| 2001-10-11 | 916 | 916 | 885 | 897 | 17,600 | 897 |
| 2001-10-10 | 921 | 921 | 905 | 906 | 21,200 | 906 |
| 2001-10-09 | 900 | 900 | 891 | 891 | 6,700 | 891 |
| 2001-10-05 | 928 | 928 | 900 | 910 | 7,900 | 910 |
| 2001-10-04 | 905 | 930 | 897 | 930 | 32,700 | 930 |
| 2001-10-03 | 930 | 930 | 916 | 925 | 9,900 | 925 |
| 2001-10-02 | 940 | 940 | 930 | 930 | 14,900 | 930 |
| 2001-10-01 | 930 | 930 | 926 | 930 | 20,700 | 930 |
| 2001-09-28 | 879 | 906 | 879 | 900 | 16,900 | 900 |
| 2001-09-27 | 870 | 897 | 870 | 879 | 21,100 | 879 |
| 2001-09-26 | 905 | 905 | 870 | 870 | 9,200 | 870 |
| 2001-09-25 | 909 | 909 | 880 | 895 | 10,100 | 895 |
| 2001-09-21 | 900 | 900 | 870 | 874 | 11,800 | 874 |
| 2001-09-20 | 880 | 890 | 870 | 890 | 7,700 | 890 |
| 2001-09-19 | 865 | 896 | 865 | 885 | 11,000 | 885 |
| 2001-09-18 | 840 | 880 | 825 | 865 | 7,000 | 865 |
| 2001-09-17 | 908 | 908 | 810 | 820 | 24,200 | 820 |
| 2001-09-14 | 879 | 889 | 879 | 888 | 22,200 | 888 |
| 2001-09-13 | 860 | 869 | 837 | 839 | 6,500 | 839 |
| 2001-09-12 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 2001-09-11 | 937 | 937 | 861 | 920 | 12,200 | 920 |
| 2001-09-10 | 965 | 965 | 930 | 937 | 20,100 | 937 |
| 2001-09-07 | 948 | 965 | 940 | 964 | 19,700 | 964 |
| 2001-09-06 | 976 | 976 | 957 | 957 | 2,000 | 957 |
| 2001-09-05 | 999 | 999 | 949 | 987 | 8,700 | 987 |
| 2001-09-04 | 950 | 1,000 | 900 | 1,000 | 23,600 | 1,000 |
| 2001-09-03 | 1,000 | 1,040 | 970 | 970 | 11,500 | 970 |
| 2001-08-31 | 990 | 998 | 980 | 980 | 6,400 | 980 |
| 2001-08-30 | 998 | 1,012 | 998 | 999 | 1,900 | 999 |
| 2001-08-29 | 1,009 | 1,015 | 1,003 | 1,007 | 1,400 | 1,007 |
| 2001-08-28 | 1,050 | 1,050 | 1,029 | 1,029 | 26,400 | 1,029 |
| 2001-08-27 | 1,020 | 1,039 | 1,019 | 1,039 | 19,300 | 1,039 |
| 2001-08-24 | 1,030 | 1,030 | 1,010 | 1,011 | 12,900 | 1,011 |
| 2001-08-23 | 1,020 | 1,020 | 999 | 999 | 9,200 | 999 |
| 2001-08-22 | 1,009 | 1,009 | 998 | 1,000 | 5,800 | 1,000 |
| 2001-08-21 | 1,000 | 1,010 | 999 | 1,002 | 27,000 | 1,002 |
| 2001-08-20 | 990 | 1,023 | 990 | 1,000 | 15,700 | 1,000 |
| 2001-08-17 | 1,030 | 1,031 | 1,020 | 1,024 | 14,300 | 1,024 |
| 2001-08-16 | 1,030 | 1,049 | 1,030 | 1,038 | 12,300 | 1,038 |
| 2001-08-15 | 1,050 | 1,050 | 1,030 | 1,040 | 27,700 | 1,040 |
| 2001-08-14 | 1,049 | 1,050 | 1,040 | 1,050 | 12,300 | 1,050 |
| 2001-08-13 | 1,065 | 1,065 | 1,040 | 1,049 | 12,700 | 1,049 |
| 2001-08-10 | 1,089 | 1,089 | 1,047 | 1,049 | 26,600 | 1,049 |
| 2001-08-09 | 1,041 | 1,047 | 1,033 | 1,047 | 9,400 | 1,047 |
| 2001-08-08 | 1,050 | 1,055 | 1,046 | 1,049 | 19,600 | 1,049 |
| 2001-08-07 | 1,049 | 1,060 | 1,046 | 1,052 | 21,900 | 1,052 |
| 2001-08-06 | 1,070 | 1,070 | 1,040 | 1,050 | 16,400 | 1,050 |
| 2001-08-03 | 1,106 | 1,115 | 1,099 | 1,099 | 34,100 | 1,099 |
| 2001-08-02 | 1,130 | 1,130 | 1,109 | 1,110 | 26,400 | 1,110 |
| 2001-08-01 | 1,077 | 1,140 | 1,074 | 1,134 | 62,800 | 1,134 |
| 2001-07-31 | 1,100 | 1,110 | 1,061 | 1,081 | 19,500 | 1,081 |
| 2001-07-30 | 1,140 | 1,140 | 1,090 | 1,105 | 26,000 | 1,105 |
| 2001-07-27 | 1,099 | 1,140 | 1,097 | 1,140 | 15,000 | 1,140 |
| 2001-07-26 | 1,065 | 1,100 | 1,065 | 1,095 | 5,100 | 1,095 |
| 2001-07-25 | 1,130 | 1,130 | 1,065 | 1,110 | 12,700 | 1,110 |
| 2001-07-24 | 1,037 | 1,076 | 1,037 | 1,070 | 7,600 | 1,070 |
| 2001-07-23 | 1,081 | 1,086 | 1,057 | 1,077 | 8,800 | 1,077 |
| 2001-07-19 | 1,080 | 1,098 | 1,080 | 1,098 | 7,300 | 1,098 |
| 2001-07-18 | 1,110 | 1,112 | 1,090 | 1,105 | 32,000 | 1,105 |
| 2001-07-17 | 1,146 | 1,147 | 1,112 | 1,112 | 11,400 | 1,112 |
| 2001-07-16 | 1,178 | 1,178 | 1,151 | 1,163 | 20,700 | 1,163 |
| 2001-07-13 | 1,152 | 1,152 | 1,130 | 1,150 | 14,600 | 1,150 |
| 2001-07-12 | 1,140 | 1,140 | 1,130 | 1,132 | 22,900 | 1,132 |
| 2001-07-11 | 1,170 | 1,170 | 1,125 | 1,130 | 15,600 | 1,130 |
| 2001-07-10 | 1,190 | 1,190 | 1,142 | 1,155 | 30,200 | 1,155 |
| 2001-07-09 | 1,115 | 1,144 | 1,115 | 1,140 | 15,500 | 1,140 |
| 2001-07-06 | 1,174 | 1,175 | 1,150 | 1,175 | 24,400 | 1,175 |
| 2001-07-05 | 1,150 | 1,195 | 1,150 | 1,175 | 53,300 | 1,175 |
| 2001-07-04 | 1,163 | 1,163 | 1,135 | 1,150 | 24,000 | 1,150 |
| 2001-07-03 | 1,109 | 1,180 | 1,100 | 1,180 | 141,000 | 1,180 |
| 2001-07-02 | 1,098 | 1,110 | 1,085 | 1,110 | 34,400 | 1,110 |
| 2001-06-29 | 1,100 | 1,100 | 1,065 | 1,085 | 11,000 | 1,085 |
| 2001-06-28 | 1,100 | 1,100 | 1,080 | 1,087 | 2,500 | 1,087 |
| 2001-06-27 | 1,080 | 1,091 | 1,080 | 1,085 | 2,300 | 1,085 |
| 2001-06-26 | 1,070 | 1,099 | 1,070 | 1,080 | 4,200 | 1,080 |
| 2001-06-25 | 1,100 | 1,100 | 1,080 | 1,080 | 19,100 | 1,080 |
| 2001-06-22 | 1,100 | 1,110 | 1,085 | 1,100 | 23,700 | 1,100 |
| 2001-06-21 | 1,102 | 1,102 | 1,075 | 1,085 | 12,200 | 1,085 |
| 2001-06-20 | 1,080 | 1,080 | 1,060 | 1,062 | 8,100 | 1,062 |
| 2001-06-19 | 1,110 | 1,120 | 1,087 | 1,087 | 22,000 | 1,087 |
| 2001-06-18 | 1,100 | 1,120 | 1,060 | 1,110 | 23,800 | 1,110 |
| 2001-06-15 | 1,140 | 1,140 | 1,110 | 1,120 | 56,300 | 1,120 |
| 2001-06-14 | 1,136 | 1,145 | 1,129 | 1,140 | 36,000 | 1,140 |
| 2001-06-13 | 1,135 | 1,153 | 1,130 | 1,136 | 32,400 | 1,136 |
| 2001-06-12 | 1,160 | 1,164 | 1,134 | 1,134 | 20,500 | 1,134 |
| 2001-06-11 | 1,170 | 1,170 | 1,150 | 1,164 | 49,600 | 1,164 |
| 2001-06-08 | 1,130 | 1,145 | 1,119 | 1,145 | 88,100 | 1,145 |
| 2001-06-07 | 1,120 | 1,130 | 1,107 | 1,130 | 16,700 | 1,130 |
| 2001-06-06 | 1,149 | 1,149 | 1,102 | 1,122 | 10,200 | 1,122 |
| 2001-06-05 | 1,150 | 1,150 | 1,137 | 1,149 | 19,900 | 1,149 |
| 2001-06-04 | 1,140 | 1,148 | 1,115 | 1,140 | 19,100 | 1,140 |
| 2001-06-01 | 1,143 | 1,143 | 1,110 | 1,125 | 12,900 | 1,125 |
| 2001-05-31 | 1,080 | 1,095 | 1,080 | 1,089 | 15,900 | 1,089 |
| 2001-05-30 | 1,140 | 1,140 | 1,090 | 1,092 | 11,500 | 1,092 |
| 2001-05-29 | 1,150 | 1,150 | 1,120 | 1,120 | 10,900 | 1,120 |
| 2001-05-28 | 1,149 | 1,158 | 1,100 | 1,121 | 66,500 | 1,121 |
| 2001-05-25 | 1,109 | 1,159 | 1,109 | 1,129 | 60,900 | 1,129 |
| 2001-05-24 | 1,110 | 1,110 | 1,061 | 1,089 | 18,200 | 1,089 |
| 2001-05-23 | 1,122 | 1,124 | 1,110 | 1,120 | 12,900 | 1,120 |
| 2001-05-22 | 1,120 | 1,125 | 1,120 | 1,122 | 15,700 | 1,122 |
| 2001-05-21 | 1,110 | 1,127 | 1,100 | 1,120 | 17,000 | 1,120 |
| 2001-05-18 | 1,090 | 1,130 | 1,081 | 1,130 | 22,900 | 1,130 |
| 2001-05-17 | 1,123 | 1,138 | 1,093 | 1,138 | 38,100 | 1,138 |
| 2001-05-16 | 1,125 | 1,137 | 1,118 | 1,121 | 13,800 | 1,121 |
| 2001-05-15 | 1,154 | 1,154 | 1,110 | 1,125 | 24,000 | 1,125 |
| 2001-05-14 | 1,194 | 1,199 | 1,150 | 1,155 | 233,300 | 1,155 |
| 2001-05-11 | 1,190 | 1,205 | 1,180 | 1,195 | 184,400 | 1,195 |
| 2001-05-10 | 1,130 | 1,170 | 1,120 | 1,170 | 169,400 | 1,170 |
| 2001-05-09 | 1,098 | 1,120 | 1,080 | 1,120 | 83,200 | 1,120 |
| 2001-05-08 | 1,110 | 1,120 | 1,093 | 1,100 | 49,800 | 1,100 |
| 2001-05-07 | 1,100 | 1,120 | 1,079 | 1,093 | 78,000 | 1,093 |
| 2001-05-02 | 1,030 | 1,080 | 1,020 | 1,060 | 139,700 | 1,060 |
| 2001-05-01 | 1,004 | 1,011 | 1,000 | 1,010 | 58,900 | 1,010 |
| 2001-04-27 | 1,008 | 1,009 | 997 | 998 | 33,200 | 998 |
| 2001-04-26 | 1,006 | 1,009 | 1,000 | 1,008 | 24,100 | 1,008 |
| 2001-04-25 | 1,000 | 1,020 | 999 | 999 | 40,100 | 999 |
| 2001-04-24 | 1,018 | 1,018 | 998 | 1,000 | 157,000 | 1,000 |
| 2001-04-23 | 1,020 | 1,020 | 1,003 | 1,008 | 51,500 | 1,008 |
| 2001-04-20 | 1,009 | 1,009 | 998 | 1,000 | 54,100 | 1,000 |
| 2001-04-19 | 1,000 | 1,009 | 997 | 1,000 | 104,100 | 1,000 |
| 2001-04-18 | 989 | 993 | 989 | 990 | 51,200 | 990 |
| 2001-04-17 | 990 | 990 | 988 | 989 | 24,100 | 989 |
| 2001-04-16 | 994 | 994 | 980 | 983 | 35,200 | 983 |
| 2001-04-13 | 969 | 989 | 963 | 985 | 26,600 | 985 |
| 2001-04-12 | 975 | 979 | 953 | 960 | 23,900 | 960 |
| 2001-04-11 | 995 | 995 | 950 | 965 | 35,600 | 965 |
| 2001-04-10 | 1,009 | 1,009 | 987 | 987 | 23,300 | 987 |
| 2001-04-09 | 1,000 | 1,000 | 990 | 999 | 65,800 | 999 |
| 2001-04-06 | 997 | 1,000 | 997 | 998 | 56,400 | 998 |
| 2001-04-05 | 994 | 994 | 984 | 987 | 41,700 | 987 |
| 2001-04-04 | 977 | 995 | 970 | 974 | 17,600 | 974 |
| 2001-04-03 | 966 | 980 | 964 | 967 | 27,900 | 967 |
| 2001-04-02 | 979 | 979 | 950 | 960 | 21,500 | 960 |
| 2001-03-30 | 990 | 992 | 970 | 970 | 31,500 | 970 |
| 2001-03-29 | 997 | 997 | 975 | 990 | 33,200 | 990 |
| 2001-03-28 | 1,000 | 1,000 | 995 | 999 | 28,100 | 999 |
| 2001-03-27 | 1,000 | 1,000 | 990 | 999 | 45,100 | 999 |
| 2001-03-26 | 998 | 1,000 | 971 | 1,000 | 64,900 | 1,000 |
| 2001-03-23 | 931 | 940 | 923 | 928 | 112,800 | 928 |
| 2001-03-22 | 998 | 998 | 922 | 931 | 76,400 | 931 |
| 2001-03-21 | 1,000 | 1,000 | 980 | 1,000 | 34,300 | 1,000 |
| 2001-03-19 | 1,040 | 1,040 | 994 | 999 | 45,600 | 999 |
| 2001-03-16 | 1,079 | 1,080 | 1,050 | 1,057 | 27,500 | 1,057 |
| 2001-03-15 | 1,128 | 1,128 | 1,043 | 1,069 | 27,000 | 1,069 |
| 2001-03-14 | 1,140 | 1,141 | 1,060 | 1,120 | 33,700 | 1,120 |
| 2001-03-13 | 1,030 | 1,100 | 1,030 | 1,100 | 18,100 | 1,100 |
| 2001-03-12 | 1,177 | 1,177 | 1,100 | 1,100 | 14,000 | 1,100 |
| 2001-03-09 | 1,085 | 1,120 | 1,085 | 1,120 | 29,200 | 1,120 |
| 2001-03-08 | 1,060 | 1,098 | 1,060 | 1,095 | 8,700 | 1,095 |
| 2001-03-07 | 1,040 | 1,040 | 1,000 | 1,000 | 10,300 | 1,000 |
| 2001-03-06 | 1,040 | 1,040 | 1,017 | 1,030 | 72,800 | 1,030 |
| 2001-03-05 | 1,050 | 1,060 | 1,043 | 1,045 | 21,100 | 1,045 |
| 2001-03-02 | 1,050 | 1,055 | 1,040 | 1,043 | 20,900 | 1,043 |
| 2001-03-01 | 1,050 | 1,055 | 1,030 | 1,050 | 50,200 | 1,050 |
| 2001-02-28 | 1,088 | 1,089 | 1,030 | 1,030 | 34,000 | 1,030 |
| 2001-02-27 | 1,090 | 1,090 | 1,087 | 1,090 | 16,800 | 1,090 |
| 2001-02-26 | 1,085 | 1,093 | 1,085 | 1,090 | 17,200 | 1,090 |
| 2001-02-23 | 1,090 | 1,095 | 1,079 | 1,085 | 39,300 | 1,085 |
| 2001-02-22 | 1,090 | 1,099 | 1,076 | 1,080 | 23,200 | 1,080 |
| 2001-02-21 | 1,123 | 1,124 | 1,080 | 1,089 | 26,100 | 1,089 |
| 2001-02-20 | 1,120 | 1,140 | 1,120 | 1,140 | 8,000 | 1,140 |
| 2001-02-19 | 1,180 | 1,180 | 1,120 | 1,120 | 8,600 | 1,120 |
| 2001-02-16 | 1,160 | 1,160 | 1,100 | 1,130 | 16,000 | 1,130 |
| 2001-02-15 | 1,220 | 1,220 | 1,190 | 1,200 | 32,400 | 1,200 |
| 2001-02-14 | 1,225 | 1,225 | 1,180 | 1,225 | 18,900 | 1,225 |
| 2001-02-13 | 1,230 | 1,230 | 1,196 | 1,230 | 24,700 | 1,230 |
| 2001-02-09 | 1,170 | 1,206 | 1,170 | 1,200 | 20,100 | 1,200 |
| 2001-02-08 | 1,155 | 1,155 | 1,140 | 1,150 | 7,700 | 1,150 |
| 2001-02-07 | 1,097 | 1,200 | 1,097 | 1,155 | 41,000 | 1,155 |
| 2001-02-06 | 1,176 | 1,180 | 1,130 | 1,179 | 7,200 | 1,179 |
| 2001-02-05 | 1,179 | 1,180 | 1,170 | 1,176 | 13,600 | 1,176 |
| 2001-02-02 | 1,164 | 1,179 | 1,161 | 1,179 | 6,600 | 1,179 |
| 2001-02-01 | 1,165 | 1,168 | 1,158 | 1,164 | 3,900 | 1,164 |
| 2001-01-31 | 1,150 | 1,164 | 1,145 | 1,145 | 12,000 | 1,145 |
| 2001-01-30 | 1,150 | 1,159 | 1,130 | 1,130 | 6,800 | 1,130 |
| 2001-01-29 | 1,130 | 1,170 | 1,130 | 1,170 | 23,700 | 1,170 |
| 2001-01-26 | 1,171 | 1,171 | 1,140 | 1,140 | 10,800 | 1,140 |
| 2001-01-25 | 1,230 | 1,230 | 1,171 | 1,171 | 21,500 | 1,171 |
| 2001-01-24 | 1,200 | 1,210 | 1,190 | 1,190 | 3,100 | 1,190 |
| 2001-01-23 | 1,220 | 1,223 | 1,203 | 1,205 | 4,100 | 1,205 |
| 2001-01-22 | 1,170 | 1,209 | 1,170 | 1,180 | 3,900 | 1,180 |
| 2001-01-19 | 1,201 | 1,201 | 1,152 | 1,197 | 11,900 | 1,197 |
| 2001-01-18 | 1,200 | 1,220 | 1,200 | 1,200 | 25,800 | 1,200 |
| 2001-01-17 | 1,150 | 1,180 | 1,150 | 1,180 | 7,500 | 1,180 |
| 2001-01-16 | 1,130 | 1,151 | 1,130 | 1,151 | 14,800 | 1,151 |
| 2001-01-15 | 1,181 | 1,181 | 1,150 | 1,150 | 18,600 | 1,150 |
| 2001-01-12 | 1,140 | 1,149 | 1,130 | 1,148 | 15,100 | 1,148 |
| 2001-01-11 | 1,150 | 1,160 | 1,150 | 1,160 | 14,200 | 1,160 |
| 2001-01-10 | 1,210 | 1,210 | 1,155 | 1,160 | 14,100 | 1,160 |
| 2001-01-09 | 1,145 | 1,154 | 1,126 | 1,150 | 7,000 | 1,150 |
| 2001-01-05 | 1,145 | 1,180 | 1,145 | 1,146 | 5,100 | 1,146 |
| 2001-01-04 | 1,190 | 1,210 | 1,145 | 1,145 | 7,400 | 1,145 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株