6349 (株)小森コーポレーション 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 | 1,440 | 1,479 | 1,430 | 1,479 | 92,000 | 1,479 |
| 2001-12-27 | 1,399 | 1,420 | 1,395 | 1,420 | 71,000 | 1,420 |
| 2001-12-26 | 1,420 | 1,420 | 1,381 | 1,381 | 64,000 | 1,381 |
| 2001-12-25 | 1,351 | 1,402 | 1,351 | 1,380 | 44,000 | 1,380 |
| 2001-12-21 | 1,378 | 1,380 | 1,357 | 1,368 | 131,000 | 1,368 |
| 2001-12-20 | 1,400 | 1,416 | 1,390 | 1,398 | 73,000 | 1,398 |
| 2001-12-19 | 1,400 | 1,410 | 1,390 | 1,396 | 94,000 | 1,396 |
| 2001-12-18 | 1,437 | 1,461 | 1,400 | 1,440 | 157,000 | 1,440 |
| 2001-12-17 | 1,410 | 1,413 | 1,360 | 1,397 | 179,000 | 1,397 |
| 2001-12-14 | 1,389 | 1,410 | 1,389 | 1,410 | 342,000 | 1,410 |
| 2001-12-13 | 1,362 | 1,401 | 1,362 | 1,401 | 97,000 | 1,401 |
| 2001-12-12 | 1,360 | 1,377 | 1,352 | 1,357 | 80,000 | 1,357 |
| 2001-12-11 | 1,380 | 1,381 | 1,351 | 1,352 | 77,000 | 1,352 |
| 2001-12-10 | 1,370 | 1,377 | 1,356 | 1,365 | 95,000 | 1,365 |
| 2001-12-07 | 1,331 | 1,395 | 1,331 | 1,369 | 241,000 | 1,369 |
| 2001-12-06 | 1,377 | 1,401 | 1,369 | 1,371 | 104,000 | 1,371 |
| 2001-12-05 | 1,385 | 1,430 | 1,383 | 1,397 | 356,000 | 1,397 |
| 2001-12-04 | 1,342 | 1,350 | 1,325 | 1,350 | 129,000 | 1,350 |
| 2001-12-03 | 1,340 | 1,390 | 1,330 | 1,358 | 215,000 | 1,358 |
| 2001-11-30 | 1,350 | 1,353 | 1,320 | 1,320 | 159,000 | 1,320 |
| 2001-11-29 | 1,317 | 1,353 | 1,316 | 1,353 | 110,000 | 1,353 |
| 2001-11-28 | 1,349 | 1,349 | 1,308 | 1,317 | 206,000 | 1,317 |
| 2001-11-27 | 1,366 | 1,366 | 1,343 | 1,350 | 68,000 | 1,350 |
| 2001-11-26 | 1,350 | 1,370 | 1,348 | 1,350 | 105,000 | 1,350 |
| 2001-11-22 | 1,321 | 1,325 | 1,320 | 1,323 | 60,000 | 1,323 |
| 2001-11-21 | 1,350 | 1,350 | 1,318 | 1,318 | 121,000 | 1,318 |
| 2001-11-20 | 1,333 | 1,379 | 1,333 | 1,348 | 164,000 | 1,348 |
| 2001-11-19 | 1,310 | 1,327 | 1,310 | 1,318 | 86,000 | 1,318 |
| 2001-11-16 | 1,321 | 1,370 | 1,321 | 1,345 | 169,000 | 1,345 |
| 2001-11-15 | 1,303 | 1,360 | 1,303 | 1,358 | 235,000 | 1,358 |
| 2001-11-14 | 1,305 | 1,311 | 1,300 | 1,303 | 134,000 | 1,303 |
| 2001-11-13 | 1,305 | 1,318 | 1,300 | 1,305 | 80,000 | 1,305 |
| 2001-11-12 | 1,321 | 1,329 | 1,302 | 1,302 | 59,000 | 1,302 |
| 2001-11-09 | 1,330 | 1,336 | 1,304 | 1,310 | 168,000 | 1,310 |
| 2001-11-08 | 1,328 | 1,350 | 1,320 | 1,329 | 147,000 | 1,329 |
| 2001-11-07 | 1,380 | 1,381 | 1,340 | 1,340 | 225,000 | 1,340 |
| 2001-11-06 | 1,400 | 1,413 | 1,388 | 1,390 | 241,000 | 1,390 |
| 2001-11-05 | 1,406 | 1,413 | 1,400 | 1,413 | 127,000 | 1,413 |
| 2001-11-02 | 1,405 | 1,436 | 1,405 | 1,430 | 199,000 | 1,430 |
| 2001-11-01 | 1,436 | 1,436 | 1,408 | 1,415 | 218,000 | 1,415 |
| 2001-10-31 | 1,450 | 1,450 | 1,410 | 1,419 | 89,000 | 1,419 |
| 2001-10-30 | 1,451 | 1,451 | 1,405 | 1,434 | 168,000 | 1,434 |
| 2001-10-29 | 1,489 | 1,500 | 1,485 | 1,490 | 102,000 | 1,490 |
| 2001-10-26 | 1,480 | 1,493 | 1,480 | 1,493 | 155,000 | 1,493 |
| 2001-10-25 | 1,465 | 1,470 | 1,458 | 1,463 | 138,000 | 1,463 |
| 2001-10-24 | 1,458 | 1,470 | 1,452 | 1,458 | 230,000 | 1,458 |
| 2001-10-23 | 1,450 | 1,461 | 1,436 | 1,440 | 97,000 | 1,440 |
| 2001-10-22 | 1,430 | 1,446 | 1,430 | 1,440 | 80,000 | 1,440 |
| 2001-10-19 | 1,423 | 1,452 | 1,408 | 1,446 | 123,000 | 1,446 |
| 2001-10-18 | 1,440 | 1,452 | 1,438 | 1,439 | 66,000 | 1,439 |
| 2001-10-17 | 1,478 | 1,478 | 1,446 | 1,450 | 31,000 | 1,450 |
| 2001-10-16 | 1,460 | 1,460 | 1,445 | 1,450 | 31,000 | 1,450 |
| 2001-10-15 | 1,465 | 1,469 | 1,450 | 1,460 | 87,000 | 1,460 |
| 2001-10-12 | 1,465 | 1,472 | 1,447 | 1,465 | 67,000 | 1,465 |
| 2001-10-11 | 1,428 | 1,450 | 1,428 | 1,445 | 32,000 | 1,445 |
| 2001-10-10 | 1,445 | 1,445 | 1,417 | 1,425 | 87,000 | 1,425 |
| 2001-10-09 | 1,471 | 1,471 | 1,434 | 1,453 | 75,000 | 1,453 |
| 2001-10-05 | 1,506 | 1,506 | 1,471 | 1,471 | 91,000 | 1,471 |
| 2001-10-04 | 1,489 | 1,510 | 1,455 | 1,508 | 143,000 | 1,508 |
| 2001-10-03 | 1,500 | 1,537 | 1,499 | 1,519 | 120,000 | 1,519 |
| 2001-10-02 | 1,478 | 1,500 | 1,460 | 1,500 | 107,000 | 1,500 |
| 2001-10-01 | 1,490 | 1,498 | 1,458 | 1,498 | 117,000 | 1,498 |
| 2001-09-28 | 1,491 | 1,500 | 1,452 | 1,500 | 92,000 | 1,500 |
| 2001-09-27 | 1,416 | 1,467 | 1,416 | 1,451 | 97,000 | 1,451 |
| 2001-09-26 | 1,400 | 1,418 | 1,383 | 1,396 | 55,000 | 1,396 |
| 2001-09-25 | 1,380 | 1,418 | 1,380 | 1,410 | 153,000 | 1,410 |
| 2001-09-21 | 1,403 | 1,407 | 1,385 | 1,388 | 112,000 | 1,388 |
| 2001-09-20 | 1,415 | 1,415 | 1,400 | 1,407 | 144,000 | 1,407 |
| 2001-09-19 | 1,410 | 1,432 | 1,410 | 1,425 | 49,000 | 1,425 |
| 2001-09-18 | 1,421 | 1,443 | 1,411 | 1,440 | 78,000 | 1,440 |
| 2001-09-17 | 1,494 | 1,494 | 1,409 | 1,418 | 108,000 | 1,418 |
| 2001-09-14 | 1,474 | 1,500 | 1,425 | 1,454 | 106,000 | 1,454 |
| 2001-09-13 | 1,418 | 1,473 | 1,418 | 1,455 | 89,000 | 1,455 |
| 2001-09-12 | 1,438 | 1,459 | 1,417 | 1,417 | 80,000 | 1,417 |
| 2001-09-11 | 1,440 | 1,530 | 1,431 | 1,504 | 271,000 | 1,504 |
| 2001-09-10 | 1,450 | 1,450 | 1,380 | 1,380 | 154,000 | 1,380 |
| 2001-09-07 | 1,453 | 1,459 | 1,450 | 1,455 | 71,000 | 1,455 |
| 2001-09-06 | 1,491 | 1,495 | 1,454 | 1,459 | 118,000 | 1,459 |
| 2001-09-05 | 1,470 | 1,495 | 1,469 | 1,471 | 138,000 | 1,471 |
| 2001-09-04 | 1,504 | 1,513 | 1,450 | 1,469 | 248,000 | 1,469 |
| 2001-09-03 | 1,500 | 1,507 | 1,491 | 1,503 | 189,000 | 1,503 |
| 2001-08-31 | 1,500 | 1,500 | 1,489 | 1,499 | 109,000 | 1,499 |
| 2001-08-30 | 1,517 | 1,517 | 1,491 | 1,500 | 89,000 | 1,500 |
| 2001-08-29 | 1,552 | 1,579 | 1,517 | 1,517 | 96,000 | 1,517 |
| 2001-08-28 | 1,544 | 1,554 | 1,539 | 1,552 | 82,000 | 1,552 |
| 2001-08-27 | 1,562 | 1,562 | 1,510 | 1,539 | 242,000 | 1,539 |
| 2001-08-24 | 1,620 | 1,626 | 1,589 | 1,589 | 64,000 | 1,589 |
| 2001-08-23 | 1,643 | 1,643 | 1,590 | 1,609 | 66,000 | 1,609 |
| 2001-08-22 | 1,600 | 1,648 | 1,600 | 1,617 | 151,000 | 1,617 |
| 2001-08-21 | 1,580 | 1,583 | 1,553 | 1,571 | 181,000 | 1,571 |
| 2001-08-20 | 1,635 | 1,648 | 1,581 | 1,610 | 93,000 | 1,610 |
| 2001-08-17 | 1,669 | 1,669 | 1,645 | 1,656 | 105,000 | 1,656 |
| 2001-08-16 | 1,609 | 1,680 | 1,606 | 1,680 | 508,000 | 1,680 |
| 2001-08-15 | 1,619 | 1,630 | 1,602 | 1,610 | 348,000 | 1,610 |
| 2001-08-14 | 1,580 | 1,600 | 1,561 | 1,589 | 301,000 | 1,589 |
| 2001-08-13 | 1,600 | 1,600 | 1,546 | 1,546 | 83,000 | 1,546 |
| 2001-08-10 | 1,600 | 1,610 | 1,560 | 1,585 | 251,000 | 1,585 |
| 2001-08-09 | 1,618 | 1,618 | 1,602 | 1,610 | 100,000 | 1,610 |
| 2001-08-08 | 1,655 | 1,660 | 1,610 | 1,618 | 159,000 | 1,618 |
| 2001-08-07 | 1,682 | 1,685 | 1,662 | 1,685 | 62,000 | 1,685 |
| 2001-08-06 | 1,670 | 1,715 | 1,667 | 1,701 | 130,000 | 1,701 |
| 2001-08-03 | 1,671 | 1,695 | 1,642 | 1,659 | 242,000 | 1,659 |
| 2001-08-02 | 1,721 | 1,730 | 1,683 | 1,697 | 279,000 | 1,697 |
| 2001-08-01 | 1,750 | 1,755 | 1,713 | 1,720 | 80,000 | 1,720 |
| 2001-07-31 | 1,710 | 1,740 | 1,700 | 1,740 | 164,000 | 1,740 |
| 2001-07-30 | 1,756 | 1,756 | 1,730 | 1,745 | 63,000 | 1,745 |
| 2001-07-27 | 1,767 | 1,770 | 1,756 | 1,756 | 63,000 | 1,756 |
| 2001-07-26 | 1,768 | 1,775 | 1,735 | 1,767 | 70,000 | 1,767 |
| 2001-07-25 | 1,769 | 1,774 | 1,750 | 1,752 | 41,000 | 1,752 |
| 2001-07-24 | 1,760 | 1,771 | 1,735 | 1,769 | 124,000 | 1,769 |
| 2001-07-23 | 1,779 | 1,779 | 1,715 | 1,740 | 48,000 | 1,740 |
| 2001-07-19 | 1,759 | 1,780 | 1,720 | 1,780 | 38,000 | 1,780 |
| 2001-07-18 | 1,785 | 1,797 | 1,728 | 1,759 | 64,000 | 1,759 |
| 2001-07-17 | 1,799 | 1,819 | 1,785 | 1,807 | 109,000 | 1,807 |
| 2001-07-16 | 1,795 | 1,810 | 1,790 | 1,800 | 147,000 | 1,800 |
| 2001-07-13 | 1,744 | 1,799 | 1,725 | 1,795 | 66,000 | 1,795 |
| 2001-07-12 | 1,744 | 1,744 | 1,710 | 1,734 | 73,000 | 1,734 |
| 2001-07-11 | 1,779 | 1,782 | 1,720 | 1,744 | 192,000 | 1,744 |
| 2001-07-10 | 1,774 | 1,845 | 1,774 | 1,834 | 334,000 | 1,834 |
| 2001-07-09 | 1,760 | 1,760 | 1,739 | 1,744 | 116,000 | 1,744 |
| 2001-07-06 | 1,760 | 1,760 | 1,735 | 1,745 | 179,000 | 1,745 |
| 2001-07-05 | 1,769 | 1,769 | 1,715 | 1,760 | 117,000 | 1,760 |
| 2001-07-04 | 1,746 | 1,780 | 1,744 | 1,770 | 173,000 | 1,770 |
| 2001-07-03 | 1,728 | 1,742 | 1,720 | 1,740 | 69,000 | 1,740 |
| 2001-07-02 | 1,735 | 1,740 | 1,700 | 1,720 | 154,000 | 1,720 |
| 2001-06-29 | 1,730 | 1,735 | 1,700 | 1,700 | 161,000 | 1,700 |
| 2001-06-28 | 1,700 | 1,725 | 1,700 | 1,725 | 59,000 | 1,725 |
| 2001-06-27 | 1,700 | 1,724 | 1,700 | 1,721 | 54,000 | 1,721 |
| 2001-06-26 | 1,720 | 1,727 | 1,718 | 1,725 | 65,000 | 1,725 |
| 2001-06-25 | 1,718 | 1,718 | 1,700 | 1,701 | 134,000 | 1,701 |
| 2001-06-22 | 1,688 | 1,725 | 1,688 | 1,721 | 198,000 | 1,721 |
| 2001-06-21 | 1,648 | 1,660 | 1,622 | 1,638 | 113,000 | 1,638 |
| 2001-06-20 | 1,719 | 1,720 | 1,640 | 1,647 | 186,000 | 1,647 |
| 2001-06-19 | 1,692 | 1,710 | 1,652 | 1,689 | 123,000 | 1,689 |
| 2001-06-18 | 1,700 | 1,720 | 1,690 | 1,705 | 181,000 | 1,705 |
| 2001-06-15 | 1,640 | 1,680 | 1,634 | 1,652 | 227,000 | 1,652 |
| 2001-06-14 | 1,683 | 1,685 | 1,623 | 1,629 | 152,000 | 1,629 |
| 2001-06-13 | 1,682 | 1,689 | 1,660 | 1,689 | 183,000 | 1,689 |
| 2001-06-12 | 1,697 | 1,697 | 1,631 | 1,642 | 196,000 | 1,642 |
| 2001-06-11 | 1,680 | 1,715 | 1,668 | 1,697 | 411,000 | 1,697 |
| 2001-06-08 | 1,648 | 1,648 | 1,580 | 1,645 | 308,000 | 1,645 |
| 2001-06-07 | 1,593 | 1,600 | 1,551 | 1,600 | 36,000 | 1,600 |
| 2001-06-06 | 1,548 | 1,595 | 1,548 | 1,593 | 137,000 | 1,593 |
| 2001-06-05 | 1,567 | 1,570 | 1,550 | 1,561 | 199,000 | 1,561 |
| 2001-06-04 | 1,615 | 1,615 | 1,555 | 1,593 | 113,000 | 1,593 |
| 2001-06-01 | 1,580 | 1,623 | 1,580 | 1,618 | 147,000 | 1,618 |
| 2001-05-31 | 1,610 | 1,612 | 1,553 | 1,579 | 101,000 | 1,579 |
| 2001-05-30 | 1,599 | 1,636 | 1,599 | 1,626 | 210,000 | 1,626 |
| 2001-05-29 | 1,571 | 1,599 | 1,571 | 1,599 | 85,000 | 1,599 |
| 2001-05-28 | 1,600 | 1,629 | 1,570 | 1,571 | 128,000 | 1,571 |
| 2001-05-25 | 1,506 | 1,600 | 1,506 | 1,600 | 587,000 | 1,600 |
| 2001-05-24 | 1,530 | 1,530 | 1,420 | 1,446 | 771,000 | 1,446 |
| 2001-05-23 | 1,538 | 1,557 | 1,530 | 1,544 | 199,000 | 1,544 |
| 2001-05-22 | 1,592 | 1,592 | 1,530 | 1,538 | 656,000 | 1,538 |
| 2001-05-21 | 1,590 | 1,590 | 1,558 | 1,580 | 431,000 | 1,580 |
| 2001-05-18 | 1,604 | 1,613 | 1,550 | 1,590 | 523,000 | 1,590 |
| 2001-05-17 | 1,628 | 1,628 | 1,610 | 1,618 | 369,000 | 1,618 |
| 2001-05-16 | 1,649 | 1,663 | 1,622 | 1,622 | 280,000 | 1,622 |
| 2001-05-15 | 1,650 | 1,650 | 1,610 | 1,619 | 230,000 | 1,619 |
| 2001-05-14 | 1,662 | 1,665 | 1,625 | 1,639 | 306,000 | 1,639 |
| 2001-05-11 | 1,672 | 1,672 | 1,650 | 1,660 | 281,000 | 1,660 |
| 2001-05-10 | 1,639 | 1,676 | 1,625 | 1,676 | 489,000 | 1,676 |
| 2001-05-09 | 1,700 | 1,701 | 1,626 | 1,640 | 292,000 | 1,640 |
| 2001-05-08 | 1,749 | 1,749 | 1,700 | 1,709 | 164,000 | 1,709 |
| 2001-05-07 | 1,770 | 1,770 | 1,740 | 1,749 | 216,000 | 1,749 |
| 2001-05-02 | 1,794 | 1,794 | 1,754 | 1,765 | 174,000 | 1,765 |
| 2001-05-01 | 1,800 | 1,800 | 1,768 | 1,794 | 58,000 | 1,794 |
| 2001-04-27 | 1,798 | 1,800 | 1,723 | 1,800 | 117,000 | 1,800 |
| 2001-04-26 | 1,818 | 1,820 | 1,798 | 1,798 | 187,000 | 1,798 |
| 2001-04-25 | 1,830 | 1,840 | 1,800 | 1,817 | 383,000 | 1,817 |
| 2001-04-24 | 1,730 | 1,810 | 1,718 | 1,786 | 319,000 | 1,786 |
| 2001-04-23 | 1,710 | 1,737 | 1,695 | 1,700 | 402,000 | 1,700 |
| 2001-04-20 | 1,700 | 1,709 | 1,679 | 1,681 | 169,000 | 1,681 |
| 2001-04-19 | 1,700 | 1,706 | 1,670 | 1,701 | 347,000 | 1,701 |
| 2001-04-18 | 1,674 | 1,715 | 1,674 | 1,700 | 63,000 | 1,700 |
| 2001-04-17 | 1,735 | 1,735 | 1,663 | 1,683 | 158,000 | 1,683 |
| 2001-04-16 | 1,750 | 1,750 | 1,710 | 1,710 | 39,000 | 1,710 |
| 2001-04-13 | 1,782 | 1,782 | 1,730 | 1,749 | 47,000 | 1,749 |
| 2001-04-12 | 1,700 | 1,784 | 1,700 | 1,784 | 74,000 | 1,784 |
| 2001-04-11 | 1,750 | 1,765 | 1,715 | 1,750 | 186,000 | 1,750 |
| 2001-04-10 | 1,855 | 1,855 | 1,792 | 1,810 | 173,000 | 1,810 |
| 2001-04-09 | 1,855 | 1,886 | 1,841 | 1,859 | 109,000 | 1,859 |
| 2001-04-06 | 1,955 | 1,955 | 1,870 | 1,870 | 143,000 | 1,870 |
| 2001-04-05 | 1,903 | 1,955 | 1,903 | 1,955 | 89,000 | 1,955 |
| 2001-04-04 | 1,900 | 1,910 | 1,880 | 1,895 | 310,000 | 1,895 |
| 2001-04-03 | 1,909 | 1,910 | 1,900 | 1,901 | 262,000 | 1,901 |
| 2001-04-02 | 1,915 | 1,918 | 1,855 | 1,879 | 188,000 | 1,879 |
| 2001-03-30 | 1,863 | 1,880 | 1,850 | 1,855 | 147,000 | 1,855 |
| 2001-03-29 | 1,860 | 1,888 | 1,860 | 1,862 | 91,000 | 1,862 |
| 2001-03-28 | 1,900 | 1,901 | 1,855 | 1,855 | 92,000 | 1,855 |
| 2001-03-27 | 1,899 | 1,953 | 1,850 | 1,888 | 147,000 | 1,888 |
| 2001-03-26 | 1,874 | 1,969 | 1,874 | 1,968 | 337,000 | 1,968 |
| 2001-03-23 | 1,846 | 1,890 | 1,825 | 1,875 | 600,000 | 1,875 |
| 2001-03-22 | 1,800 | 1,885 | 1,799 | 1,876 | 469,000 | 1,876 |
| 2001-03-21 | 1,664 | 1,773 | 1,664 | 1,770 | 364,000 | 1,770 |
| 2001-03-19 | 1,630 | 1,685 | 1,625 | 1,664 | 205,000 | 1,664 |
| 2001-03-16 | 1,705 | 1,734 | 1,616 | 1,663 | 164,000 | 1,663 |
| 2001-03-15 | 1,644 | 1,725 | 1,575 | 1,645 | 193,000 | 1,645 |
| 2001-03-14 | 1,680 | 1,715 | 1,600 | 1,621 | 203,000 | 1,621 |
| 2001-03-13 | 1,705 | 1,736 | 1,692 | 1,706 | 266,000 | 1,706 |
| 2001-03-12 | 1,779 | 1,779 | 1,705 | 1,706 | 144,000 | 1,706 |
| 2001-03-09 | 1,788 | 1,795 | 1,770 | 1,788 | 211,000 | 1,788 |
| 2001-03-08 | 1,701 | 1,770 | 1,701 | 1,755 | 153,000 | 1,755 |
| 2001-03-07 | 1,744 | 1,744 | 1,641 | 1,671 | 109,000 | 1,671 |
| 2001-03-06 | 1,670 | 1,670 | 1,651 | 1,657 | 66,000 | 1,657 |
| 2001-03-05 | 1,696 | 1,700 | 1,659 | 1,659 | 140,000 | 1,659 |
| 2001-03-02 | 1,680 | 1,744 | 1,680 | 1,697 | 144,000 | 1,697 |
| 2001-03-01 | 1,698 | 1,767 | 1,698 | 1,702 | 380,000 | 1,702 |
| 2001-02-28 | 1,738 | 1,738 | 1,670 | 1,670 | 60,000 | 1,670 |
| 2001-02-27 | 1,695 | 1,714 | 1,670 | 1,693 | 241,000 | 1,693 |
| 2001-02-26 | 1,735 | 1,763 | 1,681 | 1,741 | 289,000 | 1,741 |
| 2001-02-23 | 1,691 | 1,705 | 1,680 | 1,705 | 98,000 | 1,705 |
| 2001-02-22 | 1,701 | 1,721 | 1,690 | 1,690 | 154,000 | 1,690 |
| 2001-02-21 | 1,670 | 1,735 | 1,670 | 1,700 | 72,000 | 1,700 |
| 2001-02-20 | 1,660 | 1,698 | 1,640 | 1,698 | 225,000 | 1,698 |
| 2001-02-19 | 1,709 | 1,709 | 1,650 | 1,660 | 276,000 | 1,660 |
| 2001-02-16 | 1,755 | 1,780 | 1,751 | 1,751 | 127,000 | 1,751 |
| 2001-02-15 | 1,754 | 1,779 | 1,754 | 1,767 | 108,000 | 1,767 |
| 2001-02-14 | 1,747 | 1,805 | 1,747 | 1,761 | 178,000 | 1,761 |
| 2001-02-13 | 1,719 | 1,739 | 1,716 | 1,716 | 94,000 | 1,716 |
| 2001-02-09 | 1,760 | 1,762 | 1,728 | 1,753 | 100,000 | 1,753 |
| 2001-02-08 | 1,799 | 1,800 | 1,769 | 1,782 | 112,000 | 1,782 |
| 2001-02-07 | 1,786 | 1,792 | 1,765 | 1,769 | 96,000 | 1,769 |
| 2001-02-06 | 1,752 | 1,756 | 1,751 | 1,756 | 137,000 | 1,756 |
| 2001-02-05 | 1,795 | 1,813 | 1,780 | 1,789 | 63,000 | 1,789 |
| 2001-02-02 | 1,844 | 1,844 | 1,789 | 1,825 | 133,000 | 1,825 |
| 2001-02-01 | 1,730 | 1,790 | 1,730 | 1,790 | 121,000 | 1,790 |
| 2001-01-31 | 1,734 | 1,740 | 1,712 | 1,715 | 193,000 | 1,715 |
| 2001-01-30 | 1,780 | 1,780 | 1,723 | 1,733 | 117,000 | 1,733 |
| 2001-01-29 | 1,800 | 1,812 | 1,751 | 1,759 | 180,000 | 1,759 |
| 2001-01-26 | 1,890 | 1,890 | 1,830 | 1,830 | 159,000 | 1,830 |
| 2001-01-25 | 1,828 | 1,884 | 1,828 | 1,868 | 319,000 | 1,868 |
| 2001-01-24 | 1,777 | 1,805 | 1,777 | 1,802 | 139,000 | 1,802 |
| 2001-01-23 | 1,756 | 1,805 | 1,756 | 1,771 | 101,000 | 1,771 |
| 2001-01-22 | 1,800 | 1,800 | 1,746 | 1,746 | 54,000 | 1,746 |
| 2001-01-19 | 1,710 | 1,749 | 1,710 | 1,740 | 280,000 | 1,740 |
| 2001-01-18 | 1,662 | 1,765 | 1,660 | 1,765 | 450,000 | 1,765 |
| 2001-01-17 | 1,784 | 1,800 | 1,752 | 1,752 | 272,000 | 1,752 |
| 2001-01-16 | 1,863 | 1,879 | 1,839 | 1,844 | 173,000 | 1,844 |
| 2001-01-15 | 1,880 | 1,895 | 1,880 | 1,893 | 74,000 | 1,893 |
| 2001-01-12 | 1,940 | 1,940 | 1,850 | 1,900 | 471,000 | 1,900 |
| 2001-01-11 | 1,890 | 1,910 | 1,880 | 1,910 | 69,000 | 1,910 |
| 2001-01-10 | 1,950 | 1,975 | 1,920 | 1,920 | 238,000 | 1,920 |
| 2001-01-09 | 1,900 | 1,950 | 1,896 | 1,915 | 433,000 | 1,915 |
| 2001-01-05 | 1,838 | 1,868 | 1,838 | 1,840 | 252,000 | 1,840 |
| 2001-01-04 | 1,900 | 1,900 | 1,870 | 1,898 | 77,000 | 1,898 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
