6454 マックス(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 | 1,042 | 1,065 | 1,042 | 1,065 | 24,000 | 1,065 |
| 2001-12-27 | 1,071 | 1,071 | 1,037 | 1,061 | 66,000 | 1,061 |
| 2001-12-26 | 1,058 | 1,058 | 1,031 | 1,031 | 62,000 | 1,031 |
| 2001-12-25 | 1,083 | 1,083 | 1,051 | 1,078 | 76,000 | 1,078 |
| 2001-12-21 | 1,065 | 1,085 | 1,058 | 1,085 | 36,000 | 1,085 |
| 2001-12-20 | 1,080 | 1,085 | 1,055 | 1,085 | 51,000 | 1,085 |
| 2001-12-19 | 1,084 | 1,084 | 1,050 | 1,050 | 32,000 | 1,050 |
| 2001-12-18 | 1,099 | 1,099 | 1,065 | 1,085 | 49,000 | 1,085 |
| 2001-12-17 | 1,080 | 1,125 | 1,068 | 1,080 | 167,000 | 1,080 |
| 2001-12-14 | 1,060 | 1,073 | 1,060 | 1,060 | 90,000 | 1,060 |
| 2001-12-13 | 1,068 | 1,073 | 1,064 | 1,073 | 30,000 | 1,073 |
| 2001-12-12 | 1,065 | 1,083 | 1,065 | 1,068 | 69,000 | 1,068 |
| 2001-12-11 | 1,064 | 1,070 | 1,062 | 1,069 | 58,000 | 1,069 |
| 2001-12-10 | 1,085 | 1,085 | 1,065 | 1,066 | 99,000 | 1,066 |
| 2001-12-07 | 1,074 | 1,080 | 1,072 | 1,079 | 41,000 | 1,079 |
| 2001-12-06 | 1,094 | 1,094 | 1,074 | 1,079 | 48,000 | 1,079 |
| 2001-12-05 | 1,097 | 1,097 | 1,079 | 1,081 | 76,000 | 1,081 |
| 2001-12-04 | 1,099 | 1,099 | 1,079 | 1,079 | 49,000 | 1,079 |
| 2001-12-03 | 1,074 | 1,087 | 1,072 | 1,079 | 39,000 | 1,079 |
| 2001-11-30 | 1,106 | 1,106 | 1,079 | 1,079 | 62,000 | 1,079 |
| 2001-11-29 | 1,075 | 1,080 | 1,064 | 1,066 | 10,000 | 1,066 |
| 2001-11-28 | 1,080 | 1,082 | 1,075 | 1,075 | 81,000 | 1,075 |
| 2001-11-27 | 1,110 | 1,118 | 1,080 | 1,084 | 31,000 | 1,084 |
| 2001-11-26 | 1,067 | 1,099 | 1,067 | 1,099 | 57,000 | 1,099 |
| 2001-11-22 | 1,098 | 1,110 | 1,090 | 1,107 | 45,000 | 1,107 |
| 2001-11-21 | 1,073 | 1,085 | 1,070 | 1,085 | 19,000 | 1,085 |
| 2001-11-20 | 1,070 | 1,070 | 1,062 | 1,063 | 20,000 | 1,063 |
| 2001-11-19 | 1,051 | 1,058 | 1,051 | 1,055 | 17,000 | 1,055 |
| 2001-11-16 | 1,070 | 1,070 | 1,051 | 1,051 | 25,000 | 1,051 |
| 2001-11-15 | 1,072 | 1,074 | 1,065 | 1,071 | 25,000 | 1,071 |
| 2001-11-14 | 1,051 | 1,072 | 1,050 | 1,072 | 16,000 | 1,072 |
| 2001-11-13 | 1,062 | 1,062 | 1,042 | 1,050 | 28,000 | 1,050 |
| 2001-11-12 | 1,050 | 1,063 | 1,032 | 1,063 | 30,000 | 1,063 |
| 2001-11-09 | 1,044 | 1,062 | 1,044 | 1,050 | 36,000 | 1,050 |
| 2001-11-08 | 1,070 | 1,070 | 1,064 | 1,064 | 19,000 | 1,064 |
| 2001-11-07 | 1,062 | 1,065 | 1,045 | 1,065 | 30,000 | 1,065 |
| 2001-11-06 | 1,050 | 1,050 | 1,030 | 1,042 | 33,000 | 1,042 |
| 2001-11-05 | 1,045 | 1,067 | 1,025 | 1,067 | 66,000 | 1,067 |
| 2001-11-02 | 1,049 | 1,050 | 1,027 | 1,044 | 36,000 | 1,044 |
| 2001-11-01 | 1,067 | 1,077 | 1,042 | 1,042 | 79,000 | 1,042 |
| 2001-10-31 | 1,067 | 1,084 | 1,067 | 1,067 | 16,000 | 1,067 |
| 2001-10-30 | 1,139 | 1,139 | 1,070 | 1,075 | 64,000 | 1,075 |
| 2001-10-29 | 1,116 | 1,119 | 1,116 | 1,119 | 5,000 | 1,119 |
| 2001-10-26 | 1,137 | 1,140 | 1,115 | 1,115 | 35,000 | 1,115 |
| 2001-10-25 | 1,120 | 1,130 | 1,110 | 1,130 | 23,000 | 1,130 |
| 2001-10-24 | 1,090 | 1,119 | 1,090 | 1,100 | 28,000 | 1,100 |
| 2001-10-23 | 1,095 | 1,128 | 1,084 | 1,093 | 72,000 | 1,093 |
| 2001-10-22 | 1,106 | 1,106 | 1,086 | 1,095 | 30,000 | 1,095 |
| 2001-10-19 | 1,045 | 1,086 | 1,045 | 1,086 | 25,000 | 1,086 |
| 2001-10-18 | 1,025 | 1,048 | 1,025 | 1,045 | 37,000 | 1,045 |
| 2001-10-17 | 1,045 | 1,045 | 1,037 | 1,045 | 37,000 | 1,045 |
| 2001-10-16 | 1,041 | 1,050 | 1,040 | 1,045 | 62,000 | 1,045 |
| 2001-10-15 | 1,082 | 1,082 | 1,038 | 1,054 | 21,000 | 1,054 |
| 2001-10-12 | 1,089 | 1,089 | 1,069 | 1,082 | 33,000 | 1,082 |
| 2001-10-11 | 1,053 | 1,069 | 1,053 | 1,069 | 69,000 | 1,069 |
| 2001-10-10 | 1,040 | 1,050 | 1,039 | 1,042 | 146,000 | 1,042 |
| 2001-10-09 | 1,020 | 1,030 | 1,005 | 1,005 | 221,000 | 1,005 |
| 2001-10-05 | 1,055 | 1,055 | 1,000 | 1,000 | 228,000 | 1,000 |
| 2001-10-04 | 1,040 | 1,040 | 1,015 | 1,015 | 181,000 | 1,015 |
| 2001-10-03 | 1,040 | 1,041 | 1,015 | 1,020 | 180,000 | 1,020 |
| 2001-10-02 | 1,063 | 1,063 | 1,020 | 1,020 | 151,000 | 1,020 |
| 2001-10-01 | 1,140 | 1,140 | 1,097 | 1,103 | 102,000 | 1,103 |
| 2001-09-28 | 1,060 | 1,100 | 1,059 | 1,100 | 28,000 | 1,100 |
| 2001-09-27 | 1,080 | 1,081 | 1,051 | 1,051 | 12,000 | 1,051 |
| 2001-09-26 | 1,065 | 1,100 | 1,049 | 1,080 | 35,000 | 1,080 |
| 2001-09-25 | 1,050 | 1,073 | 1,013 | 1,065 | 59,000 | 1,065 |
| 2001-09-21 | 986 | 1,027 | 966 | 1,010 | 61,000 | 1,010 |
| 2001-09-20 | 970 | 970 | 950 | 957 | 63,000 | 957 |
| 2001-09-19 | 940 | 1,000 | 940 | 970 | 68,000 | 970 |
| 2001-09-18 | 909 | 950 | 909 | 950 | 32,000 | 950 |
| 2001-09-17 | 920 | 923 | 910 | 915 | 88,000 | 915 |
| 2001-09-14 | 920 | 941 | 920 | 936 | 74,000 | 936 |
| 2001-09-13 | 901 | 920 | 880 | 920 | 56,000 | 920 |
| 2001-09-12 | 921 | 922 | 921 | 921 | 29,000 | 921 |
| 2001-09-11 | 1,000 | 1,000 | 970 | 971 | 73,000 | 971 |
| 2001-09-10 | 987 | 1,010 | 987 | 1,010 | 13,000 | 1,010 |
| 2001-09-07 | 1,013 | 1,039 | 1,008 | 1,017 | 26,000 | 1,017 |
| 2001-09-06 | 1,052 | 1,075 | 1,040 | 1,055 | 21,000 | 1,055 |
| 2001-09-05 | 1,065 | 1,065 | 1,051 | 1,051 | 58,000 | 1,051 |
| 2001-09-04 | 1,065 | 1,074 | 1,051 | 1,065 | 63,000 | 1,065 |
| 2001-09-03 | 1,071 | 1,075 | 1,065 | 1,065 | 31,000 | 1,065 |
| 2001-08-31 | 1,099 | 1,099 | 1,068 | 1,071 | 55,000 | 1,071 |
| 2001-08-30 | 1,119 | 1,119 | 1,082 | 1,087 | 38,000 | 1,087 |
| 2001-08-29 | 1,144 | 1,144 | 1,120 | 1,120 | 49,000 | 1,120 |
| 2001-08-28 | 1,165 | 1,165 | 1,135 | 1,144 | 69,000 | 1,144 |
| 2001-08-27 | 1,170 | 1,180 | 1,164 | 1,164 | 41,000 | 1,164 |
| 2001-08-24 | 1,113 | 1,136 | 1,113 | 1,130 | 28,000 | 1,130 |
| 2001-08-23 | 1,111 | 1,128 | 1,111 | 1,127 | 17,000 | 1,127 |
| 2001-08-22 | 1,152 | 1,157 | 1,131 | 1,131 | 19,000 | 1,131 |
| 2001-08-21 | 1,200 | 1,212 | 1,130 | 1,152 | 27,000 | 1,152 |
| 2001-08-20 | 1,247 | 1,247 | 1,201 | 1,201 | 18,000 | 1,201 |
| 2001-08-17 | 1,280 | 1,280 | 1,212 | 1,227 | 37,000 | 1,227 |
| 2001-08-16 | 1,238 | 1,260 | 1,225 | 1,260 | 47,000 | 1,260 |
| 2001-08-15 | 1,265 | 1,285 | 1,250 | 1,254 | 37,000 | 1,254 |
| 2001-08-14 | 1,272 | 1,289 | 1,265 | 1,265 | 88,000 | 1,265 |
| 2001-08-13 | 1,319 | 1,320 | 1,300 | 1,306 | 41,000 | 1,306 |
| 2001-08-10 | 1,314 | 1,320 | 1,308 | 1,320 | 60,000 | 1,320 |
| 2001-08-09 | 1,295 | 1,316 | 1,295 | 1,315 | 27,000 | 1,315 |
| 2001-08-08 | 1,320 | 1,327 | 1,314 | 1,315 | 40,000 | 1,315 |
| 2001-08-07 | 1,304 | 1,350 | 1,304 | 1,332 | 59,000 | 1,332 |
| 2001-08-06 | 1,370 | 1,370 | 1,345 | 1,349 | 101,000 | 1,349 |
| 2001-08-03 | 1,378 | 1,400 | 1,362 | 1,370 | 67,000 | 1,370 |
| 2001-08-02 | 1,380 | 1,395 | 1,378 | 1,395 | 61,000 | 1,395 |
| 2001-08-01 | 1,368 | 1,395 | 1,368 | 1,395 | 32,000 | 1,395 |
| 2001-07-31 | 1,380 | 1,397 | 1,365 | 1,368 | 54,000 | 1,368 |
| 2001-07-30 | 1,440 | 1,440 | 1,395 | 1,400 | 110,000 | 1,400 |
| 2001-07-27 | 1,354 | 1,405 | 1,354 | 1,405 | 41,000 | 1,405 |
| 2001-07-26 | 1,316 | 1,388 | 1,312 | 1,353 | 81,000 | 1,353 |
| 2001-07-25 | 1,356 | 1,380 | 1,325 | 1,325 | 45,000 | 1,325 |
| 2001-07-24 | 1,326 | 1,360 | 1,318 | 1,359 | 46,000 | 1,359 |
| 2001-07-23 | 1,330 | 1,330 | 1,313 | 1,325 | 49,000 | 1,325 |
| 2001-07-19 | 1,369 | 1,369 | 1,325 | 1,325 | 45,000 | 1,325 |
| 2001-07-18 | 1,410 | 1,410 | 1,369 | 1,369 | 32,000 | 1,369 |
| 2001-07-17 | 1,409 | 1,409 | 1,400 | 1,400 | 74,000 | 1,400 |
| 2001-07-16 | 1,401 | 1,410 | 1,401 | 1,406 | 13,000 | 1,406 |
| 2001-07-13 | 1,404 | 1,405 | 1,404 | 1,404 | 17,000 | 1,404 |
| 2001-07-12 | 1,398 | 1,411 | 1,398 | 1,404 | 39,000 | 1,404 |
| 2001-07-11 | 1,405 | 1,415 | 1,392 | 1,396 | 59,000 | 1,396 |
| 2001-07-10 | 1,418 | 1,418 | 1,406 | 1,408 | 65,000 | 1,408 |
| 2001-07-09 | 1,367 | 1,418 | 1,354 | 1,418 | 17,000 | 1,418 |
| 2001-07-06 | 1,455 | 1,455 | 1,406 | 1,406 | 20,000 | 1,406 |
| 2001-07-05 | 1,444 | 1,470 | 1,444 | 1,455 | 114,000 | 1,455 |
| 2001-07-04 | 1,439 | 1,440 | 1,406 | 1,438 | 36,000 | 1,438 |
| 2001-07-03 | 1,430 | 1,448 | 1,411 | 1,440 | 91,000 | 1,440 |
| 2001-07-02 | 1,430 | 1,430 | 1,381 | 1,393 | 83,000 | 1,393 |
| 2001-06-29 | 1,382 | 1,410 | 1,380 | 1,397 | 81,000 | 1,397 |
| 2001-06-28 | 1,361 | 1,389 | 1,341 | 1,362 | 172,000 | 1,362 |
| 2001-06-27 | 1,410 | 1,410 | 1,400 | 1,401 | 23,000 | 1,401 |
| 2001-06-26 | 1,420 | 1,430 | 1,403 | 1,430 | 32,000 | 1,430 |
| 2001-06-25 | 1,417 | 1,428 | 1,413 | 1,420 | 50,000 | 1,420 |
| 2001-06-22 | 1,439 | 1,439 | 1,410 | 1,430 | 66,000 | 1,430 |
| 2001-06-21 | 1,365 | 1,395 | 1,362 | 1,362 | 26,000 | 1,362 |
| 2001-06-20 | 1,380 | 1,380 | 1,360 | 1,362 | 44,000 | 1,362 |
| 2001-06-19 | 1,426 | 1,426 | 1,370 | 1,370 | 78,000 | 1,370 |
| 2001-06-18 | 1,413 | 1,443 | 1,405 | 1,426 | 74,000 | 1,426 |
| 2001-06-15 | 1,351 | 1,382 | 1,351 | 1,380 | 27,000 | 1,380 |
| 2001-06-14 | 1,395 | 1,416 | 1,395 | 1,411 | 29,000 | 1,411 |
| 2001-06-13 | 1,408 | 1,424 | 1,386 | 1,419 | 74,000 | 1,419 |
| 2001-06-12 | 1,447 | 1,447 | 1,427 | 1,427 | 35,000 | 1,427 |
| 2001-06-11 | 1,450 | 1,460 | 1,445 | 1,447 | 18,000 | 1,447 |
| 2001-06-08 | 1,443 | 1,470 | 1,435 | 1,468 | 142,000 | 1,468 |
| 2001-06-07 | 1,435 | 1,449 | 1,432 | 1,445 | 55,000 | 1,445 |
| 2001-06-06 | 1,431 | 1,440 | 1,425 | 1,438 | 63,000 | 1,438 |
| 2001-06-05 | 1,439 | 1,445 | 1,422 | 1,427 | 96,000 | 1,427 |
| 2001-06-04 | 1,419 | 1,443 | 1,419 | 1,435 | 62,000 | 1,435 |
| 2001-06-01 | 1,400 | 1,420 | 1,384 | 1,419 | 76,000 | 1,419 |
| 2001-05-31 | 1,390 | 1,409 | 1,383 | 1,400 | 68,000 | 1,400 |
| 2001-05-30 | 1,410 | 1,414 | 1,399 | 1,410 | 75,000 | 1,410 |
| 2001-05-29 | 1,385 | 1,405 | 1,365 | 1,400 | 113,000 | 1,400 |
| 2001-05-28 | 1,349 | 1,390 | 1,349 | 1,383 | 37,000 | 1,383 |
| 2001-05-25 | 1,380 | 1,390 | 1,380 | 1,389 | 76,000 | 1,389 |
| 2001-05-24 | 1,363 | 1,380 | 1,340 | 1,380 | 41,000 | 1,380 |
| 2001-05-23 | 1,359 | 1,385 | 1,359 | 1,380 | 38,000 | 1,380 |
| 2001-05-22 | 1,376 | 1,390 | 1,370 | 1,379 | 134,000 | 1,379 |
| 2001-05-21 | 1,350 | 1,370 | 1,350 | 1,369 | 58,000 | 1,369 |
| 2001-05-18 | 1,311 | 1,350 | 1,311 | 1,349 | 34,000 | 1,349 |
| 2001-05-17 | 1,313 | 1,335 | 1,313 | 1,329 | 38,000 | 1,329 |
| 2001-05-16 | 1,302 | 1,330 | 1,302 | 1,312 | 45,000 | 1,312 |
| 2001-05-15 | 1,280 | 1,320 | 1,275 | 1,301 | 42,000 | 1,301 |
| 2001-05-14 | 1,286 | 1,300 | 1,286 | 1,300 | 18,000 | 1,300 |
| 2001-05-11 | 1,305 | 1,330 | 1,295 | 1,306 | 18,000 | 1,306 |
| 2001-05-10 | 1,292 | 1,323 | 1,292 | 1,323 | 93,000 | 1,323 |
| 2001-05-09 | 1,289 | 1,300 | 1,265 | 1,287 | 110,000 | 1,287 |
| 2001-05-08 | 1,296 | 1,305 | 1,283 | 1,300 | 108,000 | 1,300 |
| 2001-05-07 | 1,399 | 1,399 | 1,340 | 1,340 | 78,000 | 1,340 |
| 2001-05-02 | 1,360 | 1,370 | 1,350 | 1,369 | 94,000 | 1,369 |
| 2001-05-01 | 1,350 | 1,360 | 1,340 | 1,360 | 103,000 | 1,360 |
| 2001-04-27 | 1,300 | 1,301 | 1,280 | 1,300 | 35,000 | 1,300 |
| 2001-04-26 | 1,268 | 1,317 | 1,268 | 1,317 | 118,000 | 1,317 |
| 2001-04-25 | 1,279 | 1,279 | 1,245 | 1,269 | 68,000 | 1,269 |
| 2001-04-24 | 1,210 | 1,260 | 1,200 | 1,260 | 92,000 | 1,260 |
| 2001-04-23 | 1,280 | 1,280 | 1,240 | 1,250 | 70,000 | 1,250 |
| 2001-04-20 | 1,270 | 1,274 | 1,240 | 1,240 | 59,000 | 1,240 |
| 2001-04-19 | 1,284 | 1,290 | 1,246 | 1,270 | 100,000 | 1,270 |
| 2001-04-18 | 1,239 | 1,272 | 1,239 | 1,260 | 93,000 | 1,260 |
| 2001-04-17 | 1,250 | 1,250 | 1,226 | 1,239 | 65,000 | 1,239 |
| 2001-04-16 | 1,255 | 1,255 | 1,210 | 1,230 | 67,000 | 1,230 |
| 2001-04-13 | 1,245 | 1,259 | 1,238 | 1,241 | 109,000 | 1,241 |
| 2001-04-12 | 1,220 | 1,250 | 1,180 | 1,235 | 231,000 | 1,235 |
| 2001-04-11 | 1,116 | 1,249 | 1,116 | 1,249 | 272,000 | 1,249 |
| 2001-04-10 | 1,109 | 1,120 | 1,062 | 1,101 | 67,000 | 1,101 |
| 2001-04-09 | 1,136 | 1,136 | 1,100 | 1,106 | 276,000 | 1,106 |
| 2001-04-06 | 1,124 | 1,145 | 1,124 | 1,140 | 75,000 | 1,140 |
| 2001-04-05 | 1,137 | 1,143 | 1,113 | 1,113 | 61,000 | 1,113 |
| 2001-04-04 | 1,089 | 1,130 | 1,089 | 1,120 | 68,000 | 1,120 |
| 2001-04-03 | 1,080 | 1,115 | 1,080 | 1,115 | 105,000 | 1,115 |
| 2001-04-02 | 1,070 | 1,072 | 1,069 | 1,070 | 42,000 | 1,070 |
| 2001-03-30 | 1,071 | 1,100 | 1,068 | 1,070 | 18,000 | 1,070 |
| 2001-03-29 | 1,110 | 1,114 | 1,065 | 1,069 | 72,000 | 1,069 |
| 2001-03-28 | 1,098 | 1,120 | 1,089 | 1,115 | 51,000 | 1,115 |
| 2001-03-27 | 1,052 | 1,092 | 1,052 | 1,078 | 64,000 | 1,078 |
| 2001-03-26 | 1,085 | 1,108 | 1,050 | 1,108 | 118,000 | 1,108 |
| 2001-03-23 | 1,080 | 1,080 | 1,020 | 1,025 | 178,000 | 1,025 |
| 2001-03-22 | 1,060 | 1,082 | 1,060 | 1,080 | 66,000 | 1,080 |
| 2001-03-21 | 1,001 | 1,028 | 997 | 1,028 | 156,000 | 1,028 |
| 2001-03-19 | 1,000 | 1,020 | 997 | 1,000 | 61,000 | 1,000 |
| 2001-03-16 | 1,015 | 1,026 | 980 | 980 | 147,000 | 980 |
| 2001-03-15 | 1,000 | 1,015 | 970 | 1,015 | 68,000 | 1,015 |
| 2001-03-14 | 1,047 | 1,047 | 1,005 | 1,006 | 103,000 | 1,006 |
| 2001-03-13 | 1,042 | 1,042 | 999 | 999 | 108,000 | 999 |
| 2001-03-12 | 1,084 | 1,084 | 1,043 | 1,043 | 56,000 | 1,043 |
| 2001-03-09 | 1,068 | 1,088 | 1,060 | 1,064 | 144,000 | 1,064 |
| 2001-03-08 | 1,100 | 1,100 | 1,066 | 1,066 | 36,000 | 1,066 |
| 2001-03-07 | 1,076 | 1,100 | 1,076 | 1,100 | 25,000 | 1,100 |
| 2001-03-06 | 1,060 | 1,070 | 1,060 | 1,068 | 9,000 | 1,068 |
| 2001-03-05 | 1,049 | 1,089 | 1,049 | 1,075 | 56,000 | 1,075 |
| 2001-03-02 | 1,100 | 1,129 | 1,009 | 1,032 | 220,000 | 1,032 |
| 2001-03-01 | 1,131 | 1,147 | 1,100 | 1,100 | 74,000 | 1,100 |
| 2001-02-28 | 1,155 | 1,155 | 1,122 | 1,130 | 69,000 | 1,130 |
| 2001-02-27 | 1,121 | 1,129 | 1,105 | 1,115 | 53,000 | 1,115 |
| 2001-02-26 | 1,070 | 1,095 | 1,070 | 1,081 | 32,000 | 1,081 |
| 2001-02-23 | 1,055 | 1,065 | 1,040 | 1,053 | 82,000 | 1,053 |
| 2001-02-22 | 1,090 | 1,093 | 1,055 | 1,055 | 24,000 | 1,055 |
| 2001-02-21 | 1,099 | 1,106 | 1,060 | 1,070 | 29,000 | 1,070 |
| 2001-02-20 | 1,135 | 1,135 | 1,081 | 1,119 | 31,000 | 1,119 |
| 2001-02-19 | 1,083 | 1,103 | 1,083 | 1,095 | 23,000 | 1,095 |
| 2001-02-16 | 1,105 | 1,105 | 1,079 | 1,083 | 20,000 | 1,083 |
| 2001-02-15 | 1,070 | 1,100 | 1,069 | 1,099 | 36,000 | 1,099 |
| 2001-02-14 | 1,051 | 1,080 | 1,050 | 1,062 | 41,000 | 1,062 |
| 2001-02-13 | 1,061 | 1,061 | 1,035 | 1,054 | 54,000 | 1,054 |
| 2001-02-09 | 1,050 | 1,075 | 1,050 | 1,061 | 33,000 | 1,061 |
| 2001-02-08 | 1,079 | 1,079 | 1,035 | 1,035 | 82,000 | 1,035 |
| 2001-02-07 | 1,054 | 1,095 | 1,053 | 1,079 | 40,000 | 1,079 |
| 2001-02-06 | 1,078 | 1,079 | 1,050 | 1,052 | 48,000 | 1,052 |
| 2001-02-05 | 1,082 | 1,100 | 1,060 | 1,061 | 96,000 | 1,061 |
| 2001-02-02 | 1,060 | 1,080 | 1,059 | 1,062 | 315,000 | 1,062 |
| 2001-02-01 | 1,080 | 1,080 | 1,050 | 1,059 | 31,000 | 1,059 |
| 2001-01-31 | 1,040 | 1,060 | 1,040 | 1,060 | 45,000 | 1,060 |
| 2001-01-30 | 1,069 | 1,089 | 1,042 | 1,046 | 56,000 | 1,046 |
| 2001-01-29 | 1,054 | 1,056 | 1,040 | 1,040 | 25,000 | 1,040 |
| 2001-01-26 | 1,058 | 1,058 | 1,050 | 1,050 | 13,000 | 1,050 |
| 2001-01-25 | 1,069 | 1,069 | 1,058 | 1,058 | 24,000 | 1,058 |
| 2001-01-24 | 1,065 | 1,065 | 1,064 | 1,065 | 27,000 | 1,065 |
| 2001-01-23 | 1,090 | 1,090 | 1,065 | 1,065 | 23,000 | 1,065 |
| 2001-01-22 | 1,084 | 1,098 | 1,050 | 1,080 | 33,000 | 1,080 |
| 2001-01-19 | 1,044 | 1,084 | 1,044 | 1,084 | 19,000 | 1,084 |
| 2001-01-18 | 1,032 | 1,079 | 1,032 | 1,075 | 16,000 | 1,075 |
| 2001-01-17 | 1,068 | 1,074 | 1,032 | 1,032 | 56,000 | 1,032 |
| 2001-01-16 | 1,039 | 1,069 | 1,031 | 1,069 | 20,000 | 1,069 |
| 2001-01-15 | 1,050 | 1,050 | 1,021 | 1,039 | 29,000 | 1,039 |
| 2001-01-12 | 1,020 | 1,059 | 1,017 | 1,020 | 28,000 | 1,020 |
| 2001-01-11 | 1,080 | 1,080 | 1,020 | 1,058 | 24,000 | 1,058 |
| 2001-01-10 | 1,086 | 1,096 | 1,085 | 1,086 | 10,000 | 1,086 |
| 2001-01-09 | 1,104 | 1,108 | 1,080 | 1,095 | 28,000 | 1,095 |
| 2001-01-05 | 1,160 | 1,160 | 1,119 | 1,144 | 34,000 | 1,144 |
| 2001-01-04 | 1,110 | 1,120 | 1,080 | 1,080 | 26,000 | 1,080 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株