6370 栗田工業(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 | 1,627 | 1,627 | 1,617 | 1,627 | 45,000 | 1,627 |
| 2001-12-27 | 1,580 | 1,614 | 1,580 | 1,613 | 94,000 | 1,613 |
| 2001-12-26 | 1,620 | 1,625 | 1,615 | 1,615 | 83,000 | 1,615 |
| 2001-12-25 | 1,628 | 1,628 | 1,613 | 1,620 | 128,000 | 1,620 |
| 2001-12-21 | 1,601 | 1,631 | 1,590 | 1,620 | 172,000 | 1,620 |
| 2001-12-20 | 1,643 | 1,656 | 1,630 | 1,654 | 295,000 | 1,654 |
| 2001-12-19 | 1,634 | 1,649 | 1,622 | 1,641 | 183,000 | 1,641 |
| 2001-12-18 | 1,625 | 1,638 | 1,611 | 1,630 | 235,000 | 1,630 |
| 2001-12-17 | 1,591 | 1,629 | 1,570 | 1,625 | 228,000 | 1,625 |
| 2001-12-14 | 1,659 | 1,660 | 1,603 | 1,630 | 370,000 | 1,630 |
| 2001-12-13 | 1,599 | 1,629 | 1,569 | 1,629 | 342,000 | 1,629 |
| 2001-12-12 | 1,568 | 1,600 | 1,560 | 1,598 | 353,000 | 1,598 |
| 2001-12-11 | 1,568 | 1,570 | 1,538 | 1,570 | 230,000 | 1,570 |
| 2001-12-10 | 1,578 | 1,580 | 1,514 | 1,514 | 82,000 | 1,514 |
| 2001-12-07 | 1,555 | 1,573 | 1,550 | 1,553 | 97,000 | 1,553 |
| 2001-12-06 | 1,575 | 1,584 | 1,552 | 1,570 | 271,000 | 1,570 |
| 2001-12-05 | 1,530 | 1,579 | 1,530 | 1,531 | 273,000 | 1,531 |
| 2001-12-04 | 1,480 | 1,530 | 1,480 | 1,530 | 131,000 | 1,530 |
| 2001-12-03 | 1,548 | 1,548 | 1,474 | 1,475 | 118,000 | 1,475 |
| 2001-11-30 | 1,540 | 1,550 | 1,535 | 1,550 | 162,000 | 1,550 |
| 2001-11-29 | 1,494 | 1,541 | 1,494 | 1,537 | 236,000 | 1,537 |
| 2001-11-28 | 1,506 | 1,510 | 1,493 | 1,495 | 156,000 | 1,495 |
| 2001-11-27 | 1,522 | 1,529 | 1,495 | 1,495 | 78,000 | 1,495 |
| 2001-11-26 | 1,491 | 1,550 | 1,491 | 1,522 | 178,000 | 1,522 |
| 2001-11-22 | 1,480 | 1,492 | 1,471 | 1,480 | 274,000 | 1,480 |
| 2001-11-21 | 1,499 | 1,520 | 1,480 | 1,495 | 291,000 | 1,495 |
| 2001-11-20 | 1,535 | 1,545 | 1,502 | 1,521 | 168,000 | 1,521 |
| 2001-11-19 | 1,540 | 1,545 | 1,529 | 1,530 | 158,000 | 1,530 |
| 2001-11-16 | 1,535 | 1,545 | 1,525 | 1,535 | 314,000 | 1,535 |
| 2001-11-15 | 1,530 | 1,540 | 1,523 | 1,535 | 339,000 | 1,535 |
| 2001-11-14 | 1,518 | 1,518 | 1,489 | 1,500 | 175,000 | 1,500 |
| 2001-11-13 | 1,543 | 1,543 | 1,500 | 1,519 | 93,000 | 1,519 |
| 2001-11-12 | 1,550 | 1,565 | 1,535 | 1,552 | 348,000 | 1,552 |
| 2001-11-09 | 1,521 | 1,523 | 1,515 | 1,523 | 313,000 | 1,523 |
| 2001-11-08 | 1,496 | 1,519 | 1,491 | 1,519 | 194,000 | 1,519 |
| 2001-11-07 | 1,487 | 1,504 | 1,470 | 1,488 | 329,000 | 1,488 |
| 2001-11-06 | 1,477 | 1,503 | 1,477 | 1,479 | 309,000 | 1,479 |
| 2001-11-05 | 1,420 | 1,440 | 1,400 | 1,440 | 104,000 | 1,440 |
| 2001-11-02 | 1,433 | 1,468 | 1,420 | 1,420 | 576,000 | 1,420 |
| 2001-11-01 | 1,414 | 1,418 | 1,350 | 1,353 | 592,000 | 1,353 |
| 2001-10-31 | 1,380 | 1,388 | 1,364 | 1,364 | 164,000 | 1,364 |
| 2001-10-30 | 1,379 | 1,389 | 1,375 | 1,384 | 167,000 | 1,384 |
| 2001-10-29 | 1,430 | 1,434 | 1,392 | 1,399 | 198,000 | 1,399 |
| 2001-10-26 | 1,450 | 1,450 | 1,439 | 1,449 | 385,000 | 1,449 |
| 2001-10-25 | 1,430 | 1,464 | 1,429 | 1,464 | 113,000 | 1,464 |
| 2001-10-24 | 1,401 | 1,432 | 1,401 | 1,425 | 229,000 | 1,425 |
| 2001-10-23 | 1,400 | 1,410 | 1,388 | 1,396 | 140,000 | 1,396 |
| 2001-10-22 | 1,360 | 1,389 | 1,360 | 1,380 | 211,000 | 1,380 |
| 2001-10-19 | 1,420 | 1,431 | 1,410 | 1,415 | 91,000 | 1,415 |
| 2001-10-18 | 1,450 | 1,453 | 1,433 | 1,441 | 196,000 | 1,441 |
| 2001-10-17 | 1,455 | 1,455 | 1,431 | 1,450 | 199,000 | 1,450 |
| 2001-10-16 | 1,450 | 1,462 | 1,448 | 1,450 | 231,000 | 1,450 |
| 2001-10-15 | 1,450 | 1,461 | 1,440 | 1,452 | 425,000 | 1,452 |
| 2001-10-12 | 1,445 | 1,449 | 1,440 | 1,447 | 339,000 | 1,447 |
| 2001-10-11 | 1,420 | 1,449 | 1,419 | 1,430 | 262,000 | 1,430 |
| 2001-10-10 | 1,427 | 1,449 | 1,420 | 1,421 | 160,000 | 1,421 |
| 2001-10-09 | 1,469 | 1,470 | 1,427 | 1,427 | 245,000 | 1,427 |
| 2001-10-05 | 1,490 | 1,501 | 1,420 | 1,470 | 305,000 | 1,470 |
| 2001-10-04 | 1,480 | 1,520 | 1,465 | 1,520 | 280,000 | 1,520 |
| 2001-10-03 | 1,485 | 1,505 | 1,485 | 1,490 | 261,000 | 1,490 |
| 2001-10-02 | 1,466 | 1,485 | 1,452 | 1,480 | 518,000 | 1,480 |
| 2001-10-01 | 1,490 | 1,494 | 1,466 | 1,466 | 271,000 | 1,466 |
| 2001-09-28 | 1,450 | 1,475 | 1,450 | 1,450 | 163,000 | 1,450 |
| 2001-09-27 | 1,398 | 1,420 | 1,386 | 1,420 | 174,000 | 1,420 |
| 2001-09-26 | 1,364 | 1,415 | 1,356 | 1,363 | 148,000 | 1,363 |
| 2001-09-25 | 1,400 | 1,420 | 1,310 | 1,324 | 613,000 | 1,324 |
| 2001-09-21 | 1,335 | 1,335 | 1,300 | 1,322 | 359,000 | 1,322 |
| 2001-09-20 | 1,349 | 1,350 | 1,315 | 1,315 | 240,000 | 1,315 |
| 2001-09-19 | 1,398 | 1,399 | 1,341 | 1,341 | 264,000 | 1,341 |
| 2001-09-18 | 1,399 | 1,405 | 1,340 | 1,340 | 215,000 | 1,340 |
| 2001-09-17 | 1,340 | 1,366 | 1,340 | 1,350 | 97,000 | 1,350 |
| 2001-09-14 | 1,399 | 1,400 | 1,385 | 1,400 | 234,000 | 1,400 |
| 2001-09-13 | 1,369 | 1,395 | 1,325 | 1,380 | 99,000 | 1,380 |
| 2001-09-12 | 1,320 | 1,337 | 1,300 | 1,309 | 146,000 | 1,309 |
| 2001-09-11 | 1,373 | 1,399 | 1,360 | 1,399 | 260,000 | 1,399 |
| 2001-09-10 | 1,375 | 1,388 | 1,331 | 1,331 | 198,000 | 1,331 |
| 2001-09-07 | 1,370 | 1,370 | 1,330 | 1,355 | 175,000 | 1,355 |
| 2001-09-06 | 1,370 | 1,371 | 1,335 | 1,350 | 304,000 | 1,350 |
| 2001-09-05 | 1,400 | 1,400 | 1,366 | 1,379 | 193,000 | 1,379 |
| 2001-09-04 | 1,382 | 1,409 | 1,322 | 1,409 | 382,000 | 1,409 |
| 2001-09-03 | 1,450 | 1,450 | 1,381 | 1,381 | 182,000 | 1,381 |
| 2001-08-31 | 1,480 | 1,484 | 1,392 | 1,402 | 285,000 | 1,402 |
| 2001-08-30 | 1,470 | 1,485 | 1,470 | 1,480 | 70,000 | 1,480 |
| 2001-08-29 | 1,500 | 1,501 | 1,485 | 1,485 | 144,000 | 1,485 |
| 2001-08-28 | 1,500 | 1,528 | 1,489 | 1,500 | 229,000 | 1,500 |
| 2001-08-27 | 1,500 | 1,505 | 1,492 | 1,494 | 230,000 | 1,494 |
| 2001-08-24 | 1,480 | 1,497 | 1,453 | 1,469 | 195,000 | 1,469 |
| 2001-08-23 | 1,505 | 1,557 | 1,500 | 1,508 | 87,000 | 1,508 |
| 2001-08-22 | 1,479 | 1,530 | 1,475 | 1,503 | 162,000 | 1,503 |
| 2001-08-21 | 1,518 | 1,518 | 1,461 | 1,480 | 391,000 | 1,480 |
| 2001-08-20 | 1,596 | 1,596 | 1,515 | 1,518 | 188,000 | 1,518 |
| 2001-08-17 | 1,581 | 1,601 | 1,534 | 1,600 | 343,000 | 1,600 |
| 2001-08-16 | 1,623 | 1,634 | 1,581 | 1,581 | 196,000 | 1,581 |
| 2001-08-15 | 1,650 | 1,659 | 1,620 | 1,623 | 147,000 | 1,623 |
| 2001-08-14 | 1,670 | 1,670 | 1,635 | 1,635 | 119,000 | 1,635 |
| 2001-08-13 | 1,641 | 1,641 | 1,616 | 1,621 | 133,000 | 1,621 |
| 2001-08-10 | 1,694 | 1,713 | 1,668 | 1,668 | 67,000 | 1,668 |
| 2001-08-09 | 1,706 | 1,706 | 1,664 | 1,694 | 253,000 | 1,694 |
| 2001-08-08 | 1,725 | 1,741 | 1,705 | 1,716 | 117,000 | 1,716 |
| 2001-08-07 | 1,779 | 1,800 | 1,761 | 1,799 | 130,000 | 1,799 |
| 2001-08-06 | 1,705 | 1,779 | 1,705 | 1,779 | 59,000 | 1,779 |
| 2001-08-03 | 1,771 | 1,810 | 1,732 | 1,735 | 150,000 | 1,735 |
| 2001-08-02 | 1,787 | 1,811 | 1,782 | 1,801 | 277,000 | 1,801 |
| 2001-08-01 | 1,750 | 1,780 | 1,721 | 1,780 | 145,000 | 1,780 |
| 2001-07-31 | 1,685 | 1,740 | 1,676 | 1,740 | 107,000 | 1,740 |
| 2001-07-30 | 1,739 | 1,740 | 1,659 | 1,685 | 121,000 | 1,685 |
| 2001-07-27 | 1,740 | 1,786 | 1,730 | 1,758 | 134,000 | 1,758 |
| 2001-07-26 | 1,773 | 1,773 | 1,712 | 1,722 | 243,000 | 1,722 |
| 2001-07-25 | 1,754 | 1,775 | 1,736 | 1,743 | 294,000 | 1,743 |
| 2001-07-24 | 1,776 | 1,799 | 1,770 | 1,790 | 129,000 | 1,790 |
| 2001-07-23 | 1,819 | 1,819 | 1,729 | 1,780 | 207,000 | 1,780 |
| 2001-07-19 | 1,800 | 1,801 | 1,750 | 1,773 | 214,000 | 1,773 |
| 2001-07-18 | 1,826 | 1,826 | 1,807 | 1,815 | 212,000 | 1,815 |
| 2001-07-17 | 1,839 | 1,839 | 1,810 | 1,822 | 313,000 | 1,822 |
| 2001-07-16 | 1,840 | 1,845 | 1,823 | 1,840 | 233,000 | 1,840 |
| 2001-07-13 | 1,800 | 1,839 | 1,797 | 1,820 | 411,000 | 1,820 |
| 2001-07-12 | 1,760 | 1,781 | 1,760 | 1,780 | 303,000 | 1,780 |
| 2001-07-11 | 1,760 | 1,770 | 1,730 | 1,760 | 172,000 | 1,760 |
| 2001-07-10 | 1,710 | 1,760 | 1,710 | 1,760 | 62,000 | 1,760 |
| 2001-07-09 | 1,730 | 1,730 | 1,705 | 1,720 | 73,000 | 1,720 |
| 2001-07-06 | 1,762 | 1,765 | 1,732 | 1,757 | 168,000 | 1,757 |
| 2001-07-05 | 1,789 | 1,789 | 1,702 | 1,720 | 94,000 | 1,720 |
| 2001-07-04 | 1,790 | 1,795 | 1,755 | 1,790 | 216,000 | 1,790 |
| 2001-07-03 | 1,800 | 1,807 | 1,780 | 1,798 | 294,000 | 1,798 |
| 2001-07-02 | 1,770 | 1,780 | 1,746 | 1,780 | 307,000 | 1,780 |
| 2001-06-29 | 1,677 | 1,716 | 1,655 | 1,716 | 299,000 | 1,716 |
| 2001-06-28 | 1,725 | 1,725 | 1,650 | 1,678 | 107,000 | 1,678 |
| 2001-06-27 | 1,700 | 1,722 | 1,690 | 1,703 | 88,000 | 1,703 |
| 2001-06-26 | 1,710 | 1,710 | 1,682 | 1,701 | 113,000 | 1,701 |
| 2001-06-25 | 1,676 | 1,722 | 1,676 | 1,680 | 80,000 | 1,680 |
| 2001-06-22 | 1,730 | 1,735 | 1,676 | 1,676 | 133,000 | 1,676 |
| 2001-06-21 | 1,707 | 1,713 | 1,691 | 1,709 | 72,000 | 1,709 |
| 2001-06-20 | 1,685 | 1,689 | 1,655 | 1,689 | 84,000 | 1,689 |
| 2001-06-19 | 1,650 | 1,684 | 1,650 | 1,655 | 133,000 | 1,655 |
| 2001-06-18 | 1,709 | 1,709 | 1,653 | 1,657 | 172,000 | 1,657 |
| 2001-06-15 | 1,605 | 1,679 | 1,605 | 1,679 | 179,000 | 1,679 |
| 2001-06-14 | 1,640 | 1,640 | 1,615 | 1,615 | 48,000 | 1,615 |
| 2001-06-13 | 1,669 | 1,669 | 1,630 | 1,645 | 66,000 | 1,645 |
| 2001-06-12 | 1,690 | 1,698 | 1,639 | 1,639 | 100,000 | 1,639 |
| 2001-06-11 | 1,725 | 1,725 | 1,700 | 1,708 | 40,000 | 1,708 |
| 2001-06-08 | 1,690 | 1,750 | 1,688 | 1,725 | 268,000 | 1,725 |
| 2001-06-07 | 1,700 | 1,700 | 1,670 | 1,700 | 99,000 | 1,700 |
| 2001-06-06 | 1,699 | 1,730 | 1,699 | 1,700 | 106,000 | 1,700 |
| 2001-06-05 | 1,720 | 1,747 | 1,700 | 1,729 | 112,000 | 1,729 |
| 2001-06-04 | 1,739 | 1,750 | 1,730 | 1,750 | 90,000 | 1,750 |
| 2001-06-01 | 1,740 | 1,740 | 1,680 | 1,704 | 86,000 | 1,704 |
| 2001-05-31 | 1,650 | 1,730 | 1,650 | 1,720 | 153,000 | 1,720 |
| 2001-05-30 | 1,790 | 1,790 | 1,730 | 1,740 | 77,000 | 1,740 |
| 2001-05-29 | 1,814 | 1,814 | 1,786 | 1,790 | 64,000 | 1,790 |
| 2001-05-28 | 1,785 | 1,799 | 1,779 | 1,799 | 133,000 | 1,799 |
| 2001-05-25 | 1,770 | 1,790 | 1,765 | 1,776 | 62,000 | 1,776 |
| 2001-05-24 | 1,791 | 1,800 | 1,760 | 1,795 | 260,000 | 1,795 |
| 2001-05-23 | 1,791 | 1,820 | 1,791 | 1,800 | 112,000 | 1,800 |
| 2001-05-22 | 1,850 | 1,850 | 1,790 | 1,820 | 138,000 | 1,820 |
| 2001-05-21 | 1,790 | 1,800 | 1,771 | 1,790 | 204,000 | 1,790 |
| 2001-05-18 | 1,792 | 1,809 | 1,778 | 1,780 | 78,000 | 1,780 |
| 2001-05-17 | 1,822 | 1,840 | 1,792 | 1,800 | 87,000 | 1,800 |
| 2001-05-16 | 1,809 | 1,840 | 1,809 | 1,810 | 184,000 | 1,810 |
| 2001-05-15 | 1,790 | 1,811 | 1,781 | 1,811 | 134,000 | 1,811 |
| 2001-05-14 | 1,794 | 1,802 | 1,791 | 1,791 | 234,000 | 1,791 |
| 2001-05-11 | 1,805 | 1,817 | 1,791 | 1,791 | 188,000 | 1,791 |
| 2001-05-10 | 1,797 | 1,850 | 1,780 | 1,850 | 293,000 | 1,850 |
| 2001-05-09 | 1,813 | 1,830 | 1,800 | 1,813 | 514,000 | 1,813 |
| 2001-05-08 | 1,899 | 1,914 | 1,870 | 1,890 | 237,000 | 1,890 |
| 2001-05-07 | 1,910 | 1,919 | 1,875 | 1,919 | 411,000 | 1,919 |
| 2001-05-02 | 1,838 | 1,892 | 1,820 | 1,880 | 825,000 | 1,880 |
| 2001-05-01 | 1,778 | 1,780 | 1,760 | 1,780 | 145,000 | 1,780 |
| 2001-04-27 | 1,790 | 1,790 | 1,720 | 1,778 | 271,000 | 1,778 |
| 2001-04-26 | 1,789 | 1,789 | 1,765 | 1,765 | 289,000 | 1,765 |
| 2001-04-25 | 1,760 | 1,780 | 1,754 | 1,765 | 442,000 | 1,765 |
| 2001-04-24 | 1,698 | 1,739 | 1,685 | 1,730 | 480,000 | 1,730 |
| 2001-04-23 | 1,695 | 1,699 | 1,655 | 1,695 | 430,000 | 1,695 |
| 2001-04-20 | 1,650 | 1,684 | 1,650 | 1,669 | 382,000 | 1,669 |
| 2001-04-19 | 1,690 | 1,698 | 1,645 | 1,673 | 509,000 | 1,673 |
| 2001-04-18 | 1,630 | 1,660 | 1,630 | 1,660 | 296,000 | 1,660 |
| 2001-04-17 | 1,600 | 1,620 | 1,589 | 1,620 | 163,000 | 1,620 |
| 2001-04-16 | 1,609 | 1,644 | 1,609 | 1,612 | 108,000 | 1,612 |
| 2001-04-13 | 1,620 | 1,647 | 1,620 | 1,639 | 420,000 | 1,639 |
| 2001-04-12 | 1,600 | 1,613 | 1,590 | 1,610 | 233,000 | 1,610 |
| 2001-04-11 | 1,572 | 1,590 | 1,545 | 1,590 | 232,000 | 1,590 |
| 2001-04-10 | 1,516 | 1,576 | 1,510 | 1,525 | 273,000 | 1,525 |
| 2001-04-09 | 1,552 | 1,575 | 1,535 | 1,545 | 244,000 | 1,545 |
| 2001-04-06 | 1,640 | 1,640 | 1,598 | 1,599 | 584,000 | 1,599 |
| 2001-04-05 | 1,540 | 1,585 | 1,540 | 1,568 | 380,000 | 1,568 |
| 2001-04-04 | 1,500 | 1,540 | 1,500 | 1,510 | 216,000 | 1,510 |
| 2001-04-03 | 1,469 | 1,503 | 1,468 | 1,500 | 128,000 | 1,500 |
| 2001-04-02 | 1,500 | 1,500 | 1,460 | 1,480 | 173,000 | 1,480 |
| 2001-03-30 | 1,461 | 1,495 | 1,461 | 1,483 | 184,000 | 1,483 |
| 2001-03-29 | 1,500 | 1,511 | 1,471 | 1,472 | 144,000 | 1,472 |
| 2001-03-28 | 1,520 | 1,530 | 1,481 | 1,505 | 158,000 | 1,505 |
| 2001-03-27 | 1,540 | 1,540 | 1,500 | 1,520 | 181,000 | 1,520 |
| 2001-03-26 | 1,500 | 1,549 | 1,470 | 1,549 | 348,000 | 1,549 |
| 2001-03-23 | 1,410 | 1,469 | 1,410 | 1,460 | 210,000 | 1,460 |
| 2001-03-22 | 1,400 | 1,435 | 1,390 | 1,390 | 483,000 | 1,390 |
| 2001-03-21 | 1,370 | 1,400 | 1,365 | 1,390 | 241,000 | 1,390 |
| 2001-03-19 | 1,350 | 1,380 | 1,350 | 1,350 | 250,000 | 1,350 |
| 2001-03-16 | 1,400 | 1,400 | 1,370 | 1,394 | 164,000 | 1,394 |
| 2001-03-15 | 1,302 | 1,420 | 1,300 | 1,420 | 307,000 | 1,420 |
| 2001-03-14 | 1,350 | 1,378 | 1,350 | 1,362 | 89,000 | 1,362 |
| 2001-03-13 | 1,350 | 1,357 | 1,322 | 1,323 | 407,000 | 1,323 |
| 2001-03-12 | 1,414 | 1,414 | 1,373 | 1,380 | 168,000 | 1,380 |
| 2001-03-09 | 1,400 | 1,430 | 1,380 | 1,430 | 220,000 | 1,430 |
| 2001-03-08 | 1,400 | 1,415 | 1,373 | 1,415 | 324,000 | 1,415 |
| 2001-03-07 | 1,474 | 1,474 | 1,423 | 1,460 | 244,000 | 1,460 |
| 2001-03-06 | 1,363 | 1,414 | 1,363 | 1,414 | 127,000 | 1,414 |
| 2001-03-05 | 1,365 | 1,380 | 1,343 | 1,343 | 281,000 | 1,343 |
| 2001-03-02 | 1,390 | 1,395 | 1,360 | 1,363 | 379,000 | 1,363 |
| 2001-03-01 | 1,420 | 1,445 | 1,400 | 1,403 | 293,000 | 1,403 |
| 2001-02-28 | 1,470 | 1,480 | 1,420 | 1,420 | 171,000 | 1,420 |
| 2001-02-27 | 1,470 | 1,490 | 1,469 | 1,488 | 195,000 | 1,488 |
| 2001-02-26 | 1,460 | 1,460 | 1,448 | 1,455 | 97,000 | 1,455 |
| 2001-02-23 | 1,419 | 1,440 | 1,414 | 1,440 | 134,000 | 1,440 |
| 2001-02-22 | 1,405 | 1,439 | 1,401 | 1,439 | 115,000 | 1,439 |
| 2001-02-21 | 1,415 | 1,419 | 1,400 | 1,419 | 142,000 | 1,419 |
| 2001-02-20 | 1,410 | 1,415 | 1,410 | 1,414 | 93,000 | 1,414 |
| 2001-02-19 | 1,420 | 1,427 | 1,405 | 1,410 | 199,000 | 1,410 |
| 2001-02-16 | 1,455 | 1,455 | 1,431 | 1,439 | 101,000 | 1,439 |
| 2001-02-15 | 1,438 | 1,445 | 1,420 | 1,424 | 247,000 | 1,424 |
| 2001-02-14 | 1,470 | 1,470 | 1,447 | 1,458 | 153,000 | 1,458 |
| 2001-02-13 | 1,469 | 1,470 | 1,460 | 1,462 | 77,000 | 1,462 |
| 2001-02-09 | 1,460 | 1,480 | 1,458 | 1,480 | 112,000 | 1,480 |
| 2001-02-08 | 1,459 | 1,465 | 1,430 | 1,465 | 150,000 | 1,465 |
| 2001-02-07 | 1,430 | 1,453 | 1,430 | 1,453 | 117,000 | 1,453 |
| 2001-02-06 | 1,440 | 1,440 | 1,426 | 1,439 | 184,000 | 1,439 |
| 2001-02-05 | 1,425 | 1,460 | 1,425 | 1,440 | 239,000 | 1,440 |
| 2001-02-02 | 1,486 | 1,499 | 1,461 | 1,465 | 463,000 | 1,465 |
| 2001-02-01 | 1,507 | 1,513 | 1,472 | 1,480 | 545,000 | 1,480 |
| 2001-01-31 | 1,500 | 1,509 | 1,490 | 1,507 | 317,000 | 1,507 |
| 2001-01-30 | 1,471 | 1,482 | 1,451 | 1,455 | 170,000 | 1,455 |
| 2001-01-29 | 1,477 | 1,490 | 1,451 | 1,467 | 99,000 | 1,467 |
| 2001-01-26 | 1,472 | 1,499 | 1,472 | 1,477 | 228,000 | 1,477 |
| 2001-01-25 | 1,450 | 1,490 | 1,450 | 1,480 | 212,000 | 1,480 |
| 2001-01-24 | 1,452 | 1,460 | 1,442 | 1,453 | 179,000 | 1,453 |
| 2001-01-23 | 1,451 | 1,459 | 1,447 | 1,448 | 311,000 | 1,448 |
| 2001-01-22 | 1,500 | 1,500 | 1,474 | 1,475 | 227,000 | 1,475 |
| 2001-01-19 | 1,579 | 1,579 | 1,500 | 1,500 | 261,000 | 1,500 |
| 2001-01-18 | 1,465 | 1,528 | 1,465 | 1,528 | 305,000 | 1,528 |
| 2001-01-17 | 1,470 | 1,470 | 1,425 | 1,425 | 116,000 | 1,425 |
| 2001-01-16 | 1,451 | 1,480 | 1,450 | 1,469 | 269,000 | 1,469 |
| 2001-01-15 | 1,459 | 1,459 | 1,435 | 1,440 | 238,000 | 1,440 |
| 2001-01-12 | 1,456 | 1,490 | 1,450 | 1,479 | 480,000 | 1,479 |
| 2001-01-11 | 1,510 | 1,511 | 1,495 | 1,506 | 246,000 | 1,506 |
| 2001-01-10 | 1,510 | 1,520 | 1,510 | 1,520 | 276,000 | 1,520 |
| 2001-01-09 | 1,570 | 1,570 | 1,501 | 1,508 | 258,000 | 1,508 |
| 2001-01-05 | 1,540 | 1,579 | 1,540 | 1,579 | 294,000 | 1,579 |
| 2001-01-04 | 1,515 | 1,545 | 1,495 | 1,520 | 171,000 | 1,520 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
