6925 ウシオ電機(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 | 1,489 | 1,490 | 1,470 | 1,481 | 78,000 | 1,481 |
| 2001-12-27 | 1,450 | 1,455 | 1,432 | 1,454 | 111,000 | 1,454 |
| 2001-12-26 | 1,451 | 1,463 | 1,451 | 1,462 | 99,000 | 1,462 |
| 2001-12-25 | 1,490 | 1,494 | 1,452 | 1,453 | 143,000 | 1,453 |
| 2001-12-21 | 1,501 | 1,514 | 1,452 | 1,469 | 306,000 | 1,469 |
| 2001-12-20 | 1,523 | 1,534 | 1,498 | 1,519 | 396,000 | 1,519 |
| 2001-12-19 | 1,577 | 1,577 | 1,528 | 1,553 | 120,000 | 1,553 |
| 2001-12-18 | 1,577 | 1,597 | 1,522 | 1,580 | 366,000 | 1,580 |
| 2001-12-17 | 1,509 | 1,564 | 1,507 | 1,551 | 258,000 | 1,551 |
| 2001-12-14 | 1,570 | 1,570 | 1,521 | 1,539 | 512,000 | 1,539 |
| 2001-12-13 | 1,533 | 1,597 | 1,533 | 1,571 | 389,000 | 1,571 |
| 2001-12-12 | 1,553 | 1,630 | 1,553 | 1,610 | 501,000 | 1,610 |
| 2001-12-11 | 1,554 | 1,584 | 1,553 | 1,560 | 165,000 | 1,560 |
| 2001-12-10 | 1,657 | 1,657 | 1,585 | 1,610 | 369,000 | 1,610 |
| 2001-12-07 | 1,666 | 1,670 | 1,650 | 1,659 | 290,000 | 1,659 |
| 2001-12-06 | 1,630 | 1,688 | 1,629 | 1,688 | 781,000 | 1,688 |
| 2001-12-05 | 1,540 | 1,584 | 1,532 | 1,571 | 477,000 | 1,571 |
| 2001-12-04 | 1,554 | 1,554 | 1,467 | 1,510 | 722,000 | 1,510 |
| 2001-12-03 | 1,573 | 1,578 | 1,510 | 1,558 | 648,000 | 1,558 |
| 2001-11-30 | 1,669 | 1,669 | 1,506 | 1,540 | 754,000 | 1,540 |
| 2001-11-29 | 1,667 | 1,667 | 1,630 | 1,649 | 123,000 | 1,649 |
| 2001-11-28 | 1,699 | 1,699 | 1,660 | 1,676 | 128,000 | 1,676 |
| 2001-11-27 | 1,700 | 1,721 | 1,680 | 1,707 | 288,000 | 1,707 |
| 2001-11-26 | 1,647 | 1,690 | 1,640 | 1,690 | 201,000 | 1,690 |
| 2001-11-22 | 1,610 | 1,610 | 1,570 | 1,608 | 153,000 | 1,608 |
| 2001-11-21 | 1,605 | 1,620 | 1,560 | 1,580 | 656,000 | 1,580 |
| 2001-11-20 | 1,730 | 1,732 | 1,632 | 1,641 | 548,000 | 1,641 |
| 2001-11-19 | 1,743 | 1,787 | 1,711 | 1,763 | 512,000 | 1,763 |
| 2001-11-16 | 1,600 | 1,693 | 1,600 | 1,693 | 492,000 | 1,693 |
| 2001-11-15 | 1,580 | 1,640 | 1,579 | 1,630 | 272,000 | 1,630 |
| 2001-11-14 | 1,560 | 1,600 | 1,560 | 1,577 | 172,000 | 1,577 |
| 2001-11-13 | 1,521 | 1,560 | 1,521 | 1,553 | 201,000 | 1,553 |
| 2001-11-12 | 1,557 | 1,562 | 1,549 | 1,551 | 62,000 | 1,551 |
| 2001-11-09 | 1,595 | 1,595 | 1,540 | 1,557 | 314,000 | 1,557 |
| 2001-11-08 | 1,559 | 1,576 | 1,545 | 1,570 | 196,000 | 1,570 |
| 2001-11-07 | 1,579 | 1,580 | 1,536 | 1,542 | 235,000 | 1,542 |
| 2001-11-06 | 1,530 | 1,568 | 1,520 | 1,565 | 167,000 | 1,565 |
| 2001-11-05 | 1,545 | 1,560 | 1,512 | 1,515 | 131,000 | 1,515 |
| 2001-11-02 | 1,521 | 1,551 | 1,516 | 1,516 | 273,000 | 1,516 |
| 2001-11-01 | 1,548 | 1,548 | 1,500 | 1,511 | 186,000 | 1,511 |
| 2001-10-31 | 1,520 | 1,536 | 1,515 | 1,528 | 183,000 | 1,528 |
| 2001-10-30 | 1,520 | 1,554 | 1,520 | 1,542 | 139,000 | 1,542 |
| 2001-10-29 | 1,570 | 1,588 | 1,565 | 1,570 | 155,000 | 1,570 |
| 2001-10-26 | 1,615 | 1,645 | 1,582 | 1,585 | 229,000 | 1,585 |
| 2001-10-25 | 1,600 | 1,640 | 1,598 | 1,640 | 468,000 | 1,640 |
| 2001-10-24 | 1,570 | 1,611 | 1,570 | 1,600 | 545,000 | 1,600 |
| 2001-10-23 | 1,624 | 1,625 | 1,596 | 1,600 | 510,000 | 1,600 |
| 2001-10-22 | 1,600 | 1,605 | 1,580 | 1,583 | 305,000 | 1,583 |
| 2001-10-19 | 1,594 | 1,625 | 1,585 | 1,620 | 532,000 | 1,620 |
| 2001-10-18 | 1,627 | 1,637 | 1,619 | 1,624 | 176,000 | 1,624 |
| 2001-10-17 | 1,638 | 1,693 | 1,638 | 1,687 | 353,000 | 1,687 |
| 2001-10-16 | 1,630 | 1,668 | 1,618 | 1,668 | 365,000 | 1,668 |
| 2001-10-15 | 1,600 | 1,650 | 1,570 | 1,626 | 374,000 | 1,626 |
| 2001-10-12 | 1,600 | 1,630 | 1,580 | 1,613 | 415,000 | 1,613 |
| 2001-10-11 | 1,572 | 1,600 | 1,540 | 1,580 | 315,000 | 1,580 |
| 2001-10-10 | 1,537 | 1,544 | 1,503 | 1,523 | 246,000 | 1,523 |
| 2001-10-09 | 1,600 | 1,605 | 1,575 | 1,587 | 297,000 | 1,587 |
| 2001-10-05 | 1,635 | 1,649 | 1,616 | 1,640 | 151,000 | 1,640 |
| 2001-10-04 | 1,584 | 1,640 | 1,583 | 1,635 | 273,000 | 1,635 |
| 2001-10-03 | 1,530 | 1,574 | 1,517 | 1,535 | 257,000 | 1,535 |
| 2001-10-02 | 1,579 | 1,580 | 1,532 | 1,550 | 168,000 | 1,550 |
| 2001-10-01 | 1,560 | 1,590 | 1,544 | 1,585 | 216,000 | 1,585 |
| 2001-09-28 | 1,476 | 1,535 | 1,476 | 1,529 | 179,000 | 1,529 |
| 2001-09-27 | 1,480 | 1,517 | 1,472 | 1,477 | 213,000 | 1,477 |
| 2001-09-26 | 1,534 | 1,555 | 1,475 | 1,540 | 97,000 | 1,540 |
| 2001-09-25 | 1,560 | 1,595 | 1,460 | 1,532 | 285,000 | 1,532 |
| 2001-09-21 | 1,509 | 1,510 | 1,450 | 1,500 | 239,000 | 1,500 |
| 2001-09-20 | 1,540 | 1,580 | 1,534 | 1,534 | 256,000 | 1,534 |
| 2001-09-19 | 1,505 | 1,583 | 1,505 | 1,545 | 247,000 | 1,545 |
| 2001-09-18 | 1,481 | 1,570 | 1,481 | 1,535 | 159,000 | 1,535 |
| 2001-09-17 | 1,500 | 1,500 | 1,451 | 1,461 | 220,000 | 1,461 |
| 2001-09-14 | 1,590 | 1,590 | 1,500 | 1,530 | 171,000 | 1,530 |
| 2001-09-13 | 1,445 | 1,500 | 1,445 | 1,500 | 128,000 | 1,500 |
| 2001-09-12 | 1,428 | 1,550 | 1,428 | 1,435 | 158,000 | 1,435 |
| 2001-09-11 | 1,599 | 1,612 | 1,568 | 1,578 | 110,000 | 1,578 |
| 2001-09-10 | 1,527 | 1,613 | 1,527 | 1,613 | 136,000 | 1,613 |
| 2001-09-07 | 1,603 | 1,630 | 1,597 | 1,617 | 166,000 | 1,617 |
| 2001-09-06 | 1,641 | 1,668 | 1,631 | 1,663 | 230,000 | 1,663 |
| 2001-09-05 | 1,600 | 1,676 | 1,592 | 1,643 | 238,000 | 1,643 |
| 2001-09-04 | 1,545 | 1,598 | 1,537 | 1,598 | 279,000 | 1,598 |
| 2001-09-03 | 1,622 | 1,632 | 1,515 | 1,520 | 211,000 | 1,520 |
| 2001-08-31 | 1,621 | 1,637 | 1,586 | 1,623 | 262,000 | 1,623 |
| 2001-08-30 | 1,559 | 1,584 | 1,523 | 1,561 | 226,000 | 1,561 |
| 2001-08-29 | 1,475 | 1,579 | 1,475 | 1,579 | 215,000 | 1,579 |
| 2001-08-28 | 1,562 | 1,564 | 1,491 | 1,525 | 445,000 | 1,525 |
| 2001-08-27 | 1,585 | 1,610 | 1,579 | 1,592 | 404,000 | 1,592 |
| 2001-08-24 | 1,553 | 1,600 | 1,539 | 1,585 | 332,000 | 1,585 |
| 2001-08-23 | 1,667 | 1,667 | 1,560 | 1,567 | 243,000 | 1,567 |
| 2001-08-22 | 1,665 | 1,670 | 1,653 | 1,669 | 238,000 | 1,669 |
| 2001-08-21 | 1,676 | 1,700 | 1,660 | 1,700 | 343,000 | 1,700 |
| 2001-08-20 | 1,677 | 1,680 | 1,654 | 1,676 | 85,000 | 1,676 |
| 2001-08-17 | 1,730 | 1,730 | 1,660 | 1,720 | 137,000 | 1,720 |
| 2001-08-16 | 1,698 | 1,698 | 1,660 | 1,670 | 188,000 | 1,670 |
| 2001-08-15 | 1,643 | 1,743 | 1,643 | 1,740 | 198,000 | 1,740 |
| 2001-08-14 | 1,650 | 1,690 | 1,643 | 1,682 | 122,000 | 1,682 |
| 2001-08-13 | 1,720 | 1,721 | 1,631 | 1,645 | 78,000 | 1,645 |
| 2001-08-10 | 1,666 | 1,706 | 1,655 | 1,692 | 51,000 | 1,692 |
| 2001-08-09 | 1,677 | 1,695 | 1,673 | 1,673 | 117,000 | 1,673 |
| 2001-08-08 | 1,741 | 1,764 | 1,727 | 1,727 | 47,000 | 1,727 |
| 2001-08-07 | 1,731 | 1,760 | 1,731 | 1,760 | 89,000 | 1,760 |
| 2001-08-06 | 1,750 | 1,780 | 1,747 | 1,758 | 35,000 | 1,758 |
| 2001-08-03 | 1,790 | 1,810 | 1,750 | 1,780 | 266,000 | 1,780 |
| 2001-08-02 | 1,745 | 1,788 | 1,745 | 1,779 | 203,000 | 1,779 |
| 2001-08-01 | 1,689 | 1,743 | 1,660 | 1,741 | 385,000 | 1,741 |
| 2001-07-31 | 1,568 | 1,641 | 1,568 | 1,639 | 68,000 | 1,639 |
| 2001-07-30 | 1,605 | 1,605 | 1,520 | 1,569 | 91,000 | 1,569 |
| 2001-07-27 | 1,620 | 1,630 | 1,601 | 1,615 | 76,000 | 1,615 |
| 2001-07-26 | 1,649 | 1,664 | 1,635 | 1,655 | 273,000 | 1,655 |
| 2001-07-25 | 1,630 | 1,668 | 1,600 | 1,649 | 142,000 | 1,649 |
| 2001-07-24 | 1,560 | 1,570 | 1,550 | 1,570 | 181,000 | 1,570 |
| 2001-07-23 | 1,570 | 1,570 | 1,545 | 1,556 | 145,000 | 1,556 |
| 2001-07-19 | 1,550 | 1,560 | 1,520 | 1,545 | 126,000 | 1,545 |
| 2001-07-18 | 1,590 | 1,590 | 1,525 | 1,543 | 105,000 | 1,543 |
| 2001-07-17 | 1,527 | 1,590 | 1,527 | 1,590 | 56,000 | 1,590 |
| 2001-07-16 | 1,574 | 1,574 | 1,531 | 1,546 | 53,000 | 1,546 |
| 2001-07-13 | 1,665 | 1,665 | 1,590 | 1,604 | 141,000 | 1,604 |
| 2001-07-12 | 1,529 | 1,575 | 1,526 | 1,575 | 111,000 | 1,575 |
| 2001-07-11 | 1,505 | 1,540 | 1,504 | 1,507 | 142,000 | 1,507 |
| 2001-07-10 | 1,530 | 1,550 | 1,520 | 1,549 | 225,000 | 1,549 |
| 2001-07-09 | 1,600 | 1,600 | 1,503 | 1,530 | 374,000 | 1,530 |
| 2001-07-06 | 1,650 | 1,666 | 1,637 | 1,641 | 160,000 | 1,641 |
| 2001-07-05 | 1,688 | 1,688 | 1,653 | 1,655 | 75,000 | 1,655 |
| 2001-07-04 | 1,697 | 1,698 | 1,670 | 1,694 | 103,000 | 1,694 |
| 2001-07-03 | 1,706 | 1,706 | 1,670 | 1,682 | 78,000 | 1,682 |
| 2001-07-02 | 1,741 | 1,793 | 1,685 | 1,706 | 209,000 | 1,706 |
| 2001-06-29 | 1,680 | 1,716 | 1,674 | 1,711 | 178,000 | 1,711 |
| 2001-06-28 | 1,658 | 1,680 | 1,646 | 1,664 | 124,000 | 1,664 |
| 2001-06-27 | 1,720 | 1,730 | 1,687 | 1,688 | 83,000 | 1,688 |
| 2001-06-26 | 1,709 | 1,733 | 1,695 | 1,720 | 127,000 | 1,720 |
| 2001-06-25 | 1,770 | 1,770 | 1,730 | 1,769 | 147,000 | 1,769 |
| 2001-06-22 | 1,710 | 1,740 | 1,685 | 1,740 | 236,000 | 1,740 |
| 2001-06-21 | 1,662 | 1,690 | 1,616 | 1,688 | 216,000 | 1,688 |
| 2001-06-20 | 1,620 | 1,662 | 1,620 | 1,662 | 189,000 | 1,662 |
| 2001-06-19 | 1,630 | 1,675 | 1,615 | 1,616 | 275,000 | 1,616 |
| 2001-06-18 | 1,698 | 1,698 | 1,623 | 1,626 | 152,000 | 1,626 |
| 2001-06-15 | 1,656 | 1,680 | 1,611 | 1,680 | 378,000 | 1,680 |
| 2001-06-14 | 1,710 | 1,711 | 1,680 | 1,680 | 81,000 | 1,680 |
| 2001-06-13 | 1,712 | 1,740 | 1,705 | 1,724 | 209,000 | 1,724 |
| 2001-06-12 | 1,785 | 1,786 | 1,680 | 1,700 | 197,000 | 1,700 |
| 2001-06-11 | 1,826 | 1,826 | 1,797 | 1,810 | 131,000 | 1,810 |
| 2001-06-08 | 1,815 | 1,845 | 1,815 | 1,829 | 450,000 | 1,829 |
| 2001-06-07 | 1,796 | 1,820 | 1,785 | 1,815 | 156,000 | 1,815 |
| 2001-06-06 | 1,794 | 1,815 | 1,782 | 1,796 | 472,000 | 1,796 |
| 2001-06-05 | 1,828 | 1,828 | 1,745 | 1,775 | 347,000 | 1,775 |
| 2001-06-04 | 1,822 | 1,840 | 1,822 | 1,832 | 147,000 | 1,832 |
| 2001-06-01 | 1,867 | 1,880 | 1,811 | 1,811 | 402,000 | 1,811 |
| 2001-05-31 | 1,855 | 1,950 | 1,852 | 1,897 | 307,000 | 1,897 |
| 2001-05-30 | 1,920 | 1,921 | 1,900 | 1,902 | 212,000 | 1,902 |
| 2001-05-29 | 1,930 | 1,960 | 1,920 | 1,950 | 212,000 | 1,950 |
| 2001-05-28 | 2,005 | 2,005 | 1,949 | 1,959 | 244,000 | 1,959 |
| 2001-05-25 | 2,065 | 2,070 | 2,020 | 2,030 | 120,000 | 2,030 |
| 2001-05-24 | 2,030 | 2,070 | 2,025 | 2,065 | 234,000 | 2,065 |
| 2001-05-23 | 2,030 | 2,065 | 2,015 | 2,030 | 353,000 | 2,030 |
| 2001-05-22 | 2,125 | 2,135 | 2,065 | 2,070 | 291,000 | 2,070 |
| 2001-05-21 | 2,095 | 2,110 | 2,055 | 2,095 | 453,000 | 2,095 |
| 2001-05-18 | 2,020 | 2,060 | 2,010 | 2,055 | 443,000 | 2,055 |
| 2001-05-17 | 1,988 | 2,040 | 1,981 | 2,020 | 368,000 | 2,020 |
| 2001-05-16 | 2,045 | 2,045 | 1,958 | 1,958 | 269,000 | 1,958 |
| 2001-05-15 | 1,971 | 2,045 | 1,971 | 2,045 | 146,000 | 2,045 |
| 2001-05-14 | 1,951 | 1,980 | 1,939 | 1,971 | 94,000 | 1,971 |
| 2001-05-11 | 1,950 | 1,980 | 1,935 | 1,957 | 177,000 | 1,957 |
| 2001-05-10 | 2,005 | 2,035 | 1,982 | 1,982 | 267,000 | 1,982 |
| 2001-05-09 | 2,010 | 2,050 | 2,010 | 2,045 | 188,000 | 2,045 |
| 2001-05-08 | 2,075 | 2,085 | 2,020 | 2,080 | 139,000 | 2,080 |
| 2001-05-07 | 2,040 | 2,090 | 2,015 | 2,080 | 379,000 | 2,080 |
| 2001-05-02 | 1,994 | 1,995 | 1,965 | 1,987 | 255,000 | 1,987 |
| 2001-05-01 | 1,940 | 1,990 | 1,940 | 1,980 | 235,000 | 1,980 |
| 2001-04-27 | 1,960 | 2,010 | 1,921 | 1,921 | 202,000 | 1,921 |
| 2001-04-26 | 1,950 | 1,970 | 1,930 | 1,930 | 141,000 | 1,930 |
| 2001-04-25 | 1,940 | 1,950 | 1,930 | 1,937 | 119,000 | 1,937 |
| 2001-04-24 | 1,900 | 1,950 | 1,870 | 1,950 | 120,000 | 1,950 |
| 2001-04-23 | 1,929 | 1,970 | 1,929 | 1,930 | 102,000 | 1,930 |
| 2001-04-20 | 1,960 | 1,970 | 1,920 | 1,930 | 144,000 | 1,930 |
| 2001-04-19 | 1,980 | 1,980 | 1,900 | 1,930 | 484,000 | 1,930 |
| 2001-04-18 | 1,848 | 1,900 | 1,848 | 1,889 | 180,000 | 1,889 |
| 2001-04-17 | 1,811 | 1,820 | 1,800 | 1,808 | 93,000 | 1,808 |
| 2001-04-16 | 1,848 | 1,870 | 1,841 | 1,841 | 65,000 | 1,841 |
| 2001-04-13 | 1,852 | 1,885 | 1,811 | 1,818 | 226,000 | 1,818 |
| 2001-04-12 | 1,855 | 1,890 | 1,803 | 1,849 | 270,000 | 1,849 |
| 2001-04-11 | 1,816 | 1,816 | 1,795 | 1,795 | 323,000 | 1,795 |
| 2001-04-10 | 1,820 | 1,850 | 1,760 | 1,760 | 241,000 | 1,760 |
| 2001-04-09 | 1,829 | 1,860 | 1,829 | 1,850 | 153,000 | 1,850 |
| 2001-04-06 | 1,932 | 1,980 | 1,840 | 1,859 | 258,000 | 1,859 |
| 2001-04-05 | 1,900 | 1,960 | 1,900 | 1,910 | 300,000 | 1,910 |
| 2001-04-04 | 1,800 | 1,864 | 1,800 | 1,829 | 155,000 | 1,829 |
| 2001-04-03 | 1,800 | 1,878 | 1,760 | 1,865 | 168,000 | 1,865 |
| 2001-04-02 | 1,846 | 1,849 | 1,790 | 1,806 | 171,000 | 1,806 |
| 2001-03-30 | 1,942 | 1,950 | 1,815 | 1,816 | 341,000 | 1,816 |
| 2001-03-29 | 1,937 | 1,937 | 1,822 | 1,822 | 255,000 | 1,822 |
| 2001-03-28 | 2,005 | 2,005 | 1,930 | 1,980 | 608,000 | 1,980 |
| 2001-03-27 | 1,918 | 1,980 | 1,870 | 1,950 | 685,000 | 1,950 |
| 2001-03-26 | 1,765 | 1,900 | 1,763 | 1,900 | 470,000 | 1,900 |
| 2001-03-23 | 1,699 | 1,765 | 1,699 | 1,735 | 330,000 | 1,735 |
| 2001-03-22 | 1,660 | 1,720 | 1,660 | 1,700 | 333,000 | 1,700 |
| 2001-03-21 | 1,562 | 1,680 | 1,562 | 1,650 | 495,000 | 1,650 |
| 2001-03-19 | 1,545 | 1,640 | 1,545 | 1,622 | 278,000 | 1,622 |
| 2001-03-16 | 1,542 | 1,670 | 1,542 | 1,605 | 263,000 | 1,605 |
| 2001-03-15 | 1,471 | 1,582 | 1,471 | 1,572 | 221,000 | 1,572 |
| 2001-03-14 | 1,481 | 1,589 | 1,481 | 1,531 | 392,000 | 1,531 |
| 2001-03-13 | 1,450 | 1,480 | 1,450 | 1,460 | 441,000 | 1,460 |
| 2001-03-12 | 1,470 | 1,550 | 1,470 | 1,530 | 599,000 | 1,530 |
| 2001-03-09 | 1,614 | 1,650 | 1,600 | 1,610 | 627,000 | 1,610 |
| 2001-03-08 | 1,605 | 1,650 | 1,605 | 1,644 | 260,000 | 1,644 |
| 2001-03-07 | 1,575 | 1,700 | 1,566 | 1,665 | 573,000 | 1,665 |
| 2001-03-06 | 1,490 | 1,569 | 1,490 | 1,536 | 266,000 | 1,536 |
| 2001-03-05 | 1,450 | 1,500 | 1,450 | 1,470 | 322,000 | 1,470 |
| 2001-03-02 | 1,500 | 1,509 | 1,450 | 1,450 | 190,000 | 1,450 |
| 2001-03-01 | 1,513 | 1,550 | 1,512 | 1,513 | 170,000 | 1,513 |
| 2001-02-28 | 1,560 | 1,570 | 1,512 | 1,512 | 206,000 | 1,512 |
| 2001-02-27 | 1,633 | 1,633 | 1,590 | 1,590 | 166,000 | 1,590 |
| 2001-02-26 | 1,637 | 1,661 | 1,637 | 1,640 | 130,000 | 1,640 |
| 2001-02-23 | 1,600 | 1,690 | 1,600 | 1,642 | 154,000 | 1,642 |
| 2001-02-22 | 1,640 | 1,645 | 1,610 | 1,620 | 259,000 | 1,620 |
| 2001-02-21 | 1,653 | 1,664 | 1,652 | 1,658 | 221,000 | 1,658 |
| 2001-02-20 | 1,630 | 1,666 | 1,625 | 1,650 | 94,000 | 1,650 |
| 2001-02-19 | 1,630 | 1,691 | 1,600 | 1,666 | 145,000 | 1,666 |
| 2001-02-16 | 1,650 | 1,655 | 1,630 | 1,645 | 328,000 | 1,645 |
| 2001-02-15 | 1,651 | 1,685 | 1,600 | 1,600 | 154,000 | 1,600 |
| 2001-02-14 | 1,679 | 1,679 | 1,660 | 1,667 | 203,000 | 1,667 |
| 2001-02-13 | 1,700 | 1,710 | 1,659 | 1,661 | 343,000 | 1,661 |
| 2001-02-09 | 1,553 | 1,670 | 1,553 | 1,652 | 375,000 | 1,652 |
| 2001-02-08 | 1,610 | 1,625 | 1,583 | 1,583 | 196,000 | 1,583 |
| 2001-02-07 | 1,652 | 1,671 | 1,640 | 1,640 | 241,000 | 1,640 |
| 2001-02-06 | 1,652 | 1,688 | 1,652 | 1,660 | 196,000 | 1,660 |
| 2001-02-05 | 1,652 | 1,691 | 1,652 | 1,670 | 145,000 | 1,670 |
| 2001-02-02 | 1,707 | 1,722 | 1,702 | 1,703 | 362,000 | 1,703 |
| 2001-02-01 | 1,761 | 1,770 | 1,720 | 1,722 | 429,000 | 1,722 |
| 2001-01-31 | 1,831 | 1,840 | 1,821 | 1,821 | 298,000 | 1,821 |
| 2001-01-30 | 1,820 | 1,870 | 1,817 | 1,822 | 187,000 | 1,822 |
| 2001-01-29 | 1,851 | 1,878 | 1,845 | 1,850 | 235,000 | 1,850 |
| 2001-01-26 | 1,866 | 1,975 | 1,851 | 1,941 | 415,000 | 1,941 |
| 2001-01-25 | 1,930 | 1,980 | 1,926 | 1,926 | 429,000 | 1,926 |
| 2001-01-24 | 1,873 | 1,956 | 1,873 | 1,903 | 205,000 | 1,903 |
| 2001-01-23 | 1,860 | 1,888 | 1,858 | 1,865 | 349,000 | 1,865 |
| 2001-01-22 | 1,935 | 1,970 | 1,917 | 1,917 | 190,000 | 1,917 |
| 2001-01-19 | 1,952 | 2,055 | 1,952 | 2,035 | 569,000 | 2,035 |
| 2001-01-18 | 1,810 | 1,979 | 1,810 | 1,910 | 732,000 | 1,910 |
| 2001-01-17 | 1,760 | 1,815 | 1,750 | 1,800 | 322,000 | 1,800 |
| 2001-01-16 | 1,780 | 1,840 | 1,750 | 1,840 | 343,000 | 1,840 |
| 2001-01-15 | 1,840 | 1,880 | 1,810 | 1,810 | 789,000 | 1,810 |
| 2001-01-12 | 1,560 | 1,809 | 1,560 | 1,715 | 705,000 | 1,715 |
| 2001-01-11 | 1,520 | 1,560 | 1,492 | 1,530 | 666,000 | 1,530 |
| 2001-01-10 | 1,511 | 1,530 | 1,443 | 1,530 | 1,063,000 | 1,530 |
| 2001-01-09 | 1,605 | 1,640 | 1,578 | 1,595 | 650,000 | 1,595 |
| 2001-01-05 | 1,710 | 1,800 | 1,710 | 1,785 | 525,000 | 1,785 |
| 2001-01-04 | 1,835 | 1,865 | 1,800 | 1,800 | 151,000 | 1,800 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
