5214 日本電気硝子(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 | 972 | 986 | 963 | 963 | 139,000 | 1,605 |
2001-12-27 | 957 | 964 | 948 | 960 | 78,000 | 1,600 |
2001-12-26 | 949 | 960 | 934 | 947 | 104,000 | 1,578.33 |
2001-12-25 | 971 | 971 | 935 | 940 | 160,000 | 1,566.67 |
2001-12-21 | 958 | 962 | 931 | 941 | 163,000 | 1,568.33 |
2001-12-20 | 926 | 969 | 924 | 968 | 252,000 | 1,613.33 |
2001-12-19 | 929 | 939 | 929 | 937 | 154,000 | 1,561.67 |
2001-12-18 | 959 | 963 | 935 | 939 | 203,000 | 1,565 |
2001-12-17 | 931 | 955 | 931 | 939 | 202,000 | 1,565 |
2001-12-14 | 940 | 950 | 907 | 922 | 921,000 | 1,536.67 |
2001-12-13 | 1,001 | 1,001 | 972 | 980 | 190,000 | 1,633.33 |
2001-12-12 | 1,000 | 1,022 | 996 | 1,001 | 262,000 | 1,668.33 |
2001-12-11 | 998 | 998 | 980 | 981 | 293,000 | 1,635 |
2001-12-10 | 1,068 | 1,069 | 1,005 | 1,012 | 341,000 | 1,686.67 |
2001-12-07 | 1,071 | 1,071 | 1,044 | 1,048 | 344,000 | 1,746.67 |
2001-12-06 | 1,100 | 1,110 | 1,070 | 1,079 | 158,000 | 1,798.33 |
2001-12-05 | 1,061 | 1,087 | 1,051 | 1,064 | 226,000 | 1,773.33 |
2001-12-04 | 1,076 | 1,076 | 1,050 | 1,054 | 297,000 | 1,756.67 |
2001-12-03 | 1,112 | 1,112 | 1,065 | 1,069 | 230,000 | 1,781.67 |
2001-11-30 | 1,096 | 1,102 | 1,075 | 1,102 | 315,000 | 1,836.67 |
2001-11-29 | 1,090 | 1,100 | 1,085 | 1,089 | 165,000 | 1,815 |
2001-11-28 | 1,130 | 1,136 | 1,090 | 1,095 | 353,000 | 1,825 |
2001-11-27 | 1,140 | 1,178 | 1,130 | 1,155 | 399,000 | 1,925 |
2001-11-26 | 1,101 | 1,144 | 1,101 | 1,120 | 279,000 | 1,866.67 |
2001-11-22 | 1,110 | 1,130 | 1,080 | 1,090 | 173,000 | 1,816.67 |
2001-11-21 | 1,085 | 1,152 | 1,078 | 1,145 | 207,000 | 1,908.33 |
2001-11-20 | 1,128 | 1,128 | 1,093 | 1,103 | 330,000 | 1,838.33 |
2001-11-19 | 1,095 | 1,135 | 1,090 | 1,128 | 346,000 | 1,880 |
2001-11-16 | 1,155 | 1,185 | 1,132 | 1,155 | 260,000 | 1,925 |
2001-11-15 | 1,072 | 1,170 | 1,072 | 1,161 | 414,000 | 1,935 |
2001-11-14 | 1,105 | 1,115 | 1,030 | 1,061 | 544,000 | 1,768.33 |
2001-11-13 | 1,110 | 1,118 | 1,067 | 1,105 | 415,000 | 1,841.67 |
2001-11-12 | 1,145 | 1,149 | 1,121 | 1,138 | 121,000 | 1,896.67 |
2001-11-09 | 1,150 | 1,150 | 1,115 | 1,142 | 378,000 | 1,903.33 |
2001-11-08 | 1,155 | 1,173 | 1,155 | 1,163 | 215,000 | 1,938.33 |
2001-11-07 | 1,217 | 1,217 | 1,155 | 1,176 | 239,000 | 1,960 |
2001-11-06 | 1,205 | 1,219 | 1,202 | 1,217 | 248,000 | 2,028.33 |
2001-11-05 | 1,220 | 1,225 | 1,204 | 1,225 | 157,000 | 2,041.67 |
2001-11-02 | 1,241 | 1,250 | 1,223 | 1,223 | 154,000 | 2,038.33 |
2001-11-01 | 1,257 | 1,259 | 1,220 | 1,225 | 333,000 | 2,041.67 |
2001-10-31 | 1,259 | 1,280 | 1,239 | 1,277 | 270,000 | 2,128.33 |
2001-10-30 | 1,280 | 1,280 | 1,234 | 1,239 | 208,000 | 2,065 |
2001-10-29 | 1,315 | 1,319 | 1,285 | 1,289 | 130,000 | 2,148.33 |
2001-10-26 | 1,365 | 1,370 | 1,313 | 1,320 | 153,000 | 2,200 |
2001-10-25 | 1,322 | 1,350 | 1,312 | 1,339 | 348,000 | 2,231.67 |
2001-10-24 | 1,299 | 1,329 | 1,299 | 1,302 | 299,000 | 2,170 |
2001-10-23 | 1,233 | 1,280 | 1,233 | 1,274 | 167,000 | 2,123.33 |
2001-10-22 | 1,248 | 1,248 | 1,206 | 1,221 | 89,000 | 2,035 |
2001-10-19 | 1,229 | 1,239 | 1,226 | 1,228 | 115,000 | 2,046.67 |
2001-10-18 | 1,249 | 1,249 | 1,224 | 1,229 | 224,000 | 2,048.33 |
2001-10-17 | 1,253 | 1,254 | 1,231 | 1,249 | 248,000 | 2,081.67 |
2001-10-16 | 1,260 | 1,263 | 1,238 | 1,253 | 90,000 | 2,088.33 |
2001-10-15 | 1,249 | 1,277 | 1,229 | 1,277 | 123,000 | 2,128.33 |
2001-10-12 | 1,288 | 1,288 | 1,230 | 1,249 | 252,000 | 2,081.67 |
2001-10-11 | 1,201 | 1,230 | 1,190 | 1,228 | 163,000 | 2,046.67 |
2001-10-10 | 1,202 | 1,251 | 1,178 | 1,209 | 196,000 | 2,015 |
2001-10-09 | 1,249 | 1,256 | 1,242 | 1,242 | 147,000 | 2,070 |
2001-10-05 | 1,250 | 1,255 | 1,211 | 1,250 | 162,000 | 2,083.33 |
2001-10-04 | 1,212 | 1,265 | 1,212 | 1,240 | 135,000 | 2,066.67 |
2001-10-03 | 1,220 | 1,225 | 1,205 | 1,205 | 138,000 | 2,008.33 |
2001-10-02 | 1,191 | 1,225 | 1,175 | 1,188 | 227,000 | 1,980 |
2001-10-01 | 1,195 | 1,210 | 1,159 | 1,202 | 139,000 | 2,003.33 |
2001-09-28 | 1,159 | 1,194 | 1,159 | 1,175 | 227,000 | 1,958.33 |
2001-09-27 | 1,164 | 1,164 | 1,130 | 1,139 | 266,000 | 1,898.33 |
2001-09-26 | 1,106 | 1,130 | 1,106 | 1,130 | 292,000 | 1,883.33 |
2001-09-25 | 1,170 | 1,190 | 1,100 | 1,100 | 220,000 | 1,833.33 |
2001-09-21 | 1,160 | 1,160 | 1,131 | 1,136 | 198,000 | 1,893.33 |
2001-09-20 | 1,155 | 1,191 | 1,151 | 1,186 | 101,000 | 1,976.67 |
2001-09-19 | 1,195 | 1,224 | 1,189 | 1,195 | 243,000 | 1,991.67 |
2001-09-18 | 1,180 | 1,184 | 1,161 | 1,172 | 253,000 | 1,953.33 |
2001-09-17 | 1,178 | 1,178 | 1,128 | 1,140 | 121,000 | 1,900 |
2001-09-14 | 1,196 | 1,196 | 1,161 | 1,183 | 404,000 | 1,971.67 |
2001-09-13 | 1,115 | 1,156 | 1,112 | 1,156 | 357,000 | 1,926.67 |
2001-09-12 | 1,126 | 1,160 | 1,120 | 1,129 | 235,000 | 1,881.67 |
2001-09-11 | 1,139 | 1,200 | 1,139 | 1,196 | 390,000 | 1,993.33 |
2001-09-10 | 1,146 | 1,172 | 1,145 | 1,159 | 276,000 | 1,931.67 |
2001-09-07 | 1,131 | 1,145 | 1,122 | 1,145 | 326,000 | 1,908.33 |
2001-09-06 | 1,129 | 1,141 | 1,128 | 1,135 | 289,000 | 1,891.67 |
2001-09-05 | 1,162 | 1,162 | 1,134 | 1,149 | 300,000 | 1,915 |
2001-09-04 | 1,175 | 1,189 | 1,151 | 1,160 | 318,000 | 1,933.33 |
2001-09-03 | 1,220 | 1,226 | 1,187 | 1,195 | 362,000 | 1,991.67 |
2001-08-31 | 1,233 | 1,275 | 1,230 | 1,253 | 283,000 | 2,088.33 |
2001-08-30 | 1,290 | 1,300 | 1,242 | 1,242 | 398,000 | 2,070 |
2001-08-29 | 1,315 | 1,325 | 1,293 | 1,299 | 142,000 | 2,165 |
2001-08-28 | 1,345 | 1,345 | 1,315 | 1,330 | 514,000 | 2,216.67 |
2001-08-27 | 1,360 | 1,370 | 1,353 | 1,357 | 266,000 | 2,261.67 |
2001-08-24 | 1,379 | 1,385 | 1,350 | 1,370 | 273,000 | 2,283.33 |
2001-08-23 | 1,410 | 1,421 | 1,379 | 1,390 | 226,000 | 2,316.67 |
2001-08-22 | 1,403 | 1,429 | 1,402 | 1,410 | 157,000 | 2,350 |
2001-08-21 | 1,410 | 1,422 | 1,390 | 1,403 | 259,000 | 2,338.33 |
2001-08-20 | 1,460 | 1,462 | 1,425 | 1,430 | 288,000 | 2,383.33 |
2001-08-17 | 1,485 | 1,505 | 1,470 | 1,490 | 217,000 | 2,483.33 |
2001-08-16 | 1,485 | 1,486 | 1,468 | 1,475 | 115,000 | 2,458.33 |
2001-08-15 | 1,481 | 1,509 | 1,481 | 1,500 | 83,000 | 2,500 |
2001-08-14 | 1,535 | 1,539 | 1,491 | 1,497 | 274,000 | 2,495 |
2001-08-13 | 1,500 | 1,500 | 1,464 | 1,465 | 198,000 | 2,441.67 |
2001-08-10 | 1,530 | 1,530 | 1,490 | 1,515 | 1,187,999 | 2,525 |
2001-08-09 | 1,525 | 1,541 | 1,524 | 1,534 | 336,000 | 2,556.67 |
2001-08-08 | 1,591 | 1,600 | 1,572 | 1,579 | 198,000 | 2,631.67 |
2001-08-07 | 1,565 | 1,610 | 1,562 | 1,591 | 417,000 | 2,651.67 |
2001-08-06 | 1,593 | 1,593 | 1,580 | 1,585 | 70,000 | 2,641.67 |
2001-08-03 | 1,589 | 1,589 | 1,565 | 1,573 | 199,000 | 2,621.67 |
2001-08-02 | 1,560 | 1,625 | 1,560 | 1,620 | 521,000 | 2,700 |
2001-08-01 | 1,564 | 1,564 | 1,530 | 1,546 | 362,000 | 2,576.67 |
2001-07-31 | 1,550 | 1,551 | 1,520 | 1,534 | 347,000 | 2,556.67 |
2001-07-30 | 1,568 | 1,578 | 1,563 | 1,569 | 84,000 | 2,615 |
2001-07-27 | 1,605 | 1,623 | 1,580 | 1,581 | 138,000 | 2,635 |
2001-07-26 | 1,590 | 1,605 | 1,583 | 1,605 | 65,000 | 2,675 |
2001-07-25 | 1,581 | 1,600 | 1,572 | 1,587 | 260,000 | 2,645 |
2001-07-24 | 1,587 | 1,591 | 1,580 | 1,590 | 145,000 | 2,650 |
2001-07-23 | 1,610 | 1,610 | 1,562 | 1,587 | 178,000 | 2,645 |
2001-07-19 | 1,629 | 1,640 | 1,629 | 1,640 | 152,000 | 2,733.33 |
2001-07-18 | 1,633 | 1,644 | 1,631 | 1,636 | 190,000 | 2,726.67 |
2001-07-17 | 1,630 | 1,637 | 1,630 | 1,636 | 110,000 | 2,726.67 |
2001-07-16 | 1,627 | 1,640 | 1,620 | 1,638 | 186,000 | 2,730 |
2001-07-13 | 1,641 | 1,660 | 1,640 | 1,647 | 157,000 | 2,745 |
2001-07-12 | 1,639 | 1,650 | 1,630 | 1,633 | 190,000 | 2,721.67 |
2001-07-11 | 1,640 | 1,650 | 1,627 | 1,638 | 131,000 | 2,730 |
2001-07-10 | 1,665 | 1,682 | 1,640 | 1,664 | 154,000 | 2,773.33 |
2001-07-09 | 1,625 | 1,644 | 1,620 | 1,640 | 334,000 | 2,733.33 |
2001-07-06 | 1,700 | 1,700 | 1,675 | 1,678 | 243,000 | 2,796.67 |
2001-07-05 | 1,732 | 1,734 | 1,702 | 1,708 | 84,000 | 2,846.67 |
2001-07-04 | 1,753 | 1,753 | 1,718 | 1,732 | 98,000 | 2,886.67 |
2001-07-03 | 1,740 | 1,762 | 1,721 | 1,729 | 174,000 | 2,881.67 |
2001-07-02 | 1,787 | 1,794 | 1,735 | 1,740 | 197,000 | 2,900 |
2001-06-29 | 1,763 | 1,780 | 1,761 | 1,768 | 267,000 | 2,946.67 |
2001-06-28 | 1,770 | 1,770 | 1,728 | 1,733 | 84,000 | 2,888.33 |
2001-06-27 | 1,759 | 1,766 | 1,736 | 1,741 | 152,000 | 2,901.67 |
2001-06-26 | 1,725 | 1,755 | 1,714 | 1,748 | 133,000 | 2,913.33 |
2001-06-25 | 1,740 | 1,745 | 1,720 | 1,724 | 73,000 | 2,873.33 |
2001-06-22 | 1,721 | 1,734 | 1,705 | 1,729 | 162,000 | 2,881.67 |
2001-06-21 | 1,722 | 1,735 | 1,712 | 1,721 | 182,000 | 2,868.33 |
2001-06-20 | 1,745 | 1,745 | 1,700 | 1,719 | 247,000 | 2,865 |
2001-06-19 | 1,665 | 1,724 | 1,665 | 1,695 | 400,000 | 2,825 |
2001-06-18 | 1,683 | 1,726 | 1,662 | 1,665 | 225,000 | 2,775 |
2001-06-15 | 1,699 | 1,699 | 1,660 | 1,674 | 448,000 | 2,790 |
2001-06-14 | 1,708 | 1,708 | 1,680 | 1,685 | 204,000 | 2,808.33 |
2001-06-13 | 1,678 | 1,707 | 1,662 | 1,700 | 475,000 | 2,833.33 |
2001-06-12 | 1,695 | 1,695 | 1,640 | 1,648 | 338,000 | 2,746.67 |
2001-06-11 | 1,743 | 1,760 | 1,684 | 1,695 | 274,000 | 2,825 |
2001-06-08 | 1,711 | 1,770 | 1,710 | 1,743 | 478,000 | 2,905 |
2001-06-07 | 1,721 | 1,730 | 1,710 | 1,711 | 269,000 | 2,851.67 |
2001-06-06 | 1,720 | 1,730 | 1,710 | 1,724 | 214,000 | 2,873.33 |
2001-06-05 | 1,720 | 1,729 | 1,712 | 1,729 | 327,000 | 2,881.67 |
2001-06-04 | 1,720 | 1,720 | 1,705 | 1,719 | 364,000 | 2,865 |
2001-06-01 | 1,752 | 1,762 | 1,705 | 1,722 | 556,000 | 2,870 |
2001-05-31 | 1,759 | 1,760 | 1,740 | 1,752 | 464,000 | 2,920 |
2001-05-30 | 1,775 | 1,775 | 1,768 | 1,772 | 184,000 | 2,953.33 |
2001-05-29 | 1,796 | 1,806 | 1,777 | 1,791 | 220,000 | 2,985 |
2001-05-28 | 1,807 | 1,810 | 1,794 | 1,800 | 189,000 | 3,000 |
2001-05-25 | 1,840 | 1,840 | 1,804 | 1,809 | 273,000 | 3,015 |
2001-05-24 | 1,850 | 1,850 | 1,801 | 1,810 | 529,000 | 3,016.67 |
2001-05-23 | 1,850 | 1,867 | 1,838 | 1,853 | 432,000 | 3,088.33 |
2001-05-22 | 1,924 | 1,930 | 1,869 | 1,876 | 328,000 | 3,126.67 |
2001-05-21 | 1,910 | 1,930 | 1,910 | 1,925 | 402,000 | 3,208.33 |
2001-05-18 | 1,920 | 1,920 | 1,900 | 1,908 | 264,000 | 3,180 |
2001-05-17 | 1,920 | 1,928 | 1,902 | 1,925 | 890,000 | 3,208.33 |
2001-05-16 | 1,886 | 1,920 | 1,859 | 1,900 | 810,000 | 3,166.67 |
2001-05-15 | 1,830 | 1,857 | 1,821 | 1,856 | 726,000 | 3,093.33 |
2001-05-14 | 1,870 | 1,870 | 1,829 | 1,850 | 448,000 | 3,083.33 |
2001-05-11 | 1,901 | 1,920 | 1,862 | 1,890 | 548,000 | 3,150 |
2001-05-10 | 1,919 | 1,919 | 1,890 | 1,894 | 309,000 | 3,156.67 |
2001-05-09 | 1,958 | 1,958 | 1,896 | 1,921 | 486,000 | 3,201.67 |
2001-05-08 | 1,989 | 1,989 | 1,935 | 1,965 | 599,000 | 3,275 |
2001-05-07 | 1,975 | 1,990 | 1,941 | 1,989 | 429,000 | 3,315 |
2001-05-02 | 1,935 | 1,965 | 1,920 | 1,960 | 617,000 | 3,266.67 |
2001-05-01 | 1,900 | 1,915 | 1,891 | 1,906 | 240,000 | 3,176.67 |
2001-04-27 | 1,899 | 1,900 | 1,850 | 1,900 | 401,000 | 3,166.67 |
2001-04-26 | 1,840 | 1,870 | 1,840 | 1,870 | 291,000 | 3,116.67 |
2001-04-25 | 1,824 | 1,850 | 1,824 | 1,837 | 292,000 | 3,061.67 |
2001-04-24 | 1,848 | 1,860 | 1,820 | 1,854 | 230,000 | 3,090 |
2001-04-23 | 1,920 | 1,920 | 1,847 | 1,847 | 286,000 | 3,078.33 |
2001-04-20 | 1,929 | 1,929 | 1,810 | 1,906 | 470,000 | 3,176.67 |
2001-04-19 | 1,949 | 1,949 | 1,880 | 1,919 | 499,000 | 3,198.33 |
2001-04-18 | 1,812 | 1,889 | 1,812 | 1,867 | 476,000 | 3,111.67 |
2001-04-17 | 1,820 | 1,820 | 1,795 | 1,810 | 388,000 | 3,016.67 |
2001-04-16 | 1,828 | 1,853 | 1,828 | 1,835 | 134,000 | 3,058.33 |
2001-04-13 | 1,850 | 1,880 | 1,820 | 1,840 | 403,000 | 3,066.67 |
2001-04-12 | 1,812 | 1,854 | 1,811 | 1,840 | 721,000 | 3,066.67 |
2001-04-11 | 1,835 | 1,890 | 1,803 | 1,842 | 463,000 | 3,070 |
2001-04-10 | 1,862 | 1,871 | 1,800 | 1,827 | 627,000 | 3,045 |
2001-04-09 | 1,920 | 1,940 | 1,920 | 1,922 | 416,000 | 3,203.33 |
2001-04-06 | 1,993 | 2,000 | 1,935 | 1,941 | 234,000 | 3,235 |
2001-04-05 | 1,920 | 1,957 | 1,903 | 1,903 | 302,000 | 3,171.67 |
2001-04-04 | 1,910 | 1,948 | 1,900 | 1,919 | 189,000 | 3,198.33 |
2001-04-03 | 1,943 | 1,997 | 1,910 | 1,944 | 196,000 | 3,240 |
2001-04-02 | 1,931 | 1,965 | 1,921 | 1,950 | 156,000 | 3,250 |
2001-03-30 | 1,990 | 2,035 | 1,920 | 1,920 | 226,000 | 3,200 |
2001-03-29 | 2,050 | 2,090 | 1,990 | 2,000 | 200,000 | 3,333.33 |
2001-03-28 | 2,080 | 2,090 | 2,030 | 2,040 | 214,000 | 3,400 |
2001-03-27 | 2,075 | 2,095 | 2,050 | 2,050 | 188,000 | 3,416.67 |
2001-03-26 | 1,972 | 2,080 | 1,972 | 2,080 | 518,000 | 3,466.67 |
2001-03-23 | 1,950 | 1,995 | 1,942 | 1,954 | 265,000 | 3,256.67 |
2001-03-22 | 2,000 | 2,025 | 1,950 | 1,968 | 197,000 | 3,280 |
2001-03-21 | 1,897 | 2,030 | 1,876 | 2,000 | 296,000 | 3,333.33 |
2001-03-19 | 1,900 | 1,930 | 1,867 | 1,867 | 131,000 | 3,111.67 |
2001-03-16 | 1,940 | 1,944 | 1,886 | 1,900 | 141,000 | 3,166.67 |
2001-03-15 | 1,800 | 1,900 | 1,780 | 1,891 | 122,000 | 3,151.67 |
2001-03-14 | 1,909 | 1,909 | 1,837 | 1,854 | 227,000 | 3,090 |
2001-03-13 | 1,849 | 1,849 | 1,810 | 1,839 | 359,000 | 3,065 |
2001-03-12 | 1,976 | 1,976 | 1,871 | 1,884 | 220,000 | 3,140 |
2001-03-09 | 1,972 | 2,015 | 1,960 | 1,975 | 453,000 | 3,291.67 |
2001-03-08 | 1,900 | 1,949 | 1,891 | 1,942 | 177,000 | 3,236.67 |
2001-03-07 | 1,956 | 1,959 | 1,836 | 1,900 | 229,000 | 3,166.67 |
2001-03-06 | 1,815 | 1,880 | 1,814 | 1,866 | 231,000 | 3,110 |
2001-03-05 | 1,755 | 1,800 | 1,755 | 1,785 | 303,000 | 2,975 |
2001-03-02 | 1,822 | 1,822 | 1,780 | 1,785 | 326,000 | 2,975 |
2001-03-01 | 1,821 | 1,850 | 1,792 | 1,792 | 232,000 | 2,986.67 |
2001-02-28 | 1,915 | 1,916 | 1,861 | 1,864 | 155,000 | 3,106.67 |
2001-02-27 | 1,956 | 1,984 | 1,920 | 1,945 | 100,000 | 3,241.67 |
2001-02-26 | 1,950 | 2,000 | 1,950 | 1,956 | 120,000 | 3,260 |
2001-02-23 | 1,940 | 2,000 | 1,930 | 1,980 | 196,000 | 3,300 |
2001-02-22 | 1,925 | 1,942 | 1,910 | 1,927 | 126,000 | 3,211.67 |
2001-02-21 | 1,911 | 1,945 | 1,911 | 1,937 | 115,000 | 3,228.33 |
2001-02-20 | 1,920 | 1,940 | 1,914 | 1,930 | 179,000 | 3,216.67 |
2001-02-19 | 1,926 | 1,945 | 1,900 | 1,921 | 269,000 | 3,201.67 |
2001-02-16 | 2,010 | 2,010 | 1,955 | 1,956 | 202,000 | 3,260 |
2001-02-15 | 1,983 | 2,010 | 1,970 | 2,005 | 331,000 | 3,341.67 |
2001-02-14 | 2,000 | 2,010 | 1,982 | 1,983 | 176,000 | 3,305 |
2001-02-13 | 2,000 | 2,030 | 1,970 | 1,976 | 243,000 | 3,293.33 |
2001-02-09 | 1,956 | 2,040 | 1,955 | 2,010 | 370,000 | 3,350 |
2001-02-08 | 1,947 | 1,947 | 1,902 | 1,926 | 347,000 | 3,210 |
2001-02-07 | 1,915 | 1,989 | 1,890 | 1,989 | 479,000 | 3,315 |
2001-02-06 | 2,000 | 2,020 | 1,961 | 1,975 | 348,000 | 3,291.67 |
2001-02-05 | 2,100 | 2,105 | 2,020 | 2,035 | 451,000 | 3,391.67 |
2001-02-02 | 2,200 | 2,220 | 2,145 | 2,170 | 370,000 | 3,616.67 |
2001-02-01 | 2,185 | 2,185 | 2,080 | 2,175 | 362,000 | 3,625 |
2001-01-31 | 2,170 | 2,230 | 2,160 | 2,185 | 340,000 | 3,641.67 |
2001-01-30 | 2,140 | 2,160 | 2,080 | 2,135 | 278,000 | 3,558.33 |
2001-01-29 | 2,015 | 2,160 | 2,015 | 2,120 | 150,000 | 3,533.33 |
2001-01-26 | 2,010 | 2,100 | 2,010 | 2,045 | 214,000 | 3,408.33 |
2001-01-25 | 2,100 | 2,100 | 2,035 | 2,050 | 234,000 | 3,416.67 |
2001-01-24 | 2,195 | 2,195 | 2,110 | 2,135 | 327,000 | 3,558.33 |
2001-01-23 | 2,160 | 2,235 | 2,120 | 2,195 | 678,000 | 3,658.33 |
2001-01-22 | 2,115 | 2,190 | 2,115 | 2,180 | 621,000 | 3,633.33 |
2001-01-19 | 2,105 | 2,120 | 2,070 | 2,075 | 702,000 | 3,458.33 |
2001-01-18 | 1,974 | 2,070 | 1,970 | 2,005 | 584,000 | 3,341.67 |
2001-01-17 | 1,935 | 1,935 | 1,880 | 1,914 | 438,000 | 3,190 |
2001-01-16 | 1,870 | 1,899 | 1,783 | 1,899 | 710,000 | 3,165 |
2001-01-15 | 1,880 | 1,920 | 1,865 | 1,875 | 342,000 | 3,125 |
2001-01-12 | 1,920 | 1,920 | 1,860 | 1,870 | 273,000 | 3,116.67 |
2001-01-11 | 1,925 | 1,928 | 1,882 | 1,890 | 417,000 | 3,150 |
2001-01-10 | 1,980 | 1,980 | 1,905 | 1,955 | 334,000 | 3,258.33 |
2001-01-09 | 2,000 | 2,030 | 1,984 | 2,030 | 253,000 | 3,383.33 |
2001-01-05 | 2,095 | 2,100 | 2,030 | 2,055 | 331,000 | 3,425 |
2001-01-04 | 2,185 | 2,195 | 2,100 | 2,135 | 232,000 | 3,558.33 |
分割・併合履歴 : [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株