6754 アンリツ(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 | 1,049 | 1,064 | 1,044 | 1,053 | 474,000 | 1,053 |
| 2001-12-27 | 998 | 1,038 | 995 | 1,032 | 343,000 | 1,032 |
| 2001-12-26 | 1,013 | 1,017 | 985 | 988 | 377,000 | 988 |
| 2001-12-25 | 1,008 | 1,013 | 996 | 1,003 | 413,000 | 1,003 |
| 2001-12-21 | 1,041 | 1,045 | 1,001 | 1,002 | 1,059,000 | 1,002 |
| 2001-12-20 | 1,064 | 1,082 | 1,050 | 1,076 | 829,000 | 1,076 |
| 2001-12-19 | 1,042 | 1,084 | 1,037 | 1,054 | 1,304,000 | 1,054 |
| 2001-12-18 | 1,100 | 1,137 | 1,040 | 1,041 | 1,371,000 | 1,041 |
| 2001-12-17 | 1,150 | 1,165 | 1,065 | 1,108 | 1,050,000 | 1,108 |
| 2001-12-14 | 1,172 | 1,188 | 1,140 | 1,177 | 1,696,000 | 1,177 |
| 2001-12-13 | 1,287 | 1,288 | 1,221 | 1,232 | 655,000 | 1,232 |
| 2001-12-12 | 1,250 | 1,302 | 1,245 | 1,290 | 1,060,000 | 1,290 |
| 2001-12-11 | 1,244 | 1,270 | 1,240 | 1,270 | 712,000 | 1,270 |
| 2001-12-10 | 1,280 | 1,280 | 1,251 | 1,264 | 451,000 | 1,264 |
| 2001-12-07 | 1,277 | 1,285 | 1,258 | 1,280 | 721,000 | 1,280 |
| 2001-12-06 | 1,280 | 1,330 | 1,280 | 1,297 | 2,175,000 | 1,297 |
| 2001-12-05 | 1,202 | 1,235 | 1,186 | 1,220 | 611,000 | 1,220 |
| 2001-12-04 | 1,182 | 1,195 | 1,154 | 1,162 | 587,000 | 1,162 |
| 2001-12-03 | 1,250 | 1,250 | 1,201 | 1,215 | 855,000 | 1,215 |
| 2001-11-30 | 1,240 | 1,251 | 1,235 | 1,246 | 862,000 | 1,246 |
| 2001-11-29 | 1,200 | 1,225 | 1,186 | 1,217 | 1,460,000 | 1,217 |
| 2001-11-28 | 1,228 | 1,250 | 1,214 | 1,220 | 1,719,000 | 1,220 |
| 2001-11-27 | 1,200 | 1,269 | 1,190 | 1,243 | 2,817,000 | 1,243 |
| 2001-11-26 | 1,144 | 1,174 | 1,141 | 1,174 | 468,000 | 1,174 |
| 2001-11-22 | 1,100 | 1,113 | 1,085 | 1,104 | 573,000 | 1,104 |
| 2001-11-21 | 1,114 | 1,139 | 1,101 | 1,135 | 1,026,000 | 1,135 |
| 2001-11-20 | 1,219 | 1,220 | 1,145 | 1,154 | 1,677,000 | 1,154 |
| 2001-11-19 | 1,150 | 1,210 | 1,136 | 1,199 | 2,115,000 | 1,199 |
| 2001-11-16 | 1,074 | 1,135 | 1,073 | 1,130 | 1,514,000 | 1,130 |
| 2001-11-15 | 1,024 | 1,067 | 1,016 | 1,067 | 588,000 | 1,067 |
| 2001-11-14 | 1,025 | 1,034 | 1,015 | 1,025 | 449,000 | 1,025 |
| 2001-11-13 | 990 | 998 | 982 | 989 | 428,000 | 989 |
| 2001-11-12 | 1,008 | 1,010 | 990 | 1,004 | 442,000 | 1,004 |
| 2001-11-09 | 1,011 | 1,030 | 1,001 | 1,010 | 676,000 | 1,010 |
| 2001-11-08 | 1,001 | 1,024 | 1,000 | 1,018 | 904,000 | 1,018 |
| 2001-11-07 | 1,075 | 1,079 | 996 | 1,000 | 2,713,000 | 1,000 |
| 2001-11-06 | 1,045 | 1,055 | 1,032 | 1,055 | 756,000 | 1,055 |
| 2001-11-05 | 1,012 | 1,020 | 998 | 1,005 | 760,000 | 1,005 |
| 2001-11-02 | 1,049 | 1,050 | 1,021 | 1,027 | 680,000 | 1,027 |
| 2001-11-01 | 1,008 | 1,034 | 1,000 | 1,009 | 705,000 | 1,009 |
| 2001-10-31 | 963 | 1,015 | 955 | 978 | 1,391,000 | 978 |
| 2001-10-30 | 995 | 1,005 | 953 | 964 | 2,229,000 | 964 |
| 2001-10-29 | 1,036 | 1,068 | 1,033 | 1,035 | 1,393,000 | 1,035 |
| 2001-10-26 | 1,145 | 1,163 | 1,094 | 1,096 | 1,090,000 | 1,096 |
| 2001-10-25 | 1,150 | 1,183 | 1,136 | 1,150 | 1,463,000 | 1,150 |
| 2001-10-24 | 1,210 | 1,225 | 1,175 | 1,188 | 1,290,000 | 1,188 |
| 2001-10-23 | 1,229 | 1,239 | 1,205 | 1,220 | 1,188,000 | 1,220 |
| 2001-10-22 | 1,185 | 1,215 | 1,180 | 1,197 | 1,156,000 | 1,197 |
| 2001-10-19 | 1,169 | 1,205 | 1,125 | 1,165 | 2,052,000 | 1,165 |
| 2001-10-18 | 1,105 | 1,180 | 1,101 | 1,149 | 2,166,000 | 1,149 |
| 2001-10-17 | 1,042 | 1,141 | 1,042 | 1,125 | 1,471,000 | 1,125 |
| 2001-10-16 | 1,014 | 1,034 | 1,002 | 1,032 | 769,000 | 1,032 |
| 2001-10-15 | 1,018 | 1,050 | 1,018 | 1,035 | 765,000 | 1,035 |
| 2001-10-12 | 1,045 | 1,059 | 1,030 | 1,058 | 1,943,000 | 1,058 |
| 2001-10-11 | 938 | 985 | 934 | 975 | 942,000 | 975 |
| 2001-10-10 | 910 | 919 | 892 | 908 | 789,000 | 908 |
| 2001-10-09 | 977 | 977 | 926 | 945 | 936,000 | 945 |
| 2001-10-05 | 933 | 995 | 920 | 979 | 2,349,000 | 979 |
| 2001-10-04 | 870 | 915 | 865 | 913 | 1,015,000 | 913 |
| 2001-10-03 | 851 | 863 | 841 | 844 | 422,000 | 844 |
| 2001-10-02 | 824 | 840 | 818 | 838 | 649,000 | 838 |
| 2001-10-01 | 855 | 855 | 820 | 844 | 637,000 | 844 |
| 2001-09-28 | 829 | 841 | 825 | 835 | 639,000 | 835 |
| 2001-09-27 | 840 | 845 | 821 | 823 | 490,000 | 823 |
| 2001-09-26 | 877 | 877 | 838 | 870 | 599,000 | 870 |
| 2001-09-25 | 883 | 885 | 865 | 871 | 699,000 | 871 |
| 2001-09-21 | 850 | 857 | 830 | 849 | 1,000,000 | 849 |
| 2001-09-20 | 885 | 885 | 855 | 870 | 1,285,000 | 870 |
| 2001-09-19 | 836 | 877 | 836 | 875 | 1,240,000 | 875 |
| 2001-09-18 | 802 | 835 | 802 | 826 | 1,289,000 | 826 |
| 2001-09-17 | 847 | 847 | 793 | 795 | 609,000 | 795 |
| 2001-09-14 | 858 | 860 | 820 | 858 | 1,331,000 | 858 |
| 2001-09-13 | 850 | 859 | 821 | 858 | 1,095,000 | 858 |
| 2001-09-12 | 842 | 870 | 842 | 842 | 699,000 | 842 |
| 2001-09-11 | 870 | 897 | 866 | 892 | 707,000 | 892 |
| 2001-09-10 | 867 | 879 | 861 | 862 | 709,000 | 862 |
| 2001-09-07 | 900 | 919 | 873 | 887 | 986,000 | 887 |
| 2001-09-06 | 931 | 939 | 911 | 916 | 1,125,000 | 916 |
| 2001-09-05 | 946 | 960 | 925 | 930 | 1,165,000 | 930 |
| 2001-09-04 | 949 | 1,001 | 921 | 996 | 1,243,000 | 996 |
| 2001-09-03 | 1,033 | 1,038 | 935 | 950 | 1,630,000 | 950 |
| 2001-08-31 | 1,035 | 1,055 | 1,024 | 1,032 | 1,222,000 | 1,032 |
| 2001-08-30 | 1,085 | 1,107 | 1,057 | 1,068 | 1,658,000 | 1,068 |
| 2001-08-29 | 1,079 | 1,135 | 1,075 | 1,123 | 703,000 | 1,123 |
| 2001-08-28 | 1,150 | 1,160 | 1,095 | 1,119 | 664,000 | 1,119 |
| 2001-08-27 | 1,160 | 1,177 | 1,147 | 1,147 | 720,000 | 1,147 |
| 2001-08-24 | 1,153 | 1,180 | 1,111 | 1,128 | 1,217,000 | 1,128 |
| 2001-08-23 | 1,230 | 1,230 | 1,155 | 1,173 | 658,000 | 1,173 |
| 2001-08-22 | 1,215 | 1,250 | 1,202 | 1,223 | 436,000 | 1,223 |
| 2001-08-21 | 1,242 | 1,255 | 1,210 | 1,235 | 514,000 | 1,235 |
| 2001-08-20 | 1,252 | 1,255 | 1,223 | 1,231 | 725,000 | 1,231 |
| 2001-08-17 | 1,226 | 1,287 | 1,210 | 1,272 | 748,000 | 1,272 |
| 2001-08-16 | 1,220 | 1,225 | 1,192 | 1,225 | 972,000 | 1,225 |
| 2001-08-15 | 1,311 | 1,311 | 1,249 | 1,263 | 857,000 | 1,263 |
| 2001-08-14 | 1,294 | 1,318 | 1,281 | 1,311 | 651,000 | 1,311 |
| 2001-08-13 | 1,315 | 1,327 | 1,250 | 1,264 | 930,000 | 1,264 |
| 2001-08-10 | 1,340 | 1,372 | 1,314 | 1,355 | 927,000 | 1,355 |
| 2001-08-09 | 1,370 | 1,390 | 1,356 | 1,360 | 637,000 | 1,360 |
| 2001-08-08 | 1,452 | 1,460 | 1,421 | 1,450 | 557,000 | 1,450 |
| 2001-08-07 | 1,399 | 1,440 | 1,376 | 1,432 | 617,000 | 1,432 |
| 2001-08-06 | 1,440 | 1,440 | 1,401 | 1,430 | 380,000 | 1,430 |
| 2001-08-03 | 1,445 | 1,474 | 1,430 | 1,454 | 968,000 | 1,454 |
| 2001-08-02 | 1,360 | 1,520 | 1,346 | 1,515 | 1,731,000 | 1,515 |
| 2001-08-01 | 1,330 | 1,330 | 1,260 | 1,320 | 549,000 | 1,320 |
| 2001-07-31 | 1,265 | 1,314 | 1,252 | 1,301 | 659,000 | 1,301 |
| 2001-07-30 | 1,302 | 1,302 | 1,222 | 1,234 | 710,000 | 1,234 |
| 2001-07-27 | 1,354 | 1,354 | 1,315 | 1,322 | 451,000 | 1,322 |
| 2001-07-26 | 1,393 | 1,393 | 1,354 | 1,365 | 569,000 | 1,365 |
| 2001-07-25 | 1,327 | 1,398 | 1,312 | 1,353 | 1,325,000 | 1,353 |
| 2001-07-24 | 1,260 | 1,372 | 1,250 | 1,347 | 1,725,000 | 1,347 |
| 2001-07-23 | 1,325 | 1,325 | 1,275 | 1,288 | 1,082,000 | 1,288 |
| 2001-07-19 | 1,360 | 1,370 | 1,329 | 1,345 | 1,374,000 | 1,345 |
| 2001-07-18 | 1,439 | 1,439 | 1,361 | 1,386 | 1,064,000 | 1,386 |
| 2001-07-17 | 1,450 | 1,470 | 1,421 | 1,459 | 1,096,000 | 1,459 |
| 2001-07-16 | 1,500 | 1,530 | 1,475 | 1,530 | 605,000 | 1,530 |
| 2001-07-13 | 1,619 | 1,630 | 1,506 | 1,510 | 1,710,000 | 1,510 |
| 2001-07-12 | 1,555 | 1,589 | 1,525 | 1,589 | 1,744,000 | 1,589 |
| 2001-07-11 | 1,560 | 1,594 | 1,480 | 1,485 | 2,274,000 | 1,485 |
| 2001-07-10 | 1,679 | 1,679 | 1,649 | 1,670 | 910,000 | 1,670 |
| 2001-07-09 | 1,550 | 1,675 | 1,541 | 1,649 | 940,000 | 1,649 |
| 2001-07-06 | 1,553 | 1,610 | 1,534 | 1,600 | 2,152,000 | 1,600 |
| 2001-07-05 | 1,736 | 1,736 | 1,632 | 1,643 | 1,589,000 | 1,643 |
| 2001-07-04 | 1,775 | 1,815 | 1,735 | 1,744 | 626,000 | 1,744 |
| 2001-07-03 | 1,830 | 1,831 | 1,765 | 1,772 | 885,000 | 1,772 |
| 2001-07-02 | 1,880 | 1,880 | 1,808 | 1,832 | 629,000 | 1,832 |
| 2001-06-29 | 1,880 | 1,930 | 1,856 | 1,885 | 664,000 | 1,885 |
| 2001-06-28 | 1,900 | 1,913 | 1,861 | 1,910 | 653,000 | 1,910 |
| 2001-06-27 | 1,939 | 1,939 | 1,870 | 1,880 | 342,000 | 1,880 |
| 2001-06-26 | 1,911 | 1,925 | 1,890 | 1,918 | 452,000 | 1,918 |
| 2001-06-25 | 1,925 | 1,945 | 1,884 | 1,908 | 564,000 | 1,908 |
| 2001-06-22 | 1,958 | 1,960 | 1,890 | 1,922 | 831,000 | 1,922 |
| 2001-06-21 | 1,798 | 1,980 | 1,795 | 1,951 | 1,649,000 | 1,951 |
| 2001-06-20 | 1,801 | 1,814 | 1,731 | 1,768 | 1,553,000 | 1,768 |
| 2001-06-19 | 1,803 | 1,858 | 1,790 | 1,799 | 1,950,000 | 1,799 |
| 2001-06-18 | 1,940 | 1,960 | 1,815 | 1,827 | 1,092,000 | 1,827 |
| 2001-06-15 | 1,910 | 1,979 | 1,891 | 1,970 | 1,939,000 | 1,970 |
| 2001-06-14 | 2,090 | 2,090 | 2,050 | 2,050 | 962,000 | 2,050 |
| 2001-06-13 | 2,170 | 2,210 | 2,085 | 2,115 | 954,000 | 2,115 |
| 2001-06-12 | 2,235 | 2,235 | 2,155 | 2,185 | 724,000 | 2,185 |
| 2001-06-11 | 2,265 | 2,305 | 2,250 | 2,260 | 581,000 | 2,260 |
| 2001-06-08 | 2,260 | 2,310 | 2,240 | 2,285 | 1,190,000 | 2,285 |
| 2001-06-07 | 2,175 | 2,200 | 2,130 | 2,180 | 538,000 | 2,180 |
| 2001-06-06 | 2,230 | 2,230 | 2,200 | 2,215 | 477,000 | 2,215 |
| 2001-06-05 | 2,220 | 2,225 | 2,150 | 2,150 | 542,000 | 2,150 |
| 2001-06-04 | 2,270 | 2,270 | 2,200 | 2,215 | 674,000 | 2,215 |
| 2001-06-01 | 2,155 | 2,210 | 2,150 | 2,210 | 1,267,000 | 2,210 |
| 2001-05-31 | 2,150 | 2,160 | 2,110 | 2,135 | 1,744,000 | 2,135 |
| 2001-05-30 | 2,200 | 2,285 | 2,200 | 2,240 | 680,000 | 2,240 |
| 2001-05-29 | 2,280 | 2,305 | 2,270 | 2,295 | 431,000 | 2,295 |
| 2001-05-28 | 2,245 | 2,310 | 2,245 | 2,285 | 658,000 | 2,285 |
| 2001-05-25 | 2,215 | 2,245 | 2,215 | 2,230 | 580,000 | 2,230 |
| 2001-05-24 | 2,215 | 2,240 | 2,190 | 2,205 | 1,148,000 | 2,205 |
| 2001-05-23 | 2,260 | 2,325 | 2,250 | 2,255 | 617,000 | 2,255 |
| 2001-05-22 | 2,360 | 2,370 | 2,320 | 2,340 | 2,422,000 | 2,340 |
| 2001-05-21 | 2,270 | 2,290 | 2,245 | 2,290 | 940,000 | 2,290 |
| 2001-05-18 | 2,200 | 2,250 | 2,170 | 2,220 | 1,556,000 | 2,220 |
| 2001-05-17 | 2,150 | 2,160 | 2,110 | 2,160 | 686,000 | 2,160 |
| 2001-05-16 | 2,155 | 2,155 | 2,050 | 2,050 | 1,540,000 | 2,050 |
| 2001-05-15 | 2,160 | 2,210 | 2,135 | 2,195 | 996,000 | 2,195 |
| 2001-05-14 | 2,105 | 2,140 | 2,075 | 2,135 | 1,874,000 | 2,135 |
| 2001-05-11 | 2,265 | 2,265 | 2,170 | 2,225 | 2,323,000 | 2,225 |
| 2001-05-10 | 2,335 | 2,415 | 2,250 | 2,290 | 2,996,000 | 2,290 |
| 2001-05-09 | 2,300 | 2,385 | 2,240 | 2,375 | 2,346,000 | 2,375 |
| 2001-05-08 | 2,305 | 2,325 | 2,250 | 2,280 | 1,354,000 | 2,280 |
| 2001-05-07 | 2,315 | 2,325 | 2,290 | 2,305 | 2,064,000 | 2,305 |
| 2001-05-02 | 2,150 | 2,270 | 2,120 | 2,270 | 3,405,000 | 2,270 |
| 2001-05-01 | 2,040 | 2,075 | 2,005 | 2,070 | 846,000 | 2,070 |
| 2001-04-27 | 2,030 | 2,030 | 1,922 | 1,979 | 450,000 | 1,979 |
| 2001-04-26 | 1,969 | 2,055 | 1,955 | 2,030 | 697,000 | 2,030 |
| 2001-04-25 | 1,950 | 1,980 | 1,940 | 1,968 | 394,000 | 1,968 |
| 2001-04-24 | 1,920 | 1,955 | 1,911 | 1,950 | 486,000 | 1,950 |
| 2001-04-23 | 2,020 | 2,030 | 1,981 | 2,005 | 766,000 | 2,005 |
| 2001-04-20 | 2,015 | 2,020 | 1,960 | 2,010 | 1,119,000 | 2,010 |
| 2001-04-19 | 2,020 | 2,020 | 1,941 | 2,000 | 2,293,000 | 2,000 |
| 2001-04-18 | 1,840 | 1,900 | 1,840 | 1,900 | 1,259,000 | 1,900 |
| 2001-04-17 | 1,785 | 1,820 | 1,781 | 1,817 | 769,000 | 1,817 |
| 2001-04-16 | 1,898 | 1,900 | 1,831 | 1,842 | 438,000 | 1,842 |
| 2001-04-13 | 1,920 | 1,960 | 1,890 | 1,905 | 1,359,000 | 1,905 |
| 2001-04-12 | 1,920 | 1,929 | 1,870 | 1,889 | 1,756,000 | 1,889 |
| 2001-04-11 | 1,829 | 1,875 | 1,780 | 1,870 | 2,728,000 | 1,870 |
| 2001-04-10 | 1,855 | 1,861 | 1,770 | 1,799 | 2,528,000 | 1,799 |
| 2001-04-09 | 1,920 | 1,930 | 1,880 | 1,899 | 1,579,000 | 1,899 |
| 2001-04-06 | 2,200 | 2,200 | 1,980 | 1,980 | 1,623,000 | 1,980 |
| 2001-04-05 | 1,957 | 2,075 | 1,950 | 2,055 | 1,828,000 | 2,055 |
| 2001-04-04 | 1,975 | 1,999 | 1,882 | 1,927 | 2,209,000 | 1,927 |
| 2001-04-03 | 2,135 | 2,175 | 2,035 | 2,050 | 1,047,000 | 2,050 |
| 2001-04-02 | 2,140 | 2,195 | 2,085 | 2,115 | 1,426,000 | 2,115 |
| 2001-03-30 | 2,230 | 2,310 | 2,100 | 2,100 | 1,149,000 | 2,100 |
| 2001-03-29 | 2,355 | 2,380 | 2,215 | 2,220 | 1,621,000 | 2,220 |
| 2001-03-28 | 2,310 | 2,520 | 2,260 | 2,435 | 2,237,000 | 2,435 |
| 2001-03-27 | 2,420 | 2,420 | 2,300 | 2,310 | 625,000 | 2,310 |
| 2001-03-26 | 2,400 | 2,440 | 2,340 | 2,440 | 1,782,000 | 2,440 |
| 2001-03-23 | 2,180 | 2,300 | 2,145 | 2,300 | 1,575,000 | 2,300 |
| 2001-03-22 | 2,040 | 2,125 | 2,000 | 2,100 | 1,126,000 | 2,100 |
| 2001-03-21 | 1,909 | 2,000 | 1,899 | 1,999 | 665,000 | 1,999 |
| 2001-03-19 | 1,910 | 1,949 | 1,890 | 1,917 | 369,000 | 1,917 |
| 2001-03-16 | 1,898 | 1,950 | 1,850 | 1,934 | 792,000 | 1,934 |
| 2001-03-15 | 1,710 | 1,838 | 1,670 | 1,838 | 916,000 | 1,838 |
| 2001-03-14 | 1,820 | 1,835 | 1,771 | 1,800 | 712,000 | 1,800 |
| 2001-03-13 | 1,710 | 1,784 | 1,660 | 1,760 | 1,113,000 | 1,760 |
| 2001-03-12 | 1,921 | 1,949 | 1,850 | 1,879 | 752,000 | 1,879 |
| 2001-03-09 | 1,950 | 2,015 | 1,910 | 2,010 | 2,495,000 | 2,010 |
| 2001-03-08 | 2,040 | 2,040 | 1,929 | 1,950 | 1,370,000 | 1,950 |
| 2001-03-07 | 1,930 | 2,050 | 1,930 | 2,020 | 3,421,000 | 2,020 |
| 2001-03-06 | 1,835 | 1,880 | 1,830 | 1,880 | 1,557,000 | 1,880 |
| 2001-03-05 | 1,819 | 1,835 | 1,791 | 1,834 | 1,803,000 | 1,834 |
| 2001-03-02 | 1,860 | 1,868 | 1,802 | 1,839 | 1,221,000 | 1,839 |
| 2001-03-01 | 1,860 | 1,879 | 1,846 | 1,878 | 1,537,000 | 1,878 |
| 2001-02-28 | 1,925 | 1,931 | 1,880 | 1,890 | 1,271,000 | 1,890 |
| 2001-02-27 | 2,050 | 2,050 | 1,990 | 1,995 | 1,236,000 | 1,995 |
| 2001-02-26 | 2,045 | 2,080 | 2,030 | 2,035 | 473,000 | 2,035 |
| 2001-02-23 | 2,080 | 2,165 | 2,060 | 2,165 | 624,000 | 2,165 |
| 2001-02-22 | 2,045 | 2,120 | 1,982 | 2,120 | 2,843,000 | 2,120 |
| 2001-02-21 | 2,270 | 2,290 | 2,145 | 2,245 | 1,353,000 | 2,245 |
| 2001-02-20 | 2,300 | 2,415 | 2,285 | 2,380 | 1,592,000 | 2,380 |
| 2001-02-19 | 2,205 | 2,280 | 2,045 | 2,265 | 2,892,000 | 2,265 |
| 2001-02-16 | 2,545 | 2,545 | 2,435 | 2,445 | 1,810,000 | 2,445 |
| 2001-02-15 | 2,560 | 2,590 | 2,510 | 2,545 | 1,104,000 | 2,545 |
| 2001-02-14 | 2,590 | 2,630 | 2,575 | 2,595 | 1,250,000 | 2,595 |
| 2001-02-13 | 2,775 | 2,775 | 2,700 | 2,700 | 555,000 | 2,700 |
| 2001-02-09 | 2,695 | 2,780 | 2,685 | 2,705 | 599,000 | 2,705 |
| 2001-02-08 | 2,650 | 2,770 | 2,560 | 2,735 | 1,230,000 | 2,735 |
| 2001-02-07 | 2,790 | 2,800 | 2,720 | 2,725 | 469,000 | 2,725 |
| 2001-02-06 | 2,800 | 2,820 | 2,780 | 2,790 | 254,000 | 2,790 |
| 2001-02-05 | 2,810 | 2,880 | 2,810 | 2,825 | 235,000 | 2,825 |
| 2001-02-02 | 2,930 | 2,950 | 2,860 | 2,920 | 295,000 | 2,920 |
| 2001-02-01 | 2,825 | 2,890 | 2,765 | 2,890 | 414,000 | 2,890 |
| 2001-01-31 | 2,775 | 2,835 | 2,775 | 2,835 | 614,000 | 2,835 |
| 2001-01-30 | 2,765 | 2,790 | 2,730 | 2,775 | 646,000 | 2,775 |
| 2001-01-29 | 2,810 | 2,880 | 2,730 | 2,790 | 774,000 | 2,790 |
| 2001-01-26 | 2,935 | 2,980 | 2,805 | 2,845 | 1,172,000 | 2,845 |
| 2001-01-25 | 3,100 | 3,190 | 3,050 | 3,140 | 810,000 | 3,140 |
| 2001-01-24 | 3,050 | 3,110 | 3,010 | 3,050 | 781,000 | 3,050 |
| 2001-01-23 | 3,070 | 3,070 | 2,980 | 3,000 | 512,000 | 3,000 |
| 2001-01-22 | 3,140 | 3,170 | 3,100 | 3,120 | 1,263,000 | 3,120 |
| 2001-01-19 | 3,180 | 3,240 | 3,080 | 3,190 | 1,940,000 | 3,190 |
| 2001-01-18 | 2,940 | 3,000 | 2,915 | 2,990 | 1,317,000 | 2,990 |
| 2001-01-17 | 2,740 | 2,820 | 2,650 | 2,780 | 670,000 | 2,780 |
| 2001-01-16 | 2,640 | 2,700 | 2,590 | 2,700 | 487,000 | 2,700 |
| 2001-01-15 | 2,530 | 2,615 | 2,525 | 2,585 | 1,083,000 | 2,585 |
| 2001-01-12 | 2,435 | 2,520 | 2,415 | 2,450 | 1,029,000 | 2,450 |
| 2001-01-11 | 2,620 | 2,630 | 2,410 | 2,410 | 905,000 | 2,410 |
| 2001-01-10 | 2,835 | 2,835 | 2,555 | 2,620 | 568,000 | 2,620 |
| 2001-01-09 | 2,880 | 2,880 | 2,770 | 2,795 | 448,000 | 2,795 |
| 2001-01-05 | 2,850 | 2,920 | 2,805 | 2,920 | 432,000 | 2,920 |
| 2001-01-04 | 2,980 | 3,010 | 2,820 | 2,870 | 1,104,000 | 2,870 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
