6645 オムロン(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 | 1,758 | 1,758 | 1,730 | 1,751 | 25,000 | 1,751 |
| 2001-12-27 | 1,778 | 1,779 | 1,759 | 1,779 | 17,000 | 1,779 |
| 2001-12-26 | 1,769 | 1,780 | 1,749 | 1,762 | 23,000 | 1,762 |
| 2001-12-25 | 1,779 | 1,790 | 1,746 | 1,771 | 38,000 | 1,771 |
| 2001-12-21 | 1,750 | 1,750 | 1,693 | 1,725 | 54,000 | 1,725 |
| 2001-12-20 | 1,787 | 1,791 | 1,787 | 1,791 | 5,000 | 1,791 |
| 2001-12-19 | 1,807 | 1,822 | 1,760 | 1,770 | 49,000 | 1,770 |
| 2001-12-18 | 1,838 | 1,850 | 1,795 | 1,795 | 25,000 | 1,795 |
| 2001-12-17 | 1,864 | 1,864 | 1,770 | 1,770 | 8,000 | 1,770 |
| 2001-12-14 | 1,800 | 1,871 | 1,800 | 1,864 | 296,000 | 1,864 |
| 2001-12-13 | 1,900 | 1,900 | 1,863 | 1,890 | 24,000 | 1,890 |
| 2001-12-12 | 1,870 | 1,931 | 1,870 | 1,894 | 66,000 | 1,894 |
| 2001-12-11 | 1,855 | 1,870 | 1,841 | 1,845 | 66,000 | 1,845 |
| 2001-12-10 | 1,823 | 1,860 | 1,814 | 1,850 | 69,000 | 1,850 |
| 2001-12-07 | 1,755 | 1,755 | 1,733 | 1,749 | 21,000 | 1,749 |
| 2001-12-06 | 1,741 | 1,800 | 1,730 | 1,784 | 75,000 | 1,784 |
| 2001-12-05 | 1,677 | 1,723 | 1,677 | 1,723 | 37,000 | 1,723 |
| 2001-12-04 | 1,685 | 1,700 | 1,651 | 1,698 | 28,000 | 1,698 |
| 2001-12-03 | 1,690 | 1,710 | 1,671 | 1,710 | 64,000 | 1,710 |
| 2001-11-30 | 1,659 | 1,669 | 1,646 | 1,665 | 18,000 | 1,665 |
| 2001-11-29 | 1,638 | 1,650 | 1,632 | 1,649 | 64,000 | 1,649 |
| 2001-11-28 | 1,648 | 1,653 | 1,640 | 1,645 | 71,000 | 1,645 |
| 2001-11-27 | 1,642 | 1,642 | 1,620 | 1,634 | 38,000 | 1,634 |
| 2001-11-26 | 1,659 | 1,664 | 1,616 | 1,642 | 43,000 | 1,642 |
| 2001-11-22 | 1,573 | 1,596 | 1,573 | 1,595 | 39,000 | 1,595 |
| 2001-11-21 | 1,620 | 1,620 | 1,595 | 1,595 | 55,000 | 1,595 |
| 2001-11-20 | 1,723 | 1,723 | 1,610 | 1,621 | 45,000 | 1,621 |
| 2001-11-19 | 1,701 | 1,734 | 1,694 | 1,731 | 41,000 | 1,731 |
| 2001-11-16 | 1,621 | 1,684 | 1,621 | 1,680 | 43,000 | 1,680 |
| 2001-11-15 | 1,555 | 1,650 | 1,513 | 1,650 | 85,000 | 1,650 |
| 2001-11-14 | 1,568 | 1,610 | 1,561 | 1,561 | 54,000 | 1,561 |
| 2001-11-13 | 1,592 | 1,592 | 1,567 | 1,589 | 8,000 | 1,589 |
| 2001-11-12 | 1,605 | 1,653 | 1,605 | 1,636 | 60,000 | 1,636 |
| 2001-11-09 | 1,601 | 1,622 | 1,580 | 1,601 | 28,000 | 1,601 |
| 2001-11-08 | 1,564 | 1,615 | 1,564 | 1,615 | 46,000 | 1,615 |
| 2001-11-07 | 1,587 | 1,587 | 1,530 | 1,531 | 41,000 | 1,531 |
| 2001-11-06 | 1,577 | 1,619 | 1,577 | 1,617 | 46,000 | 1,617 |
| 2001-11-05 | 1,530 | 1,574 | 1,530 | 1,574 | 10,000 | 1,574 |
| 2001-11-02 | 1,562 | 1,562 | 1,534 | 1,534 | 55,000 | 1,534 |
| 2001-11-01 | 1,553 | 1,584 | 1,544 | 1,545 | 21,000 | 1,545 |
| 2001-10-31 | 1,578 | 1,578 | 1,530 | 1,540 | 44,000 | 1,540 |
| 2001-10-30 | 1,628 | 1,629 | 1,595 | 1,595 | 22,000 | 1,595 |
| 2001-10-29 | 1,644 | 1,666 | 1,644 | 1,657 | 28,000 | 1,657 |
| 2001-10-26 | 1,650 | 1,656 | 1,631 | 1,631 | 37,000 | 1,631 |
| 2001-10-25 | 1,647 | 1,657 | 1,588 | 1,591 | 134,000 | 1,591 |
| 2001-10-24 | 1,667 | 1,685 | 1,647 | 1,647 | 39,000 | 1,647 |
| 2001-10-23 | 1,673 | 1,691 | 1,650 | 1,668 | 56,000 | 1,668 |
| 2001-10-22 | 1,722 | 1,722 | 1,685 | 1,718 | 11,000 | 1,718 |
| 2001-10-19 | 1,654 | 1,717 | 1,654 | 1,705 | 14,000 | 1,705 |
| 2001-10-18 | 1,666 | 1,680 | 1,650 | 1,663 | 43,000 | 1,663 |
| 2001-10-17 | 1,720 | 1,741 | 1,710 | 1,726 | 15,000 | 1,726 |
| 2001-10-16 | 1,679 | 1,691 | 1,663 | 1,690 | 25,000 | 1,690 |
| 2001-10-15 | 1,668 | 1,690 | 1,663 | 1,687 | 12,000 | 1,687 |
| 2001-10-12 | 1,749 | 1,749 | 1,720 | 1,749 | 85,000 | 1,749 |
| 2001-10-11 | 1,683 | 1,719 | 1,683 | 1,719 | 24,000 | 1,719 |
| 2001-10-10 | 1,713 | 1,713 | 1,653 | 1,653 | 17,000 | 1,653 |
| 2001-10-09 | 1,660 | 1,687 | 1,659 | 1,683 | 28,000 | 1,683 |
| 2001-10-05 | 1,610 | 1,710 | 1,609 | 1,695 | 57,000 | 1,695 |
| 2001-10-04 | 1,601 | 1,611 | 1,590 | 1,601 | 47,000 | 1,601 |
| 2001-10-03 | 1,597 | 1,612 | 1,587 | 1,599 | 23,000 | 1,599 |
| 2001-10-02 | 1,541 | 1,590 | 1,541 | 1,590 | 13,000 | 1,590 |
| 2001-10-01 | 1,532 | 1,585 | 1,530 | 1,538 | 95,000 | 1,538 |
| 2001-09-28 | 1,474 | 1,493 | 1,474 | 1,479 | 17,000 | 1,479 |
| 2001-09-27 | 1,439 | 1,463 | 1,439 | 1,454 | 14,000 | 1,454 |
| 2001-09-26 | 1,468 | 1,485 | 1,441 | 1,456 | 20,000 | 1,456 |
| 2001-09-25 | 1,561 | 1,561 | 1,476 | 1,488 | 21,000 | 1,488 |
| 2001-09-21 | 1,435 | 1,459 | 1,435 | 1,457 | 12,000 | 1,457 |
| 2001-09-20 | 1,473 | 1,473 | 1,429 | 1,454 | 39,000 | 1,454 |
| 2001-09-19 | 1,431 | 1,485 | 1,430 | 1,473 | 34,000 | 1,473 |
| 2001-09-18 | 1,408 | 1,457 | 1,408 | 1,420 | 33,000 | 1,420 |
| 2001-09-17 | 1,446 | 1,446 | 1,410 | 1,416 | 28,000 | 1,416 |
| 2001-09-14 | 1,456 | 1,476 | 1,433 | 1,451 | 143,000 | 1,451 |
| 2001-09-13 | 1,392 | 1,420 | 1,390 | 1,416 | 51,000 | 1,416 |
| 2001-09-12 | 1,414 | 1,414 | 1,374 | 1,395 | 76,000 | 1,395 |
| 2001-09-11 | 1,450 | 1,477 | 1,430 | 1,474 | 97,000 | 1,474 |
| 2001-09-10 | 1,498 | 1,498 | 1,450 | 1,471 | 52,000 | 1,471 |
| 2001-09-07 | 1,519 | 1,523 | 1,500 | 1,506 | 64,000 | 1,506 |
| 2001-09-06 | 1,550 | 1,566 | 1,520 | 1,539 | 90,000 | 1,539 |
| 2001-09-05 | 1,598 | 1,641 | 1,579 | 1,623 | 33,000 | 1,623 |
| 2001-09-04 | 1,580 | 1,600 | 1,540 | 1,549 | 16,000 | 1,549 |
| 2001-09-03 | 1,683 | 1,683 | 1,590 | 1,590 | 29,000 | 1,590 |
| 2001-08-31 | 1,635 | 1,683 | 1,623 | 1,672 | 88,000 | 1,672 |
| 2001-08-30 | 1,539 | 1,640 | 1,539 | 1,640 | 79,000 | 1,640 |
| 2001-08-29 | 1,529 | 1,580 | 1,520 | 1,555 | 12,000 | 1,555 |
| 2001-08-28 | 1,604 | 1,617 | 1,539 | 1,541 | 63,000 | 1,541 |
| 2001-08-27 | 1,614 | 1,635 | 1,610 | 1,634 | 101,000 | 1,634 |
| 2001-08-24 | 1,560 | 1,567 | 1,548 | 1,565 | 64,000 | 1,565 |
| 2001-08-23 | 1,575 | 1,575 | 1,488 | 1,488 | 109,000 | 1,488 |
| 2001-08-22 | 1,610 | 1,616 | 1,600 | 1,605 | 28,000 | 1,605 |
| 2001-08-21 | 1,613 | 1,617 | 1,601 | 1,610 | 28,000 | 1,610 |
| 2001-08-20 | 1,619 | 1,619 | 1,590 | 1,597 | 29,000 | 1,597 |
| 2001-08-17 | 1,650 | 1,654 | 1,625 | 1,649 | 49,000 | 1,649 |
| 2001-08-16 | 1,657 | 1,657 | 1,590 | 1,591 | 110,000 | 1,591 |
| 2001-08-15 | 1,726 | 1,750 | 1,685 | 1,685 | 86,000 | 1,685 |
| 2001-08-14 | 1,740 | 1,740 | 1,710 | 1,721 | 71,000 | 1,721 |
| 2001-08-13 | 1,740 | 1,740 | 1,700 | 1,701 | 45,000 | 1,701 |
| 2001-08-10 | 1,751 | 1,767 | 1,750 | 1,750 | 57,000 | 1,750 |
| 2001-08-09 | 1,751 | 1,752 | 1,739 | 1,748 | 68,000 | 1,748 |
| 2001-08-08 | 1,861 | 1,862 | 1,798 | 1,803 | 29,000 | 1,803 |
| 2001-08-07 | 1,850 | 1,864 | 1,836 | 1,861 | 33,000 | 1,861 |
| 2001-08-06 | 1,895 | 1,897 | 1,851 | 1,885 | 18,000 | 1,885 |
| 2001-08-03 | 1,889 | 1,920 | 1,875 | 1,887 | 22,000 | 1,887 |
| 2001-08-02 | 1,969 | 1,976 | 1,954 | 1,971 | 71,000 | 1,971 |
| 2001-08-01 | 1,840 | 1,900 | 1,831 | 1,900 | 51,000 | 1,900 |
| 2001-07-31 | 1,774 | 1,799 | 1,763 | 1,795 | 31,000 | 1,795 |
| 2001-07-30 | 1,804 | 1,809 | 1,731 | 1,744 | 92,000 | 1,744 |
| 2001-07-27 | 1,888 | 1,917 | 1,855 | 1,864 | 41,000 | 1,864 |
| 2001-07-26 | 1,920 | 1,922 | 1,905 | 1,910 | 25,000 | 1,910 |
| 2001-07-25 | 1,969 | 1,975 | 1,956 | 1,965 | 30,000 | 1,965 |
| 2001-07-24 | 1,900 | 1,969 | 1,900 | 1,969 | 20,000 | 1,969 |
| 2001-07-23 | 1,967 | 1,967 | 1,890 | 1,916 | 69,000 | 1,916 |
| 2001-07-19 | 2,070 | 2,070 | 2,025 | 2,060 | 5,000 | 2,060 |
| 2001-07-18 | 2,115 | 2,115 | 2,100 | 2,100 | 12,000 | 2,100 |
| 2001-07-17 | 2,140 | 2,140 | 2,090 | 2,095 | 15,000 | 2,095 |
| 2001-07-16 | 2,145 | 2,150 | 2,125 | 2,150 | 3,000 | 2,150 |
| 2001-07-13 | 2,170 | 2,200 | 2,150 | 2,150 | 10,000 | 2,150 |
| 2001-07-12 | 2,130 | 2,140 | 2,130 | 2,130 | 10,000 | 2,130 |
| 2001-07-11 | 2,110 | 2,145 | 2,070 | 2,130 | 28,000 | 2,130 |
| 2001-07-10 | 2,150 | 2,160 | 2,145 | 2,145 | 16,000 | 2,145 |
| 2001-07-09 | 2,135 | 2,135 | 2,100 | 2,100 | 25,000 | 2,100 |
| 2001-07-06 | 2,125 | 2,160 | 2,125 | 2,160 | 9,000 | 2,160 |
| 2001-07-05 | 2,150 | 2,155 | 2,150 | 2,155 | 5,000 | 2,155 |
| 2001-07-04 | 2,230 | 2,230 | 2,200 | 2,210 | 12,000 | 2,210 |
| 2001-07-03 | 2,280 | 2,280 | 2,255 | 2,255 | 9,000 | 2,255 |
| 2001-07-02 | 2,270 | 2,270 | 2,240 | 2,240 | 5,000 | 2,240 |
| 2001-06-29 | 2,300 | 2,300 | 2,220 | 2,260 | 13,000 | 2,260 |
| 2001-06-28 | 2,165 | 2,225 | 2,165 | 2,225 | 2,000 | 2,225 |
| 2001-06-27 | 2,210 | 2,210 | 2,190 | 2,190 | 12,000 | 2,190 |
| 2001-06-26 | 2,225 | 2,235 | 2,220 | 2,220 | 17,000 | 2,220 |
| 2001-06-25 | 2,225 | 2,250 | 2,220 | 2,220 | 29,000 | 2,220 |
| 2001-06-22 | 2,235 | 2,235 | 2,225 | 2,235 | 18,000 | 2,235 |
| 2001-06-21 | 2,240 | 2,240 | 2,185 | 2,200 | 14,000 | 2,200 |
| 2001-06-20 | 2,230 | 2,230 | 2,215 | 2,230 | 5,000 | 2,230 |
| 2001-06-19 | 2,180 | 2,235 | 2,180 | 2,220 | 17,000 | 2,220 |
| 2001-06-18 | 2,155 | 2,170 | 2,150 | 2,170 | 13,000 | 2,170 |
| 2001-06-15 | 2,150 | 2,150 | 2,120 | 2,130 | 11,000 | 2,130 |
| 2001-06-14 | 2,105 | 2,180 | 2,100 | 2,180 | 4,000 | 2,180 |
| 2001-06-13 | 2,140 | 2,140 | 2,105 | 2,105 | 8,000 | 2,105 |
| 2001-06-12 | 2,155 | 2,190 | 2,130 | 2,130 | 26,000 | 2,130 |
| 2001-06-11 | 2,280 | 2,280 | 2,230 | 2,235 | 35,000 | 2,235 |
| 2001-06-08 | 2,320 | 2,320 | 2,270 | 2,270 | 293,000 | 2,270 |
| 2001-06-07 | 2,215 | 2,280 | 2,215 | 2,280 | 30,000 | 2,280 |
| 2001-06-06 | 2,190 | 2,215 | 2,180 | 2,215 | 13,000 | 2,215 |
| 2001-06-05 | 2,165 | 2,195 | 2,145 | 2,170 | 19,000 | 2,170 |
| 2001-06-04 | 2,150 | 2,155 | 2,135 | 2,150 | 10,000 | 2,150 |
| 2001-06-01 | 2,155 | 2,165 | 2,130 | 2,130 | 6,000 | 2,130 |
| 2001-05-31 | 2,145 | 2,145 | 2,125 | 2,140 | 21,000 | 2,140 |
| 2001-05-30 | 2,180 | 2,180 | 2,145 | 2,145 | 6,000 | 2,145 |
| 2001-05-29 | 2,200 | 2,210 | 2,190 | 2,205 | 12,000 | 2,205 |
| 2001-05-28 | 2,230 | 2,235 | 2,205 | 2,205 | 9,000 | 2,205 |
| 2001-05-25 | 2,270 | 2,270 | 2,215 | 2,215 | 10,000 | 2,215 |
| 2001-05-24 | 2,270 | 2,280 | 2,250 | 2,280 | 9,000 | 2,280 |
| 2001-05-23 | 2,335 | 2,340 | 2,325 | 2,325 | 16,000 | 2,325 |
| 2001-05-22 | 2,365 | 2,365 | 2,365 | 2,365 | 1,000 | 2,365 |
| 2001-05-18 | 2,305 | 2,350 | 2,305 | 2,340 | 8,000 | 2,340 |
| 2001-05-17 | 2,295 | 2,295 | 2,220 | 2,220 | 28,000 | 2,220 |
| 2001-05-16 | 2,295 | 2,300 | 2,240 | 2,255 | 23,000 | 2,255 |
| 2001-05-15 | 2,370 | 2,370 | 2,295 | 2,295 | 39,000 | 2,295 |
| 2001-05-14 | 2,305 | 2,430 | 2,305 | 2,335 | 27,000 | 2,335 |
| 2001-05-11 | 2,340 | 2,350 | 2,280 | 2,280 | 28,000 | 2,280 |
| 2001-05-10 | 2,375 | 2,390 | 2,345 | 2,380 | 52,000 | 2,380 |
| 2001-05-09 | 2,430 | 2,430 | 2,380 | 2,395 | 32,000 | 2,395 |
| 2001-05-08 | 2,530 | 2,545 | 2,495 | 2,495 | 22,000 | 2,495 |
| 2001-05-07 | 2,500 | 2,555 | 2,485 | 2,515 | 59,000 | 2,515 |
| 2001-05-02 | 2,385 | 2,450 | 2,355 | 2,450 | 83,000 | 2,450 |
| 2001-05-01 | 2,320 | 2,350 | 2,300 | 2,350 | 71,000 | 2,350 |
| 2001-04-27 | 2,165 | 2,200 | 2,145 | 2,200 | 58,000 | 2,200 |
| 2001-04-26 | 2,070 | 2,095 | 2,070 | 2,085 | 19,000 | 2,085 |
| 2001-04-25 | 2,080 | 2,080 | 2,050 | 2,065 | 15,000 | 2,065 |
| 2001-04-24 | 2,075 | 2,075 | 2,040 | 2,055 | 38,000 | 2,055 |
| 2001-04-23 | 2,130 | 2,150 | 2,080 | 2,085 | 29,000 | 2,085 |
| 2001-04-20 | 2,135 | 2,160 | 2,115 | 2,115 | 36,000 | 2,115 |
| 2001-04-19 | 2,260 | 2,280 | 2,080 | 2,140 | 81,000 | 2,140 |
| 2001-04-18 | 2,170 | 2,220 | 2,170 | 2,220 | 26,000 | 2,220 |
| 2001-04-17 | 2,140 | 2,175 | 2,140 | 2,160 | 23,000 | 2,160 |
| 2001-04-16 | 2,260 | 2,260 | 2,140 | 2,140 | 56,000 | 2,140 |
| 2001-04-13 | 2,155 | 2,165 | 2,120 | 2,120 | 16,000 | 2,120 |
| 2001-04-12 | 2,110 | 2,150 | 2,100 | 2,125 | 27,000 | 2,125 |
| 2001-04-11 | 2,160 | 2,160 | 2,065 | 2,100 | 44,000 | 2,100 |
| 2001-04-10 | 2,125 | 2,160 | 2,080 | 2,080 | 26,000 | 2,080 |
| 2001-04-09 | 2,280 | 2,280 | 2,135 | 2,135 | 26,000 | 2,135 |
| 2001-04-06 | 2,345 | 2,395 | 2,320 | 2,360 | 44,000 | 2,360 |
| 2001-04-05 | 2,260 | 2,310 | 2,245 | 2,305 | 91,000 | 2,305 |
| 2001-04-04 | 2,150 | 2,160 | 2,120 | 2,120 | 20,000 | 2,120 |
| 2001-04-03 | 2,110 | 2,225 | 2,110 | 2,195 | 46,000 | 2,195 |
| 2001-04-02 | 2,175 | 2,180 | 2,150 | 2,155 | 24,000 | 2,155 |
| 2001-03-30 | 2,090 | 2,140 | 2,090 | 2,140 | 31,000 | 2,140 |
| 2001-03-29 | 2,120 | 2,120 | 2,090 | 2,105 | 22,000 | 2,105 |
| 2001-03-28 | 2,120 | 2,170 | 2,120 | 2,140 | 25,000 | 2,140 |
| 2001-03-27 | 2,170 | 2,180 | 2,135 | 2,145 | 29,000 | 2,145 |
| 2001-03-26 | 2,160 | 2,190 | 2,105 | 2,190 | 56,000 | 2,190 |
| 2001-03-23 | 2,050 | 2,150 | 2,020 | 2,100 | 54,000 | 2,100 |
| 2001-03-22 | 1,832 | 1,900 | 1,832 | 1,900 | 16,000 | 1,900 |
| 2001-03-21 | 1,780 | 1,805 | 1,770 | 1,805 | 36,000 | 1,805 |
| 2001-03-19 | 1,769 | 1,823 | 1,768 | 1,768 | 30,000 | 1,768 |
| 2001-03-16 | 1,805 | 1,849 | 1,790 | 1,790 | 31,000 | 1,790 |
| 2001-03-15 | 1,769 | 1,806 | 1,755 | 1,805 | 30,000 | 1,805 |
| 2001-03-14 | 1,889 | 1,889 | 1,780 | 1,780 | 50,000 | 1,780 |
| 2001-03-13 | 1,845 | 1,861 | 1,830 | 1,861 | 22,000 | 1,861 |
| 2001-03-12 | 1,882 | 1,882 | 1,872 | 1,875 | 11,000 | 1,875 |
| 2001-03-09 | 2,025 | 2,025 | 1,889 | 1,890 | 187,000 | 1,890 |
| 2001-03-08 | 1,990 | 2,010 | 1,990 | 1,992 | 17,000 | 1,992 |
| 2001-03-07 | 1,980 | 2,010 | 1,943 | 1,960 | 35,000 | 1,960 |
| 2001-03-06 | 1,920 | 1,960 | 1,920 | 1,950 | 48,000 | 1,950 |
| 2001-03-05 | 1,808 | 1,812 | 1,794 | 1,800 | 33,000 | 1,800 |
| 2001-03-02 | 1,790 | 1,800 | 1,714 | 1,749 | 53,000 | 1,749 |
| 2001-03-01 | 1,849 | 1,849 | 1,772 | 1,772 | 65,000 | 1,772 |
| 2001-02-28 | 1,857 | 1,864 | 1,850 | 1,854 | 42,000 | 1,854 |
| 2001-02-27 | 1,867 | 1,871 | 1,858 | 1,861 | 59,000 | 1,861 |
| 2001-02-26 | 1,902 | 1,904 | 1,878 | 1,899 | 23,000 | 1,899 |
| 2001-02-23 | 1,910 | 1,926 | 1,910 | 1,926 | 23,000 | 1,926 |
| 2001-02-22 | 1,899 | 1,911 | 1,891 | 1,898 | 31,000 | 1,898 |
| 2001-02-21 | 1,913 | 1,913 | 1,908 | 1,910 | 7,000 | 1,910 |
| 2001-02-20 | 1,913 | 1,945 | 1,913 | 1,945 | 31,000 | 1,945 |
| 2001-02-19 | 1,899 | 1,915 | 1,880 | 1,915 | 27,000 | 1,915 |
| 2001-02-16 | 1,961 | 1,961 | 1,850 | 1,870 | 33,000 | 1,870 |
| 2001-02-15 | 1,989 | 1,989 | 1,964 | 1,964 | 23,000 | 1,964 |
| 2001-02-14 | 1,940 | 1,949 | 1,930 | 1,942 | 20,000 | 1,942 |
| 2001-02-13 | 2,015 | 2,015 | 1,970 | 1,993 | 41,000 | 1,993 |
| 2001-02-09 | 2,000 | 2,005 | 1,980 | 1,986 | 18,000 | 1,986 |
| 2001-02-08 | 1,933 | 1,983 | 1,932 | 1,970 | 58,000 | 1,970 |
| 2001-02-07 | 1,918 | 1,918 | 1,879 | 1,903 | 67,000 | 1,903 |
| 2001-02-06 | 1,922 | 1,930 | 1,838 | 1,897 | 114,000 | 1,897 |
| 2001-02-05 | 1,999 | 1,999 | 1,946 | 1,952 | 123,000 | 1,952 |
| 2001-02-02 | 2,130 | 2,130 | 1,990 | 2,005 | 117,000 | 2,005 |
| 2001-02-01 | 2,210 | 2,210 | 2,200 | 2,205 | 22,000 | 2,205 |
| 2001-01-31 | 2,305 | 2,305 | 2,265 | 2,265 | 7,000 | 2,265 |
| 2001-01-30 | 2,260 | 2,325 | 2,230 | 2,230 | 14,000 | 2,230 |
| 2001-01-29 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 2001-01-26 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 | 2,300 |
| 2001-01-25 | 2,350 | 2,350 | 2,320 | 2,320 | 6,000 | 2,320 |
| 2001-01-24 | 2,360 | 2,360 | 2,355 | 2,355 | 3,000 | 2,355 |
| 2001-01-23 | 2,390 | 2,405 | 2,390 | 2,405 | 2,000 | 2,405 |
| 2001-01-19 | 2,385 | 2,385 | 2,385 | 2,385 | 2,000 | 2,385 |
| 2001-01-18 | 2,380 | 2,385 | 2,380 | 2,385 | 2,000 | 2,385 |
| 2001-01-17 | 2,265 | 2,265 | 2,265 | 2,265 | 3,000 | 2,265 |
| 2001-01-16 | 2,350 | 2,390 | 2,330 | 2,330 | 19,000 | 2,330 |
| 2001-01-15 | 2,270 | 2,380 | 2,270 | 2,380 | 6,000 | 2,380 |
| 2001-01-12 | 2,220 | 2,250 | 2,220 | 2,240 | 4,000 | 2,240 |
| 2001-01-11 | 2,180 | 2,180 | 2,180 | 2,180 | 6,000 | 2,180 |
| 2001-01-10 | 2,270 | 2,270 | 2,255 | 2,255 | 2,000 | 2,255 |
| 2001-01-09 | 2,305 | 2,305 | 2,265 | 2,295 | 3,000 | 2,295 |
| 2001-01-05 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 2001-01-04 | 2,420 | 2,455 | 2,420 | 2,430 | 3,000 | 2,430 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
