5202 日本板硝子(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 | 425 | 426 | 410 | 414 | 1,199,000 | 4,140 |
| 2001-12-27 | 413 | 425 | 410 | 425 | 1,872,000 | 4,250 |
| 2001-12-26 | 409 | 415 | 408 | 413 | 1,619,000 | 4,130 |
| 2001-12-25 | 413 | 413 | 402 | 412 | 1,753,000 | 4,120 |
| 2001-12-21 | 418 | 423 | 407 | 410 | 2,905,000 | 4,100 |
| 2001-12-20 | 420 | 431 | 415 | 426 | 3,431,000 | 4,260 |
| 2001-12-19 | 410 | 428 | 400 | 415 | 3,052,000 | 4,150 |
| 2001-12-18 | 440 | 445 | 413 | 415 | 3,673,000 | 4,150 |
| 2001-12-17 | 453 | 460 | 441 | 445 | 3,485,000 | 4,450 |
| 2001-12-14 | 470 | 470 | 435 | 456 | 12,397,000 | 4,560 |
| 2001-12-13 | 516 | 518 | 484 | 490 | 2,771,000 | 4,900 |
| 2001-12-12 | 508 | 525 | 506 | 520 | 2,270,000 | 5,200 |
| 2001-12-11 | 508 | 519 | 505 | 509 | 1,183,000 | 5,090 |
| 2001-12-10 | 540 | 540 | 518 | 518 | 1,268,000 | 5,180 |
| 2001-12-07 | 539 | 544 | 523 | 542 | 1,488,000 | 5,420 |
| 2001-12-06 | 545 | 565 | 533 | 544 | 3,236,000 | 5,440 |
| 2001-12-05 | 521 | 529 | 511 | 520 | 2,296,000 | 5,200 |
| 2001-12-04 | 505 | 510 | 493 | 501 | 1,663,000 | 5,010 |
| 2001-12-03 | 527 | 531 | 508 | 512 | 1,753,000 | 5,120 |
| 2001-11-30 | 535 | 535 | 526 | 529 | 1,613,000 | 5,290 |
| 2001-11-29 | 540 | 540 | 516 | 535 | 1,708,000 | 5,350 |
| 2001-11-28 | 563 | 570 | 544 | 544 | 2,021,000 | 5,440 |
| 2001-11-27 | 570 | 596 | 570 | 583 | 3,944,000 | 5,830 |
| 2001-11-26 | 551 | 577 | 546 | 567 | 2,625,000 | 5,670 |
| 2001-11-22 | 535 | 540 | 527 | 531 | 899,000 | 5,310 |
| 2001-11-21 | 538 | 541 | 528 | 536 | 1,267,000 | 5,360 |
| 2001-11-20 | 547 | 553 | 534 | 549 | 2,717,000 | 5,490 |
| 2001-11-19 | 530 | 543 | 525 | 537 | 1,563,000 | 5,370 |
| 2001-11-16 | 525 | 549 | 519 | 549 | 3,198,000 | 5,490 |
| 2001-11-15 | 494 | 526 | 489 | 521 | 2,565,000 | 5,210 |
| 2001-11-14 | 488 | 497 | 475 | 479 | 992,000 | 4,790 |
| 2001-11-13 | 485 | 489 | 477 | 483 | 805,000 | 4,830 |
| 2001-11-12 | 499 | 504 | 489 | 491 | 775,000 | 4,910 |
| 2001-11-09 | 495 | 504 | 491 | 493 | 2,577,000 | 4,930 |
| 2001-11-08 | 481 | 485 | 480 | 485 | 1,600,000 | 4,850 |
| 2001-11-07 | 491 | 500 | 479 | 482 | 2,122,000 | 4,820 |
| 2001-11-06 | 475 | 492 | 471 | 491 | 1,159,000 | 4,910 |
| 2001-11-05 | 480 | 480 | 465 | 473 | 1,897,000 | 4,730 |
| 2001-11-02 | 494 | 502 | 480 | 484 | 1,272,000 | 4,840 |
| 2001-11-01 | 504 | 508 | 486 | 489 | 1,175,000 | 4,890 |
| 2001-10-31 | 487 | 507 | 487 | 499 | 1,074,000 | 4,990 |
| 2001-10-30 | 500 | 500 | 484 | 497 | 2,125,000 | 4,970 |
| 2001-10-29 | 526 | 527 | 507 | 512 | 2,811,000 | 5,120 |
| 2001-10-26 | 557 | 564 | 540 | 541 | 1,352,000 | 5,410 |
| 2001-10-25 | 552 | 564 | 550 | 560 | 1,557,000 | 5,600 |
| 2001-10-24 | 565 | 572 | 549 | 550 | 3,024,000 | 5,500 |
| 2001-10-23 | 549 | 577 | 548 | 575 | 7,703,000 | 5,750 |
| 2001-10-22 | 539 | 542 | 534 | 534 | 1,162,000 | 5,340 |
| 2001-10-19 | 521 | 540 | 520 | 535 | 1,478,000 | 5,350 |
| 2001-10-18 | 529 | 539 | 527 | 531 | 1,563,000 | 5,310 |
| 2001-10-17 | 528 | 542 | 528 | 539 | 2,480,000 | 5,390 |
| 2001-10-16 | 503 | 525 | 503 | 518 | 2,038,000 | 5,180 |
| 2001-10-15 | 505 | 512 | 503 | 508 | 1,623,000 | 5,080 |
| 2001-10-12 | 510 | 517 | 505 | 510 | 3,669,000 | 5,100 |
| 2001-10-11 | 465 | 476 | 461 | 475 | 1,431,000 | 4,750 |
| 2001-10-10 | 466 | 466 | 444 | 450 | 2,978,000 | 4,500 |
| 2001-10-09 | 491 | 498 | 471 | 471 | 2,102,000 | 4,710 |
| 2001-10-05 | 508 | 510 | 498 | 506 | 2,080,000 | 5,060 |
| 2001-10-04 | 514 | 518 | 499 | 504 | 2,751,000 | 5,040 |
| 2001-10-03 | 491 | 504 | 489 | 489 | 3,219,000 | 4,890 |
| 2001-10-02 | 482 | 488 | 475 | 486 | 3,226,000 | 4,860 |
| 2001-10-01 | 458 | 470 | 453 | 469 | 2,554,000 | 4,690 |
| 2001-09-28 | 440 | 448 | 439 | 448 | 1,089,000 | 4,480 |
| 2001-09-27 | 435 | 436 | 427 | 432 | 1,096,000 | 4,320 |
| 2001-09-26 | 440 | 444 | 430 | 433 | 1,631,000 | 4,330 |
| 2001-09-25 | 444 | 452 | 429 | 442 | 3,392,000 | 4,420 |
| 2001-09-21 | 408 | 428 | 405 | 417 | 3,103,000 | 4,170 |
| 2001-09-20 | 415 | 447 | 412 | 428 | 4,466,000 | 4,280 |
| 2001-09-19 | 397 | 415 | 394 | 405 | 3,235,000 | 4,050 |
| 2001-09-18 | 380 | 395 | 380 | 392 | 2,000,000 | 3,920 |
| 2001-09-17 | 383 | 385 | 371 | 372 | 1,445,000 | 3,720 |
| 2001-09-14 | 385 | 407 | 380 | 407 | 4,216,000 | 4,070 |
| 2001-09-13 | 386 | 406 | 383 | 389 | 3,523,000 | 3,890 |
| 2001-09-12 | 381 | 400 | 381 | 381 | 1,586,000 | 3,810 |
| 2001-09-11 | 429 | 434 | 416 | 421 | 2,254,000 | 4,210 |
| 2001-09-10 | 434 | 439 | 427 | 427 | 1,687,000 | 4,270 |
| 2001-09-07 | 454 | 459 | 442 | 449 | 2,432,000 | 4,490 |
| 2001-09-06 | 459 | 475 | 458 | 471 | 1,822,000 | 4,710 |
| 2001-09-05 | 477 | 477 | 453 | 464 | 2,153,000 | 4,640 |
| 2001-09-04 | 475 | 479 | 453 | 473 | 3,475,000 | 4,730 |
| 2001-09-03 | 505 | 508 | 471 | 485 | 2,694,000 | 4,850 |
| 2001-08-31 | 515 | 515 | 503 | 503 | 2,489,000 | 5,030 |
| 2001-08-30 | 510 | 525 | 510 | 525 | 4,108,000 | 5,250 |
| 2001-08-29 | 510 | 514 | 502 | 510 | 2,310,000 | 5,100 |
| 2001-08-28 | 531 | 533 | 513 | 522 | 5,986,000 | 5,220 |
| 2001-08-27 | 519 | 535 | 511 | 532 | 12,883,000 | 5,320 |
| 2001-08-24 | 620 | 623 | 602 | 609 | 2,612,000 | 6,090 |
| 2001-08-23 | 635 | 637 | 617 | 623 | 1,384,000 | 6,230 |
| 2001-08-22 | 620 | 646 | 620 | 629 | 1,348,000 | 6,290 |
| 2001-08-21 | 632 | 636 | 625 | 628 | 1,301,000 | 6,280 |
| 2001-08-20 | 630 | 633 | 625 | 627 | 1,296,000 | 6,270 |
| 2001-08-17 | 650 | 654 | 640 | 645 | 2,388,000 | 6,450 |
| 2001-08-16 | 660 | 680 | 653 | 670 | 1,583,000 | 6,700 |
| 2001-08-15 | 670 | 676 | 659 | 663 | 1,616,000 | 6,630 |
| 2001-08-14 | 660 | 693 | 660 | 687 | 1,649,000 | 6,870 |
| 2001-08-13 | 674 | 674 | 651 | 660 | 1,274,000 | 6,600 |
| 2001-08-10 | 681 | 695 | 675 | 678 | 1,522,000 | 6,780 |
| 2001-08-09 | 697 | 699 | 683 | 689 | 3,249,000 | 6,890 |
| 2001-08-08 | 740 | 748 | 727 | 727 | 1,518,000 | 7,270 |
| 2001-08-07 | 709 | 742 | 703 | 732 | 2,910,000 | 7,320 |
| 2001-08-06 | 730 | 730 | 714 | 719 | 2,623,000 | 7,190 |
| 2001-08-03 | 706 | 743 | 700 | 740 | 8,181,000 | 7,400 |
| 2001-08-02 | 667 | 733 | 660 | 696 | 7,845,000 | 6,960 |
| 2001-08-01 | 641 | 643 | 625 | 640 | 1,266,000 | 6,400 |
| 2001-07-31 | 622 | 635 | 622 | 635 | 2,244,000 | 6,350 |
| 2001-07-30 | 639 | 641 | 616 | 622 | 1,459,000 | 6,220 |
| 2001-07-27 | 645 | 645 | 623 | 637 | 1,577,000 | 6,370 |
| 2001-07-26 | 667 | 676 | 640 | 649 | 2,681,000 | 6,490 |
| 2001-07-25 | 628 | 659 | 628 | 657 | 4,232,000 | 6,570 |
| 2001-07-24 | 619 | 632 | 614 | 630 | 2,686,000 | 6,300 |
| 2001-07-23 | 630 | 630 | 612 | 615 | 2,659,000 | 6,150 |
| 2001-07-19 | 641 | 649 | 635 | 639 | 2,004,000 | 6,390 |
| 2001-07-18 | 650 | 652 | 630 | 650 | 2,217,000 | 6,500 |
| 2001-07-17 | 666 | 668 | 640 | 652 | 2,458,000 | 6,520 |
| 2001-07-16 | 704 | 704 | 680 | 692 | 1,378,000 | 6,920 |
| 2001-07-13 | 680 | 713 | 677 | 697 | 7,610,000 | 6,970 |
| 2001-07-12 | 651 | 659 | 640 | 659 | 2,755,000 | 6,590 |
| 2001-07-11 | 627 | 646 | 621 | 631 | 2,017,000 | 6,310 |
| 2001-07-10 | 640 | 656 | 636 | 647 | 3,570,000 | 6,470 |
| 2001-07-09 | 627 | 635 | 609 | 630 | 3,590,000 | 6,300 |
| 2001-07-06 | 648 | 657 | 635 | 647 | 4,857,000 | 6,470 |
| 2001-07-05 | 691 | 694 | 653 | 668 | 4,056,000 | 6,680 |
| 2001-07-04 | 718 | 718 | 685 | 700 | 4,211,000 | 7,000 |
| 2001-07-03 | 730 | 731 | 717 | 718 | 1,603,000 | 7,180 |
| 2001-07-02 | 743 | 743 | 716 | 720 | 1,548,000 | 7,200 |
| 2001-06-29 | 736 | 739 | 712 | 726 | 2,814,000 | 7,260 |
| 2001-06-28 | 740 | 743 | 716 | 725 | 2,503,000 | 7,250 |
| 2001-06-27 | 750 | 751 | 730 | 736 | 2,684,000 | 7,360 |
| 2001-06-26 | 768 | 779 | 748 | 753 | 2,553,000 | 7,530 |
| 2001-06-25 | 789 | 810 | 770 | 775 | 5,344,000 | 7,750 |
| 2001-06-22 | 785 | 800 | 756 | 770 | 4,013,000 | 7,700 |
| 2001-06-21 | 778 | 788 | 765 | 786 | 4,133,000 | 7,860 |
| 2001-06-20 | 740 | 782 | 722 | 768 | 8,878,000 | 7,680 |
| 2001-06-19 | 797 | 813 | 732 | 750 | 13,490,000 | 7,500 |
| 2001-06-18 | 871 | 871 | 813 | 827 | 5,246,000 | 8,270 |
| 2001-06-15 | 907 | 908 | 886 | 901 | 2,157,000 | 9,010 |
| 2001-06-14 | 940 | 964 | 920 | 929 | 2,305,000 | 9,290 |
| 2001-06-13 | 936 | 940 | 905 | 918 | 2,507,000 | 9,180 |
| 2001-06-12 | 958 | 965 | 937 | 946 | 2,300,000 | 9,460 |
| 2001-06-11 | 1,020 | 1,024 | 965 | 965 | 2,901,000 | 9,650 |
| 2001-06-08 | 966 | 995 | 966 | 994 | 4,602,000 | 9,940 |
| 2001-06-07 | 969 | 970 | 945 | 953 | 2,381,000 | 9,530 |
| 2001-06-06 | 962 | 980 | 955 | 980 | 3,601,000 | 9,800 |
| 2001-06-05 | 923 | 954 | 915 | 942 | 5,379,000 | 9,420 |
| 2001-06-04 | 977 | 979 | 939 | 953 | 4,719,000 | 9,530 |
| 2001-06-01 | 998 | 999 | 978 | 981 | 3,356,000 | 9,810 |
| 2001-05-31 | 1,021 | 1,023 | 1,001 | 1,003 | 2,858,000 | 10,030 |
| 2001-05-30 | 1,030 | 1,053 | 1,027 | 1,037 | 3,609,000 | 10,370 |
| 2001-05-29 | 1,040 | 1,056 | 1,030 | 1,040 | 3,070,000 | 10,400 |
| 2001-05-28 | 1,090 | 1,099 | 1,052 | 1,060 | 3,991,000 | 10,600 |
| 2001-05-25 | 1,136 | 1,150 | 1,100 | 1,130 | 2,675,000 | 11,300 |
| 2001-05-24 | 1,131 | 1,144 | 1,131 | 1,143 | 1,910,000 | 11,430 |
| 2001-05-23 | 1,180 | 1,194 | 1,146 | 1,158 | 2,491,000 | 11,580 |
| 2001-05-22 | 1,224 | 1,229 | 1,200 | 1,200 | 1,101,000 | 12,000 |
| 2001-05-21 | 1,180 | 1,200 | 1,179 | 1,198 | 1,268,000 | 11,980 |
| 2001-05-18 | 1,183 | 1,214 | 1,181 | 1,183 | 2,080,000 | 11,830 |
| 2001-05-17 | 1,202 | 1,215 | 1,179 | 1,203 | 2,505,000 | 12,030 |
| 2001-05-16 | 1,261 | 1,261 | 1,221 | 1,222 | 1,016,000 | 12,220 |
| 2001-05-15 | 1,231 | 1,249 | 1,231 | 1,242 | 1,024,000 | 12,420 |
| 2001-05-14 | 1,282 | 1,282 | 1,245 | 1,251 | 735,000 | 12,510 |
| 2001-05-11 | 1,271 | 1,297 | 1,260 | 1,284 | 1,726,000 | 12,840 |
| 2001-05-10 | 1,258 | 1,274 | 1,256 | 1,261 | 779,000 | 12,610 |
| 2001-05-09 | 1,302 | 1,302 | 1,256 | 1,275 | 2,317,000 | 12,750 |
| 2001-05-08 | 1,312 | 1,319 | 1,290 | 1,302 | 1,848,000 | 13,020 |
| 2001-05-07 | 1,262 | 1,305 | 1,245 | 1,292 | 2,551,000 | 12,920 |
| 2001-05-02 | 1,298 | 1,310 | 1,270 | 1,302 | 3,584,000 | 13,020 |
| 2001-05-01 | 1,230 | 1,260 | 1,220 | 1,258 | 2,934,000 | 12,580 |
| 2001-04-27 | 1,215 | 1,219 | 1,160 | 1,210 | 2,819,000 | 12,100 |
| 2001-04-26 | 1,210 | 1,212 | 1,194 | 1,201 | 1,333,000 | 12,010 |
| 2001-04-25 | 1,200 | 1,208 | 1,178 | 1,180 | 1,433,000 | 11,800 |
| 2001-04-24 | 1,208 | 1,213 | 1,181 | 1,200 | 1,023,000 | 12,000 |
| 2001-04-23 | 1,219 | 1,225 | 1,195 | 1,219 | 1,368,000 | 12,190 |
| 2001-04-20 | 1,199 | 1,225 | 1,192 | 1,205 | 998,000 | 12,050 |
| 2001-04-19 | 1,233 | 1,242 | 1,211 | 1,219 | 3,149,000 | 12,190 |
| 2001-04-18 | 1,168 | 1,199 | 1,146 | 1,193 | 2,585,000 | 11,930 |
| 2001-04-17 | 1,130 | 1,135 | 1,121 | 1,130 | 2,219,000 | 11,300 |
| 2001-04-16 | 1,155 | 1,162 | 1,149 | 1,150 | 2,023,000 | 11,500 |
| 2001-04-13 | 1,182 | 1,190 | 1,154 | 1,164 | 2,856,000 | 11,640 |
| 2001-04-12 | 1,150 | 1,180 | 1,125 | 1,162 | 4,687,000 | 11,620 |
| 2001-04-11 | 1,150 | 1,159 | 1,130 | 1,142 | 3,380,000 | 11,420 |
| 2001-04-10 | 1,165 | 1,165 | 1,136 | 1,140 | 2,156,000 | 11,400 |
| 2001-04-09 | 1,180 | 1,190 | 1,171 | 1,171 | 1,736,000 | 11,710 |
| 2001-04-06 | 1,289 | 1,289 | 1,195 | 1,210 | 1,991,000 | 12,100 |
| 2001-04-05 | 1,265 | 1,270 | 1,228 | 1,229 | 2,147,000 | 12,290 |
| 2001-04-04 | 1,220 | 1,252 | 1,209 | 1,235 | 2,261,000 | 12,350 |
| 2001-04-03 | 1,172 | 1,214 | 1,172 | 1,205 | 2,545,000 | 12,050 |
| 2001-04-02 | 1,217 | 1,220 | 1,177 | 1,187 | 2,225,000 | 11,870 |
| 2001-03-30 | 1,263 | 1,280 | 1,209 | 1,217 | 2,271,000 | 12,170 |
| 2001-03-29 | 1,335 | 1,348 | 1,241 | 1,260 | 4,078,000 | 12,600 |
| 2001-03-28 | 1,420 | 1,420 | 1,370 | 1,393 | 1,813,000 | 13,930 |
| 2001-03-27 | 1,386 | 1,394 | 1,365 | 1,385 | 1,773,000 | 13,850 |
| 2001-03-26 | 1,350 | 1,385 | 1,345 | 1,371 | 2,574,000 | 13,710 |
| 2001-03-23 | 1,252 | 1,335 | 1,252 | 1,322 | 2,960,000 | 13,220 |
| 2001-03-22 | 1,295 | 1,310 | 1,259 | 1,266 | 1,446,000 | 12,660 |
| 2001-03-21 | 1,240 | 1,320 | 1,227 | 1,315 | 2,066,000 | 13,150 |
| 2001-03-19 | 1,260 | 1,310 | 1,251 | 1,280 | 2,065,000 | 12,800 |
| 2001-03-16 | 1,240 | 1,262 | 1,224 | 1,260 | 2,606,000 | 12,600 |
| 2001-03-15 | 1,108 | 1,220 | 1,090 | 1,220 | 1,576,000 | 12,200 |
| 2001-03-14 | 1,177 | 1,194 | 1,154 | 1,163 | 1,323,000 | 11,630 |
| 2001-03-13 | 1,175 | 1,185 | 1,113 | 1,138 | 2,794,000 | 11,380 |
| 2001-03-12 | 1,256 | 1,256 | 1,201 | 1,235 | 1,752,000 | 12,350 |
| 2001-03-09 | 1,245 | 1,258 | 1,222 | 1,242 | 4,335,000 | 12,420 |
| 2001-03-08 | 1,240 | 1,245 | 1,201 | 1,210 | 2,044,000 | 12,100 |
| 2001-03-07 | 1,255 | 1,255 | 1,211 | 1,225 | 2,782,000 | 12,250 |
| 2001-03-06 | 1,140 | 1,200 | 1,140 | 1,195 | 2,364,000 | 11,950 |
| 2001-03-05 | 1,084 | 1,152 | 1,082 | 1,125 | 4,455,000 | 11,250 |
| 2001-03-02 | 1,110 | 1,143 | 1,095 | 1,104 | 3,668,000 | 11,040 |
| 2001-03-01 | 1,196 | 1,198 | 1,137 | 1,150 | 4,011,000 | 11,500 |
| 2001-02-28 | 1,244 | 1,244 | 1,200 | 1,219 | 2,842,000 | 12,190 |
| 2001-02-27 | 1,330 | 1,330 | 1,280 | 1,284 | 1,482,000 | 12,840 |
| 2001-02-26 | 1,300 | 1,333 | 1,284 | 1,315 | 2,602,000 | 13,150 |
| 2001-02-23 | 1,252 | 1,278 | 1,238 | 1,265 | 1,629,000 | 12,650 |
| 2001-02-22 | 1,247 | 1,250 | 1,215 | 1,232 | 2,156,000 | 12,320 |
| 2001-02-21 | 1,240 | 1,268 | 1,228 | 1,267 | 3,417,000 | 12,670 |
| 2001-02-20 | 1,190 | 1,330 | 1,190 | 1,300 | 6,156,000 | 13,000 |
| 2001-02-19 | 1,171 | 1,193 | 1,145 | 1,186 | 5,580,000 | 11,860 |
| 2001-02-16 | 1,426 | 1,428 | 1,231 | 1,231 | 10,216,000 | 12,310 |
| 2001-02-15 | 1,426 | 1,440 | 1,425 | 1,430 | 743,000 | 14,300 |
| 2001-02-14 | 1,417 | 1,469 | 1,413 | 1,424 | 1,732,000 | 14,240 |
| 2001-02-13 | 1,490 | 1,490 | 1,414 | 1,425 | 1,540,000 | 14,250 |
| 2001-02-09 | 1,489 | 1,496 | 1,446 | 1,470 | 2,626,000 | 14,700 |
| 2001-02-08 | 1,474 | 1,495 | 1,453 | 1,469 | 1,705,000 | 14,690 |
| 2001-02-07 | 1,457 | 1,479 | 1,424 | 1,476 | 2,013,000 | 14,760 |
| 2001-02-06 | 1,480 | 1,480 | 1,460 | 1,476 | 1,295,000 | 14,760 |
| 2001-02-05 | 1,500 | 1,500 | 1,451 | 1,480 | 1,950,000 | 14,800 |
| 2001-02-02 | 1,555 | 1,580 | 1,555 | 1,563 | 3,316,000 | 15,630 |
| 2001-02-01 | 1,518 | 1,537 | 1,501 | 1,525 | 3,845,000 | 15,250 |
| 2001-01-31 | 1,455 | 1,490 | 1,452 | 1,480 | 2,141,000 | 14,800 |
| 2001-01-30 | 1,417 | 1,450 | 1,417 | 1,435 | 1,687,000 | 14,350 |
| 2001-01-29 | 1,389 | 1,433 | 1,389 | 1,410 | 967,000 | 14,100 |
| 2001-01-26 | 1,390 | 1,402 | 1,379 | 1,399 | 1,415,000 | 13,990 |
| 2001-01-25 | 1,455 | 1,457 | 1,420 | 1,430 | 2,046,000 | 14,300 |
| 2001-01-24 | 1,430 | 1,455 | 1,410 | 1,420 | 1,355,000 | 14,200 |
| 2001-01-23 | 1,454 | 1,455 | 1,391 | 1,412 | 2,660,000 | 14,120 |
| 2001-01-22 | 1,487 | 1,487 | 1,456 | 1,474 | 2,955,000 | 14,740 |
| 2001-01-19 | 1,428 | 1,500 | 1,411 | 1,474 | 6,327,000 | 14,740 |
| 2001-01-18 | 1,334 | 1,375 | 1,320 | 1,348 | 3,347,000 | 13,480 |
| 2001-01-17 | 1,300 | 1,309 | 1,271 | 1,294 | 1,647,000 | 12,940 |
| 2001-01-16 | 1,281 | 1,310 | 1,256 | 1,300 | 3,763,000 | 13,000 |
| 2001-01-15 | 1,255 | 1,285 | 1,189 | 1,229 | 4,956,000 | 12,290 |
| 2001-01-12 | 1,275 | 1,280 | 1,227 | 1,245 | 3,881,000 | 12,450 |
| 2001-01-11 | 1,339 | 1,340 | 1,292 | 1,320 | 1,867,000 | 13,200 |
| 2001-01-10 | 1,396 | 1,396 | 1,360 | 1,370 | 1,386,000 | 13,700 |
| 2001-01-09 | 1,410 | 1,423 | 1,403 | 1,416 | 2,367,000 | 14,160 |
| 2001-01-05 | 1,417 | 1,429 | 1,404 | 1,412 | 1,265,000 | 14,120 |
| 2001-01-04 | 1,434 | 1,434 | 1,411 | 1,421 | 1,965,000 | 14,210 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株