5938 (株)LIXIL 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 | 1,670 | 1,773 | 1,649 | 1,773 | 336,000 | 1,773 |
| 2001-12-27 | 1,636 | 1,660 | 1,601 | 1,655 | 287,000 | 1,655 |
| 2001-12-26 | 1,646 | 1,646 | 1,616 | 1,616 | 375,000 | 1,616 |
| 2001-12-25 | 1,650 | 1,650 | 1,586 | 1,648 | 230,000 | 1,648 |
| 2001-12-21 | 1,649 | 1,649 | 1,610 | 1,645 | 293,000 | 1,645 |
| 2001-12-20 | 1,629 | 1,649 | 1,607 | 1,649 | 316,000 | 1,649 |
| 2001-12-19 | 1,572 | 1,600 | 1,572 | 1,599 | 218,000 | 1,599 |
| 2001-12-18 | 1,572 | 1,589 | 1,540 | 1,589 | 378,000 | 1,589 |
| 2001-12-17 | 1,564 | 1,618 | 1,555 | 1,588 | 344,000 | 1,588 |
| 2001-12-14 | 1,584 | 1,655 | 1,584 | 1,624 | 981,000 | 1,624 |
| 2001-12-13 | 1,601 | 1,645 | 1,601 | 1,644 | 398,000 | 1,644 |
| 2001-12-12 | 1,641 | 1,645 | 1,520 | 1,630 | 551,000 | 1,630 |
| 2001-12-11 | 1,600 | 1,664 | 1,600 | 1,664 | 587,000 | 1,664 |
| 2001-12-10 | 1,650 | 1,670 | 1,620 | 1,620 | 785,000 | 1,620 |
| 2001-12-07 | 1,663 | 1,680 | 1,653 | 1,680 | 456,000 | 1,680 |
| 2001-12-06 | 1,671 | 1,695 | 1,669 | 1,693 | 372,000 | 1,693 |
| 2001-12-05 | 1,659 | 1,684 | 1,640 | 1,653 | 330,000 | 1,653 |
| 2001-12-04 | 1,675 | 1,689 | 1,636 | 1,689 | 286,000 | 1,689 |
| 2001-12-03 | 1,688 | 1,688 | 1,631 | 1,651 | 260,000 | 1,651 |
| 2001-11-30 | 1,632 | 1,678 | 1,630 | 1,668 | 313,000 | 1,668 |
| 2001-11-29 | 1,623 | 1,640 | 1,616 | 1,632 | 333,000 | 1,632 |
| 2001-11-28 | 1,699 | 1,699 | 1,615 | 1,625 | 256,000 | 1,625 |
| 2001-11-27 | 1,683 | 1,697 | 1,673 | 1,693 | 171,000 | 1,693 |
| 2001-11-26 | 1,678 | 1,688 | 1,642 | 1,653 | 311,000 | 1,653 |
| 2001-11-22 | 1,620 | 1,649 | 1,620 | 1,648 | 162,000 | 1,648 |
| 2001-11-21 | 1,645 | 1,657 | 1,630 | 1,640 | 423,000 | 1,640 |
| 2001-11-20 | 1,675 | 1,675 | 1,634 | 1,657 | 604,000 | 1,657 |
| 2001-11-19 | 1,620 | 1,680 | 1,611 | 1,675 | 381,000 | 1,675 |
| 2001-11-16 | 1,680 | 1,683 | 1,601 | 1,640 | 490,000 | 1,640 |
| 2001-11-15 | 1,595 | 1,650 | 1,585 | 1,650 | 313,000 | 1,650 |
| 2001-11-14 | 1,572 | 1,610 | 1,570 | 1,583 | 421,000 | 1,583 |
| 2001-11-13 | 1,560 | 1,560 | 1,535 | 1,560 | 455,000 | 1,560 |
| 2001-11-12 | 1,569 | 1,570 | 1,539 | 1,560 | 637,000 | 1,560 |
| 2001-11-09 | 1,620 | 1,654 | 1,600 | 1,601 | 615,000 | 1,601 |
| 2001-11-08 | 1,576 | 1,609 | 1,560 | 1,590 | 291,000 | 1,590 |
| 2001-11-07 | 1,575 | 1,575 | 1,520 | 1,531 | 469,000 | 1,531 |
| 2001-11-06 | 1,605 | 1,605 | 1,566 | 1,585 | 496,000 | 1,585 |
| 2001-11-05 | 1,625 | 1,626 | 1,554 | 1,583 | 795,000 | 1,583 |
| 2001-11-02 | 1,665 | 1,695 | 1,626 | 1,656 | 359,000 | 1,656 |
| 2001-11-01 | 1,698 | 1,699 | 1,635 | 1,635 | 245,000 | 1,635 |
| 2001-10-31 | 1,689 | 1,700 | 1,670 | 1,700 | 629,000 | 1,700 |
| 2001-10-30 | 1,668 | 1,700 | 1,668 | 1,695 | 401,000 | 1,695 |
| 2001-10-29 | 1,700 | 1,700 | 1,670 | 1,680 | 148,000 | 1,680 |
| 2001-10-26 | 1,726 | 1,726 | 1,682 | 1,705 | 401,000 | 1,705 |
| 2001-10-25 | 1,709 | 1,727 | 1,691 | 1,719 | 512,000 | 1,719 |
| 2001-10-24 | 1,730 | 1,754 | 1,721 | 1,739 | 494,000 | 1,739 |
| 2001-10-23 | 1,748 | 1,759 | 1,726 | 1,745 | 732,000 | 1,745 |
| 2001-10-22 | 1,739 | 1,740 | 1,718 | 1,718 | 922,000 | 1,718 |
| 2001-10-19 | 1,671 | 1,733 | 1,660 | 1,690 | 1,555,000 | 1,690 |
| 2001-10-18 | 1,564 | 1,638 | 1,551 | 1,638 | 644,000 | 1,638 |
| 2001-10-17 | 1,550 | 1,595 | 1,550 | 1,590 | 317,000 | 1,590 |
| 2001-10-16 | 1,568 | 1,568 | 1,546 | 1,550 | 288,000 | 1,550 |
| 2001-10-15 | 1,597 | 1,597 | 1,534 | 1,570 | 484,000 | 1,570 |
| 2001-10-12 | 1,610 | 1,654 | 1,575 | 1,598 | 516,000 | 1,598 |
| 2001-10-11 | 1,642 | 1,644 | 1,619 | 1,639 | 366,000 | 1,639 |
| 2001-10-10 | 1,619 | 1,619 | 1,605 | 1,612 | 399,000 | 1,612 |
| 2001-10-09 | 1,594 | 1,599 | 1,575 | 1,589 | 271,000 | 1,589 |
| 2001-10-05 | 1,660 | 1,661 | 1,534 | 1,534 | 890,000 | 1,534 |
| 2001-10-04 | 1,701 | 1,728 | 1,700 | 1,728 | 444,000 | 1,728 |
| 2001-10-03 | 1,708 | 1,721 | 1,651 | 1,651 | 295,000 | 1,651 |
| 2001-10-02 | 1,682 | 1,709 | 1,662 | 1,709 | 288,000 | 1,709 |
| 2001-10-01 | 1,699 | 1,708 | 1,651 | 1,682 | 440,000 | 1,682 |
| 2001-09-28 | 1,690 | 1,740 | 1,660 | 1,680 | 1,102,000 | 1,680 |
| 2001-09-27 | 1,503 | 1,555 | 1,477 | 1,510 | 423,000 | 1,510 |
| 2001-09-26 | 1,481 | 1,499 | 1,430 | 1,499 | 828,000 | 1,499 |
| 2001-09-25 | 1,712 | 1,747 | 1,480 | 1,480 | 1,188,000 | 1,480 |
| 2001-09-21 | 1,603 | 1,603 | 1,540 | 1,569 | 613,000 | 1,569 |
| 2001-09-20 | 1,641 | 1,641 | 1,570 | 1,592 | 369,000 | 1,592 |
| 2001-09-19 | 1,655 | 1,681 | 1,630 | 1,664 | 330,000 | 1,664 |
| 2001-09-18 | 1,650 | 1,663 | 1,631 | 1,631 | 683,000 | 1,631 |
| 2001-09-17 | 1,644 | 1,659 | 1,614 | 1,639 | 444,000 | 1,639 |
| 2001-09-14 | 1,654 | 1,654 | 1,605 | 1,646 | 563,000 | 1,646 |
| 2001-09-13 | 1,550 | 1,619 | 1,550 | 1,594 | 438,000 | 1,594 |
| 2001-09-12 | 1,524 | 1,568 | 1,524 | 1,556 | 188,000 | 1,556 |
| 2001-09-11 | 1,726 | 1,732 | 1,661 | 1,674 | 393,000 | 1,674 |
| 2001-09-10 | 1,755 | 1,755 | 1,696 | 1,696 | 445,000 | 1,696 |
| 2001-09-07 | 1,800 | 1,847 | 1,771 | 1,845 | 539,000 | 1,845 |
| 2001-09-06 | 1,835 | 1,835 | 1,802 | 1,818 | 332,000 | 1,818 |
| 2001-09-05 | 1,838 | 1,845 | 1,800 | 1,817 | 879,000 | 1,817 |
| 2001-09-04 | 1,810 | 1,816 | 1,780 | 1,808 | 897,000 | 1,808 |
| 2001-09-03 | 1,851 | 1,854 | 1,780 | 1,780 | 496,000 | 1,780 |
| 2001-08-31 | 1,785 | 1,890 | 1,778 | 1,850 | 801,000 | 1,850 |
| 2001-08-30 | 1,814 | 1,814 | 1,710 | 1,755 | 800,000 | 1,755 |
| 2001-08-29 | 1,936 | 1,936 | 1,873 | 1,874 | 347,000 | 1,874 |
| 2001-08-28 | 1,926 | 1,950 | 1,906 | 1,950 | 395,000 | 1,950 |
| 2001-08-27 | 1,950 | 1,950 | 1,925 | 1,927 | 330,000 | 1,927 |
| 2001-08-24 | 1,920 | 1,965 | 1,892 | 1,925 | 393,000 | 1,925 |
| 2001-08-23 | 1,964 | 1,965 | 1,936 | 1,965 | 812,000 | 1,965 |
| 2001-08-22 | 1,970 | 1,970 | 1,949 | 1,961 | 1,131,000 | 1,961 |
| 2001-08-21 | 1,900 | 1,955 | 1,881 | 1,945 | 1,724,000 | 1,945 |
| 2001-08-20 | 1,919 | 1,924 | 1,830 | 1,870 | 800,000 | 1,870 |
| 2001-08-17 | 2,035 | 2,035 | 1,983 | 1,985 | 567,000 | 1,985 |
| 2001-08-16 | 2,065 | 2,070 | 2,010 | 2,035 | 876,000 | 2,035 |
| 2001-08-15 | 2,090 | 2,110 | 2,085 | 2,105 | 385,000 | 2,105 |
| 2001-08-14 | 2,070 | 2,140 | 2,060 | 2,090 | 564,000 | 2,090 |
| 2001-08-13 | 2,110 | 2,115 | 2,050 | 2,090 | 582,000 | 2,090 |
| 2001-08-10 | 2,130 | 2,170 | 2,130 | 2,150 | 527,000 | 2,150 |
| 2001-08-09 | 2,165 | 2,180 | 2,130 | 2,145 | 511,000 | 2,145 |
| 2001-08-08 | 2,165 | 2,220 | 2,165 | 2,205 | 626,000 | 2,205 |
| 2001-08-07 | 2,250 | 2,290 | 2,240 | 2,285 | 757,000 | 2,285 |
| 2001-08-06 | 2,190 | 2,260 | 2,185 | 2,260 | 454,000 | 2,260 |
| 2001-08-03 | 2,170 | 2,210 | 2,130 | 2,175 | 484,000 | 2,175 |
| 2001-08-02 | 2,250 | 2,255 | 2,240 | 2,250 | 780,000 | 2,250 |
| 2001-08-01 | 2,290 | 2,295 | 2,240 | 2,250 | 702,000 | 2,250 |
| 2001-07-31 | 2,260 | 2,305 | 2,210 | 2,290 | 823,000 | 2,290 |
| 2001-07-30 | 2,245 | 2,245 | 2,190 | 2,245 | 502,000 | 2,245 |
| 2001-07-27 | 2,230 | 2,260 | 2,205 | 2,245 | 775,000 | 2,245 |
| 2001-07-26 | 2,165 | 2,250 | 2,160 | 2,235 | 1,417,000 | 2,235 |
| 2001-07-25 | 2,085 | 2,155 | 2,085 | 2,145 | 633,000 | 2,145 |
| 2001-07-24 | 2,050 | 2,130 | 2,050 | 2,125 | 745,000 | 2,125 |
| 2001-07-23 | 2,100 | 2,105 | 2,060 | 2,090 | 281,000 | 2,090 |
| 2001-07-19 | 2,110 | 2,135 | 2,100 | 2,120 | 380,000 | 2,120 |
| 2001-07-18 | 2,130 | 2,140 | 2,080 | 2,115 | 347,000 | 2,115 |
| 2001-07-17 | 2,095 | 2,120 | 2,070 | 2,100 | 433,000 | 2,100 |
| 2001-07-16 | 2,145 | 2,175 | 2,135 | 2,150 | 941,000 | 2,150 |
| 2001-07-13 | 2,120 | 2,145 | 2,100 | 2,145 | 651,000 | 2,145 |
| 2001-07-12 | 2,045 | 2,140 | 2,030 | 2,105 | 712,000 | 2,105 |
| 2001-07-11 | 1,988 | 2,030 | 1,979 | 2,025 | 481,000 | 2,025 |
| 2001-07-10 | 1,999 | 1,999 | 1,955 | 1,987 | 522,000 | 1,987 |
| 2001-07-09 | 1,958 | 1,992 | 1,940 | 1,992 | 488,000 | 1,992 |
| 2001-07-06 | 1,938 | 1,990 | 1,921 | 1,988 | 486,000 | 1,988 |
| 2001-07-05 | 1,995 | 1,996 | 1,979 | 1,990 | 207,000 | 1,990 |
| 2001-07-04 | 2,005 | 2,030 | 1,965 | 1,965 | 133,000 | 1,965 |
| 2001-07-03 | 2,025 | 2,040 | 1,990 | 2,040 | 278,000 | 2,040 |
| 2001-07-02 | 2,045 | 2,045 | 1,990 | 2,005 | 179,000 | 2,005 |
| 2001-06-29 | 2,050 | 2,050 | 2,030 | 2,050 | 377,000 | 2,050 |
| 2001-06-28 | 2,025 | 2,030 | 2,010 | 2,015 | 574,000 | 2,015 |
| 2001-06-27 | 1,975 | 2,010 | 1,975 | 2,010 | 759,000 | 2,010 |
| 2001-06-26 | 2,025 | 2,030 | 2,010 | 2,015 | 564,000 | 2,015 |
| 2001-06-25 | 2,010 | 2,035 | 2,000 | 2,010 | 591,000 | 2,010 |
| 2001-06-22 | 2,000 | 2,010 | 1,994 | 2,000 | 1,125,000 | 2,000 |
| 2001-06-21 | 2,040 | 2,040 | 1,995 | 1,999 | 705,000 | 1,999 |
| 2001-06-20 | 2,045 | 2,045 | 2,010 | 2,040 | 500,000 | 2,040 |
| 2001-06-19 | 2,060 | 2,060 | 2,015 | 2,050 | 633,000 | 2,050 |
| 2001-06-18 | 2,030 | 2,040 | 2,010 | 2,030 | 316,000 | 2,030 |
| 2001-06-15 | 2,050 | 2,050 | 1,998 | 2,025 | 865,000 | 2,025 |
| 2001-06-14 | 2,045 | 2,070 | 2,025 | 2,060 | 448,000 | 2,060 |
| 2001-06-13 | 2,070 | 2,075 | 2,020 | 2,045 | 644,000 | 2,045 |
| 2001-06-12 | 2,100 | 2,120 | 2,055 | 2,095 | 828,000 | 2,095 |
| 2001-06-11 | 2,065 | 2,120 | 2,065 | 2,100 | 583,000 | 2,100 |
| 2001-06-08 | 2,095 | 2,100 | 2,065 | 2,065 | 780,000 | 2,065 |
| 2001-06-07 | 2,075 | 2,125 | 2,070 | 2,095 | 385,000 | 2,095 |
| 2001-06-06 | 2,090 | 2,090 | 2,050 | 2,070 | 420,000 | 2,070 |
| 2001-06-05 | 2,100 | 2,120 | 2,085 | 2,090 | 537,000 | 2,090 |
| 2001-06-04 | 2,095 | 2,095 | 2,070 | 2,090 | 398,000 | 2,090 |
| 2001-06-01 | 2,085 | 2,110 | 2,075 | 2,080 | 898,000 | 2,080 |
| 2001-05-31 | 2,030 | 2,090 | 2,025 | 2,070 | 983,000 | 2,070 |
| 2001-05-30 | 2,025 | 2,055 | 2,015 | 2,030 | 427,000 | 2,030 |
| 2001-05-29 | 2,020 | 2,040 | 2,015 | 2,025 | 375,000 | 2,025 |
| 2001-05-28 | 2,005 | 2,040 | 1,998 | 2,015 | 509,000 | 2,015 |
| 2001-05-25 | 2,000 | 2,000 | 1,955 | 1,983 | 639,000 | 1,983 |
| 2001-05-24 | 2,020 | 2,020 | 1,981 | 2,000 | 880,000 | 2,000 |
| 2001-05-23 | 1,970 | 2,050 | 1,964 | 2,015 | 1,231,000 | 2,015 |
| 2001-05-22 | 2,000 | 2,005 | 1,930 | 1,940 | 1,051,000 | 1,940 |
| 2001-05-21 | 1,940 | 1,999 | 1,932 | 1,990 | 597,000 | 1,990 |
| 2001-05-18 | 1,974 | 1,986 | 1,950 | 1,950 | 463,000 | 1,950 |
| 2001-05-17 | 2,040 | 2,040 | 1,954 | 1,974 | 558,000 | 1,974 |
| 2001-05-16 | 2,030 | 2,030 | 1,992 | 2,000 | 597,000 | 2,000 |
| 2001-05-15 | 2,020 | 2,045 | 2,010 | 2,030 | 565,000 | 2,030 |
| 2001-05-14 | 2,090 | 2,090 | 1,954 | 1,987 | 444,000 | 1,987 |
| 2001-05-11 | 2,050 | 2,085 | 2,020 | 2,070 | 820,000 | 2,070 |
| 2001-05-10 | 2,010 | 2,050 | 1,990 | 2,030 | 879,000 | 2,030 |
| 2001-05-09 | 2,125 | 2,125 | 1,995 | 2,010 | 1,110,000 | 2,010 |
| 2001-05-08 | 2,095 | 2,190 | 2,065 | 2,165 | 1,183,000 | 2,165 |
| 2001-05-07 | 2,055 | 2,155 | 2,050 | 2,155 | 1,221,000 | 2,155 |
| 2001-05-02 | 2,045 | 2,055 | 1,990 | 2,040 | 1,118,000 | 2,040 |
| 2001-05-01 | 1,977 | 2,050 | 1,960 | 2,045 | 896,000 | 2,045 |
| 2001-04-27 | 1,950 | 1,960 | 1,935 | 1,959 | 724,000 | 1,959 |
| 2001-04-26 | 1,904 | 1,939 | 1,904 | 1,939 | 656,000 | 1,939 |
| 2001-04-25 | 1,905 | 1,909 | 1,880 | 1,890 | 775,000 | 1,890 |
| 2001-04-24 | 1,872 | 1,920 | 1,851 | 1,905 | 760,000 | 1,905 |
| 2001-04-23 | 1,884 | 1,905 | 1,870 | 1,872 | 480,000 | 1,872 |
| 2001-04-20 | 1,894 | 1,894 | 1,830 | 1,881 | 586,000 | 1,881 |
| 2001-04-19 | 1,840 | 1,940 | 1,822 | 1,924 | 1,411,000 | 1,924 |
| 2001-04-18 | 1,770 | 1,798 | 1,770 | 1,798 | 403,000 | 1,798 |
| 2001-04-17 | 1,733 | 1,740 | 1,710 | 1,740 | 330,000 | 1,740 |
| 2001-04-16 | 1,751 | 1,752 | 1,700 | 1,711 | 532,000 | 1,711 |
| 2001-04-13 | 1,793 | 1,800 | 1,781 | 1,781 | 950,000 | 1,781 |
| 2001-04-12 | 1,715 | 1,795 | 1,715 | 1,779 | 1,011,000 | 1,779 |
| 2001-04-11 | 1,675 | 1,700 | 1,655 | 1,655 | 1,100,000 | 1,655 |
| 2001-04-10 | 1,690 | 1,700 | 1,655 | 1,656 | 535,000 | 1,656 |
| 2001-04-09 | 1,712 | 1,712 | 1,679 | 1,694 | 611,000 | 1,694 |
| 2001-04-06 | 1,749 | 1,780 | 1,692 | 1,742 | 1,081,000 | 1,742 |
| 2001-04-05 | 1,709 | 1,805 | 1,665 | 1,736 | 3,207,000 | 1,736 |
| 2001-04-04 | 1,649 | 1,649 | 1,649 | 1,649 | 211,000 | 1,649 |
| 2001-04-03 | 1,400 | 1,449 | 1,399 | 1,449 | 301,000 | 1,449 |
| 2001-04-02 | 1,414 | 1,421 | 1,380 | 1,380 | 416,000 | 1,380 |
| 2001-03-30 | 1,476 | 1,515 | 1,420 | 1,454 | 246,000 | 1,454 |
| 2001-03-29 | 1,494 | 1,501 | 1,462 | 1,476 | 203,000 | 1,476 |
| 2001-03-28 | 1,500 | 1,509 | 1,450 | 1,509 | 246,000 | 1,509 |
| 2001-03-27 | 1,489 | 1,530 | 1,487 | 1,530 | 334,000 | 1,530 |
| 2001-03-26 | 1,390 | 1,500 | 1,390 | 1,490 | 465,000 | 1,490 |
| 2001-03-23 | 1,430 | 1,468 | 1,400 | 1,450 | 304,000 | 1,450 |
| 2001-03-22 | 1,500 | 1,525 | 1,480 | 1,500 | 223,000 | 1,500 |
| 2001-03-21 | 1,380 | 1,450 | 1,380 | 1,425 | 198,000 | 1,425 |
| 2001-03-19 | 1,440 | 1,470 | 1,400 | 1,400 | 127,000 | 1,400 |
| 2001-03-16 | 1,470 | 1,480 | 1,425 | 1,435 | 344,000 | 1,435 |
| 2001-03-15 | 1,375 | 1,460 | 1,355 | 1,458 | 208,000 | 1,458 |
| 2001-03-14 | 1,379 | 1,399 | 1,353 | 1,355 | 334,000 | 1,355 |
| 2001-03-13 | 1,355 | 1,430 | 1,331 | 1,399 | 256,000 | 1,399 |
| 2001-03-12 | 1,456 | 1,456 | 1,357 | 1,370 | 453,000 | 1,370 |
| 2001-03-09 | 1,480 | 1,499 | 1,443 | 1,451 | 415,000 | 1,451 |
| 2001-03-08 | 1,493 | 1,510 | 1,485 | 1,510 | 328,000 | 1,510 |
| 2001-03-07 | 1,505 | 1,505 | 1,479 | 1,496 | 460,000 | 1,496 |
| 2001-03-06 | 1,441 | 1,475 | 1,439 | 1,475 | 272,000 | 1,475 |
| 2001-03-05 | 1,355 | 1,418 | 1,355 | 1,401 | 313,000 | 1,401 |
| 2001-03-02 | 1,410 | 1,435 | 1,373 | 1,375 | 334,000 | 1,375 |
| 2001-03-01 | 1,398 | 1,421 | 1,386 | 1,400 | 358,000 | 1,400 |
| 2001-02-28 | 1,389 | 1,409 | 1,350 | 1,360 | 379,000 | 1,360 |
| 2001-02-27 | 1,407 | 1,441 | 1,402 | 1,409 | 172,000 | 1,409 |
| 2001-02-26 | 1,461 | 1,480 | 1,400 | 1,400 | 277,000 | 1,400 |
| 2001-02-23 | 1,402 | 1,430 | 1,402 | 1,430 | 141,000 | 1,430 |
| 2001-02-22 | 1,400 | 1,426 | 1,399 | 1,416 | 260,000 | 1,416 |
| 2001-02-21 | 1,400 | 1,400 | 1,377 | 1,394 | 111,000 | 1,394 |
| 2001-02-20 | 1,410 | 1,410 | 1,396 | 1,405 | 160,000 | 1,405 |
| 2001-02-19 | 1,371 | 1,379 | 1,365 | 1,370 | 101,000 | 1,370 |
| 2001-02-16 | 1,410 | 1,410 | 1,375 | 1,375 | 124,000 | 1,375 |
| 2001-02-15 | 1,415 | 1,425 | 1,401 | 1,401 | 134,000 | 1,401 |
| 2001-02-14 | 1,398 | 1,420 | 1,390 | 1,420 | 174,000 | 1,420 |
| 2001-02-13 | 1,418 | 1,418 | 1,397 | 1,408 | 99,000 | 1,408 |
| 2001-02-09 | 1,420 | 1,420 | 1,400 | 1,409 | 84,000 | 1,409 |
| 2001-02-08 | 1,400 | 1,409 | 1,390 | 1,400 | 165,000 | 1,400 |
| 2001-02-07 | 1,374 | 1,400 | 1,372 | 1,400 | 142,000 | 1,400 |
| 2001-02-06 | 1,405 | 1,406 | 1,380 | 1,388 | 751,000 | 1,388 |
| 2001-02-05 | 1,420 | 1,427 | 1,405 | 1,425 | 377,000 | 1,425 |
| 2001-02-02 | 1,389 | 1,410 | 1,389 | 1,400 | 191,000 | 1,400 |
| 2001-02-01 | 1,380 | 1,390 | 1,356 | 1,390 | 219,000 | 1,390 |
| 2001-01-31 | 1,379 | 1,425 | 1,341 | 1,425 | 328,000 | 1,425 |
| 2001-01-30 | 1,400 | 1,402 | 1,383 | 1,399 | 235,000 | 1,399 |
| 2001-01-29 | 1,400 | 1,407 | 1,397 | 1,407 | 122,000 | 1,407 |
| 2001-01-26 | 1,405 | 1,410 | 1,397 | 1,407 | 444,000 | 1,407 |
| 2001-01-25 | 1,395 | 1,408 | 1,386 | 1,408 | 280,000 | 1,408 |
| 2001-01-24 | 1,403 | 1,420 | 1,403 | 1,407 | 156,000 | 1,407 |
| 2001-01-23 | 1,425 | 1,436 | 1,406 | 1,423 | 168,000 | 1,423 |
| 2001-01-22 | 1,437 | 1,437 | 1,410 | 1,425 | 177,000 | 1,425 |
| 2001-01-19 | 1,399 | 1,425 | 1,393 | 1,408 | 280,000 | 1,408 |
| 2001-01-18 | 1,364 | 1,380 | 1,353 | 1,379 | 324,000 | 1,379 |
| 2001-01-17 | 1,390 | 1,390 | 1,349 | 1,377 | 354,000 | 1,377 |
| 2001-01-16 | 1,449 | 1,450 | 1,399 | 1,450 | 227,000 | 1,450 |
| 2001-01-15 | 1,457 | 1,473 | 1,430 | 1,450 | 462,000 | 1,450 |
| 2001-01-12 | 1,315 | 1,379 | 1,315 | 1,378 | 319,000 | 1,378 |
| 2001-01-11 | 1,341 | 1,342 | 1,320 | 1,330 | 335,000 | 1,330 |
| 2001-01-10 | 1,341 | 1,345 | 1,335 | 1,338 | 242,000 | 1,338 |
| 2001-01-09 | 1,345 | 1,345 | 1,327 | 1,339 | 170,000 | 1,339 |
| 2001-01-05 | 1,375 | 1,392 | 1,367 | 1,387 | 252,000 | 1,387 |
| 2001-01-04 | 1,459 | 1,459 | 1,375 | 1,375 | 115,000 | 1,375 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株