5216 (株)倉元製作所 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 | 730 | 750 | 730 | 750 | 700 | 750 |
| 2001-12-27 | 730 | 730 | 700 | 700 | 2,300 | 700 |
| 2001-12-26 | 755 | 780 | 750 | 750 | 3,200 | 750 |
| 2001-12-25 | 775 | 790 | 755 | 755 | 3,700 | 755 |
| 2001-12-21 | 779 | 779 | 751 | 775 | 2,900 | 775 |
| 2001-12-20 | 770 | 779 | 750 | 779 | 3,900 | 779 |
| 2001-12-19 | 810 | 810 | 779 | 779 | 5,800 | 779 |
| 2001-12-18 | 850 | 860 | 810 | 810 | 5,000 | 810 |
| 2001-12-17 | 840 | 860 | 810 | 830 | 4,400 | 830 |
| 2001-12-14 | 871 | 871 | 830 | 830 | 3,500 | 830 |
| 2001-12-13 | 865 | 879 | 850 | 871 | 7,500 | 871 |
| 2001-12-12 | 826 | 868 | 826 | 868 | 6,000 | 868 |
| 2001-12-11 | 849 | 851 | 820 | 820 | 16,900 | 820 |
| 2001-12-10 | 830 | 855 | 830 | 851 | 8,000 | 851 |
| 2001-12-07 | 840 | 840 | 815 | 820 | 2,600 | 820 |
| 2001-12-06 | 840 | 860 | 840 | 840 | 13,200 | 840 |
| 2001-12-05 | 825 | 830 | 820 | 820 | 8,900 | 820 |
| 2001-12-04 | 820 | 820 | 805 | 815 | 3,500 | 815 |
| 2001-12-03 | 810 | 830 | 805 | 805 | 2,000 | 805 |
| 2001-11-30 | 787 | 820 | 787 | 790 | 5,000 | 790 |
| 2001-11-29 | 800 | 800 | 785 | 785 | 5,500 | 785 |
| 2001-11-28 | 840 | 840 | 810 | 810 | 5,400 | 810 |
| 2001-11-27 | 817 | 880 | 817 | 840 | 15,400 | 840 |
| 2001-11-26 | 800 | 815 | 800 | 810 | 4,100 | 810 |
| 2001-11-22 | 790 | 800 | 780 | 795 | 17,200 | 795 |
| 2001-11-21 | 720 | 780 | 720 | 775 | 16,800 | 775 |
| 2001-11-20 | 714 | 722 | 685 | 705 | 5,200 | 705 |
| 2001-11-19 | 700 | 715 | 695 | 715 | 2,300 | 715 |
| 2001-11-16 | 700 | 700 | 690 | 695 | 2,600 | 695 |
| 2001-11-15 | 700 | 700 | 670 | 670 | 1,500 | 670 |
| 2001-11-14 | 689 | 690 | 670 | 690 | 2,500 | 690 |
| 2001-11-13 | 689 | 690 | 650 | 650 | 2,100 | 650 |
| 2001-11-12 | 680 | 689 | 680 | 689 | 1,500 | 689 |
| 2001-11-09 | 698 | 698 | 680 | 690 | 3,200 | 690 |
| 2001-11-08 | 690 | 700 | 680 | 700 | 2,700 | 700 |
| 2001-11-07 | 700 | 710 | 700 | 700 | 1,600 | 700 |
| 2001-11-06 | 650 | 671 | 650 | 671 | 4,200 | 671 |
| 2001-11-05 | 652 | 653 | 651 | 651 | 1,000 | 651 |
| 2001-11-02 | 670 | 670 | 648 | 650 | 7,000 | 650 |
| 2001-11-01 | 670 | 670 | 660 | 665 | 2,800 | 665 |
| 2001-10-31 | 675 | 675 | 656 | 670 | 3,700 | 670 |
| 2001-10-30 | 700 | 700 | 682 | 682 | 2,000 | 682 |
| 2001-10-29 | 730 | 730 | 700 | 700 | 5,000 | 700 |
| 2001-10-26 | 740 | 740 | 730 | 730 | 4,100 | 730 |
| 2001-10-25 | 730 | 760 | 730 | 730 | 7,900 | 730 |
| 2001-10-24 | 725 | 725 | 710 | 720 | 12,100 | 720 |
| 2001-10-23 | 722 | 740 | 722 | 725 | 9,100 | 725 |
| 2001-10-22 | 741 | 741 | 720 | 720 | 4,800 | 720 |
| 2001-10-19 | 760 | 760 | 735 | 735 | 6,300 | 735 |
| 2001-10-18 | 760 | 760 | 705 | 750 | 2,600 | 750 |
| 2001-10-17 | 730 | 760 | 730 | 755 | 8,000 | 755 |
| 2001-10-16 | 706 | 706 | 695 | 700 | 4,800 | 700 |
| 2001-10-15 | 700 | 720 | 700 | 705 | 2,400 | 705 |
| 2001-10-12 | 695 | 700 | 690 | 695 | 7,000 | 695 |
| 2001-10-11 | 675 | 675 | 670 | 675 | 2,900 | 675 |
| 2001-10-10 | 670 | 675 | 666 | 675 | 600 | 675 |
| 2001-10-09 | 670 | 679 | 659 | 679 | 4,000 | 679 |
| 2001-10-05 | 665 | 675 | 665 | 670 | 700 | 670 |
| 2001-10-04 | 659 | 665 | 650 | 664 | 5,600 | 664 |
| 2001-10-03 | 651 | 653 | 641 | 650 | 2,200 | 650 |
| 2001-10-02 | 661 | 661 | 642 | 642 | 800 | 642 |
| 2001-10-01 | 660 | 660 | 641 | 660 | 1,200 | 660 |
| 2001-09-28 | 650 | 660 | 640 | 660 | 1,400 | 660 |
| 2001-09-27 | 640 | 640 | 635 | 640 | 900 | 640 |
| 2001-09-26 | 657 | 657 | 650 | 655 | 1,800 | 655 |
| 2001-09-25 | 661 | 675 | 656 | 656 | 8,700 | 656 |
| 2001-09-21 | 680 | 680 | 650 | 651 | 2,300 | 651 |
| 2001-09-20 | 680 | 690 | 680 | 680 | 2,100 | 680 |
| 2001-09-19 | 674 | 699 | 670 | 699 | 4,800 | 699 |
| 2001-09-18 | 670 | 695 | 665 | 673 | 11,900 | 673 |
| 2001-09-17 | 680 | 680 | 660 | 660 | 6,500 | 660 |
| 2001-09-14 | 650 | 699 | 650 | 699 | 5,800 | 699 |
| 2001-09-13 | 650 | 650 | 630 | 650 | 8,500 | 650 |
| 2001-09-12 | 705 | 705 | 655 | 656 | 7,200 | 656 |
| 2001-09-11 | 750 | 750 | 690 | 706 | 13,600 | 706 |
| 2001-09-10 | 750 | 755 | 750 | 752 | 4,400 | 752 |
| 2001-09-07 | 730 | 790 | 725 | 790 | 14,400 | 790 |
| 2001-09-06 | 724 | 729 | 715 | 724 | 13,000 | 724 |
| 2001-09-05 | 670 | 730 | 670 | 710 | 6,800 | 710 |
| 2001-09-04 | 645 | 720 | 645 | 670 | 14,700 | 670 |
| 2001-09-03 | 650 | 650 | 640 | 645 | 7,800 | 645 |
| 2001-08-31 | 653 | 670 | 650 | 650 | 15,700 | 650 |
| 2001-08-30 | 655 | 665 | 651 | 660 | 7,400 | 660 |
| 2001-08-29 | 665 | 670 | 652 | 660 | 12,800 | 660 |
| 2001-08-28 | 680 | 680 | 665 | 670 | 10,300 | 670 |
| 2001-08-27 | 680 | 700 | 666 | 680 | 21,500 | 680 |
| 2001-08-24 | 720 | 720 | 675 | 680 | 32,200 | 680 |
| 2001-08-23 | 745 | 745 | 725 | 730 | 10,700 | 730 |
| 2001-08-22 | 769 | 770 | 743 | 750 | 9,200 | 750 |
| 2001-08-21 | 790 | 790 | 770 | 771 | 10,500 | 771 |
| 2001-08-20 | 830 | 830 | 800 | 800 | 8,600 | 800 |
| 2001-08-17 | 850 | 850 | 828 | 838 | 7,400 | 838 |
| 2001-08-16 | 870 | 870 | 850 | 850 | 10,000 | 850 |
| 2001-08-15 | 852 | 880 | 850 | 879 | 5,300 | 879 |
| 2001-08-14 | 850 | 850 | 825 | 849 | 6,100 | 849 |
| 2001-08-13 | 890 | 890 | 840 | 855 | 5,700 | 855 |
| 2001-08-10 | 891 | 905 | 891 | 891 | 14,400 | 891 |
| 2001-08-09 | 917 | 917 | 870 | 890 | 18,500 | 890 |
| 2001-08-08 | 943 | 950 | 922 | 925 | 26,200 | 925 |
| 2001-08-07 | 1,000 | 1,000 | 935 | 945 | 22,700 | 945 |
| 2001-08-06 | 1,030 | 1,050 | 1,010 | 1,030 | 33,500 | 1,030 |
| 2001-08-03 | 1,190 | 1,220 | 1,190 | 1,210 | 5,000 | 1,210 |
| 2001-08-02 | 1,160 | 1,180 | 1,160 | 1,170 | 2,400 | 1,170 |
| 2001-08-01 | 1,170 | 1,180 | 1,160 | 1,160 | 2,500 | 1,160 |
| 2001-07-31 | 1,160 | 1,180 | 1,150 | 1,170 | 3,500 | 1,170 |
| 2001-07-30 | 1,200 | 1,200 | 1,150 | 1,160 | 1,500 | 1,160 |
| 2001-07-27 | 1,210 | 1,210 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2001-07-26 | 1,210 | 1,210 | 1,180 | 1,190 | 3,600 | 1,190 |
| 2001-07-25 | 1,200 | 1,200 | 1,150 | 1,180 | 7,100 | 1,180 |
| 2001-07-24 | 1,200 | 1,220 | 1,190 | 1,200 | 6,300 | 1,200 |
| 2001-07-23 | 1,270 | 1,270 | 1,200 | 1,240 | 2,800 | 1,240 |
| 2001-07-19 | 1,250 | 1,260 | 1,240 | 1,250 | 3,300 | 1,250 |
| 2001-07-18 | 1,270 | 1,270 | 1,250 | 1,260 | 2,100 | 1,260 |
| 2001-07-17 | 1,290 | 1,290 | 1,240 | 1,260 | 10,800 | 1,260 |
| 2001-07-16 | 1,280 | 1,300 | 1,280 | 1,290 | 3,500 | 1,290 |
| 2001-07-13 | 1,330 | 1,330 | 1,270 | 1,280 | 10,000 | 1,280 |
| 2001-07-12 | 1,320 | 1,320 | 1,300 | 1,310 | 5,800 | 1,310 |
| 2001-07-11 | 1,330 | 1,330 | 1,280 | 1,300 | 7,600 | 1,300 |
| 2001-07-10 | 1,340 | 1,350 | 1,320 | 1,350 | 6,300 | 1,350 |
| 2001-07-09 | 1,350 | 1,350 | 1,310 | 1,320 | 11,700 | 1,320 |
| 2001-07-06 | 1,440 | 1,440 | 1,360 | 1,390 | 16,500 | 1,390 |
| 2001-07-05 | 1,470 | 1,470 | 1,440 | 1,460 | 8,000 | 1,460 |
| 2001-07-04 | 1,470 | 1,470 | 1,460 | 1,460 | 7,900 | 1,460 |
| 2001-07-03 | 1,450 | 1,450 | 1,440 | 1,450 | 6,600 | 1,450 |
| 2001-07-02 | 1,450 | 1,450 | 1,440 | 1,450 | 8,800 | 1,450 |
| 2001-06-29 | 1,460 | 1,490 | 1,440 | 1,450 | 15,600 | 1,450 |
| 2001-06-28 | 1,450 | 1,450 | 1,420 | 1,450 | 18,300 | 1,450 |
| 2001-06-27 | 1,440 | 1,450 | 1,440 | 1,450 | 12,400 | 1,450 |
| 2001-06-26 | 1,450 | 1,450 | 1,420 | 1,430 | 12,300 | 1,430 |
| 2001-06-25 | 1,380 | 1,450 | 1,380 | 1,440 | 13,300 | 1,440 |
| 2001-06-22 | 1,380 | 1,380 | 1,370 | 1,380 | 2,900 | 1,380 |
| 2001-06-21 | 1,380 | 1,380 | 1,370 | 1,380 | 4,600 | 1,380 |
| 2001-06-20 | 1,390 | 1,390 | 1,370 | 1,380 | 14,500 | 1,380 |
| 2001-06-19 | 1,360 | 1,380 | 1,350 | 1,380 | 7,400 | 1,380 |
| 2001-06-18 | 1,370 | 1,370 | 1,360 | 1,360 | 2,100 | 1,360 |
| 2001-06-15 | 1,380 | 1,380 | 1,350 | 1,360 | 6,200 | 1,360 |
| 2001-06-14 | 1,390 | 1,400 | 1,390 | 1,390 | 1,200 | 1,390 |
| 2001-06-13 | 1,400 | 1,400 | 1,390 | 1,390 | 4,200 | 1,390 |
| 2001-06-12 | 1,410 | 1,430 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2001-06-11 | 1,420 | 1,440 | 1,420 | 1,430 | 2,400 | 1,430 |
| 2001-06-08 | 1,440 | 1,460 | 1,420 | 1,420 | 12,400 | 1,420 |
| 2001-06-07 | 1,410 | 1,440 | 1,400 | 1,440 | 4,200 | 1,440 |
| 2001-06-06 | 1,410 | 1,430 | 1,410 | 1,410 | 2,300 | 1,410 |
| 2001-06-05 | 1,420 | 1,430 | 1,400 | 1,430 | 6,300 | 1,430 |
| 2001-06-04 | 1,420 | 1,460 | 1,400 | 1,410 | 8,700 | 1,410 |
| 2001-06-01 | 1,400 | 1,420 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2001-05-31 | 1,430 | 1,430 | 1,390 | 1,390 | 8,400 | 1,390 |
| 2001-05-30 | 1,400 | 1,470 | 1,380 | 1,440 | 32,800 | 1,440 |
| 2001-05-29 | 1,410 | 1,410 | 1,380 | 1,380 | 4,200 | 1,380 |
| 2001-05-28 | 1,410 | 1,420 | 1,400 | 1,400 | 3,700 | 1,400 |
| 2001-05-25 | 1,390 | 1,420 | 1,370 | 1,410 | 7,900 | 1,410 |
| 2001-05-24 | 1,390 | 1,390 | 1,370 | 1,370 | 2,700 | 1,370 |
| 2001-05-23 | 1,390 | 1,390 | 1,370 | 1,380 | 4,100 | 1,380 |
| 2001-05-22 | 1,410 | 1,410 | 1,390 | 1,390 | 3,200 | 1,390 |
| 2001-05-21 | 1,380 | 1,420 | 1,380 | 1,390 | 4,400 | 1,390 |
| 2001-05-18 | 1,380 | 1,390 | 1,360 | 1,390 | 4,900 | 1,390 |
| 2001-05-17 | 1,390 | 1,390 | 1,360 | 1,360 | 5,600 | 1,360 |
| 2001-05-16 | 1,400 | 1,410 | 1,390 | 1,390 | 5,600 | 1,390 |
| 2001-05-15 | 1,400 | 1,410 | 1,390 | 1,390 | 6,100 | 1,390 |
| 2001-05-14 | 1,410 | 1,410 | 1,400 | 1,410 | 4,400 | 1,410 |
| 2001-05-11 | 1,420 | 1,420 | 1,400 | 1,410 | 2,200 | 1,410 |
| 2001-05-10 | 1,430 | 1,430 | 1,420 | 1,420 | 2,100 | 1,420 |
| 2001-05-09 | 1,460 | 1,470 | 1,430 | 1,430 | 6,800 | 1,430 |
| 2001-05-08 | 1,450 | 1,470 | 1,450 | 1,450 | 13,800 | 1,450 |
| 2001-05-07 | 1,420 | 1,450 | 1,420 | 1,450 | 6,900 | 1,450 |
| 2001-05-02 | 1,410 | 1,420 | 1,400 | 1,400 | 7,400 | 1,400 |
| 2001-05-01 | 1,400 | 1,400 | 1,390 | 1,400 | 6,400 | 1,400 |
| 2001-04-27 | 1,400 | 1,410 | 1,390 | 1,400 | 5,400 | 1,400 |
| 2001-04-26 | 1,400 | 1,420 | 1,390 | 1,390 | 7,600 | 1,390 |
| 2001-04-25 | 1,380 | 1,410 | 1,380 | 1,390 | 4,500 | 1,390 |
| 2001-04-24 | 1,340 | 1,410 | 1,340 | 1,360 | 21,100 | 1,360 |
| 2001-04-23 | 1,340 | 1,430 | 1,330 | 1,330 | 32,600 | 1,330 |
| 2001-04-20 | 1,370 | 1,370 | 1,310 | 1,320 | 5,100 | 1,320 |
| 2001-04-19 | 1,340 | 1,380 | 1,330 | 1,380 | 5,400 | 1,380 |
| 2001-04-18 | 1,300 | 1,330 | 1,280 | 1,330 | 5,500 | 1,330 |
| 2001-04-17 | 1,310 | 1,310 | 1,280 | 1,290 | 9,000 | 1,290 |
| 2001-04-16 | 1,350 | 1,350 | 1,310 | 1,310 | 5,000 | 1,310 |
| 2001-04-13 | 1,350 | 1,350 | 1,310 | 1,330 | 4,600 | 1,330 |
| 2001-04-12 | 1,340 | 1,350 | 1,340 | 1,340 | 5,100 | 1,340 |
| 2001-04-11 | 1,300 | 1,340 | 1,300 | 1,310 | 2,500 | 1,310 |
| 2001-04-10 | 1,350 | 1,350 | 1,300 | 1,300 | 3,100 | 1,300 |
| 2001-04-09 | 1,320 | 1,320 | 1,310 | 1,310 | 1,500 | 1,310 |
| 2001-04-06 | 1,310 | 1,350 | 1,310 | 1,340 | 4,000 | 1,340 |
| 2001-04-05 | 1,330 | 1,330 | 1,270 | 1,300 | 11,300 | 1,300 |
| 2001-04-04 | 1,350 | 1,350 | 1,320 | 1,330 | 6,900 | 1,330 |
| 2001-04-03 | 1,350 | 1,360 | 1,350 | 1,360 | 2,500 | 1,360 |
| 2001-04-02 | 1,390 | 1,390 | 1,350 | 1,380 | 3,000 | 1,380 |
| 2001-03-30 | 1,380 | 1,380 | 1,350 | 1,350 | 6,900 | 1,350 |
| 2001-03-29 | 1,380 | 1,390 | 1,350 | 1,390 | 5,000 | 1,390 |
| 2001-03-28 | 1,390 | 1,410 | 1,380 | 1,380 | 5,700 | 1,380 |
| 2001-03-27 | 1,430 | 1,430 | 1,380 | 1,380 | 7,600 | 1,380 |
| 2001-03-26 | 1,390 | 1,430 | 1,390 | 1,430 | 6,400 | 1,430 |
| 2001-03-23 | 1,390 | 1,430 | 1,370 | 1,370 | 12,400 | 1,370 |
| 2001-03-22 | 1,350 | 1,380 | 1,340 | 1,370 | 7,400 | 1,370 |
| 2001-03-21 | 1,350 | 1,350 | 1,320 | 1,340 | 6,700 | 1,340 |
| 2001-03-19 | 1,360 | 1,360 | 1,320 | 1,350 | 3,900 | 1,350 |
| 2001-03-16 | 1,310 | 1,370 | 1,300 | 1,370 | 10,200 | 1,370 |
| 2001-03-15 | 1,250 | 1,270 | 1,220 | 1,270 | 12,600 | 1,270 |
| 2001-03-14 | 1,320 | 1,350 | 1,300 | 1,300 | 8,400 | 1,300 |
| 2001-03-13 | 1,340 | 1,340 | 1,240 | 1,250 | 11,000 | 1,250 |
| 2001-03-12 | 1,380 | 1,390 | 1,350 | 1,360 | 11,700 | 1,360 |
| 2001-03-09 | 1,400 | 1,400 | 1,380 | 1,380 | 10,700 | 1,380 |
| 2001-03-08 | 1,400 | 1,400 | 1,380 | 1,400 | 10,800 | 1,400 |
| 2001-03-07 | 1,410 | 1,430 | 1,380 | 1,400 | 19,100 | 1,400 |
| 2001-03-06 | 1,360 | 1,440 | 1,360 | 1,410 | 13,600 | 1,410 |
| 2001-03-05 | 1,380 | 1,390 | 1,350 | 1,360 | 15,900 | 1,360 |
| 2001-03-02 | 1,380 | 1,440 | 1,370 | 1,370 | 26,100 | 1,370 |
| 2001-03-01 | 1,360 | 1,380 | 1,360 | 1,370 | 15,200 | 1,370 |
| 2001-02-28 | 1,400 | 1,410 | 1,360 | 1,360 | 36,100 | 1,360 |
| 2001-02-27 | 1,410 | 1,470 | 1,370 | 1,420 | 136,000 | 1,420 |
| 2001-02-26 | 1,520 | 1,520 | 1,520 | 1,520 | 15,800 | 1,520 |
| 2001-02-23 | 1,720 | 1,830 | 1,720 | 1,820 | 8,200 | 1,820 |
| 2001-02-22 | 1,750 | 1,750 | 1,700 | 1,720 | 10,600 | 1,720 |
| 2001-02-21 | 1,790 | 1,790 | 1,750 | 1,760 | 5,700 | 1,760 |
| 2001-02-20 | 1,800 | 1,800 | 1,770 | 1,790 | 2,100 | 1,790 |
| 2001-02-19 | 1,750 | 1,770 | 1,750 | 1,770 | 3,600 | 1,770 |
| 2001-02-16 | 1,810 | 1,840 | 1,750 | 1,750 | 13,800 | 1,750 |
| 2001-02-15 | 1,800 | 1,860 | 1,790 | 1,810 | 11,000 | 1,810 |
| 2001-02-14 | 1,870 | 1,870 | 1,800 | 1,810 | 11,700 | 1,810 |
| 2001-02-13 | 1,800 | 1,900 | 1,800 | 1,870 | 15,500 | 1,870 |
| 2001-02-09 | 1,830 | 1,830 | 1,760 | 1,800 | 18,000 | 1,800 |
| 2001-02-08 | 1,870 | 1,870 | 1,800 | 1,830 | 17,800 | 1,830 |
| 2001-02-07 | 1,850 | 1,930 | 1,840 | 1,870 | 36,000 | 1,870 |
| 2001-02-06 | 1,840 | 1,840 | 1,790 | 1,830 | 11,300 | 1,830 |
| 2001-02-05 | 1,880 | 1,880 | 1,780 | 1,840 | 26,600 | 1,840 |
| 2001-02-02 | 1,770 | 1,900 | 1,770 | 1,880 | 81,300 | 1,880 |
| 2001-02-01 | 1,650 | 1,800 | 1,650 | 1,720 | 40,600 | 1,720 |
| 2001-01-31 | 1,640 | 1,650 | 1,610 | 1,650 | 4,500 | 1,650 |
| 2001-01-30 | 1,640 | 1,650 | 1,630 | 1,650 | 2,800 | 1,650 |
| 2001-01-29 | 1,650 | 1,660 | 1,600 | 1,600 | 4,500 | 1,600 |
| 2001-01-26 | 1,680 | 1,680 | 1,620 | 1,660 | 3,200 | 1,660 |
| 2001-01-25 | 1,680 | 1,680 | 1,650 | 1,680 | 6,800 | 1,680 |
| 2001-01-24 | 1,700 | 1,700 | 1,650 | 1,650 | 5,300 | 1,650 |
| 2001-01-23 | 1,690 | 1,690 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2001-01-22 | 1,700 | 1,700 | 1,660 | 1,700 | 11,800 | 1,700 |
| 2001-01-19 | 1,700 | 1,700 | 1,650 | 1,680 | 7,200 | 1,680 |
| 2001-01-18 | 1,690 | 1,700 | 1,640 | 1,690 | 4,700 | 1,690 |
| 2001-01-17 | 1,700 | 1,700 | 1,600 | 1,600 | 10,000 | 1,600 |
| 2001-01-16 | 1,680 | 1,700 | 1,650 | 1,690 | 14,400 | 1,690 |
| 2001-01-15 | 1,600 | 1,670 | 1,600 | 1,650 | 12,000 | 1,650 |
| 2001-01-12 | 1,500 | 1,570 | 1,500 | 1,570 | 9,500 | 1,570 |
| 2001-01-11 | 1,510 | 1,540 | 1,470 | 1,490 | 17,400 | 1,490 |
| 2001-01-10 | 1,580 | 1,580 | 1,500 | 1,510 | 12,200 | 1,510 |
| 2001-01-09 | 1,660 | 1,660 | 1,570 | 1,580 | 6,400 | 1,580 |
| 2001-01-05 | 1,700 | 1,700 | 1,640 | 1,640 | 3,900 | 1,640 |
| 2001-01-04 | 1,770 | 1,780 | 1,700 | 1,700 | 1,100 | 1,700 |
分割・併合履歴 ： [1995-12-26]1株→1.5株