6958 日本CMK(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 | 839 | 865 | 839 | 865 | 34,000 | 865 |
| 2001-12-27 | 831 | 833 | 829 | 829 | 23,000 | 829 |
| 2001-12-26 | 850 | 850 | 831 | 831 | 20,000 | 831 |
| 2001-12-25 | 847 | 854 | 846 | 846 | 33,000 | 846 |
| 2001-12-21 | 854 | 854 | 840 | 846 | 24,000 | 846 |
| 2001-12-20 | 850 | 855 | 840 | 855 | 27,000 | 855 |
| 2001-12-19 | 844 | 845 | 830 | 836 | 16,000 | 836 |
| 2001-12-18 | 863 | 864 | 823 | 840 | 66,000 | 840 |
| 2001-12-17 | 878 | 878 | 863 | 863 | 38,000 | 863 |
| 2001-12-14 | 898 | 898 | 880 | 888 | 74,000 | 888 |
| 2001-12-13 | 894 | 906 | 894 | 902 | 26,000 | 902 |
| 2001-12-12 | 897 | 897 | 882 | 887 | 58,000 | 887 |
| 2001-12-11 | 935 | 941 | 894 | 894 | 42,000 | 894 |
| 2001-12-10 | 950 | 964 | 950 | 954 | 20,000 | 954 |
| 2001-12-07 | 975 | 975 | 944 | 965 | 41,000 | 965 |
| 2001-12-06 | 940 | 950 | 939 | 945 | 43,000 | 945 |
| 2001-12-05 | 944 | 944 | 936 | 936 | 20,000 | 936 |
| 2001-12-04 | 930 | 930 | 915 | 929 | 28,000 | 929 |
| 2001-12-03 | 922 | 939 | 917 | 925 | 31,000 | 925 |
| 2001-11-30 | 934 | 934 | 920 | 920 | 30,000 | 920 |
| 2001-11-29 | 943 | 944 | 925 | 934 | 49,000 | 934 |
| 2001-11-28 | 949 | 952 | 915 | 915 | 39,000 | 915 |
| 2001-11-27 | 960 | 1,005 | 959 | 989 | 41,000 | 989 |
| 2001-11-26 | 939 | 962 | 939 | 959 | 38,000 | 959 |
| 2001-11-22 | 950 | 952 | 915 | 952 | 18,000 | 952 |
| 2001-11-21 | 948 | 975 | 948 | 970 | 39,000 | 970 |
| 2001-11-20 | 973 | 973 | 947 | 948 | 31,000 | 948 |
| 2001-11-19 | 989 | 989 | 984 | 986 | 15,000 | 986 |
| 2001-11-16 | 990 | 1,000 | 985 | 989 | 77,000 | 989 |
| 2001-11-15 | 947 | 985 | 946 | 985 | 57,000 | 985 |
| 2001-11-14 | 920 | 950 | 916 | 947 | 23,000 | 947 |
| 2001-11-13 | 930 | 931 | 915 | 916 | 34,000 | 916 |
| 2001-11-12 | 961 | 961 | 950 | 950 | 11,000 | 950 |
| 2001-11-09 | 970 | 970 | 948 | 964 | 21,000 | 964 |
| 2001-11-08 | 981 | 990 | 981 | 990 | 24,000 | 990 |
| 2001-11-07 | 1,000 | 1,000 | 971 | 980 | 38,000 | 980 |
| 2001-11-06 | 949 | 995 | 949 | 995 | 36,000 | 995 |
| 2001-11-05 | 973 | 973 | 954 | 959 | 38,000 | 959 |
| 2001-11-02 | 920 | 970 | 920 | 953 | 81,000 | 953 |
| 2001-11-01 | 921 | 921 | 901 | 904 | 18,000 | 904 |
| 2001-10-31 | 899 | 916 | 899 | 901 | 25,000 | 901 |
| 2001-10-30 | 924 | 931 | 889 | 898 | 64,000 | 898 |
| 2001-10-29 | 990 | 990 | 942 | 942 | 29,000 | 942 |
| 2001-10-26 | 970 | 990 | 962 | 990 | 135,000 | 990 |
| 2001-10-25 | 955 | 956 | 944 | 950 | 68,000 | 950 |
| 2001-10-24 | 920 | 945 | 920 | 945 | 53,000 | 945 |
| 2001-10-23 | 924 | 925 | 903 | 920 | 41,000 | 920 |
| 2001-10-22 | 934 | 934 | 906 | 927 | 28,000 | 927 |
| 2001-10-19 | 910 | 935 | 890 | 935 | 67,000 | 935 |
| 2001-10-18 | 899 | 905 | 880 | 890 | 52,000 | 890 |
| 2001-10-17 | 882 | 915 | 882 | 907 | 104,000 | 907 |
| 2001-10-16 | 900 | 900 | 881 | 881 | 38,000 | 881 |
| 2001-10-15 | 895 | 909 | 891 | 901 | 81,000 | 901 |
| 2001-10-12 | 894 | 910 | 885 | 885 | 138,000 | 885 |
| 2001-10-11 | 880 | 899 | 880 | 883 | 66,000 | 883 |
| 2001-10-10 | 876 | 891 | 869 | 888 | 39,000 | 888 |
| 2001-10-09 | 904 | 904 | 871 | 876 | 45,000 | 876 |
| 2001-10-05 | 880 | 910 | 877 | 904 | 78,000 | 904 |
| 2001-10-04 | 863 | 869 | 860 | 867 | 74,000 | 867 |
| 2001-10-03 | 855 | 855 | 830 | 849 | 66,000 | 849 |
| 2001-10-02 | 850 | 861 | 844 | 855 | 78,000 | 855 |
| 2001-10-01 | 835 | 838 | 826 | 838 | 52,000 | 838 |
| 2001-09-28 | 800 | 830 | 800 | 825 | 93,000 | 825 |
| 2001-09-27 | 844 | 844 | 787 | 787 | 58,000 | 787 |
| 2001-09-26 | 806 | 852 | 806 | 845 | 45,000 | 845 |
| 2001-09-25 | 845 | 861 | 828 | 830 | 45,000 | 830 |
| 2001-09-21 | 824 | 824 | 789 | 810 | 72,000 | 810 |
| 2001-09-20 | 842 | 842 | 808 | 814 | 66,000 | 814 |
| 2001-09-19 | 849 | 850 | 843 | 843 | 41,000 | 843 |
| 2001-09-18 | 841 | 861 | 830 | 844 | 58,000 | 844 |
| 2001-09-17 | 838 | 850 | 810 | 841 | 92,000 | 841 |
| 2001-09-14 | 869 | 869 | 833 | 838 | 69,000 | 838 |
| 2001-09-13 | 831 | 831 | 798 | 829 | 56,000 | 829 |
| 2001-09-12 | 831 | 850 | 831 | 831 | 47,000 | 831 |
| 2001-09-11 | 883 | 886 | 865 | 881 | 77,000 | 881 |
| 2001-09-10 | 885 | 885 | 862 | 884 | 74,000 | 884 |
| 2001-09-07 | 900 | 909 | 888 | 900 | 128,000 | 900 |
| 2001-09-06 | 900 | 920 | 893 | 909 | 152,000 | 909 |
| 2001-09-05 | 990 | 991 | 924 | 940 | 142,000 | 940 |
| 2001-09-04 | 980 | 994 | 962 | 970 | 86,000 | 970 |
| 2001-09-03 | 1,029 | 1,029 | 975 | 980 | 76,000 | 980 |
| 2001-08-31 | 1,034 | 1,034 | 999 | 999 | 74,000 | 999 |
| 2001-08-30 | 1,010 | 1,044 | 1,010 | 1,044 | 60,000 | 1,044 |
| 2001-08-29 | 1,060 | 1,060 | 1,000 | 1,010 | 62,000 | 1,010 |
| 2001-08-28 | 1,040 | 1,046 | 1,030 | 1,032 | 122,000 | 1,032 |
| 2001-08-27 | 1,013 | 1,044 | 1,013 | 1,040 | 43,000 | 1,040 |
| 2001-08-24 | 1,001 | 1,024 | 1,001 | 1,013 | 74,000 | 1,013 |
| 2001-08-23 | 1,040 | 1,040 | 1,000 | 1,000 | 39,000 | 1,000 |
| 2001-08-22 | 1,007 | 1,020 | 990 | 1,006 | 130,000 | 1,006 |
| 2001-08-21 | 1,025 | 1,028 | 1,000 | 1,027 | 209,000 | 1,027 |
| 2001-08-20 | 1,066 | 1,066 | 1,028 | 1,028 | 62,000 | 1,028 |
| 2001-08-17 | 1,071 | 1,078 | 1,070 | 1,070 | 46,000 | 1,070 |
| 2001-08-16 | 1,100 | 1,100 | 1,080 | 1,086 | 19,000 | 1,086 |
| 2001-08-15 | 1,115 | 1,115 | 1,090 | 1,090 | 13,000 | 1,090 |
| 2001-08-14 | 1,075 | 1,115 | 1,075 | 1,109 | 49,000 | 1,109 |
| 2001-08-13 | 1,110 | 1,110 | 1,074 | 1,075 | 62,000 | 1,075 |
| 2001-08-10 | 1,120 | 1,133 | 1,115 | 1,115 | 84,000 | 1,115 |
| 2001-08-09 | 1,185 | 1,185 | 1,118 | 1,118 | 158,000 | 1,118 |
| 2001-08-08 | 1,258 | 1,258 | 1,185 | 1,198 | 74,000 | 1,198 |
| 2001-08-07 | 1,242 | 1,270 | 1,242 | 1,259 | 31,000 | 1,259 |
| 2001-08-06 | 1,271 | 1,271 | 1,250 | 1,258 | 31,000 | 1,258 |
| 2001-08-03 | 1,223 | 1,257 | 1,223 | 1,251 | 58,000 | 1,251 |
| 2001-08-02 | 1,259 | 1,259 | 1,221 | 1,233 | 76,000 | 1,233 |
| 2001-08-01 | 1,192 | 1,220 | 1,192 | 1,220 | 131,000 | 1,220 |
| 2001-07-31 | 1,188 | 1,222 | 1,188 | 1,200 | 82,000 | 1,200 |
| 2001-07-30 | 1,216 | 1,216 | 1,195 | 1,195 | 86,000 | 1,195 |
| 2001-07-27 | 1,290 | 1,290 | 1,215 | 1,215 | 72,000 | 1,215 |
| 2001-07-26 | 1,220 | 1,270 | 1,214 | 1,251 | 61,000 | 1,251 |
| 2001-07-25 | 1,207 | 1,243 | 1,207 | 1,220 | 34,000 | 1,220 |
| 2001-07-24 | 1,213 | 1,238 | 1,205 | 1,237 | 64,000 | 1,237 |
| 2001-07-23 | 1,256 | 1,256 | 1,230 | 1,240 | 20,000 | 1,240 |
| 2001-07-19 | 1,280 | 1,289 | 1,260 | 1,269 | 70,000 | 1,269 |
| 2001-07-18 | 1,271 | 1,285 | 1,268 | 1,280 | 46,000 | 1,280 |
| 2001-07-17 | 1,290 | 1,300 | 1,287 | 1,287 | 25,000 | 1,287 |
| 2001-07-16 | 1,310 | 1,310 | 1,290 | 1,290 | 28,000 | 1,290 |
| 2001-07-13 | 1,320 | 1,320 | 1,300 | 1,312 | 37,000 | 1,312 |
| 2001-07-12 | 1,261 | 1,295 | 1,261 | 1,295 | 47,000 | 1,295 |
| 2001-07-11 | 1,230 | 1,243 | 1,212 | 1,243 | 45,000 | 1,243 |
| 2001-07-10 | 1,249 | 1,249 | 1,237 | 1,242 | 49,000 | 1,242 |
| 2001-07-09 | 1,258 | 1,258 | 1,220 | 1,235 | 66,000 | 1,235 |
| 2001-07-06 | 1,321 | 1,321 | 1,258 | 1,258 | 70,000 | 1,258 |
| 2001-07-05 | 1,331 | 1,344 | 1,321 | 1,322 | 42,000 | 1,322 |
| 2001-07-04 | 1,356 | 1,367 | 1,331 | 1,331 | 34,000 | 1,331 |
| 2001-07-03 | 1,377 | 1,420 | 1,360 | 1,414 | 87,000 | 1,414 |
| 2001-07-02 | 1,400 | 1,404 | 1,378 | 1,385 | 88,000 | 1,385 |
| 2001-06-29 | 1,424 | 1,425 | 1,410 | 1,414 | 57,000 | 1,414 |
| 2001-06-28 | 1,425 | 1,425 | 1,410 | 1,423 | 24,000 | 1,423 |
| 2001-06-27 | 1,391 | 1,429 | 1,391 | 1,429 | 34,000 | 1,429 |
| 2001-06-26 | 1,399 | 1,430 | 1,399 | 1,410 | 44,000 | 1,410 |
| 2001-06-25 | 1,395 | 1,402 | 1,389 | 1,399 | 25,000 | 1,399 |
| 2001-06-22 | 1,400 | 1,401 | 1,389 | 1,395 | 42,000 | 1,395 |
| 2001-06-21 | 1,385 | 1,405 | 1,370 | 1,385 | 62,000 | 1,385 |
| 2001-06-20 | 1,390 | 1,400 | 1,380 | 1,384 | 59,000 | 1,384 |
| 2001-06-19 | 1,397 | 1,398 | 1,386 | 1,391 | 78,000 | 1,391 |
| 2001-06-18 | 1,402 | 1,435 | 1,395 | 1,398 | 88,000 | 1,398 |
| 2001-06-15 | 1,410 | 1,420 | 1,403 | 1,420 | 61,000 | 1,420 |
| 2001-06-14 | 1,420 | 1,448 | 1,409 | 1,448 | 92,000 | 1,448 |
| 2001-06-13 | 1,405 | 1,430 | 1,400 | 1,430 | 42,000 | 1,430 |
| 2001-06-12 | 1,390 | 1,425 | 1,390 | 1,425 | 81,000 | 1,425 |
| 2001-06-11 | 1,430 | 1,431 | 1,420 | 1,430 | 63,000 | 1,430 |
| 2001-06-08 | 1,402 | 1,449 | 1,402 | 1,430 | 176,000 | 1,430 |
| 2001-06-07 | 1,396 | 1,400 | 1,389 | 1,390 | 35,000 | 1,390 |
| 2001-06-06 | 1,410 | 1,410 | 1,395 | 1,395 | 40,000 | 1,395 |
| 2001-06-05 | 1,442 | 1,442 | 1,400 | 1,410 | 45,000 | 1,410 |
| 2001-06-04 | 1,415 | 1,448 | 1,415 | 1,422 | 44,000 | 1,422 |
| 2001-06-01 | 1,420 | 1,429 | 1,405 | 1,406 | 61,000 | 1,406 |
| 2001-05-31 | 1,410 | 1,414 | 1,395 | 1,400 | 118,000 | 1,400 |
| 2001-05-30 | 1,425 | 1,455 | 1,420 | 1,441 | 357,000 | 1,441 |
| 2001-05-29 | 1,393 | 1,480 | 1,391 | 1,478 | 571,000 | 1,478 |
| 2001-05-28 | 1,346 | 1,377 | 1,340 | 1,377 | 125,000 | 1,377 |
| 2001-05-25 | 1,301 | 1,351 | 1,301 | 1,351 | 99,000 | 1,351 |
| 2001-05-24 | 1,306 | 1,306 | 1,286 | 1,301 | 109,000 | 1,301 |
| 2001-05-23 | 1,352 | 1,352 | 1,301 | 1,306 | 60,000 | 1,306 |
| 2001-05-22 | 1,341 | 1,362 | 1,333 | 1,348 | 109,000 | 1,348 |
| 2001-05-21 | 1,327 | 1,348 | 1,327 | 1,331 | 57,000 | 1,331 |
| 2001-05-18 | 1,298 | 1,371 | 1,298 | 1,327 | 122,000 | 1,327 |
| 2001-05-17 | 1,284 | 1,319 | 1,282 | 1,298 | 100,000 | 1,298 |
| 2001-05-16 | 1,320 | 1,328 | 1,281 | 1,281 | 77,000 | 1,281 |
| 2001-05-15 | 1,305 | 1,320 | 1,303 | 1,320 | 57,000 | 1,320 |
| 2001-05-14 | 1,334 | 1,334 | 1,308 | 1,310 | 50,000 | 1,310 |
| 2001-05-11 | 1,350 | 1,350 | 1,310 | 1,334 | 63,000 | 1,334 |
| 2001-05-10 | 1,343 | 1,355 | 1,336 | 1,340 | 63,000 | 1,340 |
| 2001-05-09 | 1,362 | 1,395 | 1,340 | 1,343 | 41,000 | 1,343 |
| 2001-05-08 | 1,400 | 1,400 | 1,372 | 1,372 | 91,000 | 1,372 |
| 2001-05-07 | 1,380 | 1,400 | 1,365 | 1,400 | 141,000 | 1,400 |
| 2001-05-02 | 1,354 | 1,360 | 1,326 | 1,350 | 123,000 | 1,350 |
| 2001-05-01 | 1,323 | 1,325 | 1,310 | 1,325 | 61,000 | 1,325 |
| 2001-04-27 | 1,310 | 1,315 | 1,283 | 1,283 | 78,000 | 1,283 |
| 2001-04-26 | 1,309 | 1,309 | 1,281 | 1,290 | 48,000 | 1,290 |
| 2001-04-25 | 1,275 | 1,289 | 1,260 | 1,280 | 134,000 | 1,280 |
| 2001-04-24 | 1,296 | 1,296 | 1,279 | 1,295 | 61,000 | 1,295 |
| 2001-04-23 | 1,295 | 1,311 | 1,275 | 1,311 | 109,000 | 1,311 |
| 2001-04-20 | 1,290 | 1,295 | 1,275 | 1,275 | 119,000 | 1,275 |
| 2001-04-19 | 1,335 | 1,335 | 1,276 | 1,299 | 140,000 | 1,299 |
| 2001-04-18 | 1,275 | 1,296 | 1,263 | 1,295 | 54,000 | 1,295 |
| 2001-04-17 | 1,299 | 1,299 | 1,251 | 1,280 | 83,000 | 1,280 |
| 2001-04-16 | 1,300 | 1,300 | 1,284 | 1,299 | 164,000 | 1,299 |
| 2001-04-13 | 1,271 | 1,275 | 1,261 | 1,270 | 120,000 | 1,270 |
| 2001-04-12 | 1,251 | 1,265 | 1,251 | 1,260 | 191,000 | 1,260 |
| 2001-04-11 | 1,225 | 1,235 | 1,212 | 1,232 | 305,000 | 1,232 |
| 2001-04-10 | 1,250 | 1,250 | 1,205 | 1,215 | 140,000 | 1,215 |
| 2001-04-09 | 1,311 | 1,311 | 1,277 | 1,278 | 47,000 | 1,278 |
| 2001-04-06 | 1,341 | 1,341 | 1,308 | 1,311 | 140,000 | 1,311 |
| 2001-04-05 | 1,260 | 1,308 | 1,260 | 1,281 | 145,000 | 1,281 |
| 2001-04-04 | 1,299 | 1,299 | 1,250 | 1,250 | 103,000 | 1,250 |
| 2001-04-03 | 1,330 | 1,330 | 1,300 | 1,301 | 73,000 | 1,301 |
| 2001-04-02 | 1,360 | 1,367 | 1,320 | 1,330 | 27,000 | 1,330 |
| 2001-03-30 | 1,379 | 1,379 | 1,350 | 1,350 | 40,000 | 1,350 |
| 2001-03-29 | 1,399 | 1,400 | 1,380 | 1,380 | 25,000 | 1,380 |
| 2001-03-28 | 1,438 | 1,448 | 1,411 | 1,411 | 51,000 | 1,411 |
| 2001-03-27 | 1,458 | 1,459 | 1,398 | 1,398 | 100,000 | 1,398 |
| 2001-03-26 | 1,395 | 1,467 | 1,370 | 1,467 | 217,000 | 1,467 |
| 2001-03-23 | 1,310 | 1,400 | 1,310 | 1,375 | 90,000 | 1,375 |
| 2001-03-22 | 1,300 | 1,319 | 1,279 | 1,300 | 160,000 | 1,300 |
| 2001-03-21 | 1,253 | 1,300 | 1,253 | 1,300 | 81,000 | 1,300 |
| 2001-03-19 | 1,251 | 1,280 | 1,251 | 1,253 | 162,000 | 1,253 |
| 2001-03-16 | 1,275 | 1,330 | 1,250 | 1,254 | 105,000 | 1,254 |
| 2001-03-15 | 1,270 | 1,284 | 1,261 | 1,275 | 139,000 | 1,275 |
| 2001-03-14 | 1,280 | 1,310 | 1,280 | 1,310 | 150,000 | 1,310 |
| 2001-03-13 | 1,266 | 1,300 | 1,265 | 1,291 | 111,000 | 1,291 |
| 2001-03-12 | 1,265 | 1,300 | 1,265 | 1,290 | 136,000 | 1,290 |
| 2001-03-09 | 1,265 | 1,300 | 1,265 | 1,295 | 177,000 | 1,295 |
| 2001-03-08 | 1,300 | 1,351 | 1,281 | 1,285 | 222,000 | 1,285 |
| 2001-03-07 | 1,342 | 1,358 | 1,300 | 1,300 | 71,000 | 1,300 |
| 2001-03-06 | 1,301 | 1,345 | 1,299 | 1,345 | 91,000 | 1,345 |
| 2001-03-05 | 1,281 | 1,300 | 1,281 | 1,299 | 45,000 | 1,299 |
| 2001-03-02 | 1,275 | 1,309 | 1,275 | 1,281 | 87,000 | 1,281 |
| 2001-03-01 | 1,300 | 1,301 | 1,277 | 1,278 | 94,000 | 1,278 |
| 2001-02-28 | 1,348 | 1,348 | 1,301 | 1,303 | 150,000 | 1,303 |
| 2001-02-27 | 1,344 | 1,355 | 1,325 | 1,329 | 92,000 | 1,329 |
| 2001-02-26 | 1,341 | 1,361 | 1,341 | 1,350 | 14,000 | 1,350 |
| 2001-02-23 | 1,350 | 1,370 | 1,340 | 1,369 | 79,000 | 1,369 |
| 2001-02-22 | 1,371 | 1,371 | 1,351 | 1,352 | 96,000 | 1,352 |
| 2001-02-21 | 1,381 | 1,383 | 1,370 | 1,370 | 51,000 | 1,370 |
| 2001-02-20 | 1,385 | 1,410 | 1,385 | 1,410 | 24,000 | 1,410 |
| 2001-02-19 | 1,382 | 1,416 | 1,382 | 1,397 | 56,000 | 1,397 |
| 2001-02-16 | 1,415 | 1,420 | 1,380 | 1,380 | 37,000 | 1,380 |
| 2001-02-15 | 1,411 | 1,438 | 1,411 | 1,419 | 49,000 | 1,419 |
| 2001-02-14 | 1,419 | 1,420 | 1,410 | 1,413 | 70,000 | 1,413 |
| 2001-02-13 | 1,450 | 1,450 | 1,422 | 1,422 | 46,000 | 1,422 |
| 2001-02-09 | 1,401 | 1,422 | 1,401 | 1,411 | 92,000 | 1,411 |
| 2001-02-08 | 1,406 | 1,422 | 1,401 | 1,402 | 47,000 | 1,402 |
| 2001-02-07 | 1,455 | 1,455 | 1,400 | 1,402 | 171,000 | 1,402 |
| 2001-02-06 | 1,440 | 1,488 | 1,436 | 1,455 | 263,000 | 1,455 |
| 2001-02-05 | 1,500 | 1,500 | 1,446 | 1,446 | 146,000 | 1,446 |
| 2001-02-02 | 1,511 | 1,516 | 1,488 | 1,500 | 105,000 | 1,500 |
| 2001-02-01 | 1,540 | 1,541 | 1,530 | 1,530 | 79,000 | 1,530 |
| 2001-01-31 | 1,578 | 1,584 | 1,565 | 1,565 | 59,000 | 1,565 |
| 2001-01-30 | 1,581 | 1,581 | 1,535 | 1,575 | 156,000 | 1,575 |
| 2001-01-29 | 1,610 | 1,620 | 1,587 | 1,588 | 68,000 | 1,588 |
| 2001-01-26 | 1,624 | 1,624 | 1,600 | 1,606 | 14,000 | 1,606 |
| 2001-01-25 | 1,640 | 1,660 | 1,640 | 1,640 | 26,000 | 1,640 |
| 2001-01-24 | 1,699 | 1,699 | 1,665 | 1,665 | 66,000 | 1,665 |
| 2001-01-23 | 1,710 | 1,730 | 1,650 | 1,650 | 327,000 | 1,650 |
| 2001-01-22 | 1,650 | 1,700 | 1,650 | 1,680 | 143,000 | 1,680 |
| 2001-01-19 | 1,620 | 1,658 | 1,620 | 1,645 | 132,000 | 1,645 |
| 2001-01-18 | 1,581 | 1,620 | 1,580 | 1,610 | 121,000 | 1,610 |
| 2001-01-17 | 1,594 | 1,594 | 1,565 | 1,580 | 61,000 | 1,580 |
| 2001-01-16 | 1,552 | 1,634 | 1,550 | 1,629 | 133,000 | 1,629 |
| 2001-01-15 | 1,558 | 1,580 | 1,549 | 1,549 | 117,000 | 1,549 |
| 2001-01-12 | 1,577 | 1,580 | 1,560 | 1,574 | 70,000 | 1,574 |
| 2001-01-11 | 1,630 | 1,630 | 1,581 | 1,590 | 81,000 | 1,590 |
| 2001-01-10 | 1,624 | 1,643 | 1,624 | 1,638 | 24,000 | 1,638 |
| 2001-01-09 | 1,639 | 1,649 | 1,630 | 1,631 | 41,000 | 1,631 |
| 2001-01-05 | 1,659 | 1,661 | 1,649 | 1,649 | 63,000 | 1,649 |
| 2001-01-04 | 1,651 | 1,689 | 1,651 | 1,661 | 24,000 | 1,661 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
