6151 日東工器(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 | 1,844 | 1,844 | 1,813 | 1,825 | 8,100 | 1,825 |
| 2001-12-27 | 1,807 | 1,830 | 1,797 | 1,830 | 14,500 | 1,830 |
| 2001-12-26 | 1,845 | 1,845 | 1,806 | 1,807 | 12,200 | 1,807 |
| 2001-12-25 | 1,744 | 1,783 | 1,743 | 1,760 | 14,300 | 1,760 |
| 2001-12-21 | 1,850 | 1,850 | 1,720 | 1,744 | 18,200 | 1,744 |
| 2001-12-20 | 1,847 | 1,849 | 1,821 | 1,821 | 16,400 | 1,821 |
| 2001-12-19 | 1,830 | 1,840 | 1,812 | 1,828 | 20,700 | 1,828 |
| 2001-12-18 | 1,820 | 1,828 | 1,812 | 1,825 | 21,800 | 1,825 |
| 2001-12-17 | 1,795 | 1,810 | 1,780 | 1,807 | 7,300 | 1,807 |
| 2001-12-14 | 1,770 | 1,830 | 1,770 | 1,785 | 34,400 | 1,785 |
| 2001-12-13 | 1,801 | 1,830 | 1,776 | 1,830 | 22,800 | 1,830 |
| 2001-12-12 | 1,798 | 1,800 | 1,794 | 1,800 | 18,700 | 1,800 |
| 2001-12-11 | 1,790 | 1,795 | 1,774 | 1,790 | 11,400 | 1,790 |
| 2001-12-10 | 1,778 | 1,799 | 1,775 | 1,790 | 31,400 | 1,790 |
| 2001-12-07 | 1,715 | 1,769 | 1,714 | 1,748 | 6,300 | 1,748 |
| 2001-12-06 | 1,750 | 1,770 | 1,740 | 1,768 | 21,200 | 1,768 |
| 2001-12-05 | 1,760 | 1,760 | 1,720 | 1,730 | 17,000 | 1,730 |
| 2001-12-04 | 1,730 | 1,731 | 1,670 | 1,674 | 14,700 | 1,674 |
| 2001-12-03 | 1,766 | 1,766 | 1,719 | 1,727 | 9,000 | 1,727 |
| 2001-11-30 | 1,674 | 1,690 | 1,658 | 1,676 | 11,400 | 1,676 |
| 2001-11-29 | 1,700 | 1,700 | 1,673 | 1,674 | 25,900 | 1,674 |
| 2001-11-28 | 1,750 | 1,750 | 1,686 | 1,700 | 27,000 | 1,700 |
| 2001-11-27 | 1,772 | 1,785 | 1,750 | 1,769 | 21,500 | 1,769 |
| 2001-11-26 | 1,790 | 1,799 | 1,751 | 1,790 | 28,800 | 1,790 |
| 2001-11-22 | 1,650 | 1,749 | 1,641 | 1,749 | 37,600 | 1,749 |
| 2001-11-21 | 1,625 | 1,629 | 1,600 | 1,620 | 17,800 | 1,620 |
| 2001-11-20 | 1,580 | 1,603 | 1,580 | 1,595 | 23,400 | 1,595 |
| 2001-11-19 | 1,570 | 1,581 | 1,567 | 1,575 | 9,100 | 1,575 |
| 2001-11-16 | 1,580 | 1,590 | 1,520 | 1,580 | 24,500 | 1,580 |
| 2001-11-15 | 1,600 | 1,614 | 1,578 | 1,590 | 55,900 | 1,590 |
| 2001-11-14 | 1,579 | 1,589 | 1,570 | 1,580 | 33,200 | 1,580 |
| 2001-11-13 | 1,549 | 1,550 | 1,537 | 1,549 | 16,300 | 1,549 |
| 2001-11-12 | 1,501 | 1,505 | 1,496 | 1,499 | 6,600 | 1,499 |
| 2001-11-09 | 1,525 | 1,532 | 1,520 | 1,520 | 20,700 | 1,520 |
| 2001-11-08 | 1,535 | 1,535 | 1,491 | 1,525 | 16,000 | 1,525 |
| 2001-11-07 | 1,490 | 1,495 | 1,471 | 1,485 | 17,200 | 1,485 |
| 2001-11-06 | 1,470 | 1,514 | 1,470 | 1,514 | 21,300 | 1,514 |
| 2001-11-05 | 1,540 | 1,550 | 1,490 | 1,500 | 14,500 | 1,500 |
| 2001-11-02 | 1,554 | 1,554 | 1,530 | 1,540 | 11,100 | 1,540 |
| 2001-11-01 | 1,570 | 1,571 | 1,522 | 1,554 | 9,800 | 1,554 |
| 2001-10-31 | 1,587 | 1,589 | 1,555 | 1,571 | 9,200 | 1,571 |
| 2001-10-30 | 1,510 | 1,600 | 1,510 | 1,600 | 26,300 | 1,600 |
| 2001-10-29 | 1,640 | 1,645 | 1,600 | 1,600 | 30,800 | 1,600 |
| 2001-10-26 | 1,665 | 1,670 | 1,620 | 1,630 | 28,000 | 1,630 |
| 2001-10-25 | 1,515 | 1,620 | 1,515 | 1,620 | 43,600 | 1,620 |
| 2001-10-24 | 1,541 | 1,580 | 1,506 | 1,523 | 29,700 | 1,523 |
| 2001-10-23 | 1,540 | 1,550 | 1,520 | 1,533 | 31,100 | 1,533 |
| 2001-10-22 | 1,508 | 1,529 | 1,508 | 1,529 | 8,500 | 1,529 |
| 2001-10-19 | 1,500 | 1,514 | 1,500 | 1,508 | 18,600 | 1,508 |
| 2001-10-18 | 1,511 | 1,525 | 1,510 | 1,514 | 9,400 | 1,514 |
| 2001-10-17 | 1,490 | 1,510 | 1,490 | 1,509 | 19,400 | 1,509 |
| 2001-10-16 | 1,510 | 1,510 | 1,483 | 1,489 | 16,800 | 1,489 |
| 2001-10-15 | 1,510 | 1,515 | 1,463 | 1,480 | 26,600 | 1,480 |
| 2001-10-12 | 1,515 | 1,566 | 1,501 | 1,523 | 36,800 | 1,523 |
| 2001-10-11 | 1,500 | 1,503 | 1,490 | 1,500 | 33,100 | 1,500 |
| 2001-10-10 | 1,500 | 1,594 | 1,500 | 1,532 | 10,400 | 1,532 |
| 2001-10-09 | 1,505 | 1,505 | 1,496 | 1,500 | 8,200 | 1,500 |
| 2001-10-05 | 1,560 | 1,563 | 1,524 | 1,529 | 18,100 | 1,529 |
| 2001-10-04 | 1,535 | 1,585 | 1,521 | 1,560 | 17,300 | 1,560 |
| 2001-10-03 | 1,578 | 1,585 | 1,550 | 1,559 | 19,200 | 1,559 |
| 2001-10-02 | 1,515 | 1,548 | 1,503 | 1,548 | 42,900 | 1,548 |
| 2001-10-01 | 1,570 | 1,570 | 1,510 | 1,553 | 35,200 | 1,553 |
| 2001-09-28 | 1,569 | 1,610 | 1,569 | 1,590 | 52,000 | 1,590 |
| 2001-09-27 | 1,600 | 1,601 | 1,580 | 1,599 | 28,300 | 1,599 |
| 2001-09-26 | 1,657 | 1,675 | 1,580 | 1,609 | 12,200 | 1,609 |
| 2001-09-25 | 1,601 | 1,648 | 1,600 | 1,640 | 6,700 | 1,640 |
| 2001-09-21 | 1,585 | 1,592 | 1,546 | 1,592 | 18,000 | 1,592 |
| 2001-09-20 | 1,600 | 1,600 | 1,480 | 1,562 | 36,200 | 1,562 |
| 2001-09-19 | 1,458 | 1,618 | 1,457 | 1,577 | 19,000 | 1,577 |
| 2001-09-18 | 1,459 | 1,462 | 1,442 | 1,445 | 37,100 | 1,445 |
| 2001-09-17 | 1,405 | 1,420 | 1,361 | 1,399 | 24,400 | 1,399 |
| 2001-09-14 | 1,400 | 1,420 | 1,390 | 1,407 | 68,200 | 1,407 |
| 2001-09-13 | 1,372 | 1,410 | 1,372 | 1,395 | 28,400 | 1,395 |
| 2001-09-12 | 1,372 | 1,438 | 1,372 | 1,372 | 46,700 | 1,372 |
| 2001-09-11 | 1,480 | 1,490 | 1,463 | 1,472 | 35,600 | 1,472 |
| 2001-09-10 | 1,500 | 1,529 | 1,480 | 1,492 | 23,500 | 1,492 |
| 2001-09-07 | 1,606 | 1,607 | 1,579 | 1,580 | 31,600 | 1,580 |
| 2001-09-06 | 1,630 | 1,642 | 1,623 | 1,624 | 27,800 | 1,624 |
| 2001-09-05 | 1,700 | 1,700 | 1,621 | 1,640 | 22,300 | 1,640 |
| 2001-09-04 | 1,760 | 1,780 | 1,636 | 1,670 | 32,500 | 1,670 |
| 2001-09-03 | 1,850 | 1,862 | 1,780 | 1,780 | 8,100 | 1,780 |
| 2001-08-31 | 1,770 | 1,840 | 1,762 | 1,790 | 13,600 | 1,790 |
| 2001-08-30 | 1,800 | 1,800 | 1,749 | 1,800 | 23,900 | 1,800 |
| 2001-08-29 | 1,920 | 1,921 | 1,820 | 1,820 | 35,300 | 1,820 |
| 2001-08-28 | 1,900 | 1,920 | 1,900 | 1,920 | 27,600 | 1,920 |
| 2001-08-27 | 1,981 | 1,985 | 1,900 | 1,938 | 23,900 | 1,938 |
| 2001-08-24 | 1,920 | 1,970 | 1,920 | 1,934 | 39,200 | 1,934 |
| 2001-08-23 | 2,050 | 2,060 | 1,979 | 1,979 | 35,900 | 1,979 |
| 2001-08-22 | 2,060 | 2,060 | 1,961 | 2,015 | 48,400 | 2,015 |
| 2001-08-21 | 2,095 | 2,110 | 2,090 | 2,100 | 5,100 | 2,100 |
| 2001-08-20 | 2,120 | 2,155 | 2,120 | 2,130 | 3,700 | 2,130 |
| 2001-08-17 | 2,215 | 2,215 | 2,150 | 2,160 | 9,700 | 2,160 |
| 2001-08-16 | 2,195 | 2,220 | 2,160 | 2,220 | 10,900 | 2,220 |
| 2001-08-15 | 2,200 | 2,210 | 2,195 | 2,200 | 16,300 | 2,200 |
| 2001-08-14 | 2,200 | 2,200 | 2,180 | 2,200 | 37,900 | 2,200 |
| 2001-08-13 | 2,230 | 2,230 | 2,180 | 2,190 | 27,900 | 2,190 |
| 2001-08-10 | 2,200 | 2,220 | 2,200 | 2,220 | 30,200 | 2,220 |
| 2001-08-09 | 2,240 | 2,240 | 2,220 | 2,220 | 21,100 | 2,220 |
| 2001-08-08 | 2,280 | 2,295 | 2,250 | 2,280 | 7,300 | 2,280 |
| 2001-08-07 | 2,245 | 2,300 | 2,225 | 2,280 | 12,500 | 2,280 |
| 2001-08-06 | 2,180 | 2,225 | 2,180 | 2,225 | 13,000 | 2,225 |
| 2001-08-03 | 2,200 | 2,245 | 2,200 | 2,205 | 18,000 | 2,205 |
| 2001-08-02 | 2,250 | 2,280 | 2,200 | 2,240 | 20,600 | 2,240 |
| 2001-08-01 | 2,250 | 2,290 | 2,240 | 2,265 | 8,700 | 2,265 |
| 2001-07-31 | 2,150 | 2,220 | 2,150 | 2,215 | 8,400 | 2,215 |
| 2001-07-30 | 2,150 | 2,190 | 2,130 | 2,135 | 12,000 | 2,135 |
| 2001-07-27 | 2,130 | 2,135 | 2,090 | 2,100 | 12,900 | 2,100 |
| 2001-07-26 | 2,105 | 2,105 | 2,065 | 2,090 | 11,900 | 2,090 |
| 2001-07-25 | 2,050 | 2,065 | 2,050 | 2,065 | 61,000 | 2,065 |
| 2001-07-24 | 2,025 | 2,075 | 2,025 | 2,045 | 13,900 | 2,045 |
| 2001-07-23 | 2,080 | 2,085 | 2,025 | 2,070 | 14,900 | 2,070 |
| 2001-07-19 | 2,000 | 2,025 | 2,000 | 2,025 | 21,500 | 2,025 |
| 2001-07-18 | 2,070 | 2,070 | 1,998 | 1,999 | 20,900 | 1,999 |
| 2001-07-17 | 2,025 | 2,030 | 1,997 | 1,998 | 23,300 | 1,998 |
| 2001-07-16 | 2,060 | 2,060 | 2,020 | 2,020 | 8,700 | 2,020 |
| 2001-07-13 | 2,040 | 2,090 | 2,030 | 2,060 | 10,100 | 2,060 |
| 2001-07-12 | 1,993 | 2,015 | 1,993 | 2,015 | 22,700 | 2,015 |
| 2001-07-11 | 2,000 | 2,000 | 1,965 | 1,993 | 21,600 | 1,993 |
| 2001-07-10 | 2,050 | 2,050 | 1,995 | 2,005 | 31,700 | 2,005 |
| 2001-07-09 | 2,065 | 2,085 | 2,020 | 2,050 | 17,300 | 2,050 |
| 2001-07-06 | 2,110 | 2,120 | 2,095 | 2,105 | 18,000 | 2,105 |
| 2001-07-05 | 2,160 | 2,160 | 2,125 | 2,130 | 15,400 | 2,130 |
| 2001-07-04 | 2,195 | 2,195 | 2,155 | 2,170 | 15,700 | 2,170 |
| 2001-07-03 | 2,200 | 2,220 | 2,195 | 2,200 | 31,900 | 2,200 |
| 2001-07-02 | 2,305 | 2,305 | 2,205 | 2,250 | 11,000 | 2,250 |
| 2001-06-29 | 2,345 | 2,345 | 2,230 | 2,265 | 25,700 | 2,265 |
| 2001-06-28 | 2,270 | 2,305 | 2,260 | 2,280 | 12,500 | 2,280 |
| 2001-06-27 | 2,300 | 2,330 | 2,290 | 2,305 | 5,000 | 2,305 |
| 2001-06-26 | 2,350 | 2,350 | 2,320 | 2,330 | 5,700 | 2,330 |
| 2001-06-25 | 2,370 | 2,400 | 2,315 | 2,340 | 6,500 | 2,340 |
| 2001-06-22 | 2,400 | 2,405 | 2,365 | 2,395 | 8,600 | 2,395 |
| 2001-06-21 | 2,310 | 2,340 | 2,290 | 2,340 | 10,500 | 2,340 |
| 2001-06-20 | 2,315 | 2,320 | 2,295 | 2,305 | 5,900 | 2,305 |
| 2001-06-19 | 2,400 | 2,400 | 2,310 | 2,315 | 11,600 | 2,315 |
| 2001-06-18 | 2,345 | 2,430 | 2,345 | 2,430 | 6,700 | 2,430 |
| 2001-06-15 | 2,325 | 2,390 | 2,310 | 2,390 | 11,900 | 2,390 |
| 2001-06-14 | 2,410 | 2,455 | 2,400 | 2,445 | 16,300 | 2,445 |
| 2001-06-13 | 2,410 | 2,430 | 2,400 | 2,410 | 17,500 | 2,410 |
| 2001-06-12 | 2,415 | 2,420 | 2,390 | 2,405 | 39,600 | 2,405 |
| 2001-06-11 | 2,530 | 2,530 | 2,480 | 2,495 | 32,700 | 2,495 |
| 2001-06-08 | 2,500 | 2,525 | 2,500 | 2,525 | 45,700 | 2,525 |
| 2001-06-07 | 2,455 | 2,480 | 2,455 | 2,480 | 41,700 | 2,480 |
| 2001-06-06 | 2,485 | 2,485 | 2,450 | 2,450 | 12,800 | 2,450 |
| 2001-06-05 | 2,500 | 2,500 | 2,450 | 2,485 | 15,500 | 2,485 |
| 2001-06-04 | 2,500 | 2,510 | 2,450 | 2,510 | 34,400 | 2,510 |
| 2001-06-01 | 2,445 | 2,460 | 2,430 | 2,460 | 31,300 | 2,460 |
| 2001-05-31 | 2,395 | 2,420 | 2,370 | 2,415 | 59,000 | 2,415 |
| 2001-05-30 | 2,400 | 2,410 | 2,390 | 2,405 | 45,600 | 2,405 |
| 2001-05-29 | 2,400 | 2,415 | 2,390 | 2,400 | 8,100 | 2,400 |
| 2001-05-28 | 2,400 | 2,420 | 2,390 | 2,420 | 41,600 | 2,420 |
| 2001-05-25 | 2,435 | 2,445 | 2,395 | 2,395 | 15,900 | 2,395 |
| 2001-05-24 | 2,400 | 2,435 | 2,360 | 2,400 | 41,800 | 2,400 |
| 2001-05-23 | 2,370 | 2,405 | 2,360 | 2,395 | 22,500 | 2,395 |
| 2001-05-22 | 2,415 | 2,420 | 2,355 | 2,360 | 31,700 | 2,360 |
| 2001-05-21 | 2,310 | 2,360 | 2,290 | 2,350 | 13,000 | 2,350 |
| 2001-05-18 | 2,295 | 2,295 | 2,260 | 2,260 | 11,700 | 2,260 |
| 2001-05-17 | 2,275 | 2,300 | 2,250 | 2,280 | 35,200 | 2,280 |
| 2001-05-16 | 2,350 | 2,350 | 2,280 | 2,280 | 27,700 | 2,280 |
| 2001-05-15 | 2,330 | 2,350 | 2,310 | 2,310 | 21,600 | 2,310 |
| 2001-05-14 | 2,310 | 2,350 | 2,310 | 2,330 | 10,200 | 2,330 |
| 2001-05-11 | 2,350 | 2,355 | 2,330 | 2,330 | 6,700 | 2,330 |
| 2001-05-10 | 2,350 | 2,350 | 2,330 | 2,340 | 10,700 | 2,340 |
| 2001-05-09 | 2,380 | 2,380 | 2,350 | 2,350 | 12,000 | 2,350 |
| 2001-05-08 | 2,415 | 2,415 | 2,350 | 2,360 | 19,400 | 2,360 |
| 2001-05-07 | 2,420 | 2,445 | 2,400 | 2,415 | 41,100 | 2,415 |
| 2001-05-02 | 2,330 | 2,370 | 2,230 | 2,370 | 76,500 | 2,370 |
| 2001-05-01 | 2,170 | 2,180 | 2,150 | 2,170 | 16,300 | 2,170 |
| 2001-04-27 | 2,150 | 2,150 | 2,090 | 2,090 | 17,000 | 2,090 |
| 2001-04-26 | 2,100 | 2,110 | 2,080 | 2,080 | 24,800 | 2,080 |
| 2001-04-25 | 2,095 | 2,095 | 2,080 | 2,080 | 10,800 | 2,080 |
| 2001-04-24 | 2,085 | 2,085 | 2,070 | 2,085 | 13,900 | 2,085 |
| 2001-04-23 | 2,095 | 2,100 | 2,080 | 2,085 | 11,500 | 2,085 |
| 2001-04-20 | 2,110 | 2,130 | 2,075 | 2,100 | 18,700 | 2,100 |
| 2001-04-19 | 2,135 | 2,140 | 2,115 | 2,120 | 17,700 | 2,120 |
| 2001-04-18 | 2,125 | 2,130 | 2,100 | 2,130 | 7,700 | 2,130 |
| 2001-04-17 | 2,130 | 2,130 | 2,090 | 2,115 | 5,300 | 2,115 |
| 2001-04-16 | 2,095 | 2,130 | 2,080 | 2,110 | 5,000 | 2,110 |
| 2001-04-13 | 2,075 | 2,095 | 2,070 | 2,095 | 19,200 | 2,095 |
| 2001-04-12 | 2,080 | 2,080 | 2,070 | 2,075 | 7,100 | 2,075 |
| 2001-04-11 | 2,110 | 2,110 | 2,050 | 2,080 | 9,100 | 2,080 |
| 2001-04-10 | 2,120 | 2,130 | 2,100 | 2,110 | 11,400 | 2,110 |
| 2001-04-09 | 2,175 | 2,175 | 2,120 | 2,125 | 10,100 | 2,125 |
| 2001-04-06 | 2,195 | 2,195 | 2,100 | 2,105 | 12,000 | 2,105 |
| 2001-04-05 | 2,105 | 2,155 | 2,105 | 2,120 | 10,000 | 2,120 |
| 2001-04-04 | 2,030 | 2,100 | 2,030 | 2,090 | 21,100 | 2,090 |
| 2001-04-03 | 1,960 | 2,080 | 1,960 | 2,080 | 16,700 | 2,080 |
| 2001-04-02 | 2,055 | 2,055 | 1,970 | 1,970 | 18,900 | 1,970 |
| 2001-03-30 | 2,070 | 2,085 | 2,030 | 2,030 | 11,500 | 2,030 |
| 2001-03-29 | 2,035 | 2,035 | 2,020 | 2,035 | 22,300 | 2,035 |
| 2001-03-28 | 2,125 | 2,130 | 2,030 | 2,035 | 48,600 | 2,035 |
| 2001-03-27 | 2,180 | 2,190 | 2,050 | 2,130 | 48,400 | 2,130 |
| 2001-03-26 | 2,180 | 2,200 | 2,110 | 2,195 | 55,500 | 2,195 |
| 2001-03-23 | 2,080 | 2,090 | 2,050 | 2,080 | 36,300 | 2,080 |
| 2001-03-22 | 1,913 | 2,040 | 1,913 | 1,980 | 74,200 | 1,980 |
| 2001-03-21 | 1,915 | 1,915 | 1,900 | 1,903 | 65,100 | 1,903 |
| 2001-03-19 | 1,900 | 1,950 | 1,900 | 1,915 | 41,200 | 1,915 |
| 2001-03-16 | 1,992 | 1,992 | 1,960 | 1,960 | 42,100 | 1,960 |
| 2001-03-15 | 2,000 | 2,000 | 1,981 | 1,992 | 31,300 | 1,992 |
| 2001-03-14 | 2,030 | 2,105 | 2,030 | 2,030 | 14,100 | 2,030 |
| 2001-03-13 | 2,000 | 2,040 | 1,990 | 1,991 | 30,600 | 1,991 |
| 2001-03-12 | 2,300 | 2,300 | 2,220 | 2,220 | 4,600 | 2,220 |
| 2001-03-09 | 2,185 | 2,335 | 2,185 | 2,300 | 20,600 | 2,300 |
| 2001-03-08 | 2,350 | 2,350 | 2,305 | 2,345 | 2,400 | 2,345 |
| 2001-03-07 | 2,250 | 2,340 | 2,250 | 2,330 | 10,100 | 2,330 |
| 2001-03-06 | 2,200 | 2,250 | 2,150 | 2,245 | 12,300 | 2,245 |
| 2001-03-05 | 2,200 | 2,205 | 2,140 | 2,140 | 40,000 | 2,140 |
| 2001-03-02 | 2,230 | 2,230 | 2,165 | 2,190 | 14,300 | 2,190 |
| 2001-03-01 | 2,270 | 2,275 | 2,230 | 2,265 | 12,900 | 2,265 |
| 2001-02-28 | 2,355 | 2,360 | 2,280 | 2,280 | 21,400 | 2,280 |
| 2001-02-27 | 2,475 | 2,475 | 2,355 | 2,450 | 11,100 | 2,450 |
| 2001-02-26 | 2,500 | 2,500 | 2,450 | 2,475 | 6,500 | 2,475 |
| 2001-02-23 | 2,405 | 2,500 | 2,400 | 2,500 | 4,300 | 2,500 |
| 2001-02-22 | 2,495 | 2,495 | 2,400 | 2,400 | 10,600 | 2,400 |
| 2001-02-21 | 2,485 | 2,500 | 2,485 | 2,495 | 6,800 | 2,495 |
| 2001-02-20 | 2,470 | 2,500 | 2,470 | 2,500 | 10,200 | 2,500 |
| 2001-02-19 | 2,420 | 2,470 | 2,420 | 2,455 | 1,800 | 2,455 |
| 2001-02-16 | 2,440 | 2,535 | 2,440 | 2,500 | 12,500 | 2,500 |
| 2001-02-15 | 2,395 | 2,440 | 2,380 | 2,440 | 13,400 | 2,440 |
| 2001-02-14 | 2,425 | 2,450 | 2,330 | 2,360 | 8,000 | 2,360 |
| 2001-02-13 | 2,300 | 2,450 | 2,295 | 2,450 | 18,300 | 2,450 |
| 2001-02-09 | 2,255 | 2,290 | 2,250 | 2,255 | 4,800 | 2,255 |
| 2001-02-08 | 2,270 | 2,280 | 2,255 | 2,255 | 2,000 | 2,255 |
| 2001-02-07 | 2,270 | 2,275 | 2,270 | 2,275 | 1,300 | 2,275 |
| 2001-02-06 | 2,255 | 2,295 | 2,255 | 2,280 | 3,300 | 2,280 |
| 2001-02-05 | 2,295 | 2,300 | 2,260 | 2,260 | 2,700 | 2,260 |
| 2001-02-02 | 2,295 | 2,300 | 2,290 | 2,300 | 3,100 | 2,300 |
| 2001-02-01 | 2,345 | 2,345 | 2,285 | 2,295 | 5,300 | 2,295 |
| 2001-01-31 | 2,300 | 2,365 | 2,300 | 2,345 | 11,000 | 2,345 |
| 2001-01-30 | 2,300 | 2,330 | 2,290 | 2,300 | 10,900 | 2,300 |
| 2001-01-29 | 2,400 | 2,415 | 2,290 | 2,290 | 8,800 | 2,290 |
| 2001-01-26 | 2,590 | 2,595 | 2,475 | 2,480 | 3,900 | 2,480 |
| 2001-01-25 | 2,465 | 2,500 | 2,430 | 2,430 | 2,600 | 2,430 |
| 2001-01-24 | 2,610 | 2,610 | 2,550 | 2,550 | 5,800 | 2,550 |
| 2001-01-23 | 2,610 | 2,620 | 2,460 | 2,495 | 25,900 | 2,495 |
| 2001-01-22 | 2,610 | 2,640 | 2,600 | 2,620 | 11,600 | 2,620 |
| 2001-01-19 | 2,620 | 2,660 | 2,600 | 2,620 | 38,800 | 2,620 |
| 2001-01-18 | 2,500 | 2,580 | 2,495 | 2,580 | 10,000 | 2,580 |
| 2001-01-17 | 2,445 | 2,500 | 2,360 | 2,500 | 5,200 | 2,500 |
| 2001-01-16 | 2,460 | 2,460 | 2,370 | 2,460 | 10,300 | 2,460 |
| 2001-01-15 | 2,185 | 2,305 | 2,185 | 2,300 | 3,500 | 2,300 |
| 2001-01-12 | 2,400 | 2,400 | 2,175 | 2,190 | 23,400 | 2,190 |
| 2001-01-11 | 2,300 | 2,405 | 2,270 | 2,310 | 7,000 | 2,310 |
| 2001-01-10 | 2,255 | 2,255 | 2,150 | 2,240 | 7,600 | 2,240 |
| 2001-01-09 | 2,300 | 2,305 | 2,205 | 2,230 | 4,000 | 2,230 |
| 2001-01-05 | 2,300 | 2,305 | 2,290 | 2,305 | 2,200 | 2,305 |
| 2001-01-04 | 2,330 | 2,350 | 2,300 | 2,300 | 1,900 | 2,300 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株
