5463 丸一鋼管(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 | 1,329 | 1,349 | 1,319 | 1,337 | 39,000 | 1,337 |
| 2001-12-27 | 1,316 | 1,325 | 1,315 | 1,325 | 45,000 | 1,325 |
| 2001-12-26 | 1,337 | 1,343 | 1,310 | 1,339 | 49,000 | 1,339 |
| 2001-12-25 | 1,336 | 1,343 | 1,325 | 1,334 | 58,000 | 1,334 |
| 2001-12-21 | 1,330 | 1,335 | 1,324 | 1,332 | 64,000 | 1,332 |
| 2001-12-20 | 1,320 | 1,328 | 1,318 | 1,320 | 83,000 | 1,320 |
| 2001-12-19 | 1,326 | 1,357 | 1,312 | 1,312 | 88,000 | 1,312 |
| 2001-12-18 | 1,357 | 1,358 | 1,325 | 1,340 | 127,000 | 1,340 |
| 2001-12-17 | 1,356 | 1,363 | 1,330 | 1,337 | 115,000 | 1,337 |
| 2001-12-14 | 1,337 | 1,343 | 1,319 | 1,336 | 181,000 | 1,336 |
| 2001-12-13 | 1,340 | 1,364 | 1,340 | 1,364 | 87,000 | 1,364 |
| 2001-12-12 | 1,330 | 1,343 | 1,320 | 1,330 | 97,000 | 1,330 |
| 2001-12-11 | 1,310 | 1,324 | 1,310 | 1,317 | 62,000 | 1,317 |
| 2001-12-10 | 1,345 | 1,345 | 1,320 | 1,322 | 107,000 | 1,322 |
| 2001-12-07 | 1,344 | 1,344 | 1,330 | 1,335 | 45,000 | 1,335 |
| 2001-12-06 | 1,323 | 1,350 | 1,323 | 1,350 | 52,000 | 1,350 |
| 2001-12-05 | 1,327 | 1,336 | 1,321 | 1,325 | 183,000 | 1,325 |
| 2001-12-04 | 1,320 | 1,340 | 1,310 | 1,340 | 116,000 | 1,340 |
| 2001-12-03 | 1,335 | 1,336 | 1,306 | 1,316 | 91,000 | 1,316 |
| 2001-11-30 | 1,380 | 1,380 | 1,348 | 1,348 | 43,000 | 1,348 |
| 2001-11-29 | 1,364 | 1,370 | 1,362 | 1,366 | 36,000 | 1,366 |
| 2001-11-28 | 1,380 | 1,398 | 1,370 | 1,386 | 57,000 | 1,386 |
| 2001-11-27 | 1,389 | 1,389 | 1,377 | 1,386 | 50,000 | 1,386 |
| 2001-11-26 | 1,385 | 1,389 | 1,364 | 1,389 | 49,000 | 1,389 |
| 2001-11-22 | 1,350 | 1,365 | 1,348 | 1,352 | 54,000 | 1,352 |
| 2001-11-21 | 1,326 | 1,367 | 1,310 | 1,310 | 101,000 | 1,310 |
| 2001-11-20 | 1,323 | 1,330 | 1,306 | 1,306 | 106,000 | 1,306 |
| 2001-11-19 | 1,366 | 1,366 | 1,320 | 1,322 | 32,000 | 1,322 |
| 2001-11-16 | 1,389 | 1,390 | 1,380 | 1,380 | 19,000 | 1,380 |
| 2001-11-15 | 1,355 | 1,388 | 1,349 | 1,388 | 54,000 | 1,388 |
| 2001-11-14 | 1,321 | 1,341 | 1,320 | 1,341 | 103,000 | 1,341 |
| 2001-11-13 | 1,311 | 1,330 | 1,303 | 1,321 | 58,000 | 1,321 |
| 2001-11-12 | 1,345 | 1,365 | 1,310 | 1,310 | 73,000 | 1,310 |
| 2001-11-09 | 1,345 | 1,365 | 1,345 | 1,345 | 42,000 | 1,345 |
| 2001-11-08 | 1,387 | 1,390 | 1,382 | 1,390 | 27,000 | 1,390 |
| 2001-11-07 | 1,382 | 1,387 | 1,360 | 1,374 | 48,000 | 1,374 |
| 2001-11-06 | 1,430 | 1,430 | 1,406 | 1,410 | 48,000 | 1,410 |
| 2001-11-05 | 1,427 | 1,440 | 1,422 | 1,425 | 91,000 | 1,425 |
| 2001-11-02 | 1,400 | 1,430 | 1,400 | 1,427 | 138,000 | 1,427 |
| 2001-11-01 | 1,419 | 1,419 | 1,380 | 1,397 | 86,000 | 1,397 |
| 2001-10-31 | 1,380 | 1,382 | 1,370 | 1,379 | 59,000 | 1,379 |
| 2001-10-30 | 1,358 | 1,371 | 1,347 | 1,371 | 62,000 | 1,371 |
| 2001-10-29 | 1,406 | 1,406 | 1,360 | 1,360 | 27,000 | 1,360 |
| 2001-10-26 | 1,420 | 1,423 | 1,381 | 1,386 | 79,000 | 1,386 |
| 2001-10-25 | 1,400 | 1,400 | 1,379 | 1,397 | 104,000 | 1,397 |
| 2001-10-24 | 1,355 | 1,420 | 1,349 | 1,380 | 112,000 | 1,380 |
| 2001-10-23 | 1,345 | 1,350 | 1,331 | 1,337 | 49,000 | 1,337 |
| 2001-10-22 | 1,331 | 1,340 | 1,320 | 1,325 | 137,000 | 1,325 |
| 2001-10-19 | 1,335 | 1,350 | 1,330 | 1,350 | 68,000 | 1,350 |
| 2001-10-18 | 1,345 | 1,346 | 1,330 | 1,337 | 134,000 | 1,337 |
| 2001-10-17 | 1,360 | 1,360 | 1,342 | 1,351 | 146,000 | 1,351 |
| 2001-10-16 | 1,380 | 1,397 | 1,343 | 1,352 | 193,000 | 1,352 |
| 2001-10-15 | 1,380 | 1,410 | 1,379 | 1,410 | 157,000 | 1,410 |
| 2001-10-12 | 1,400 | 1,419 | 1,379 | 1,400 | 75,000 | 1,400 |
| 2001-10-11 | 1,400 | 1,401 | 1,390 | 1,399 | 125,000 | 1,399 |
| 2001-10-10 | 1,419 | 1,422 | 1,380 | 1,389 | 159,000 | 1,389 |
| 2001-10-09 | 1,450 | 1,450 | 1,433 | 1,439 | 127,000 | 1,439 |
| 2001-10-05 | 1,470 | 1,470 | 1,430 | 1,445 | 105,000 | 1,445 |
| 2001-10-04 | 1,449 | 1,459 | 1,444 | 1,455 | 209,000 | 1,455 |
| 2001-10-03 | 1,455 | 1,460 | 1,421 | 1,450 | 198,000 | 1,450 |
| 2001-10-02 | 1,480 | 1,500 | 1,460 | 1,475 | 179,000 | 1,475 |
| 2001-10-01 | 1,470 | 1,500 | 1,450 | 1,479 | 150,000 | 1,479 |
| 2001-09-28 | 1,429 | 1,470 | 1,423 | 1,470 | 129,000 | 1,470 |
| 2001-09-27 | 1,419 | 1,435 | 1,400 | 1,435 | 55,000 | 1,435 |
| 2001-09-26 | 1,435 | 1,435 | 1,411 | 1,420 | 62,000 | 1,420 |
| 2001-09-25 | 1,360 | 1,436 | 1,360 | 1,436 | 93,000 | 1,436 |
| 2001-09-21 | 1,345 | 1,350 | 1,320 | 1,350 | 42,000 | 1,350 |
| 2001-09-20 | 1,374 | 1,375 | 1,355 | 1,365 | 40,000 | 1,365 |
| 2001-09-19 | 1,337 | 1,374 | 1,317 | 1,374 | 86,000 | 1,374 |
| 2001-09-18 | 1,293 | 1,350 | 1,293 | 1,340 | 57,000 | 1,340 |
| 2001-09-17 | 1,312 | 1,314 | 1,285 | 1,285 | 50,000 | 1,285 |
| 2001-09-14 | 1,368 | 1,371 | 1,292 | 1,292 | 115,000 | 1,292 |
| 2001-09-13 | 1,321 | 1,322 | 1,292 | 1,308 | 42,000 | 1,308 |
| 2001-09-12 | 1,350 | 1,350 | 1,300 | 1,300 | 59,000 | 1,300 |
| 2001-09-11 | 1,333 | 1,380 | 1,333 | 1,379 | 101,000 | 1,379 |
| 2001-09-10 | 1,330 | 1,353 | 1,320 | 1,353 | 59,000 | 1,353 |
| 2001-09-07 | 1,345 | 1,364 | 1,341 | 1,353 | 55,000 | 1,353 |
| 2001-09-06 | 1,349 | 1,371 | 1,349 | 1,365 | 141,000 | 1,365 |
| 2001-09-05 | 1,322 | 1,364 | 1,322 | 1,358 | 48,000 | 1,358 |
| 2001-09-04 | 1,320 | 1,348 | 1,320 | 1,342 | 107,000 | 1,342 |
| 2001-09-03 | 1,365 | 1,385 | 1,360 | 1,360 | 40,000 | 1,360 |
| 2001-08-31 | 1,392 | 1,399 | 1,380 | 1,385 | 100,000 | 1,385 |
| 2001-08-30 | 1,353 | 1,372 | 1,353 | 1,372 | 41,000 | 1,372 |
| 2001-08-29 | 1,373 | 1,393 | 1,355 | 1,373 | 45,000 | 1,373 |
| 2001-08-28 | 1,408 | 1,429 | 1,392 | 1,393 | 108,000 | 1,393 |
| 2001-08-27 | 1,436 | 1,436 | 1,411 | 1,424 | 34,000 | 1,424 |
| 2001-08-24 | 1,430 | 1,448 | 1,430 | 1,436 | 123,000 | 1,436 |
| 2001-08-23 | 1,400 | 1,425 | 1,396 | 1,411 | 98,000 | 1,411 |
| 2001-08-22 | 1,388 | 1,400 | 1,370 | 1,390 | 64,000 | 1,390 |
| 2001-08-21 | 1,360 | 1,388 | 1,358 | 1,388 | 229,000 | 1,388 |
| 2001-08-20 | 1,380 | 1,399 | 1,360 | 1,399 | 105,000 | 1,399 |
| 2001-08-17 | 1,380 | 1,400 | 1,380 | 1,399 | 178,000 | 1,399 |
| 2001-08-16 | 1,335 | 1,380 | 1,335 | 1,375 | 76,000 | 1,375 |
| 2001-08-15 | 1,325 | 1,376 | 1,325 | 1,366 | 174,000 | 1,366 |
| 2001-08-14 | 1,375 | 1,388 | 1,362 | 1,385 | 101,000 | 1,385 |
| 2001-08-13 | 1,365 | 1,373 | 1,319 | 1,369 | 141,000 | 1,369 |
| 2001-08-10 | 1,346 | 1,365 | 1,346 | 1,356 | 71,000 | 1,356 |
| 2001-08-09 | 1,365 | 1,379 | 1,360 | 1,366 | 194,000 | 1,366 |
| 2001-08-08 | 1,376 | 1,385 | 1,370 | 1,370 | 98,000 | 1,370 |
| 2001-08-07 | 1,339 | 1,376 | 1,333 | 1,376 | 227,000 | 1,376 |
| 2001-08-06 | 1,329 | 1,369 | 1,329 | 1,339 | 75,000 | 1,339 |
| 2001-08-03 | 1,296 | 1,366 | 1,296 | 1,330 | 255,000 | 1,330 |
| 2001-08-02 | 1,270 | 1,300 | 1,261 | 1,300 | 205,000 | 1,300 |
| 2001-08-01 | 1,267 | 1,286 | 1,266 | 1,267 | 302,000 | 1,267 |
| 2001-07-31 | 1,273 | 1,285 | 1,268 | 1,271 | 188,000 | 1,271 |
| 2001-07-30 | 1,312 | 1,312 | 1,277 | 1,277 | 23,000 | 1,277 |
| 2001-07-27 | 1,293 | 1,300 | 1,290 | 1,292 | 83,000 | 1,292 |
| 2001-07-26 | 1,301 | 1,302 | 1,295 | 1,297 | 173,000 | 1,297 |
| 2001-07-25 | 1,300 | 1,310 | 1,298 | 1,301 | 223,000 | 1,301 |
| 2001-07-24 | 1,320 | 1,325 | 1,304 | 1,315 | 123,000 | 1,315 |
| 2001-07-23 | 1,350 | 1,350 | 1,309 | 1,314 | 82,000 | 1,314 |
| 2001-07-19 | 1,352 | 1,363 | 1,332 | 1,356 | 108,000 | 1,356 |
| 2001-07-18 | 1,400 | 1,400 | 1,357 | 1,375 | 171,000 | 1,375 |
| 2001-07-17 | 1,414 | 1,414 | 1,373 | 1,380 | 54,000 | 1,380 |
| 2001-07-16 | 1,434 | 1,440 | 1,418 | 1,418 | 43,000 | 1,418 |
| 2001-07-13 | 1,435 | 1,440 | 1,422 | 1,434 | 52,000 | 1,434 |
| 2001-07-12 | 1,430 | 1,435 | 1,417 | 1,434 | 49,000 | 1,434 |
| 2001-07-11 | 1,439 | 1,439 | 1,415 | 1,430 | 115,000 | 1,430 |
| 2001-07-10 | 1,422 | 1,428 | 1,405 | 1,425 | 78,000 | 1,425 |
| 2001-07-09 | 1,408 | 1,424 | 1,408 | 1,422 | 83,000 | 1,422 |
| 2001-07-06 | 1,416 | 1,440 | 1,407 | 1,435 | 125,000 | 1,435 |
| 2001-07-05 | 1,456 | 1,456 | 1,425 | 1,438 | 153,000 | 1,438 |
| 2001-07-04 | 1,470 | 1,470 | 1,450 | 1,460 | 142,000 | 1,460 |
| 2001-07-03 | 1,430 | 1,470 | 1,430 | 1,470 | 211,000 | 1,470 |
| 2001-07-02 | 1,430 | 1,430 | 1,418 | 1,423 | 199,000 | 1,423 |
| 2001-06-29 | 1,420 | 1,425 | 1,410 | 1,416 | 220,000 | 1,416 |
| 2001-06-28 | 1,370 | 1,410 | 1,370 | 1,400 | 251,000 | 1,400 |
| 2001-06-27 | 1,371 | 1,372 | 1,369 | 1,370 | 318,000 | 1,370 |
| 2001-06-26 | 1,363 | 1,380 | 1,363 | 1,374 | 91,000 | 1,374 |
| 2001-06-25 | 1,351 | 1,370 | 1,351 | 1,360 | 141,000 | 1,360 |
| 2001-06-22 | 1,310 | 1,340 | 1,310 | 1,331 | 295,000 | 1,331 |
| 2001-06-21 | 1,301 | 1,311 | 1,290 | 1,301 | 112,000 | 1,301 |
| 2001-06-20 | 1,296 | 1,304 | 1,280 | 1,301 | 150,000 | 1,301 |
| 2001-06-19 | 1,285 | 1,290 | 1,270 | 1,287 | 50,000 | 1,287 |
| 2001-06-18 | 1,315 | 1,321 | 1,290 | 1,290 | 146,000 | 1,290 |
| 2001-06-15 | 1,320 | 1,321 | 1,300 | 1,315 | 177,000 | 1,315 |
| 2001-06-14 | 1,330 | 1,339 | 1,323 | 1,323 | 108,000 | 1,323 |
| 2001-06-13 | 1,343 | 1,349 | 1,323 | 1,330 | 174,000 | 1,330 |
| 2001-06-12 | 1,385 | 1,386 | 1,340 | 1,341 | 127,000 | 1,341 |
| 2001-06-11 | 1,360 | 1,362 | 1,356 | 1,356 | 66,000 | 1,356 |
| 2001-06-08 | 1,344 | 1,380 | 1,341 | 1,360 | 444,000 | 1,360 |
| 2001-06-07 | 1,369 | 1,369 | 1,360 | 1,364 | 106,000 | 1,364 |
| 2001-06-06 | 1,379 | 1,379 | 1,345 | 1,359 | 171,000 | 1,359 |
| 2001-06-05 | 1,379 | 1,379 | 1,360 | 1,368 | 100,000 | 1,368 |
| 2001-06-04 | 1,349 | 1,362 | 1,349 | 1,359 | 209,000 | 1,359 |
| 2001-06-01 | 1,359 | 1,359 | 1,341 | 1,345 | 210,000 | 1,345 |
| 2001-05-31 | 1,370 | 1,370 | 1,335 | 1,348 | 228,000 | 1,348 |
| 2001-05-30 | 1,382 | 1,387 | 1,372 | 1,375 | 144,000 | 1,375 |
| 2001-05-29 | 1,389 | 1,389 | 1,380 | 1,381 | 154,000 | 1,381 |
| 2001-05-28 | 1,382 | 1,390 | 1,369 | 1,375 | 176,000 | 1,375 |
| 2001-05-25 | 1,350 | 1,355 | 1,335 | 1,345 | 362,000 | 1,345 |
| 2001-05-24 | 1,368 | 1,368 | 1,311 | 1,337 | 529,000 | 1,337 |
| 2001-05-23 | 1,401 | 1,401 | 1,361 | 1,375 | 501,000 | 1,375 |
| 2001-05-22 | 1,445 | 1,450 | 1,401 | 1,401 | 199,000 | 1,401 |
| 2001-05-21 | 1,451 | 1,464 | 1,440 | 1,443 | 165,000 | 1,443 |
| 2001-05-18 | 1,490 | 1,490 | 1,471 | 1,471 | 38,000 | 1,471 |
| 2001-05-17 | 1,490 | 1,492 | 1,476 | 1,490 | 87,000 | 1,490 |
| 2001-05-16 | 1,484 | 1,495 | 1,470 | 1,472 | 81,000 | 1,472 |
| 2001-05-15 | 1,477 | 1,490 | 1,477 | 1,482 | 72,000 | 1,482 |
| 2001-05-14 | 1,501 | 1,501 | 1,455 | 1,475 | 77,000 | 1,475 |
| 2001-05-11 | 1,520 | 1,531 | 1,500 | 1,518 | 61,000 | 1,518 |
| 2001-05-10 | 1,537 | 1,540 | 1,510 | 1,535 | 50,000 | 1,535 |
| 2001-05-09 | 1,541 | 1,545 | 1,530 | 1,538 | 49,000 | 1,538 |
| 2001-05-08 | 1,541 | 1,574 | 1,541 | 1,558 | 68,000 | 1,558 |
| 2001-05-07 | 1,590 | 1,590 | 1,568 | 1,580 | 93,000 | 1,580 |
| 2001-05-02 | 1,614 | 1,614 | 1,570 | 1,593 | 35,000 | 1,593 |
| 2001-05-01 | 1,589 | 1,620 | 1,589 | 1,620 | 88,000 | 1,620 |
| 2001-04-27 | 1,551 | 1,620 | 1,551 | 1,619 | 44,000 | 1,619 |
| 2001-04-26 | 1,646 | 1,653 | 1,550 | 1,550 | 92,000 | 1,550 |
| 2001-04-25 | 1,600 | 1,640 | 1,600 | 1,607 | 49,000 | 1,607 |
| 2001-04-24 | 1,641 | 1,641 | 1,602 | 1,620 | 50,000 | 1,620 |
| 2001-04-23 | 1,664 | 1,665 | 1,641 | 1,641 | 39,000 | 1,641 |
| 2001-04-20 | 1,665 | 1,680 | 1,664 | 1,665 | 96,000 | 1,665 |
| 2001-04-19 | 1,689 | 1,689 | 1,665 | 1,665 | 35,000 | 1,665 |
| 2001-04-18 | 1,695 | 1,698 | 1,685 | 1,695 | 91,000 | 1,695 |
| 2001-04-17 | 1,697 | 1,698 | 1,688 | 1,690 | 17,000 | 1,690 |
| 2001-04-16 | 1,698 | 1,700 | 1,695 | 1,700 | 55,000 | 1,700 |
| 2001-04-13 | 1,683 | 1,698 | 1,660 | 1,698 | 28,000 | 1,698 |
| 2001-04-12 | 1,670 | 1,700 | 1,670 | 1,700 | 31,000 | 1,700 |
| 2001-04-11 | 1,700 | 1,701 | 1,664 | 1,690 | 67,000 | 1,690 |
| 2001-04-10 | 1,699 | 1,708 | 1,639 | 1,692 | 42,000 | 1,692 |
| 2001-04-09 | 1,704 | 1,710 | 1,681 | 1,704 | 85,000 | 1,704 |
| 2001-04-06 | 1,735 | 1,740 | 1,683 | 1,704 | 117,000 | 1,704 |
| 2001-04-05 | 1,670 | 1,740 | 1,670 | 1,735 | 226,000 | 1,735 |
| 2001-04-04 | 1,655 | 1,660 | 1,620 | 1,650 | 89,000 | 1,650 |
| 2001-04-03 | 1,651 | 1,655 | 1,647 | 1,650 | 71,000 | 1,650 |
| 2001-04-02 | 1,649 | 1,653 | 1,606 | 1,650 | 121,000 | 1,650 |
| 2001-03-30 | 1,630 | 1,650 | 1,630 | 1,649 | 75,000 | 1,649 |
| 2001-03-29 | 1,610 | 1,620 | 1,608 | 1,608 | 89,000 | 1,608 |
| 2001-03-28 | 1,618 | 1,620 | 1,588 | 1,610 | 81,000 | 1,610 |
| 2001-03-27 | 1,588 | 1,609 | 1,556 | 1,556 | 80,000 | 1,556 |
| 2001-03-26 | 1,577 | 1,600 | 1,512 | 1,600 | 67,000 | 1,600 |
| 2001-03-23 | 1,451 | 1,578 | 1,451 | 1,577 | 39,000 | 1,577 |
| 2001-03-22 | 1,524 | 1,585 | 1,520 | 1,531 | 70,000 | 1,531 |
| 2001-03-21 | 1,475 | 1,545 | 1,470 | 1,515 | 149,000 | 1,515 |
| 2001-03-19 | 1,433 | 1,435 | 1,415 | 1,435 | 73,000 | 1,435 |
| 2001-03-16 | 1,426 | 1,429 | 1,425 | 1,426 | 74,000 | 1,426 |
| 2001-03-15 | 1,381 | 1,419 | 1,345 | 1,419 | 31,000 | 1,419 |
| 2001-03-14 | 1,341 | 1,359 | 1,340 | 1,341 | 30,000 | 1,341 |
| 2001-03-13 | 1,406 | 1,406 | 1,320 | 1,331 | 59,000 | 1,331 |
| 2001-03-12 | 1,400 | 1,449 | 1,365 | 1,386 | 34,000 | 1,386 |
| 2001-03-09 | 1,442 | 1,442 | 1,358 | 1,410 | 120,000 | 1,410 |
| 2001-03-08 | 1,402 | 1,402 | 1,350 | 1,402 | 23,000 | 1,402 |
| 2001-03-07 | 1,399 | 1,400 | 1,397 | 1,399 | 39,000 | 1,399 |
| 2001-03-06 | 1,409 | 1,409 | 1,370 | 1,390 | 23,000 | 1,390 |
| 2001-03-05 | 1,360 | 1,361 | 1,330 | 1,330 | 40,000 | 1,330 |
| 2001-03-02 | 1,392 | 1,415 | 1,372 | 1,392 | 29,000 | 1,392 |
| 2001-03-01 | 1,410 | 1,410 | 1,372 | 1,372 | 43,000 | 1,372 |
| 2001-02-28 | 1,439 | 1,439 | 1,410 | 1,410 | 18,000 | 1,410 |
| 2001-02-27 | 1,420 | 1,440 | 1,380 | 1,440 | 49,000 | 1,440 |
| 2001-02-26 | 1,411 | 1,420 | 1,359 | 1,360 | 86,000 | 1,360 |
| 2001-02-23 | 1,353 | 1,445 | 1,353 | 1,442 | 43,000 | 1,442 |
| 2001-02-22 | 1,402 | 1,410 | 1,345 | 1,345 | 162,000 | 1,345 |
| 2001-02-21 | 1,440 | 1,454 | 1,440 | 1,454 | 13,000 | 1,454 |
| 2001-02-20 | 1,460 | 1,464 | 1,447 | 1,460 | 30,000 | 1,460 |
| 2001-02-19 | 1,430 | 1,461 | 1,430 | 1,460 | 26,000 | 1,460 |
| 2001-02-16 | 1,488 | 1,488 | 1,425 | 1,450 | 44,000 | 1,450 |
| 2001-02-15 | 1,468 | 1,500 | 1,450 | 1,487 | 89,000 | 1,487 |
| 2001-02-14 | 1,473 | 1,475 | 1,460 | 1,460 | 55,000 | 1,460 |
| 2001-02-13 | 1,500 | 1,500 | 1,465 | 1,472 | 26,000 | 1,472 |
| 2001-02-09 | 1,473 | 1,490 | 1,471 | 1,475 | 23,000 | 1,475 |
| 2001-02-08 | 1,468 | 1,487 | 1,468 | 1,476 | 27,000 | 1,476 |
| 2001-02-07 | 1,458 | 1,459 | 1,416 | 1,450 | 29,000 | 1,450 |
| 2001-02-06 | 1,413 | 1,420 | 1,400 | 1,401 | 51,000 | 1,401 |
| 2001-02-05 | 1,498 | 1,498 | 1,440 | 1,449 | 36,000 | 1,449 |
| 2001-02-02 | 1,525 | 1,525 | 1,499 | 1,499 | 105,000 | 1,499 |
| 2001-02-01 | 1,501 | 1,518 | 1,500 | 1,500 | 41,000 | 1,500 |
| 2001-01-31 | 1,561 | 1,561 | 1,500 | 1,501 | 62,000 | 1,501 |
| 2001-01-30 | 1,530 | 1,571 | 1,519 | 1,571 | 66,000 | 1,571 |
| 2001-01-29 | 1,527 | 1,531 | 1,527 | 1,530 | 6,000 | 1,530 |
| 2001-01-26 | 1,521 | 1,551 | 1,521 | 1,527 | 24,000 | 1,527 |
| 2001-01-25 | 1,550 | 1,550 | 1,514 | 1,514 | 13,000 | 1,514 |
| 2001-01-24 | 1,551 | 1,551 | 1,550 | 1,550 | 16,000 | 1,550 |
| 2001-01-23 | 1,549 | 1,565 | 1,549 | 1,559 | 50,000 | 1,559 |
| 2001-01-22 | 1,550 | 1,560 | 1,550 | 1,550 | 45,000 | 1,550 |
| 2001-01-19 | 1,550 | 1,575 | 1,550 | 1,550 | 277,000 | 1,550 |
| 2001-01-18 | 1,549 | 1,570 | 1,549 | 1,570 | 53,000 | 1,570 |
| 2001-01-17 | 1,570 | 1,570 | 1,560 | 1,570 | 13,000 | 1,570 |
| 2001-01-16 | 1,578 | 1,578 | 1,531 | 1,575 | 16,000 | 1,575 |
| 2001-01-15 | 1,590 | 1,590 | 1,550 | 1,575 | 36,000 | 1,575 |
| 2001-01-12 | 1,499 | 1,529 | 1,496 | 1,529 | 99,000 | 1,529 |
| 2001-01-11 | 1,540 | 1,540 | 1,496 | 1,496 | 16,000 | 1,496 |
| 2001-01-10 | 1,540 | 1,540 | 1,535 | 1,540 | 32,000 | 1,540 |
| 2001-01-09 | 1,579 | 1,579 | 1,541 | 1,541 | 18,000 | 1,541 |
| 2001-01-05 | 1,610 | 1,630 | 1,583 | 1,590 | 26,000 | 1,590 |
| 2001-01-04 | 1,580 | 1,586 | 1,550 | 1,580 | 23,000 | 1,580 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株