6770 アルプスアルパイン(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 | 878 | 898 | 873 | 890 | 1,236,000 | 890 |
| 2001-12-27 | 825 | 849 | 816 | 848 | 843,000 | 848 |
| 2001-12-26 | 818 | 835 | 810 | 823 | 497,000 | 823 |
| 2001-12-25 | 828 | 828 | 808 | 818 | 484,000 | 818 |
| 2001-12-21 | 845 | 845 | 810 | 818 | 1,335,000 | 818 |
| 2001-12-20 | 854 | 863 | 836 | 855 | 1,136,000 | 855 |
| 2001-12-19 | 870 | 879 | 860 | 864 | 847,000 | 864 |
| 2001-12-18 | 887 | 903 | 858 | 869 | 1,479,000 | 869 |
| 2001-12-17 | 874 | 891 | 871 | 881 | 2,259,000 | 881 |
| 2001-12-14 | 860 | 867 | 842 | 854 | 4,519,000 | 854 |
| 2001-12-13 | 837 | 839 | 821 | 830 | 794,000 | 830 |
| 2001-12-12 | 838 | 870 | 836 | 857 | 703,000 | 857 |
| 2001-12-11 | 820 | 841 | 819 | 820 | 585,000 | 820 |
| 2001-12-10 | 873 | 873 | 823 | 823 | 721,000 | 823 |
| 2001-12-07 | 871 | 889 | 851 | 861 | 602,000 | 861 |
| 2001-12-06 | 880 | 892 | 870 | 881 | 1,728,000 | 881 |
| 2001-12-05 | 830 | 855 | 828 | 847 | 806,000 | 847 |
| 2001-12-04 | 804 | 817 | 796 | 810 | 412,000 | 810 |
| 2001-12-03 | 840 | 840 | 796 | 796 | 525,000 | 796 |
| 2001-11-30 | 840 | 850 | 820 | 840 | 668,000 | 840 |
| 2001-11-29 | 824 | 840 | 810 | 840 | 683,000 | 840 |
| 2001-11-28 | 856 | 878 | 843 | 843 | 1,384,000 | 843 |
| 2001-11-27 | 855 | 884 | 855 | 855 | 1,395,000 | 855 |
| 2001-11-26 | 839 | 853 | 839 | 845 | 1,086,000 | 845 |
| 2001-11-22 | 806 | 816 | 800 | 809 | 613,000 | 809 |
| 2001-11-21 | 812 | 831 | 794 | 816 | 668,000 | 816 |
| 2001-11-20 | 853 | 855 | 800 | 822 | 2,139,000 | 822 |
| 2001-11-19 | 829 | 853 | 809 | 853 | 2,294,000 | 853 |
| 2001-11-16 | 778 | 828 | 765 | 819 | 2,449,000 | 819 |
| 2001-11-15 | 716 | 759 | 710 | 750 | 1,066,000 | 750 |
| 2001-11-14 | 725 | 732 | 702 | 706 | 1,015,000 | 706 |
| 2001-11-13 | 720 | 730 | 700 | 709 | 1,063,000 | 709 |
| 2001-11-12 | 740 | 765 | 740 | 740 | 522,000 | 740 |
| 2001-11-09 | 760 | 761 | 728 | 730 | 1,740,000 | 730 |
| 2001-11-08 | 795 | 802 | 772 | 780 | 1,725,000 | 780 |
| 2001-11-07 | 792 | 799 | 755 | 755 | 565,000 | 755 |
| 2001-11-06 | 796 | 810 | 789 | 802 | 328,000 | 802 |
| 2001-11-05 | 800 | 803 | 777 | 786 | 548,000 | 786 |
| 2001-11-02 | 816 | 820 | 800 | 805 | 730,000 | 805 |
| 2001-11-01 | 786 | 800 | 765 | 776 | 434,000 | 776 |
| 2001-10-31 | 790 | 805 | 776 | 776 | 454,000 | 776 |
| 2001-10-30 | 810 | 815 | 792 | 806 | 388,000 | 806 |
| 2001-10-29 | 865 | 865 | 830 | 830 | 277,000 | 830 |
| 2001-10-26 | 880 | 882 | 845 | 862 | 474,000 | 862 |
| 2001-10-25 | 869 | 890 | 860 | 861 | 501,000 | 861 |
| 2001-10-24 | 880 | 888 | 850 | 860 | 485,000 | 860 |
| 2001-10-23 | 845 | 875 | 842 | 875 | 555,000 | 875 |
| 2001-10-22 | 818 | 836 | 818 | 832 | 277,000 | 832 |
| 2001-10-19 | 812 | 838 | 810 | 815 | 394,000 | 815 |
| 2001-10-18 | 848 | 848 | 820 | 820 | 568,000 | 820 |
| 2001-10-17 | 838 | 862 | 821 | 851 | 583,000 | 851 |
| 2001-10-16 | 829 | 858 | 817 | 836 | 552,000 | 836 |
| 2001-10-15 | 835 | 840 | 807 | 821 | 769,000 | 821 |
| 2001-10-12 | 885 | 890 | 840 | 885 | 1,580,000 | 885 |
| 2001-10-11 | 790 | 852 | 773 | 845 | 1,003,000 | 845 |
| 2001-10-10 | 763 | 765 | 741 | 752 | 405,000 | 752 |
| 2001-10-09 | 781 | 795 | 760 | 764 | 488,000 | 764 |
| 2001-10-05 | 755 | 790 | 744 | 775 | 527,000 | 775 |
| 2001-10-04 | 738 | 768 | 738 | 765 | 635,000 | 765 |
| 2001-10-03 | 754 | 756 | 730 | 733 | 608,000 | 733 |
| 2001-10-02 | 725 | 735 | 714 | 730 | 469,000 | 730 |
| 2001-10-01 | 703 | 735 | 691 | 735 | 510,000 | 735 |
| 2001-09-28 | 698 | 730 | 696 | 705 | 661,000 | 705 |
| 2001-09-27 | 690 | 716 | 690 | 708 | 489,000 | 708 |
| 2001-09-26 | 737 | 738 | 705 | 709 | 430,000 | 709 |
| 2001-09-25 | 764 | 764 | 723 | 730 | 343,000 | 730 |
| 2001-09-21 | 707 | 723 | 700 | 720 | 623,000 | 720 |
| 2001-09-20 | 751 | 752 | 720 | 730 | 516,000 | 730 |
| 2001-09-19 | 731 | 771 | 731 | 758 | 708,000 | 758 |
| 2001-09-18 | 715 | 766 | 715 | 731 | 643,000 | 731 |
| 2001-09-17 | 720 | 727 | 690 | 690 | 619,000 | 690 |
| 2001-09-14 | 715 | 750 | 710 | 750 | 1,548,000 | 750 |
| 2001-09-13 | 733 | 733 | 703 | 710 | 1,015,000 | 710 |
| 2001-09-12 | 743 | 750 | 743 | 743 | 510,000 | 743 |
| 2001-09-11 | 805 | 820 | 787 | 793 | 627,000 | 793 |
| 2001-09-10 | 815 | 818 | 780 | 785 | 532,000 | 785 |
| 2001-09-07 | 850 | 850 | 815 | 820 | 596,000 | 820 |
| 2001-09-06 | 845 | 870 | 829 | 859 | 672,000 | 859 |
| 2001-09-05 | 869 | 869 | 820 | 850 | 576,000 | 850 |
| 2001-09-04 | 822 | 879 | 812 | 874 | 749,000 | 874 |
| 2001-09-03 | 878 | 879 | 817 | 817 | 600,000 | 817 |
| 2001-08-31 | 830 | 870 | 825 | 868 | 1,103,000 | 868 |
| 2001-08-30 | 875 | 907 | 825 | 830 | 1,287,000 | 830 |
| 2001-08-29 | 875 | 899 | 871 | 872 | 423,000 | 872 |
| 2001-08-28 | 903 | 906 | 873 | 877 | 565,000 | 877 |
| 2001-08-27 | 913 | 955 | 900 | 902 | 743,000 | 902 |
| 2001-08-24 | 898 | 913 | 871 | 883 | 899,000 | 883 |
| 2001-08-23 | 920 | 920 | 882 | 891 | 1,127,000 | 891 |
| 2001-08-22 | 910 | 924 | 890 | 895 | 1,727,000 | 895 |
| 2001-08-21 | 961 | 966 | 918 | 920 | 847,000 | 920 |
| 2001-08-20 | 961 | 968 | 956 | 957 | 320,000 | 957 |
| 2001-08-17 | 988 | 993 | 970 | 971 | 561,000 | 971 |
| 2001-08-16 | 995 | 995 | 970 | 972 | 732,000 | 972 |
| 2001-08-15 | 1,022 | 1,022 | 982 | 1,005 | 616,000 | 1,005 |
| 2001-08-14 | 1,005 | 1,035 | 997 | 1,025 | 1,169,000 | 1,025 |
| 2001-08-13 | 1,006 | 1,007 | 960 | 988 | 960,000 | 988 |
| 2001-08-10 | 1,012 | 1,035 | 1,005 | 1,006 | 902,000 | 1,006 |
| 2001-08-09 | 1,030 | 1,040 | 1,013 | 1,014 | 922,000 | 1,014 |
| 2001-08-08 | 1,099 | 1,099 | 1,034 | 1,039 | 616,000 | 1,039 |
| 2001-08-07 | 1,070 | 1,092 | 1,052 | 1,079 | 408,000 | 1,079 |
| 2001-08-06 | 1,097 | 1,100 | 1,071 | 1,089 | 374,000 | 1,089 |
| 2001-08-03 | 1,130 | 1,140 | 1,097 | 1,110 | 628,000 | 1,110 |
| 2001-08-02 | 1,085 | 1,125 | 1,072 | 1,120 | 1,087,000 | 1,120 |
| 2001-08-01 | 1,052 | 1,075 | 1,040 | 1,048 | 644,000 | 1,048 |
| 2001-07-31 | 1,030 | 1,077 | 1,030 | 1,046 | 616,000 | 1,046 |
| 2001-07-30 | 1,055 | 1,056 | 1,011 | 1,020 | 380,000 | 1,020 |
| 2001-07-27 | 1,065 | 1,090 | 1,030 | 1,046 | 645,000 | 1,046 |
| 2001-07-26 | 1,100 | 1,109 | 1,066 | 1,070 | 552,000 | 1,070 |
| 2001-07-25 | 1,114 | 1,139 | 1,075 | 1,083 | 560,000 | 1,083 |
| 2001-07-24 | 1,061 | 1,099 | 1,061 | 1,094 | 365,000 | 1,094 |
| 2001-07-23 | 1,095 | 1,095 | 1,061 | 1,079 | 419,000 | 1,079 |
| 2001-07-19 | 1,073 | 1,098 | 1,057 | 1,091 | 506,000 | 1,091 |
| 2001-07-18 | 1,103 | 1,118 | 1,064 | 1,073 | 364,000 | 1,073 |
| 2001-07-17 | 1,090 | 1,099 | 1,077 | 1,083 | 597,000 | 1,083 |
| 2001-07-16 | 1,140 | 1,156 | 1,117 | 1,130 | 326,000 | 1,130 |
| 2001-07-13 | 1,180 | 1,187 | 1,143 | 1,147 | 1,544,000 | 1,147 |
| 2001-07-12 | 1,125 | 1,148 | 1,120 | 1,148 | 579,000 | 1,148 |
| 2001-07-11 | 1,086 | 1,110 | 1,085 | 1,085 | 738,000 | 1,085 |
| 2001-07-10 | 1,085 | 1,142 | 1,080 | 1,119 | 951,000 | 1,119 |
| 2001-07-09 | 1,049 | 1,075 | 1,020 | 1,070 | 738,000 | 1,070 |
| 2001-07-06 | 1,080 | 1,080 | 1,050 | 1,054 | 726,000 | 1,054 |
| 2001-07-05 | 1,102 | 1,118 | 1,082 | 1,091 | 429,000 | 1,091 |
| 2001-07-04 | 1,125 | 1,129 | 1,096 | 1,102 | 404,000 | 1,102 |
| 2001-07-03 | 1,160 | 1,160 | 1,114 | 1,130 | 436,000 | 1,130 |
| 2001-07-02 | 1,162 | 1,162 | 1,122 | 1,131 | 444,000 | 1,131 |
| 2001-06-29 | 1,182 | 1,190 | 1,160 | 1,162 | 558,000 | 1,162 |
| 2001-06-28 | 1,177 | 1,177 | 1,152 | 1,162 | 335,000 | 1,162 |
| 2001-06-27 | 1,160 | 1,190 | 1,158 | 1,158 | 274,000 | 1,158 |
| 2001-06-26 | 1,160 | 1,180 | 1,160 | 1,170 | 253,000 | 1,170 |
| 2001-06-25 | 1,210 | 1,210 | 1,160 | 1,170 | 680,000 | 1,170 |
| 2001-06-22 | 1,220 | 1,220 | 1,170 | 1,190 | 868,000 | 1,190 |
| 2001-06-21 | 1,198 | 1,218 | 1,183 | 1,205 | 613,000 | 1,205 |
| 2001-06-20 | 1,150 | 1,192 | 1,143 | 1,160 | 484,000 | 1,160 |
| 2001-06-19 | 1,170 | 1,210 | 1,141 | 1,141 | 1,375,000 | 1,141 |
| 2001-06-18 | 1,240 | 1,246 | 1,170 | 1,198 | 889,000 | 1,198 |
| 2001-06-15 | 1,220 | 1,245 | 1,198 | 1,245 | 786,000 | 1,245 |
| 2001-06-14 | 1,251 | 1,266 | 1,251 | 1,251 | 711,000 | 1,251 |
| 2001-06-13 | 1,290 | 1,295 | 1,250 | 1,250 | 797,000 | 1,250 |
| 2001-06-12 | 1,257 | 1,286 | 1,249 | 1,250 | 1,036,000 | 1,250 |
| 2001-06-11 | 1,302 | 1,309 | 1,253 | 1,259 | 422,000 | 1,259 |
| 2001-06-08 | 1,274 | 1,328 | 1,260 | 1,322 | 2,708,000 | 1,322 |
| 2001-06-07 | 1,265 | 1,287 | 1,245 | 1,254 | 796,000 | 1,254 |
| 2001-06-06 | 1,300 | 1,310 | 1,245 | 1,245 | 912,000 | 1,245 |
| 2001-06-05 | 1,285 | 1,286 | 1,250 | 1,260 | 1,037,000 | 1,260 |
| 2001-06-04 | 1,322 | 1,332 | 1,303 | 1,315 | 403,000 | 1,315 |
| 2001-06-01 | 1,380 | 1,400 | 1,342 | 1,342 | 475,000 | 1,342 |
| 2001-05-31 | 1,353 | 1,361 | 1,320 | 1,331 | 1,425,000 | 1,331 |
| 2001-05-30 | 1,406 | 1,422 | 1,363 | 1,380 | 821,000 | 1,380 |
| 2001-05-29 | 1,470 | 1,480 | 1,450 | 1,462 | 333,000 | 1,462 |
| 2001-05-28 | 1,481 | 1,489 | 1,464 | 1,468 | 200,000 | 1,468 |
| 2001-05-25 | 1,490 | 1,500 | 1,470 | 1,480 | 451,000 | 1,480 |
| 2001-05-24 | 1,500 | 1,510 | 1,464 | 1,503 | 843,000 | 1,503 |
| 2001-05-23 | 1,511 | 1,529 | 1,505 | 1,519 | 678,000 | 1,519 |
| 2001-05-22 | 1,509 | 1,525 | 1,499 | 1,511 | 1,013,000 | 1,511 |
| 2001-05-21 | 1,476 | 1,510 | 1,476 | 1,500 | 667,000 | 1,500 |
| 2001-05-18 | 1,496 | 1,515 | 1,470 | 1,496 | 1,179,000 | 1,496 |
| 2001-05-17 | 1,477 | 1,491 | 1,455 | 1,482 | 1,032,000 | 1,482 |
| 2001-05-16 | 1,486 | 1,489 | 1,436 | 1,448 | 802,000 | 1,448 |
| 2001-05-15 | 1,495 | 1,499 | 1,463 | 1,495 | 1,297,000 | 1,495 |
| 2001-05-14 | 1,509 | 1,524 | 1,472 | 1,501 | 955,000 | 1,501 |
| 2001-05-11 | 1,477 | 1,504 | 1,463 | 1,492 | 2,147,000 | 1,492 |
| 2001-05-10 | 1,426 | 1,480 | 1,416 | 1,463 | 1,969,000 | 1,463 |
| 2001-05-09 | 1,469 | 1,481 | 1,446 | 1,446 | 880,000 | 1,446 |
| 2001-05-08 | 1,534 | 1,534 | 1,490 | 1,519 | 942,000 | 1,519 |
| 2001-05-07 | 1,498 | 1,538 | 1,480 | 1,535 | 793,000 | 1,535 |
| 2001-05-02 | 1,519 | 1,519 | 1,485 | 1,496 | 828,000 | 1,496 |
| 2001-05-01 | 1,493 | 1,529 | 1,485 | 1,503 | 1,117,000 | 1,503 |
| 2001-04-27 | 1,481 | 1,481 | 1,416 | 1,472 | 929,000 | 1,472 |
| 2001-04-26 | 1,454 | 1,490 | 1,451 | 1,481 | 1,315,000 | 1,481 |
| 2001-04-25 | 1,420 | 1,445 | 1,409 | 1,434 | 1,090,000 | 1,434 |
| 2001-04-24 | 1,369 | 1,395 | 1,351 | 1,382 | 636,000 | 1,382 |
| 2001-04-23 | 1,401 | 1,435 | 1,379 | 1,380 | 953,000 | 1,380 |
| 2001-04-20 | 1,366 | 1,398 | 1,366 | 1,392 | 2,057,000 | 1,392 |
| 2001-04-19 | 1,385 | 1,388 | 1,360 | 1,365 | 2,894,000 | 1,365 |
| 2001-04-18 | 1,277 | 1,302 | 1,277 | 1,285 | 1,481,000 | 1,285 |
| 2001-04-17 | 1,224 | 1,228 | 1,211 | 1,217 | 648,000 | 1,217 |
| 2001-04-16 | 1,250 | 1,266 | 1,230 | 1,248 | 543,000 | 1,248 |
| 2001-04-13 | 1,273 | 1,294 | 1,260 | 1,266 | 1,722,000 | 1,266 |
| 2001-04-12 | 1,236 | 1,261 | 1,221 | 1,253 | 1,219,000 | 1,253 |
| 2001-04-11 | 1,162 | 1,210 | 1,150 | 1,196 | 1,175,000 | 1,196 |
| 2001-04-10 | 1,180 | 1,180 | 1,120 | 1,122 | 1,229,000 | 1,122 |
| 2001-04-09 | 1,240 | 1,240 | 1,172 | 1,191 | 859,000 | 1,191 |
| 2001-04-06 | 1,290 | 1,290 | 1,237 | 1,249 | 1,077,000 | 1,249 |
| 2001-04-05 | 1,231 | 1,235 | 1,205 | 1,205 | 848,000 | 1,205 |
| 2001-04-04 | 1,128 | 1,171 | 1,121 | 1,171 | 932,000 | 1,171 |
| 2001-04-03 | 1,195 | 1,225 | 1,170 | 1,171 | 745,000 | 1,171 |
| 2001-04-02 | 1,230 | 1,230 | 1,166 | 1,187 | 1,036,000 | 1,187 |
| 2001-03-30 | 1,227 | 1,266 | 1,214 | 1,228 | 579,000 | 1,228 |
| 2001-03-29 | 1,268 | 1,276 | 1,230 | 1,230 | 706,000 | 1,230 |
| 2001-03-28 | 1,292 | 1,314 | 1,251 | 1,308 | 905,000 | 1,308 |
| 2001-03-27 | 1,265 | 1,284 | 1,241 | 1,272 | 958,000 | 1,272 |
| 2001-03-26 | 1,250 | 1,278 | 1,241 | 1,275 | 2,635,000 | 1,275 |
| 2001-03-23 | 1,115 | 1,210 | 1,105 | 1,200 | 2,007,000 | 1,200 |
| 2001-03-22 | 1,074 | 1,128 | 1,062 | 1,095 | 1,241,000 | 1,095 |
| 2001-03-21 | 1,025 | 1,094 | 1,015 | 1,094 | 1,403,000 | 1,094 |
| 2001-03-19 | 1,035 | 1,076 | 1,024 | 1,033 | 841,000 | 1,033 |
| 2001-03-16 | 1,048 | 1,077 | 1,010 | 1,030 | 1,374,000 | 1,030 |
| 2001-03-15 | 1,009 | 1,050 | 1,000 | 1,034 | 1,462,000 | 1,034 |
| 2001-03-14 | 1,064 | 1,095 | 1,044 | 1,045 | 847,000 | 1,045 |
| 2001-03-13 | 1,002 | 1,053 | 1,000 | 1,044 | 1,147,000 | 1,044 |
| 2001-03-12 | 1,100 | 1,115 | 1,055 | 1,055 | 924,000 | 1,055 |
| 2001-03-09 | 1,121 | 1,148 | 1,120 | 1,135 | 2,732,000 | 1,135 |
| 2001-03-08 | 1,170 | 1,173 | 1,150 | 1,161 | 806,000 | 1,161 |
| 2001-03-07 | 1,200 | 1,200 | 1,155 | 1,170 | 1,071,000 | 1,170 |
| 2001-03-06 | 1,125 | 1,184 | 1,119 | 1,174 | 1,103,000 | 1,174 |
| 2001-03-05 | 1,150 | 1,170 | 1,106 | 1,119 | 793,000 | 1,119 |
| 2001-03-02 | 1,181 | 1,220 | 1,169 | 1,169 | 1,210,000 | 1,169 |
| 2001-03-01 | 1,185 | 1,215 | 1,178 | 1,181 | 948,000 | 1,181 |
| 2001-02-28 | 1,212 | 1,221 | 1,197 | 1,200 | 827,000 | 1,200 |
| 2001-02-27 | 1,250 | 1,255 | 1,204 | 1,212 | 723,000 | 1,212 |
| 2001-02-26 | 1,280 | 1,280 | 1,245 | 1,254 | 383,000 | 1,254 |
| 2001-02-23 | 1,218 | 1,290 | 1,218 | 1,265 | 568,000 | 1,265 |
| 2001-02-22 | 1,200 | 1,226 | 1,185 | 1,219 | 752,000 | 1,219 |
| 2001-02-21 | 1,207 | 1,216 | 1,203 | 1,204 | 639,000 | 1,204 |
| 2001-02-20 | 1,211 | 1,234 | 1,203 | 1,221 | 714,000 | 1,221 |
| 2001-02-19 | 1,203 | 1,235 | 1,203 | 1,227 | 505,000 | 1,227 |
| 2001-02-16 | 1,221 | 1,238 | 1,210 | 1,228 | 419,000 | 1,228 |
| 2001-02-15 | 1,198 | 1,252 | 1,198 | 1,210 | 972,000 | 1,210 |
| 2001-02-14 | 1,250 | 1,253 | 1,205 | 1,235 | 1,265,000 | 1,235 |
| 2001-02-13 | 1,301 | 1,337 | 1,288 | 1,293 | 1,203,000 | 1,293 |
| 2001-02-09 | 1,220 | 1,299 | 1,220 | 1,293 | 1,707,000 | 1,293 |
| 2001-02-08 | 1,190 | 1,260 | 1,170 | 1,244 | 1,298,000 | 1,244 |
| 2001-02-07 | 1,210 | 1,237 | 1,190 | 1,190 | 897,000 | 1,190 |
| 2001-02-06 | 1,210 | 1,232 | 1,190 | 1,190 | 1,000,000 | 1,190 |
| 2001-02-05 | 1,279 | 1,279 | 1,206 | 1,210 | 1,091,000 | 1,210 |
| 2001-02-02 | 1,320 | 1,325 | 1,270 | 1,280 | 2,141,000 | 1,280 |
| 2001-02-01 | 1,370 | 1,370 | 1,330 | 1,350 | 937,000 | 1,350 |
| 2001-01-31 | 1,390 | 1,398 | 1,360 | 1,365 | 676,000 | 1,365 |
| 2001-01-30 | 1,395 | 1,420 | 1,360 | 1,382 | 815,000 | 1,382 |
| 2001-01-29 | 1,382 | 1,417 | 1,381 | 1,390 | 571,000 | 1,390 |
| 2001-01-26 | 1,392 | 1,410 | 1,360 | 1,376 | 1,372,000 | 1,376 |
| 2001-01-25 | 1,448 | 1,457 | 1,417 | 1,417 | 568,000 | 1,417 |
| 2001-01-24 | 1,480 | 1,498 | 1,460 | 1,468 | 788,000 | 1,468 |
| 2001-01-23 | 1,500 | 1,507 | 1,460 | 1,490 | 604,000 | 1,490 |
| 2001-01-22 | 1,535 | 1,555 | 1,460 | 1,500 | 1,690,000 | 1,500 |
| 2001-01-19 | 1,530 | 1,580 | 1,495 | 1,565 | 2,368,000 | 1,565 |
| 2001-01-18 | 1,413 | 1,505 | 1,413 | 1,473 | 2,008,000 | 1,473 |
| 2001-01-17 | 1,447 | 1,467 | 1,356 | 1,370 | 1,579,000 | 1,370 |
| 2001-01-16 | 1,504 | 1,515 | 1,450 | 1,467 | 1,245,000 | 1,467 |
| 2001-01-15 | 1,380 | 1,500 | 1,360 | 1,464 | 1,388,000 | 1,464 |
| 2001-01-12 | 1,361 | 1,407 | 1,350 | 1,350 | 2,348,000 | 1,350 |
| 2001-01-11 | 1,400 | 1,400 | 1,343 | 1,360 | 1,277,000 | 1,360 |
| 2001-01-10 | 1,470 | 1,480 | 1,310 | 1,427 | 2,675,000 | 1,427 |
| 2001-01-09 | 1,644 | 1,650 | 1,457 | 1,500 | 2,981,000 | 1,500 |
| 2001-01-05 | 1,701 | 1,760 | 1,701 | 1,734 | 749,000 | 1,734 |
| 2001-01-04 | 1,760 | 1,799 | 1,700 | 1,701 | 296,000 | 1,701 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
