6941 山一電機(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 | 860 | 880 | 858 | 868 | 11,200 | 868 |
| 2001-12-27 | 860 | 870 | 858 | 860 | 59,500 | 860 |
| 2001-12-26 | 860 | 862 | 858 | 860 | 19,400 | 860 |
| 2001-12-25 | 871 | 872 | 850 | 860 | 11,000 | 860 |
| 2001-12-21 | 841 | 880 | 825 | 880 | 11,500 | 880 |
| 2001-12-20 | 850 | 850 | 830 | 835 | 44,900 | 835 |
| 2001-12-19 | 849 | 849 | 823 | 823 | 23,900 | 823 |
| 2001-12-18 | 851 | 856 | 810 | 839 | 37,200 | 839 |
| 2001-12-17 | 895 | 895 | 840 | 841 | 32,700 | 841 |
| 2001-12-14 | 880 | 890 | 880 | 885 | 23,100 | 885 |
| 2001-12-13 | 910 | 910 | 884 | 884 | 21,200 | 884 |
| 2001-12-12 | 900 | 919 | 897 | 897 | 41,500 | 897 |
| 2001-12-11 | 900 | 900 | 880 | 880 | 18,000 | 880 |
| 2001-12-10 | 942 | 942 | 900 | 914 | 59,200 | 914 |
| 2001-12-07 | 943 | 947 | 931 | 932 | 23,000 | 932 |
| 2001-12-06 | 973 | 973 | 942 | 943 | 115,800 | 943 |
| 2001-12-05 | 950 | 950 | 920 | 943 | 80,600 | 943 |
| 2001-12-04 | 930 | 953 | 928 | 940 | 24,900 | 940 |
| 2001-12-03 | 939 | 949 | 929 | 930 | 22,700 | 930 |
| 2001-11-30 | 969 | 969 | 950 | 959 | 9,400 | 959 |
| 2001-11-29 | 966 | 980 | 950 | 979 | 7,400 | 979 |
| 2001-11-28 | 989 | 990 | 970 | 976 | 22,200 | 976 |
| 2001-11-27 | 980 | 1,009 | 980 | 1,009 | 77,600 | 1,009 |
| 2001-11-26 | 1,000 | 1,000 | 990 | 1,000 | 25,000 | 1,000 |
| 2001-11-22 | 995 | 995 | 970 | 983 | 7,500 | 983 |
| 2001-11-21 | 1,000 | 1,000 | 987 | 992 | 14,500 | 992 |
| 2001-11-20 | 1,000 | 1,000 | 985 | 990 | 14,800 | 990 |
| 2001-11-19 | 990 | 995 | 959 | 990 | 38,800 | 990 |
| 2001-11-16 | 997 | 998 | 970 | 990 | 33,900 | 990 |
| 2001-11-15 | 980 | 990 | 973 | 978 | 93,400 | 978 |
| 2001-11-14 | 990 | 1,008 | 987 | 990 | 17,400 | 990 |
| 2001-11-13 | 990 | 998 | 970 | 998 | 11,500 | 998 |
| 2001-11-12 | 1,020 | 1,020 | 988 | 1,000 | 14,800 | 1,000 |
| 2001-11-09 | 998 | 998 | 990 | 998 | 5,800 | 998 |
| 2001-11-08 | 998 | 1,000 | 970 | 990 | 41,900 | 990 |
| 2001-11-07 | 998 | 998 | 978 | 998 | 47,200 | 998 |
| 2001-11-06 | 976 | 1,000 | 969 | 998 | 28,900 | 998 |
| 2001-11-05 | 969 | 975 | 940 | 946 | 22,200 | 946 |
| 2001-11-02 | 938 | 950 | 931 | 940 | 34,700 | 940 |
| 2001-11-01 | 950 | 953 | 910 | 920 | 19,800 | 920 |
| 2001-10-31 | 934 | 940 | 918 | 940 | 33,400 | 940 |
| 2001-10-30 | 975 | 975 | 961 | 974 | 41,200 | 974 |
| 2001-10-29 | 1,069 | 1,070 | 998 | 1,045 | 18,800 | 1,045 |
| 2001-10-26 | 1,071 | 1,071 | 1,040 | 1,070 | 31,300 | 1,070 |
| 2001-10-25 | 1,040 | 1,060 | 1,030 | 1,035 | 38,500 | 1,035 |
| 2001-10-24 | 998 | 1,040 | 989 | 1,020 | 35,400 | 1,020 |
| 2001-10-23 | 970 | 999 | 970 | 999 | 31,600 | 999 |
| 2001-10-22 | 980 | 980 | 950 | 960 | 13,200 | 960 |
| 2001-10-19 | 909 | 960 | 901 | 951 | 30,800 | 951 |
| 2001-10-18 | 900 | 909 | 895 | 909 | 36,900 | 909 |
| 2001-10-17 | 900 | 910 | 894 | 910 | 27,600 | 910 |
| 2001-10-16 | 900 | 905 | 890 | 900 | 44,700 | 900 |
| 2001-10-15 | 900 | 910 | 860 | 910 | 22,800 | 910 |
| 2001-10-12 | 894 | 920 | 894 | 910 | 25,200 | 910 |
| 2001-10-11 | 851 | 890 | 851 | 888 | 26,100 | 888 |
| 2001-10-10 | 856 | 856 | 850 | 850 | 53,700 | 850 |
| 2001-10-09 | 850 | 856 | 845 | 856 | 58,500 | 856 |
| 2001-10-05 | 865 | 875 | 843 | 874 | 45,900 | 874 |
| 2001-10-04 | 807 | 835 | 807 | 835 | 37,100 | 835 |
| 2001-10-03 | 809 | 810 | 800 | 807 | 18,100 | 807 |
| 2001-10-02 | 810 | 812 | 800 | 807 | 13,200 | 807 |
| 2001-10-01 | 760 | 790 | 749 | 780 | 47,600 | 780 |
| 2001-09-28 | 765 | 778 | 758 | 778 | 46,200 | 778 |
| 2001-09-27 | 761 | 770 | 758 | 770 | 119,600 | 770 |
| 2001-09-26 | 762 | 781 | 760 | 769 | 53,600 | 769 |
| 2001-09-25 | 770 | 780 | 750 | 754 | 49,400 | 754 |
| 2001-09-21 | 779 | 779 | 740 | 750 | 94,800 | 750 |
| 2001-09-20 | 825 | 825 | 780 | 788 | 43,400 | 788 |
| 2001-09-19 | 819 | 824 | 809 | 816 | 54,300 | 816 |
| 2001-09-18 | 800 | 849 | 790 | 849 | 66,400 | 849 |
| 2001-09-17 | 830 | 830 | 780 | 795 | 36,200 | 795 |
| 2001-09-14 | 840 | 860 | 830 | 830 | 54,900 | 830 |
| 2001-09-13 | 820 | 845 | 820 | 831 | 7,000 | 831 |
| 2001-09-12 | 820 | 840 | 820 | 829 | 31,700 | 829 |
| 2001-09-11 | 890 | 890 | 840 | 870 | 54,900 | 870 |
| 2001-09-10 | 910 | 910 | 885 | 895 | 30,900 | 895 |
| 2001-09-07 | 934 | 934 | 898 | 900 | 47,800 | 900 |
| 2001-09-06 | 932 | 934 | 910 | 934 | 24,400 | 934 |
| 2001-09-05 | 950 | 950 | 922 | 944 | 15,200 | 944 |
| 2001-09-04 | 961 | 961 | 935 | 935 | 29,500 | 935 |
| 2001-09-03 | 1,025 | 1,025 | 960 | 961 | 24,300 | 961 |
| 2001-08-31 | 1,000 | 1,035 | 997 | 1,035 | 41,800 | 1,035 |
| 2001-08-30 | 1,000 | 1,015 | 997 | 1,015 | 21,100 | 1,015 |
| 2001-08-29 | 1,020 | 1,021 | 1,000 | 1,015 | 36,100 | 1,015 |
| 2001-08-28 | 1,044 | 1,044 | 1,015 | 1,040 | 15,900 | 1,040 |
| 2001-08-27 | 1,010 | 1,057 | 1,002 | 1,050 | 87,400 | 1,050 |
| 2001-08-24 | 1,000 | 1,002 | 996 | 997 | 46,700 | 997 |
| 2001-08-23 | 1,030 | 1,034 | 1,000 | 1,000 | 28,000 | 1,000 |
| 2001-08-22 | 1,050 | 1,050 | 1,030 | 1,031 | 18,700 | 1,031 |
| 2001-08-21 | 1,049 | 1,052 | 1,040 | 1,048 | 63,200 | 1,048 |
| 2001-08-20 | 1,054 | 1,059 | 1,035 | 1,040 | 19,500 | 1,040 |
| 2001-08-17 | 1,075 | 1,075 | 1,035 | 1,050 | 37,400 | 1,050 |
| 2001-08-16 | 1,080 | 1,083 | 1,069 | 1,070 | 39,900 | 1,070 |
| 2001-08-15 | 1,098 | 1,100 | 1,090 | 1,091 | 20,200 | 1,091 |
| 2001-08-14 | 1,120 | 1,140 | 1,095 | 1,096 | 28,900 | 1,096 |
| 2001-08-13 | 1,149 | 1,149 | 1,110 | 1,116 | 42,500 | 1,116 |
| 2001-08-10 | 1,179 | 1,179 | 1,150 | 1,155 | 25,700 | 1,155 |
| 2001-08-09 | 1,162 | 1,162 | 1,140 | 1,140 | 33,000 | 1,140 |
| 2001-08-08 | 1,180 | 1,180 | 1,156 | 1,160 | 59,400 | 1,160 |
| 2001-08-07 | 1,153 | 1,180 | 1,152 | 1,180 | 23,100 | 1,180 |
| 2001-08-06 | 1,150 | 1,165 | 1,150 | 1,152 | 18,900 | 1,152 |
| 2001-08-03 | 1,180 | 1,180 | 1,126 | 1,140 | 34,500 | 1,140 |
| 2001-08-02 | 1,200 | 1,200 | 1,177 | 1,177 | 31,800 | 1,177 |
| 2001-08-01 | 1,180 | 1,188 | 1,150 | 1,168 | 24,300 | 1,168 |
| 2001-07-31 | 1,102 | 1,190 | 1,102 | 1,180 | 12,400 | 1,180 |
| 2001-07-30 | 1,160 | 1,160 | 1,120 | 1,130 | 11,300 | 1,130 |
| 2001-07-27 | 1,190 | 1,190 | 1,180 | 1,180 | 14,300 | 1,180 |
| 2001-07-26 | 1,200 | 1,200 | 1,189 | 1,190 | 14,300 | 1,190 |
| 2001-07-25 | 1,180 | 1,220 | 1,174 | 1,195 | 21,000 | 1,195 |
| 2001-07-24 | 1,175 | 1,180 | 1,173 | 1,180 | 20,300 | 1,180 |
| 2001-07-23 | 1,185 | 1,190 | 1,155 | 1,174 | 15,600 | 1,174 |
| 2001-07-19 | 1,210 | 1,210 | 1,150 | 1,165 | 32,400 | 1,165 |
| 2001-07-18 | 1,260 | 1,261 | 1,210 | 1,211 | 16,600 | 1,211 |
| 2001-07-17 | 1,280 | 1,280 | 1,220 | 1,260 | 33,500 | 1,260 |
| 2001-07-16 | 1,319 | 1,319 | 1,275 | 1,290 | 28,800 | 1,290 |
| 2001-07-13 | 1,310 | 1,320 | 1,293 | 1,300 | 47,800 | 1,300 |
| 2001-07-12 | 1,290 | 1,295 | 1,275 | 1,280 | 24,100 | 1,280 |
| 2001-07-11 | 1,290 | 1,299 | 1,287 | 1,290 | 19,500 | 1,290 |
| 2001-07-10 | 1,332 | 1,332 | 1,290 | 1,308 | 25,900 | 1,308 |
| 2001-07-09 | 1,350 | 1,360 | 1,280 | 1,304 | 27,200 | 1,304 |
| 2001-07-06 | 1,387 | 1,400 | 1,380 | 1,380 | 18,700 | 1,380 |
| 2001-07-05 | 1,460 | 1,480 | 1,401 | 1,418 | 29,200 | 1,418 |
| 2001-07-04 | 1,510 | 1,513 | 1,480 | 1,480 | 12,500 | 1,480 |
| 2001-07-03 | 1,513 | 1,520 | 1,510 | 1,513 | 14,000 | 1,513 |
| 2001-07-02 | 1,580 | 1,580 | 1,502 | 1,513 | 17,800 | 1,513 |
| 2001-06-29 | 1,571 | 1,590 | 1,571 | 1,590 | 13,900 | 1,590 |
| 2001-06-28 | 1,601 | 1,610 | 1,595 | 1,609 | 9,100 | 1,609 |
| 2001-06-27 | 1,600 | 1,601 | 1,582 | 1,601 | 5,800 | 1,601 |
| 2001-06-26 | 1,590 | 1,600 | 1,580 | 1,599 | 15,300 | 1,599 |
| 2001-06-25 | 1,610 | 1,640 | 1,580 | 1,580 | 14,200 | 1,580 |
| 2001-06-22 | 1,630 | 1,630 | 1,580 | 1,580 | 34,100 | 1,580 |
| 2001-06-21 | 1,600 | 1,656 | 1,600 | 1,635 | 5,400 | 1,635 |
| 2001-06-20 | 1,600 | 1,605 | 1,550 | 1,599 | 31,800 | 1,599 |
| 2001-06-19 | 1,610 | 1,630 | 1,605 | 1,609 | 13,100 | 1,609 |
| 2001-06-18 | 1,650 | 1,651 | 1,602 | 1,630 | 17,800 | 1,630 |
| 2001-06-15 | 1,690 | 1,690 | 1,650 | 1,653 | 28,000 | 1,653 |
| 2001-06-14 | 1,790 | 1,799 | 1,680 | 1,700 | 33,100 | 1,700 |
| 2001-06-13 | 1,789 | 1,830 | 1,789 | 1,800 | 3,700 | 1,800 |
| 2001-06-12 | 1,790 | 1,800 | 1,787 | 1,787 | 5,500 | 1,787 |
| 2001-06-11 | 1,890 | 1,890 | 1,837 | 1,851 | 7,500 | 1,851 |
| 2001-06-08 | 1,830 | 1,889 | 1,790 | 1,880 | 34,800 | 1,880 |
| 2001-06-07 | 1,815 | 1,815 | 1,780 | 1,790 | 3,500 | 1,790 |
| 2001-06-06 | 1,799 | 1,814 | 1,790 | 1,801 | 3,300 | 1,801 |
| 2001-06-05 | 1,780 | 1,800 | 1,769 | 1,769 | 11,400 | 1,769 |
| 2001-06-04 | 1,843 | 1,843 | 1,784 | 1,786 | 19,800 | 1,786 |
| 2001-06-01 | 1,832 | 1,840 | 1,818 | 1,839 | 10,900 | 1,839 |
| 2001-05-31 | 1,800 | 1,850 | 1,800 | 1,832 | 5,000 | 1,832 |
| 2001-05-30 | 1,820 | 1,850 | 1,817 | 1,821 | 10,500 | 1,821 |
| 2001-05-29 | 1,833 | 1,859 | 1,801 | 1,818 | 24,300 | 1,818 |
| 2001-05-28 | 1,850 | 1,850 | 1,830 | 1,833 | 33,500 | 1,833 |
| 2001-05-25 | 1,950 | 1,959 | 1,940 | 1,950 | 12,600 | 1,950 |
| 2001-05-24 | 1,990 | 1,991 | 1,950 | 1,950 | 12,100 | 1,950 |
| 2001-05-23 | 1,990 | 2,000 | 1,970 | 1,990 | 21,700 | 1,990 |
| 2001-05-22 | 2,000 | 2,020 | 1,982 | 1,990 | 20,400 | 1,990 |
| 2001-05-21 | 1,940 | 1,980 | 1,920 | 1,980 | 21,900 | 1,980 |
| 2001-05-18 | 1,950 | 1,950 | 1,910 | 1,920 | 16,200 | 1,920 |
| 2001-05-17 | 1,920 | 1,932 | 1,900 | 1,930 | 19,400 | 1,930 |
| 2001-05-16 | 1,910 | 1,920 | 1,862 | 1,890 | 26,200 | 1,890 |
| 2001-05-15 | 1,910 | 1,949 | 1,901 | 1,948 | 12,200 | 1,948 |
| 2001-05-14 | 1,961 | 1,961 | 1,930 | 1,934 | 18,100 | 1,934 |
| 2001-05-11 | 2,030 | 2,065 | 1,991 | 1,991 | 30,000 | 1,991 |
| 2001-05-10 | 2,095 | 2,095 | 2,020 | 2,050 | 36,700 | 2,050 |
| 2001-05-09 | 2,000 | 2,050 | 2,000 | 2,050 | 53,400 | 2,050 |
| 2001-05-08 | 2,005 | 2,040 | 1,990 | 2,020 | 65,100 | 2,020 |
| 2001-05-07 | 1,970 | 2,050 | 1,960 | 2,005 | 41,700 | 2,005 |
| 2001-05-02 | 1,950 | 1,960 | 1,920 | 1,944 | 48,100 | 1,944 |
| 2001-05-01 | 1,900 | 1,950 | 1,880 | 1,941 | 10,200 | 1,941 |
| 2001-04-27 | 1,910 | 1,910 | 1,870 | 1,900 | 25,300 | 1,900 |
| 2001-04-26 | 1,880 | 1,901 | 1,876 | 1,880 | 26,300 | 1,880 |
| 2001-04-25 | 1,899 | 1,899 | 1,861 | 1,889 | 16,000 | 1,889 |
| 2001-04-24 | 1,848 | 1,878 | 1,820 | 1,855 | 28,300 | 1,855 |
| 2001-04-23 | 1,854 | 1,909 | 1,830 | 1,848 | 73,200 | 1,848 |
| 2001-04-20 | 1,931 | 1,939 | 1,900 | 1,914 | 34,600 | 1,914 |
| 2001-04-19 | 1,950 | 1,950 | 1,888 | 1,890 | 68,200 | 1,890 |
| 2001-04-18 | 1,890 | 1,900 | 1,850 | 1,859 | 41,100 | 1,859 |
| 2001-04-17 | 1,905 | 1,905 | 1,840 | 1,841 | 20,100 | 1,841 |
| 2001-04-16 | 1,861 | 1,904 | 1,861 | 1,904 | 12,800 | 1,904 |
| 2001-04-13 | 1,850 | 1,865 | 1,846 | 1,850 | 56,900 | 1,850 |
| 2001-04-12 | 1,880 | 1,885 | 1,870 | 1,875 | 20,300 | 1,875 |
| 2001-04-11 | 1,900 | 1,900 | 1,880 | 1,885 | 12,300 | 1,885 |
| 2001-04-10 | 1,900 | 1,900 | 1,890 | 1,890 | 32,700 | 1,890 |
| 2001-04-09 | 1,918 | 1,950 | 1,880 | 1,908 | 11,400 | 1,908 |
| 2001-04-06 | 1,935 | 1,940 | 1,899 | 1,918 | 54,600 | 1,918 |
| 2001-04-05 | 1,900 | 1,900 | 1,870 | 1,875 | 39,100 | 1,875 |
| 2001-04-04 | 1,899 | 1,900 | 1,851 | 1,899 | 21,000 | 1,899 |
| 2001-04-03 | 1,910 | 1,910 | 1,860 | 1,900 | 17,200 | 1,900 |
| 2001-04-02 | 1,980 | 1,980 | 1,870 | 1,915 | 14,200 | 1,915 |
| 2001-03-30 | 1,950 | 1,979 | 1,940 | 1,945 | 13,000 | 1,945 |
| 2001-03-29 | 1,960 | 1,990 | 1,960 | 1,977 | 80,200 | 1,977 |
| 2001-03-28 | 2,030 | 2,030 | 1,985 | 2,000 | 18,000 | 2,000 |
| 2001-03-27 | 2,000 | 2,035 | 1,981 | 2,025 | 13,200 | 2,025 |
| 2001-03-26 | 2,100 | 2,100 | 1,970 | 2,000 | 28,900 | 2,000 |
| 2001-03-23 | 1,820 | 1,950 | 1,800 | 1,930 | 19,600 | 1,930 |
| 2001-03-22 | 1,800 | 1,810 | 1,785 | 1,800 | 34,200 | 1,800 |
| 2001-03-21 | 1,800 | 1,800 | 1,750 | 1,799 | 15,800 | 1,799 |
| 2001-03-19 | 1,799 | 1,799 | 1,775 | 1,775 | 18,800 | 1,775 |
| 2001-03-16 | 1,784 | 1,800 | 1,779 | 1,784 | 40,800 | 1,784 |
| 2001-03-15 | 1,779 | 1,784 | 1,740 | 1,784 | 12,800 | 1,784 |
| 2001-03-14 | 1,761 | 1,789 | 1,740 | 1,784 | 8,400 | 1,784 |
| 2001-03-13 | 1,793 | 1,793 | 1,700 | 1,779 | 14,100 | 1,779 |
| 2001-03-12 | 1,908 | 1,908 | 1,830 | 1,830 | 23,400 | 1,830 |
| 2001-03-09 | 2,000 | 2,000 | 1,903 | 1,910 | 42,700 | 1,910 |
| 2001-03-08 | 2,080 | 2,080 | 1,961 | 1,970 | 25,400 | 1,970 |
| 2001-03-07 | 2,100 | 2,150 | 2,010 | 2,075 | 32,800 | 2,075 |
| 2001-03-06 | 2,100 | 2,100 | 2,060 | 2,100 | 33,200 | 2,100 |
| 2001-03-05 | 2,090 | 2,100 | 2,060 | 2,060 | 49,200 | 2,060 |
| 2001-03-02 | 1,970 | 2,160 | 1,930 | 2,130 | 60,700 | 2,130 |
| 2001-03-01 | 2,035 | 2,035 | 1,960 | 1,970 | 65,600 | 1,970 |
| 2001-02-28 | 2,140 | 2,150 | 1,971 | 2,035 | 204,600 | 2,035 |
| 2001-02-27 | 2,150 | 2,150 | 2,110 | 2,150 | 67,800 | 2,150 |
| 2001-02-26 | 2,090 | 2,140 | 2,060 | 2,100 | 44,400 | 2,100 |
| 2001-02-23 | 2,060 | 2,145 | 2,025 | 2,100 | 53,100 | 2,100 |
| 2001-02-22 | 2,110 | 2,120 | 1,972 | 2,060 | 67,100 | 2,060 |
| 2001-02-21 | 1,960 | 2,150 | 1,930 | 2,150 | 127,200 | 2,150 |
| 2001-02-20 | 1,920 | 1,920 | 1,890 | 1,900 | 22,500 | 1,900 |
| 2001-02-19 | 1,870 | 1,915 | 1,870 | 1,900 | 19,000 | 1,900 |
| 2001-02-16 | 1,910 | 1,910 | 1,850 | 1,851 | 12,700 | 1,851 |
| 2001-02-15 | 1,900 | 1,908 | 1,890 | 1,900 | 15,600 | 1,900 |
| 2001-02-14 | 1,890 | 1,895 | 1,816 | 1,890 | 14,500 | 1,890 |
| 2001-02-13 | 1,920 | 1,920 | 1,850 | 1,850 | 44,800 | 1,850 |
| 2001-02-09 | 1,770 | 1,850 | 1,770 | 1,830 | 36,200 | 1,830 |
| 2001-02-08 | 1,794 | 1,830 | 1,740 | 1,830 | 27,600 | 1,830 |
| 2001-02-07 | 1,770 | 1,810 | 1,770 | 1,791 | 31,300 | 1,791 |
| 2001-02-06 | 1,750 | 1,800 | 1,750 | 1,800 | 12,600 | 1,800 |
| 2001-02-05 | 1,860 | 1,860 | 1,800 | 1,800 | 21,500 | 1,800 |
| 2001-02-02 | 1,860 | 1,890 | 1,850 | 1,863 | 17,900 | 1,863 |
| 2001-02-01 | 1,890 | 1,920 | 1,820 | 1,900 | 34,200 | 1,900 |
| 2001-01-31 | 1,925 | 1,925 | 1,900 | 1,920 | 31,800 | 1,920 |
| 2001-01-30 | 1,880 | 1,934 | 1,880 | 1,934 | 53,500 | 1,934 |
| 2001-01-29 | 1,960 | 1,960 | 1,860 | 1,910 | 35,300 | 1,910 |
| 2001-01-26 | 1,910 | 1,940 | 1,900 | 1,940 | 78,900 | 1,940 |
| 2001-01-25 | 1,910 | 1,910 | 1,890 | 1,910 | 53,900 | 1,910 |
| 2001-01-24 | 1,920 | 1,920 | 1,849 | 1,910 | 30,800 | 1,910 |
| 2001-01-23 | 1,850 | 1,920 | 1,760 | 1,900 | 143,800 | 1,900 |
| 2001-01-22 | 1,810 | 1,880 | 1,760 | 1,880 | 153,400 | 1,880 |
| 2001-01-19 | 1,799 | 1,825 | 1,780 | 1,780 | 122,600 | 1,780 |
| 2001-01-18 | 1,705 | 1,790 | 1,705 | 1,750 | 49,600 | 1,750 |
| 2001-01-17 | 1,730 | 1,730 | 1,650 | 1,700 | 23,900 | 1,700 |
| 2001-01-16 | 1,659 | 1,670 | 1,600 | 1,670 | 46,900 | 1,670 |
| 2001-01-15 | 1,560 | 1,679 | 1,560 | 1,679 | 17,300 | 1,679 |
| 2001-01-12 | 1,570 | 1,630 | 1,570 | 1,580 | 14,500 | 1,580 |
| 2001-01-11 | 1,560 | 1,600 | 1,550 | 1,600 | 12,000 | 1,600 |
| 2001-01-10 | 1,679 | 1,679 | 1,580 | 1,580 | 9,700 | 1,580 |
| 2001-01-09 | 1,610 | 1,630 | 1,550 | 1,560 | 24,500 | 1,560 |
| 2001-01-05 | 1,700 | 1,700 | 1,650 | 1,680 | 7,500 | 1,680 |
| 2001-01-04 | 1,750 | 1,775 | 1,669 | 1,700 | 3,200 | 1,700 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
