5191 住友理工(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 | 791 | 819 | 791 | 818 | 36,000 | 818 |
| 2001-12-27 | 790 | 803 | 786 | 790 | 18,000 | 790 |
| 2001-12-26 | 804 | 805 | 790 | 790 | 19,000 | 790 |
| 2001-12-25 | 804 | 808 | 797 | 805 | 24,000 | 805 |
| 2001-12-21 | 800 | 807 | 800 | 805 | 41,000 | 805 |
| 2001-12-20 | 777 | 795 | 777 | 795 | 52,000 | 795 |
| 2001-12-19 | 772 | 784 | 772 | 776 | 35,000 | 776 |
| 2001-12-18 | 790 | 800 | 775 | 782 | 51,000 | 782 |
| 2001-12-17 | 780 | 800 | 771 | 784 | 21,000 | 784 |
| 2001-12-14 | 781 | 791 | 781 | 782 | 155,000 | 782 |
| 2001-12-13 | 800 | 809 | 796 | 801 | 19,000 | 801 |
| 2001-12-12 | 801 | 801 | 792 | 798 | 27,000 | 798 |
| 2001-12-11 | 806 | 806 | 790 | 801 | 45,000 | 801 |
| 2001-12-10 | 800 | 800 | 790 | 796 | 57,000 | 796 |
| 2001-12-07 | 810 | 812 | 792 | 798 | 71,000 | 798 |
| 2001-12-06 | 810 | 824 | 800 | 807 | 42,000 | 807 |
| 2001-12-05 | 811 | 820 | 791 | 794 | 93,000 | 794 |
| 2001-12-04 | 805 | 810 | 801 | 810 | 39,000 | 810 |
| 2001-12-03 | 808 | 810 | 801 | 805 | 74,000 | 805 |
| 2001-11-30 | 825 | 825 | 800 | 800 | 103,000 | 800 |
| 2001-11-29 | 837 | 838 | 825 | 829 | 64,000 | 829 |
| 2001-11-28 | 850 | 850 | 831 | 839 | 82,000 | 839 |
| 2001-11-27 | 870 | 870 | 846 | 859 | 66,000 | 859 |
| 2001-11-26 | 901 | 901 | 858 | 871 | 149,000 | 871 |
| 2001-11-22 | 887 | 897 | 887 | 891 | 6,000 | 891 |
| 2001-11-21 | 888 | 888 | 881 | 885 | 25,000 | 885 |
| 2001-11-20 | 897 | 903 | 888 | 888 | 41,000 | 888 |
| 2001-11-19 | 890 | 897 | 890 | 897 | 57,000 | 897 |
| 2001-11-16 | 910 | 914 | 900 | 910 | 52,000 | 910 |
| 2001-11-15 | 902 | 909 | 895 | 909 | 65,000 | 909 |
| 2001-11-14 | 899 | 911 | 899 | 911 | 49,000 | 911 |
| 2001-11-13 | 901 | 901 | 874 | 875 | 64,000 | 875 |
| 2001-11-12 | 920 | 920 | 900 | 900 | 40,000 | 900 |
| 2001-11-09 | 920 | 921 | 911 | 919 | 34,000 | 919 |
| 2001-11-08 | 945 | 945 | 940 | 940 | 41,000 | 940 |
| 2001-11-07 | 945 | 949 | 934 | 945 | 42,000 | 945 |
| 2001-11-06 | 936 | 949 | 936 | 937 | 66,000 | 937 |
| 2001-11-05 | 959 | 959 | 920 | 930 | 52,000 | 930 |
| 2001-11-02 | 970 | 970 | 938 | 949 | 32,000 | 949 |
| 2001-11-01 | 969 | 970 | 946 | 947 | 47,000 | 947 |
| 2001-10-31 | 945 | 952 | 943 | 952 | 15,000 | 952 |
| 2001-10-30 | 979 | 980 | 950 | 950 | 48,000 | 950 |
| 2001-10-29 | 1,002 | 1,002 | 990 | 990 | 14,000 | 990 |
| 2001-10-26 | 1,015 | 1,017 | 996 | 1,002 | 37,000 | 1,002 |
| 2001-10-25 | 980 | 998 | 973 | 997 | 66,000 | 997 |
| 2001-10-24 | 948 | 970 | 948 | 970 | 50,000 | 970 |
| 2001-10-23 | 939 | 949 | 939 | 946 | 34,000 | 946 |
| 2001-10-22 | 930 | 939 | 929 | 929 | 17,000 | 929 |
| 2001-10-19 | 916 | 930 | 916 | 930 | 42,000 | 930 |
| 2001-10-18 | 920 | 921 | 900 | 915 | 34,000 | 915 |
| 2001-10-17 | 920 | 920 | 909 | 920 | 25,000 | 920 |
| 2001-10-16 | 930 | 934 | 920 | 928 | 16,000 | 928 |
| 2001-10-15 | 923 | 940 | 922 | 930 | 46,000 | 930 |
| 2001-10-12 | 935 | 935 | 920 | 922 | 26,000 | 922 |
| 2001-10-11 | 900 | 920 | 900 | 915 | 17,000 | 915 |
| 2001-10-10 | 915 | 925 | 900 | 900 | 20,000 | 900 |
| 2001-10-09 | 930 | 947 | 915 | 915 | 32,000 | 915 |
| 2001-10-05 | 933 | 933 | 902 | 902 | 20,000 | 902 |
| 2001-10-04 | 935 | 937 | 927 | 933 | 59,000 | 933 |
| 2001-10-03 | 919 | 926 | 919 | 920 | 44,000 | 920 |
| 2001-10-02 | 901 | 910 | 901 | 909 | 39,000 | 909 |
| 2001-10-01 | 885 | 900 | 881 | 898 | 54,000 | 898 |
| 2001-09-28 | 880 | 887 | 874 | 885 | 42,000 | 885 |
| 2001-09-27 | 880 | 888 | 850 | 850 | 29,000 | 850 |
| 2001-09-26 | 881 | 885 | 875 | 880 | 41,000 | 880 |
| 2001-09-25 | 880 | 880 | 856 | 870 | 63,000 | 870 |
| 2001-09-21 | 840 | 844 | 835 | 835 | 17,000 | 835 |
| 2001-09-20 | 865 | 870 | 845 | 854 | 52,000 | 854 |
| 2001-09-19 | 831 | 866 | 830 | 865 | 60,000 | 865 |
| 2001-09-18 | 860 | 860 | 840 | 840 | 42,000 | 840 |
| 2001-09-17 | 851 | 855 | 850 | 855 | 54,000 | 855 |
| 2001-09-14 | 872 | 882 | 865 | 867 | 73,000 | 867 |
| 2001-09-13 | 866 | 900 | 866 | 878 | 33,000 | 878 |
| 2001-09-12 | 851 | 865 | 851 | 865 | 21,000 | 865 |
| 2001-09-11 | 906 | 906 | 895 | 901 | 84,000 | 901 |
| 2001-09-10 | 932 | 932 | 907 | 913 | 63,000 | 913 |
| 2001-09-07 | 940 | 941 | 934 | 941 | 44,000 | 941 |
| 2001-09-06 | 936 | 960 | 936 | 954 | 39,000 | 954 |
| 2001-09-05 | 960 | 968 | 954 | 955 | 20,000 | 955 |
| 2001-09-04 | 988 | 988 | 947 | 970 | 130,000 | 970 |
| 2001-09-03 | 1,000 | 1,001 | 987 | 999 | 46,000 | 999 |
| 2001-08-31 | 1,023 | 1,040 | 1,015 | 1,040 | 55,000 | 1,040 |
| 2001-08-30 | 995 | 1,023 | 995 | 1,023 | 14,000 | 1,023 |
| 2001-08-29 | 1,020 | 1,031 | 1,009 | 1,009 | 22,000 | 1,009 |
| 2001-08-28 | 1,040 | 1,049 | 1,032 | 1,040 | 53,000 | 1,040 |
| 2001-08-27 | 1,047 | 1,047 | 1,036 | 1,040 | 10,000 | 1,040 |
| 2001-08-24 | 1,061 | 1,061 | 1,025 | 1,025 | 40,000 | 1,025 |
| 2001-08-23 | 1,045 | 1,075 | 1,030 | 1,065 | 38,000 | 1,065 |
| 2001-08-22 | 1,053 | 1,078 | 1,016 | 1,078 | 59,000 | 1,078 |
| 2001-08-21 | 1,065 | 1,087 | 1,060 | 1,078 | 16,000 | 1,078 |
| 2001-08-20 | 1,090 | 1,091 | 1,070 | 1,085 | 41,000 | 1,085 |
| 2001-08-17 | 1,097 | 1,097 | 1,070 | 1,090 | 33,000 | 1,090 |
| 2001-08-16 | 1,079 | 1,097 | 1,079 | 1,097 | 30,000 | 1,097 |
| 2001-08-15 | 1,100 | 1,100 | 1,075 | 1,099 | 25,000 | 1,099 |
| 2001-08-14 | 1,091 | 1,117 | 1,091 | 1,100 | 11,000 | 1,100 |
| 2001-08-13 | 1,108 | 1,111 | 1,108 | 1,111 | 70,000 | 1,111 |
| 2001-08-10 | 1,085 | 1,112 | 1,085 | 1,112 | 83,000 | 1,112 |
| 2001-08-09 | 1,100 | 1,101 | 1,092 | 1,095 | 74,000 | 1,095 |
| 2001-08-08 | 1,111 | 1,111 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2001-08-07 | 1,100 | 1,117 | 1,100 | 1,100 | 32,000 | 1,100 |
| 2001-08-06 | 1,116 | 1,120 | 1,115 | 1,118 | 49,000 | 1,118 |
| 2001-08-03 | 1,137 | 1,137 | 1,116 | 1,116 | 57,000 | 1,116 |
| 2001-08-02 | 1,136 | 1,142 | 1,129 | 1,130 | 84,000 | 1,130 |
| 2001-08-01 | 1,135 | 1,136 | 1,126 | 1,126 | 111,000 | 1,126 |
| 2001-07-31 | 1,124 | 1,125 | 1,110 | 1,120 | 59,000 | 1,120 |
| 2001-07-30 | 1,140 | 1,155 | 1,100 | 1,114 | 27,000 | 1,114 |
| 2001-07-27 | 1,141 | 1,142 | 1,130 | 1,130 | 41,000 | 1,130 |
| 2001-07-26 | 1,146 | 1,155 | 1,138 | 1,138 | 41,000 | 1,138 |
| 2001-07-25 | 1,135 | 1,150 | 1,135 | 1,146 | 16,000 | 1,146 |
| 2001-07-24 | 1,130 | 1,147 | 1,107 | 1,145 | 62,000 | 1,145 |
| 2001-07-23 | 1,105 | 1,119 | 1,105 | 1,112 | 18,000 | 1,112 |
| 2001-07-19 | 1,123 | 1,140 | 1,123 | 1,133 | 50,000 | 1,133 |
| 2001-07-18 | 1,128 | 1,130 | 1,103 | 1,122 | 34,000 | 1,122 |
| 2001-07-17 | 1,120 | 1,120 | 1,100 | 1,103 | 25,000 | 1,103 |
| 2001-07-16 | 1,110 | 1,121 | 1,109 | 1,120 | 64,000 | 1,120 |
| 2001-07-13 | 1,097 | 1,120 | 1,085 | 1,091 | 34,000 | 1,091 |
| 2001-07-12 | 1,100 | 1,100 | 1,090 | 1,095 | 14,000 | 1,095 |
| 2001-07-11 | 1,100 | 1,100 | 1,082 | 1,091 | 10,000 | 1,091 |
| 2001-07-10 | 1,100 | 1,109 | 1,080 | 1,105 | 26,000 | 1,105 |
| 2001-07-09 | 1,090 | 1,090 | 1,080 | 1,083 | 48,000 | 1,083 |
| 2001-07-06 | 1,115 | 1,127 | 1,090 | 1,090 | 51,000 | 1,090 |
| 2001-07-05 | 1,115 | 1,115 | 1,109 | 1,114 | 24,000 | 1,114 |
| 2001-07-04 | 1,106 | 1,115 | 1,106 | 1,115 | 6,000 | 1,115 |
| 2001-07-03 | 1,100 | 1,113 | 1,100 | 1,107 | 27,000 | 1,107 |
| 2001-07-02 | 1,136 | 1,136 | 1,104 | 1,111 | 45,000 | 1,111 |
| 2001-06-29 | 1,131 | 1,140 | 1,130 | 1,136 | 67,000 | 1,136 |
| 2001-06-28 | 1,148 | 1,148 | 1,120 | 1,131 | 94,000 | 1,131 |
| 2001-06-27 | 1,160 | 1,160 | 1,127 | 1,136 | 115,000 | 1,136 |
| 2001-06-26 | 1,180 | 1,185 | 1,180 | 1,185 | 22,000 | 1,185 |
| 2001-06-25 | 1,197 | 1,200 | 1,177 | 1,186 | 30,000 | 1,186 |
| 2001-06-22 | 1,190 | 1,192 | 1,180 | 1,186 | 57,000 | 1,186 |
| 2001-06-21 | 1,150 | 1,184 | 1,150 | 1,160 | 54,000 | 1,160 |
| 2001-06-20 | 1,140 | 1,160 | 1,130 | 1,151 | 163,000 | 1,151 |
| 2001-06-19 | 1,125 | 1,150 | 1,120 | 1,131 | 199,000 | 1,131 |
| 2001-06-18 | 1,100 | 1,139 | 1,100 | 1,125 | 138,000 | 1,125 |
| 2001-06-15 | 1,090 | 1,090 | 1,077 | 1,080 | 63,000 | 1,080 |
| 2001-06-14 | 1,089 | 1,097 | 1,085 | 1,090 | 125,000 | 1,090 |
| 2001-06-13 | 1,104 | 1,106 | 1,080 | 1,089 | 265,000 | 1,089 |
| 2001-06-12 | 1,155 | 1,155 | 1,133 | 1,144 | 88,000 | 1,144 |
| 2001-06-11 | 1,179 | 1,180 | 1,160 | 1,168 | 76,000 | 1,168 |
| 2001-06-08 | 1,160 | 1,180 | 1,151 | 1,179 | 183,000 | 1,179 |
| 2001-06-07 | 1,205 | 1,205 | 1,175 | 1,181 | 70,000 | 1,181 |
| 2001-06-06 | 1,211 | 1,221 | 1,206 | 1,210 | 23,000 | 1,210 |
| 2001-06-05 | 1,228 | 1,228 | 1,211 | 1,211 | 17,000 | 1,211 |
| 2001-06-04 | 1,229 | 1,230 | 1,215 | 1,229 | 6,000 | 1,229 |
| 2001-06-01 | 1,206 | 1,230 | 1,206 | 1,230 | 23,000 | 1,230 |
| 2001-05-31 | 1,215 | 1,216 | 1,205 | 1,206 | 50,000 | 1,206 |
| 2001-05-30 | 1,250 | 1,255 | 1,236 | 1,236 | 38,000 | 1,236 |
| 2001-05-29 | 1,270 | 1,270 | 1,256 | 1,259 | 22,000 | 1,259 |
| 2001-05-28 | 1,250 | 1,270 | 1,250 | 1,260 | 53,000 | 1,260 |
| 2001-05-25 | 1,260 | 1,274 | 1,260 | 1,268 | 37,000 | 1,268 |
| 2001-05-24 | 1,260 | 1,277 | 1,251 | 1,251 | 81,000 | 1,251 |
| 2001-05-23 | 1,286 | 1,299 | 1,270 | 1,270 | 39,000 | 1,270 |
| 2001-05-22 | 1,300 | 1,300 | 1,282 | 1,282 | 89,000 | 1,282 |
| 2001-05-21 | 1,321 | 1,349 | 1,304 | 1,304 | 249,000 | 1,304 |
| 2001-05-18 | 1,400 | 1,400 | 1,340 | 1,363 | 311,000 | 1,363 |
| 2001-05-17 | 1,412 | 1,439 | 1,380 | 1,400 | 228,000 | 1,400 |
| 2001-05-16 | 1,400 | 1,440 | 1,400 | 1,400 | 183,000 | 1,400 |
| 2001-05-15 | 1,379 | 1,410 | 1,375 | 1,395 | 141,000 | 1,395 |
| 2001-05-14 | 1,379 | 1,380 | 1,360 | 1,360 | 23,000 | 1,360 |
| 2001-05-11 | 1,349 | 1,356 | 1,349 | 1,356 | 119,000 | 1,356 |
| 2001-05-10 | 1,355 | 1,380 | 1,355 | 1,375 | 28,000 | 1,375 |
| 2001-05-09 | 1,353 | 1,355 | 1,320 | 1,355 | 23,000 | 1,355 |
| 2001-05-08 | 1,350 | 1,350 | 1,333 | 1,333 | 33,000 | 1,333 |
| 2001-05-07 | 1,380 | 1,380 | 1,346 | 1,350 | 69,000 | 1,350 |
| 2001-05-02 | 1,389 | 1,389 | 1,360 | 1,375 | 26,000 | 1,375 |
| 2001-05-01 | 1,350 | 1,380 | 1,350 | 1,375 | 71,000 | 1,375 |
| 2001-04-27 | 1,364 | 1,364 | 1,333 | 1,350 | 17,000 | 1,350 |
| 2001-04-26 | 1,340 | 1,370 | 1,325 | 1,330 | 88,000 | 1,330 |
| 2001-04-25 | 1,330 | 1,330 | 1,305 | 1,319 | 85,000 | 1,319 |
| 2001-04-24 | 1,340 | 1,350 | 1,320 | 1,350 | 29,000 | 1,350 |
| 2001-04-23 | 1,349 | 1,370 | 1,330 | 1,330 | 52,000 | 1,330 |
| 2001-04-20 | 1,337 | 1,379 | 1,337 | 1,368 | 128,000 | 1,368 |
| 2001-04-19 | 1,320 | 1,330 | 1,310 | 1,325 | 19,000 | 1,325 |
| 2001-04-18 | 1,310 | 1,320 | 1,306 | 1,320 | 37,000 | 1,320 |
| 2001-04-17 | 1,319 | 1,319 | 1,300 | 1,305 | 37,000 | 1,305 |
| 2001-04-16 | 1,290 | 1,320 | 1,290 | 1,320 | 29,000 | 1,320 |
| 2001-04-13 | 1,319 | 1,319 | 1,292 | 1,295 | 27,000 | 1,295 |
| 2001-04-12 | 1,281 | 1,281 | 1,279 | 1,281 | 19,000 | 1,281 |
| 2001-04-11 | 1,289 | 1,289 | 1,260 | 1,263 | 37,000 | 1,263 |
| 2001-04-10 | 1,280 | 1,304 | 1,260 | 1,289 | 26,000 | 1,289 |
| 2001-04-09 | 1,298 | 1,301 | 1,280 | 1,280 | 67,000 | 1,280 |
| 2001-04-06 | 1,300 | 1,317 | 1,299 | 1,300 | 34,000 | 1,300 |
| 2001-04-05 | 1,300 | 1,300 | 1,270 | 1,285 | 26,000 | 1,285 |
| 2001-04-04 | 1,289 | 1,310 | 1,284 | 1,310 | 45,000 | 1,310 |
| 2001-04-03 | 1,260 | 1,290 | 1,260 | 1,290 | 27,000 | 1,290 |
| 2001-04-02 | 1,250 | 1,281 | 1,220 | 1,240 | 33,000 | 1,240 |
| 2001-03-30 | 1,296 | 1,296 | 1,250 | 1,250 | 47,000 | 1,250 |
| 2001-03-29 | 1,290 | 1,300 | 1,275 | 1,276 | 19,000 | 1,276 |
| 2001-03-28 | 1,324 | 1,324 | 1,302 | 1,302 | 59,000 | 1,302 |
| 2001-03-27 | 1,345 | 1,345 | 1,330 | 1,330 | 49,000 | 1,330 |
| 2001-03-26 | 1,289 | 1,330 | 1,289 | 1,330 | 71,000 | 1,330 |
| 2001-03-23 | 1,275 | 1,290 | 1,274 | 1,289 | 80,000 | 1,289 |
| 2001-03-22 | 1,313 | 1,314 | 1,282 | 1,282 | 35,000 | 1,282 |
| 2001-03-21 | 1,281 | 1,315 | 1,281 | 1,315 | 52,000 | 1,315 |
| 2001-03-19 | 1,291 | 1,312 | 1,281 | 1,281 | 55,000 | 1,281 |
| 2001-03-16 | 1,266 | 1,310 | 1,266 | 1,291 | 58,000 | 1,291 |
| 2001-03-15 | 1,229 | 1,265 | 1,205 | 1,265 | 60,000 | 1,265 |
| 2001-03-14 | 1,240 | 1,240 | 1,230 | 1,231 | 30,000 | 1,231 |
| 2001-03-13 | 1,232 | 1,270 | 1,205 | 1,205 | 84,000 | 1,205 |
| 2001-03-12 | 1,250 | 1,272 | 1,249 | 1,272 | 154,000 | 1,272 |
| 2001-03-09 | 1,250 | 1,270 | 1,250 | 1,269 | 106,000 | 1,269 |
| 2001-03-08 | 1,270 | 1,270 | 1,236 | 1,240 | 50,000 | 1,240 |
| 2001-03-07 | 1,256 | 1,272 | 1,256 | 1,270 | 23,000 | 1,270 |
| 2001-03-06 | 1,250 | 1,256 | 1,250 | 1,256 | 20,000 | 1,256 |
| 2001-03-05 | 1,250 | 1,251 | 1,249 | 1,251 | 20,000 | 1,251 |
| 2001-03-02 | 1,263 | 1,263 | 1,245 | 1,252 | 19,000 | 1,252 |
| 2001-03-01 | 1,271 | 1,290 | 1,256 | 1,263 | 52,000 | 1,263 |
| 2001-02-28 | 1,290 | 1,290 | 1,270 | 1,272 | 26,000 | 1,272 |
| 2001-02-27 | 1,277 | 1,320 | 1,277 | 1,295 | 82,000 | 1,295 |
| 2001-02-26 | 1,295 | 1,300 | 1,281 | 1,281 | 31,000 | 1,281 |
| 2001-02-23 | 1,259 | 1,299 | 1,259 | 1,295 | 96,000 | 1,295 |
| 2001-02-22 | 1,260 | 1,299 | 1,250 | 1,274 | 48,000 | 1,274 |
| 2001-02-21 | 1,260 | 1,260 | 1,250 | 1,259 | 21,000 | 1,259 |
| 2001-02-20 | 1,260 | 1,284 | 1,260 | 1,260 | 32,000 | 1,260 |
| 2001-02-19 | 1,254 | 1,283 | 1,252 | 1,255 | 15,000 | 1,255 |
| 2001-02-16 | 1,284 | 1,284 | 1,256 | 1,282 | 27,000 | 1,282 |
| 2001-02-15 | 1,251 | 1,284 | 1,251 | 1,283 | 9,000 | 1,283 |
| 2001-02-14 | 1,280 | 1,285 | 1,280 | 1,284 | 13,000 | 1,284 |
| 2001-02-13 | 1,289 | 1,289 | 1,263 | 1,280 | 12,000 | 1,280 |
| 2001-02-09 | 1,270 | 1,282 | 1,256 | 1,257 | 13,000 | 1,257 |
| 2001-02-08 | 1,270 | 1,270 | 1,250 | 1,260 | 27,000 | 1,260 |
| 2001-02-07 | 1,235 | 1,276 | 1,235 | 1,252 | 46,000 | 1,252 |
| 2001-02-06 | 1,270 | 1,270 | 1,251 | 1,251 | 48,000 | 1,251 |
| 2001-02-05 | 1,250 | 1,252 | 1,250 | 1,250 | 28,000 | 1,250 |
| 2001-02-02 | 1,257 | 1,258 | 1,250 | 1,258 | 34,000 | 1,258 |
| 2001-02-01 | 1,251 | 1,260 | 1,249 | 1,258 | 101,000 | 1,258 |
| 2001-01-31 | 1,252 | 1,256 | 1,210 | 1,210 | 72,000 | 1,210 |
| 2001-01-30 | 1,251 | 1,260 | 1,250 | 1,252 | 68,000 | 1,252 |
| 2001-01-29 | 1,250 | 1,279 | 1,240 | 1,268 | 28,000 | 1,268 |
| 2001-01-26 | 1,208 | 1,255 | 1,166 | 1,250 | 643,000 | 1,250 |
| 2001-01-25 | 1,250 | 1,250 | 1,208 | 1,208 | 303,000 | 1,208 |
| 2001-01-24 | 1,310 | 1,315 | 1,250 | 1,257 | 195,000 | 1,257 |
| 2001-01-23 | 1,349 | 1,349 | 1,328 | 1,328 | 42,000 | 1,328 |
| 2001-01-22 | 1,378 | 1,378 | 1,332 | 1,349 | 48,000 | 1,349 |
| 2001-01-19 | 1,380 | 1,400 | 1,370 | 1,399 | 152,000 | 1,399 |
| 2001-01-18 | 1,335 | 1,380 | 1,330 | 1,380 | 192,000 | 1,380 |
| 2001-01-17 | 1,320 | 1,335 | 1,320 | 1,335 | 55,000 | 1,335 |
| 2001-01-16 | 1,300 | 1,350 | 1,300 | 1,320 | 151,000 | 1,320 |
| 2001-01-15 | 1,276 | 1,277 | 1,270 | 1,276 | 58,000 | 1,276 |
| 2001-01-12 | 1,221 | 1,277 | 1,221 | 1,276 | 70,000 | 1,276 |
| 2001-01-11 | 1,290 | 1,299 | 1,281 | 1,281 | 82,000 | 1,281 |
| 2001-01-10 | 1,300 | 1,320 | 1,287 | 1,290 | 63,000 | 1,290 |
| 2001-01-09 | 1,315 | 1,315 | 1,290 | 1,300 | 88,000 | 1,300 |
| 2001-01-05 | 1,272 | 1,338 | 1,272 | 1,335 | 164,000 | 1,335 |
| 2001-01-04 | 1,309 | 1,309 | 1,272 | 1,272 | 8,000 | 1,272 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株