5943 (株)ノーリツ 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 | 969 | 976 | 962 | 976 | 90,000 | 976 |
| 2001-12-27 | 977 | 984 | 958 | 964 | 56,000 | 964 |
| 2001-12-26 | 1,000 | 1,000 | 976 | 977 | 74,000 | 977 |
| 2001-12-25 | 1,001 | 1,017 | 996 | 1,000 | 61,000 | 1,000 |
| 2001-12-21 | 1,104 | 1,104 | 1,000 | 1,014 | 120,000 | 1,014 |
| 2001-12-20 | 1,105 | 1,125 | 1,100 | 1,116 | 33,000 | 1,116 |
| 2001-12-19 | 1,126 | 1,126 | 1,102 | 1,109 | 17,000 | 1,109 |
| 2001-12-18 | 1,139 | 1,139 | 1,092 | 1,106 | 40,000 | 1,106 |
| 2001-12-17 | 1,120 | 1,144 | 1,110 | 1,144 | 11,000 | 1,144 |
| 2001-12-14 | 1,139 | 1,146 | 1,119 | 1,136 | 65,000 | 1,136 |
| 2001-12-13 | 1,199 | 1,201 | 1,171 | 1,179 | 37,000 | 1,179 |
| 2001-12-12 | 1,197 | 1,200 | 1,190 | 1,198 | 29,000 | 1,198 |
| 2001-12-11 | 1,210 | 1,210 | 1,180 | 1,180 | 14,000 | 1,180 |
| 2001-12-10 | 1,201 | 1,213 | 1,199 | 1,213 | 51,000 | 1,213 |
| 2001-12-07 | 1,193 | 1,202 | 1,190 | 1,199 | 23,000 | 1,199 |
| 2001-12-06 | 1,170 | 1,206 | 1,170 | 1,193 | 16,000 | 1,193 |
| 2001-12-05 | 1,152 | 1,160 | 1,142 | 1,142 | 13,000 | 1,142 |
| 2001-12-04 | 1,170 | 1,170 | 1,132 | 1,132 | 27,000 | 1,132 |
| 2001-12-03 | 1,120 | 1,160 | 1,120 | 1,132 | 14,000 | 1,132 |
| 2001-11-30 | 1,137 | 1,137 | 1,112 | 1,112 | 35,000 | 1,112 |
| 2001-11-29 | 1,146 | 1,146 | 1,130 | 1,136 | 13,000 | 1,136 |
| 2001-11-28 | 1,170 | 1,170 | 1,147 | 1,147 | 8,000 | 1,147 |
| 2001-11-27 | 1,213 | 1,220 | 1,190 | 1,210 | 20,000 | 1,210 |
| 2001-11-26 | 1,109 | 1,210 | 1,109 | 1,210 | 43,000 | 1,210 |
| 2001-11-22 | 1,100 | 1,136 | 1,100 | 1,106 | 28,000 | 1,106 |
| 2001-11-21 | 1,160 | 1,160 | 1,130 | 1,136 | 35,000 | 1,136 |
| 2001-11-20 | 1,161 | 1,170 | 1,150 | 1,160 | 28,000 | 1,160 |
| 2001-11-19 | 1,155 | 1,193 | 1,155 | 1,193 | 10,000 | 1,193 |
| 2001-11-16 | 1,152 | 1,227 | 1,144 | 1,215 | 46,000 | 1,215 |
| 2001-11-15 | 1,158 | 1,158 | 1,147 | 1,152 | 20,000 | 1,152 |
| 2001-11-14 | 1,136 | 1,159 | 1,135 | 1,158 | 27,000 | 1,158 |
| 2001-11-13 | 1,176 | 1,176 | 1,109 | 1,133 | 57,000 | 1,133 |
| 2001-11-12 | 1,174 | 1,179 | 1,161 | 1,175 | 34,000 | 1,175 |
| 2001-11-09 | 1,180 | 1,180 | 1,165 | 1,176 | 24,000 | 1,176 |
| 2001-11-08 | 1,184 | 1,185 | 1,156 | 1,178 | 33,000 | 1,178 |
| 2001-11-07 | 1,205 | 1,205 | 1,160 | 1,174 | 50,000 | 1,174 |
| 2001-11-06 | 1,193 | 1,215 | 1,182 | 1,206 | 77,000 | 1,206 |
| 2001-11-05 | 1,180 | 1,253 | 1,180 | 1,253 | 46,000 | 1,253 |
| 2001-11-02 | 1,183 | 1,207 | 1,180 | 1,189 | 46,000 | 1,189 |
| 2001-11-01 | 1,253 | 1,253 | 1,182 | 1,182 | 40,000 | 1,182 |
| 2001-10-31 | 1,252 | 1,253 | 1,211 | 1,215 | 19,000 | 1,215 |
| 2001-10-30 | 1,271 | 1,271 | 1,265 | 1,268 | 9,000 | 1,268 |
| 2001-10-29 | 1,299 | 1,299 | 1,286 | 1,291 | 8,000 | 1,291 |
| 2001-10-26 | 1,315 | 1,347 | 1,300 | 1,300 | 28,000 | 1,300 |
| 2001-10-25 | 1,310 | 1,322 | 1,310 | 1,315 | 67,000 | 1,315 |
| 2001-10-24 | 1,297 | 1,310 | 1,284 | 1,310 | 17,000 | 1,310 |
| 2001-10-23 | 1,293 | 1,315 | 1,281 | 1,300 | 36,000 | 1,300 |
| 2001-10-22 | 1,280 | 1,296 | 1,280 | 1,290 | 9,000 | 1,290 |
| 2001-10-19 | 1,293 | 1,301 | 1,273 | 1,300 | 195,000 | 1,300 |
| 2001-10-18 | 1,360 | 1,380 | 1,331 | 1,331 | 114,000 | 1,331 |
| 2001-10-17 | 1,290 | 1,350 | 1,286 | 1,350 | 70,000 | 1,350 |
| 2001-10-16 | 1,274 | 1,325 | 1,254 | 1,305 | 89,000 | 1,305 |
| 2001-10-15 | 1,294 | 1,314 | 1,294 | 1,314 | 41,000 | 1,314 |
| 2001-10-12 | 1,280 | 1,294 | 1,277 | 1,294 | 19,000 | 1,294 |
| 2001-10-11 | 1,310 | 1,310 | 1,250 | 1,279 | 4,000 | 1,279 |
| 2001-10-10 | 1,310 | 1,310 | 1,245 | 1,250 | 39,000 | 1,250 |
| 2001-10-09 | 1,298 | 1,299 | 1,281 | 1,290 | 67,000 | 1,290 |
| 2001-10-05 | 1,323 | 1,323 | 1,299 | 1,299 | 50,000 | 1,299 |
| 2001-10-04 | 1,340 | 1,340 | 1,299 | 1,324 | 33,000 | 1,324 |
| 2001-10-03 | 1,359 | 1,359 | 1,300 | 1,300 | 45,000 | 1,300 |
| 2001-10-02 | 1,367 | 1,367 | 1,324 | 1,350 | 62,000 | 1,350 |
| 2001-10-01 | 1,287 | 1,287 | 1,253 | 1,287 | 65,000 | 1,287 |
| 2001-09-28 | 1,160 | 1,250 | 1,160 | 1,228 | 77,000 | 1,228 |
| 2001-09-27 | 1,126 | 1,134 | 1,120 | 1,126 | 29,000 | 1,126 |
| 2001-09-26 | 1,126 | 1,149 | 1,122 | 1,126 | 78,000 | 1,126 |
| 2001-09-25 | 1,111 | 1,147 | 1,110 | 1,140 | 56,000 | 1,140 |
| 2001-09-21 | 1,145 | 1,145 | 1,100 | 1,100 | 34,000 | 1,100 |
| 2001-09-20 | 1,121 | 1,145 | 1,120 | 1,144 | 58,000 | 1,144 |
| 2001-09-19 | 1,096 | 1,129 | 1,096 | 1,120 | 59,000 | 1,120 |
| 2001-09-18 | 1,048 | 1,120 | 1,048 | 1,095 | 34,000 | 1,095 |
| 2001-09-17 | 1,109 | 1,109 | 1,068 | 1,068 | 26,000 | 1,068 |
| 2001-09-14 | 1,140 | 1,140 | 1,104 | 1,107 | 60,000 | 1,107 |
| 2001-09-13 | 1,086 | 1,100 | 1,086 | 1,100 | 23,000 | 1,100 |
| 2001-09-12 | 1,100 | 1,114 | 1,080 | 1,086 | 34,000 | 1,086 |
| 2001-09-11 | 1,161 | 1,165 | 1,150 | 1,154 | 34,000 | 1,154 |
| 2001-09-10 | 1,161 | 1,170 | 1,122 | 1,170 | 88,000 | 1,170 |
| 2001-09-07 | 1,140 | 1,174 | 1,130 | 1,150 | 79,000 | 1,150 |
| 2001-09-06 | 1,202 | 1,202 | 1,137 | 1,150 | 86,000 | 1,150 |
| 2001-09-05 | 1,264 | 1,264 | 1,200 | 1,202 | 24,000 | 1,202 |
| 2001-09-04 | 1,201 | 1,284 | 1,200 | 1,284 | 29,000 | 1,284 |
| 2001-09-03 | 1,278 | 1,283 | 1,200 | 1,200 | 52,000 | 1,200 |
| 2001-08-31 | 1,280 | 1,280 | 1,214 | 1,217 | 91,000 | 1,217 |
| 2001-08-30 | 1,312 | 1,312 | 1,250 | 1,260 | 61,000 | 1,260 |
| 2001-08-29 | 1,360 | 1,363 | 1,299 | 1,313 | 36,000 | 1,313 |
| 2001-08-28 | 1,399 | 1,419 | 1,352 | 1,380 | 94,000 | 1,380 |
| 2001-08-27 | 1,461 | 1,474 | 1,441 | 1,459 | 106,000 | 1,459 |
| 2001-08-24 | 1,460 | 1,460 | 1,448 | 1,448 | 136,000 | 1,448 |
| 2001-08-23 | 1,418 | 1,446 | 1,418 | 1,442 | 25,000 | 1,442 |
| 2001-08-22 | 1,443 | 1,450 | 1,428 | 1,438 | 41,000 | 1,438 |
| 2001-08-21 | 1,380 | 1,439 | 1,380 | 1,439 | 31,000 | 1,439 |
| 2001-08-20 | 1,459 | 1,459 | 1,431 | 1,440 | 84,000 | 1,440 |
| 2001-08-17 | 1,500 | 1,500 | 1,445 | 1,446 | 105,000 | 1,446 |
| 2001-08-16 | 1,519 | 1,519 | 1,462 | 1,480 | 66,000 | 1,480 |
| 2001-08-15 | 1,506 | 1,530 | 1,498 | 1,520 | 99,000 | 1,520 |
| 2001-08-14 | 1,500 | 1,506 | 1,470 | 1,503 | 68,000 | 1,503 |
| 2001-08-13 | 1,490 | 1,503 | 1,490 | 1,502 | 142,000 | 1,502 |
| 2001-08-10 | 1,440 | 1,470 | 1,440 | 1,470 | 152,000 | 1,470 |
| 2001-08-09 | 1,436 | 1,450 | 1,430 | 1,430 | 149,000 | 1,430 |
| 2001-08-08 | 1,430 | 1,440 | 1,430 | 1,430 | 69,000 | 1,430 |
| 2001-08-07 | 1,400 | 1,426 | 1,400 | 1,425 | 70,000 | 1,425 |
| 2001-08-06 | 1,400 | 1,420 | 1,400 | 1,410 | 40,000 | 1,410 |
| 2001-08-03 | 1,430 | 1,445 | 1,416 | 1,427 | 74,000 | 1,427 |
| 2001-08-02 | 1,400 | 1,446 | 1,400 | 1,430 | 82,000 | 1,430 |
| 2001-08-01 | 1,386 | 1,400 | 1,372 | 1,400 | 64,000 | 1,400 |
| 2001-07-31 | 1,356 | 1,390 | 1,354 | 1,386 | 47,000 | 1,386 |
| 2001-07-30 | 1,362 | 1,366 | 1,353 | 1,363 | 77,000 | 1,363 |
| 2001-07-27 | 1,350 | 1,368 | 1,350 | 1,362 | 69,000 | 1,362 |
| 2001-07-26 | 1,358 | 1,358 | 1,339 | 1,354 | 29,000 | 1,354 |
| 2001-07-25 | 1,349 | 1,365 | 1,337 | 1,360 | 115,000 | 1,360 |
| 2001-07-24 | 1,320 | 1,341 | 1,316 | 1,337 | 64,000 | 1,337 |
| 2001-07-23 | 1,368 | 1,368 | 1,312 | 1,312 | 32,000 | 1,312 |
| 2001-07-19 | 1,372 | 1,373 | 1,360 | 1,369 | 74,000 | 1,369 |
| 2001-07-18 | 1,375 | 1,379 | 1,370 | 1,373 | 33,000 | 1,373 |
| 2001-07-17 | 1,379 | 1,394 | 1,379 | 1,386 | 40,000 | 1,386 |
| 2001-07-16 | 1,393 | 1,393 | 1,381 | 1,381 | 42,000 | 1,381 |
| 2001-07-13 | 1,387 | 1,400 | 1,387 | 1,393 | 63,000 | 1,393 |
| 2001-07-12 | 1,400 | 1,400 | 1,361 | 1,379 | 28,000 | 1,379 |
| 2001-07-11 | 1,400 | 1,420 | 1,390 | 1,400 | 122,000 | 1,400 |
| 2001-07-10 | 1,395 | 1,400 | 1,381 | 1,400 | 77,000 | 1,400 |
| 2001-07-09 | 1,395 | 1,410 | 1,394 | 1,397 | 83,000 | 1,397 |
| 2001-07-06 | 1,423 | 1,423 | 1,395 | 1,395 | 83,000 | 1,395 |
| 2001-07-05 | 1,423 | 1,427 | 1,420 | 1,424 | 135,000 | 1,424 |
| 2001-07-04 | 1,419 | 1,428 | 1,410 | 1,428 | 102,000 | 1,428 |
| 2001-07-03 | 1,439 | 1,439 | 1,411 | 1,439 | 222,000 | 1,439 |
| 2001-07-02 | 1,365 | 1,440 | 1,350 | 1,440 | 268,000 | 1,440 |
| 2001-06-29 | 1,318 | 1,335 | 1,306 | 1,329 | 77,000 | 1,329 |
| 2001-06-28 | 1,280 | 1,319 | 1,262 | 1,319 | 83,000 | 1,319 |
| 2001-06-27 | 1,300 | 1,306 | 1,275 | 1,299 | 51,000 | 1,299 |
| 2001-06-26 | 1,320 | 1,320 | 1,291 | 1,305 | 23,000 | 1,305 |
| 2001-06-25 | 1,321 | 1,343 | 1,305 | 1,322 | 41,000 | 1,322 |
| 2001-06-22 | 1,329 | 1,330 | 1,300 | 1,320 | 63,000 | 1,320 |
| 2001-06-21 | 1,284 | 1,319 | 1,280 | 1,319 | 31,000 | 1,319 |
| 2001-06-20 | 1,282 | 1,282 | 1,270 | 1,270 | 31,000 | 1,270 |
| 2001-06-19 | 1,275 | 1,290 | 1,269 | 1,269 | 64,000 | 1,269 |
| 2001-06-18 | 1,291 | 1,291 | 1,265 | 1,275 | 27,000 | 1,275 |
| 2001-06-15 | 1,300 | 1,310 | 1,265 | 1,265 | 35,000 | 1,265 |
| 2001-06-14 | 1,300 | 1,325 | 1,295 | 1,314 | 81,000 | 1,314 |
| 2001-06-13 | 1,277 | 1,300 | 1,270 | 1,280 | 86,000 | 1,280 |
| 2001-06-12 | 1,251 | 1,260 | 1,235 | 1,242 | 77,000 | 1,242 |
| 2001-06-11 | 1,240 | 1,259 | 1,233 | 1,250 | 34,000 | 1,250 |
| 2001-06-08 | 1,224 | 1,224 | 1,200 | 1,223 | 71,000 | 1,223 |
| 2001-06-07 | 1,212 | 1,231 | 1,210 | 1,231 | 29,000 | 1,231 |
| 2001-06-06 | 1,190 | 1,210 | 1,190 | 1,210 | 20,000 | 1,210 |
| 2001-06-05 | 1,201 | 1,212 | 1,185 | 1,189 | 34,000 | 1,189 |
| 2001-06-04 | 1,260 | 1,260 | 1,200 | 1,200 | 37,000 | 1,200 |
| 2001-06-01 | 1,186 | 1,205 | 1,185 | 1,200 | 29,000 | 1,200 |
| 2001-05-31 | 1,215 | 1,228 | 1,180 | 1,182 | 41,000 | 1,182 |
| 2001-05-30 | 1,254 | 1,260 | 1,215 | 1,215 | 32,000 | 1,215 |
| 2001-05-29 | 1,270 | 1,279 | 1,230 | 1,253 | 41,000 | 1,253 |
| 2001-05-28 | 1,250 | 1,270 | 1,249 | 1,269 | 37,000 | 1,269 |
| 2001-05-25 | 1,184 | 1,240 | 1,184 | 1,230 | 20,000 | 1,230 |
| 2001-05-24 | 1,193 | 1,193 | 1,180 | 1,183 | 180,000 | 1,183 |
| 2001-05-23 | 1,248 | 1,250 | 1,192 | 1,192 | 73,000 | 1,192 |
| 2001-05-22 | 1,245 | 1,264 | 1,245 | 1,248 | 36,000 | 1,248 |
| 2001-05-21 | 1,231 | 1,245 | 1,231 | 1,241 | 43,000 | 1,241 |
| 2001-05-18 | 1,220 | 1,250 | 1,213 | 1,231 | 43,000 | 1,231 |
| 2001-05-17 | 1,227 | 1,247 | 1,200 | 1,212 | 76,000 | 1,212 |
| 2001-05-16 | 1,259 | 1,259 | 1,210 | 1,227 | 70,000 | 1,227 |
| 2001-05-15 | 1,258 | 1,269 | 1,238 | 1,259 | 51,000 | 1,259 |
| 2001-05-14 | 1,276 | 1,301 | 1,244 | 1,257 | 37,000 | 1,257 |
| 2001-05-11 | 1,290 | 1,290 | 1,265 | 1,276 | 14,000 | 1,276 |
| 2001-05-10 | 1,272 | 1,297 | 1,272 | 1,290 | 22,000 | 1,290 |
| 2001-05-09 | 1,269 | 1,299 | 1,269 | 1,299 | 24,000 | 1,299 |
| 2001-05-08 | 1,349 | 1,349 | 1,320 | 1,329 | 21,000 | 1,329 |
| 2001-05-07 | 1,359 | 1,370 | 1,322 | 1,349 | 97,000 | 1,349 |
| 2001-05-02 | 1,355 | 1,360 | 1,341 | 1,360 | 97,000 | 1,360 |
| 2001-05-01 | 1,341 | 1,360 | 1,325 | 1,355 | 63,000 | 1,355 |
| 2001-04-27 | 1,359 | 1,360 | 1,320 | 1,341 | 71,000 | 1,341 |
| 2001-04-26 | 1,310 | 1,360 | 1,300 | 1,360 | 122,000 | 1,360 |
| 2001-04-25 | 1,299 | 1,305 | 1,285 | 1,295 | 124,000 | 1,295 |
| 2001-04-24 | 1,247 | 1,299 | 1,246 | 1,299 | 63,000 | 1,299 |
| 2001-04-23 | 1,246 | 1,250 | 1,225 | 1,246 | 57,000 | 1,246 |
| 2001-04-20 | 1,241 | 1,247 | 1,220 | 1,246 | 56,000 | 1,246 |
| 2001-04-19 | 1,200 | 1,241 | 1,200 | 1,241 | 68,000 | 1,241 |
| 2001-04-18 | 1,239 | 1,239 | 1,189 | 1,199 | 53,000 | 1,199 |
| 2001-04-17 | 1,240 | 1,240 | 1,221 | 1,239 | 57,000 | 1,239 |
| 2001-04-16 | 1,217 | 1,240 | 1,217 | 1,240 | 61,000 | 1,240 |
| 2001-04-13 | 1,225 | 1,230 | 1,182 | 1,217 | 54,000 | 1,217 |
| 2001-04-12 | 1,220 | 1,230 | 1,210 | 1,225 | 71,000 | 1,225 |
| 2001-04-11 | 1,196 | 1,211 | 1,195 | 1,206 | 72,000 | 1,206 |
| 2001-04-10 | 1,187 | 1,198 | 1,155 | 1,189 | 73,000 | 1,189 |
| 2001-04-09 | 1,188 | 1,195 | 1,180 | 1,186 | 54,000 | 1,186 |
| 2001-04-06 | 1,190 | 1,200 | 1,165 | 1,165 | 52,000 | 1,165 |
| 2001-04-05 | 1,196 | 1,219 | 1,193 | 1,205 | 64,000 | 1,205 |
| 2001-04-04 | 1,189 | 1,198 | 1,180 | 1,197 | 67,000 | 1,197 |
| 2001-04-03 | 1,155 | 1,200 | 1,155 | 1,199 | 43,000 | 1,199 |
| 2001-04-02 | 1,150 | 1,195 | 1,120 | 1,195 | 35,000 | 1,195 |
| 2001-03-30 | 1,180 | 1,180 | 1,150 | 1,150 | 49,000 | 1,150 |
| 2001-03-29 | 1,180 | 1,184 | 1,128 | 1,129 | 54,000 | 1,129 |
| 2001-03-28 | 1,180 | 1,220 | 1,178 | 1,206 | 68,000 | 1,206 |
| 2001-03-27 | 1,180 | 1,190 | 1,150 | 1,151 | 51,000 | 1,151 |
| 2001-03-26 | 1,150 | 1,200 | 1,149 | 1,200 | 49,000 | 1,200 |
| 2001-03-23 | 1,120 | 1,150 | 1,120 | 1,150 | 53,000 | 1,150 |
| 2001-03-22 | 1,079 | 1,115 | 1,079 | 1,115 | 50,000 | 1,115 |
| 2001-03-21 | 1,085 | 1,100 | 1,070 | 1,099 | 96,000 | 1,099 |
| 2001-03-19 | 1,098 | 1,100 | 1,081 | 1,081 | 52,000 | 1,081 |
| 2001-03-16 | 1,062 | 1,097 | 1,062 | 1,095 | 54,000 | 1,095 |
| 2001-03-15 | 1,060 | 1,079 | 1,045 | 1,076 | 54,000 | 1,076 |
| 2001-03-14 | 1,060 | 1,083 | 1,060 | 1,068 | 91,000 | 1,068 |
| 2001-03-13 | 1,039 | 1,060 | 1,019 | 1,057 | 75,000 | 1,057 |
| 2001-03-12 | 957 | 1,045 | 957 | 1,019 | 218,000 | 1,019 |
| 2001-03-09 | 1,019 | 1,089 | 1,019 | 1,067 | 205,000 | 1,067 |
| 2001-03-08 | 1,031 | 1,050 | 1,031 | 1,039 | 48,000 | 1,039 |
| 2001-03-07 | 1,051 | 1,071 | 1,050 | 1,051 | 20,000 | 1,051 |
| 2001-03-06 | 1,020 | 1,085 | 1,020 | 1,071 | 54,000 | 1,071 |
| 2001-03-05 | 1,020 | 1,040 | 1,020 | 1,040 | 35,000 | 1,040 |
| 2001-03-02 | 1,075 | 1,095 | 1,060 | 1,080 | 129,000 | 1,080 |
| 2001-03-01 | 1,055 | 1,070 | 1,050 | 1,065 | 51,000 | 1,065 |
| 2001-02-28 | 1,080 | 1,080 | 1,056 | 1,073 | 91,000 | 1,073 |
| 2001-02-27 | 1,047 | 1,090 | 1,047 | 1,075 | 123,000 | 1,075 |
| 2001-02-26 | 1,009 | 1,049 | 1,008 | 1,041 | 137,000 | 1,041 |
| 2001-02-23 | 971 | 992 | 971 | 989 | 41,000 | 989 |
| 2001-02-22 | 960 | 993 | 960 | 981 | 39,000 | 981 |
| 2001-02-21 | 980 | 981 | 963 | 970 | 45,000 | 970 |
| 2001-02-20 | 931 | 1,012 | 931 | 1,000 | 93,000 | 1,000 |
| 2001-02-19 | 949 | 960 | 930 | 930 | 68,000 | 930 |
| 2001-02-16 | 955 | 967 | 953 | 955 | 51,000 | 955 |
| 2001-02-15 | 957 | 974 | 950 | 954 | 60,000 | 954 |
| 2001-02-14 | 978 | 978 | 970 | 977 | 33,000 | 977 |
| 2001-02-13 | 969 | 989 | 968 | 984 | 54,000 | 984 |
| 2001-02-09 | 918 | 960 | 918 | 955 | 46,000 | 955 |
| 2001-02-08 | 953 | 953 | 923 | 933 | 34,000 | 933 |
| 2001-02-07 | 939 | 963 | 939 | 953 | 55,000 | 953 |
| 2001-02-06 | 928 | 940 | 923 | 938 | 665,000 | 938 |
| 2001-02-05 | 875 | 942 | 875 | 938 | 72,000 | 938 |
| 2001-02-02 | 918 | 930 | 916 | 916 | 33,000 | 916 |
| 2001-02-01 | 920 | 920 | 899 | 918 | 60,000 | 918 |
| 2001-01-31 | 866 | 914 | 866 | 914 | 28,000 | 914 |
| 2001-01-30 | 861 | 870 | 861 | 866 | 47,000 | 866 |
| 2001-01-29 | 880 | 880 | 865 | 866 | 43,000 | 866 |
| 2001-01-26 | 885 | 888 | 881 | 882 | 31,000 | 882 |
| 2001-01-25 | 897 | 900 | 896 | 896 | 33,000 | 896 |
| 2001-01-24 | 920 | 920 | 891 | 896 | 31,000 | 896 |
| 2001-01-23 | 921 | 935 | 921 | 924 | 46,000 | 924 |
| 2001-01-22 | 911 | 920 | 906 | 915 | 73,000 | 915 |
| 2001-01-19 | 885 | 895 | 885 | 892 | 39,000 | 892 |
| 2001-01-18 | 874 | 885 | 874 | 881 | 66,000 | 881 |
| 2001-01-17 | 897 | 897 | 875 | 875 | 45,000 | 875 |
| 2001-01-16 | 900 | 905 | 892 | 900 | 40,000 | 900 |
| 2001-01-15 | 861 | 908 | 861 | 897 | 90,000 | 897 |
| 2001-01-12 | 855 | 889 | 853 | 861 | 61,000 | 861 |
| 2001-01-11 | 880 | 885 | 850 | 870 | 81,000 | 870 |
| 2001-01-10 | 881 | 889 | 881 | 881 | 27,000 | 881 |
| 2001-01-09 | 900 | 900 | 880 | 881 | 32,000 | 881 |
| 2001-01-05 | 905 | 915 | 900 | 900 | 28,000 | 900 |
| 2001-01-04 | 905 | 910 | 905 | 905 | 11,000 | 905 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
