7241 フタバ産業(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 | 1,200 | 1,227 | 1,200 | 1,214 | 44,000 | 1,214 |
| 2001-12-27 | 1,173 | 1,220 | 1,173 | 1,214 | 58,000 | 1,214 |
| 2001-12-26 | 1,191 | 1,198 | 1,180 | 1,183 | 72,000 | 1,183 |
| 2001-12-25 | 1,179 | 1,198 | 1,176 | 1,192 | 68,000 | 1,192 |
| 2001-12-21 | 1,141 | 1,179 | 1,141 | 1,179 | 148,000 | 1,179 |
| 2001-12-20 | 1,135 | 1,140 | 1,120 | 1,140 | 124,000 | 1,140 |
| 2001-12-19 | 1,107 | 1,133 | 1,101 | 1,133 | 51,000 | 1,133 |
| 2001-12-18 | 1,138 | 1,140 | 1,100 | 1,106 | 77,000 | 1,106 |
| 2001-12-17 | 1,085 | 1,137 | 1,085 | 1,129 | 63,000 | 1,129 |
| 2001-12-14 | 1,087 | 1,102 | 1,076 | 1,085 | 182,000 | 1,085 |
| 2001-12-13 | 1,140 | 1,155 | 1,103 | 1,107 | 87,000 | 1,107 |
| 2001-12-12 | 1,148 | 1,163 | 1,136 | 1,139 | 86,000 | 1,139 |
| 2001-12-11 | 1,190 | 1,191 | 1,149 | 1,150 | 82,000 | 1,150 |
| 2001-12-10 | 1,219 | 1,237 | 1,193 | 1,193 | 23,000 | 1,193 |
| 2001-12-07 | 1,210 | 1,210 | 1,185 | 1,200 | 41,000 | 1,200 |
| 2001-12-06 | 1,200 | 1,225 | 1,185 | 1,200 | 53,000 | 1,200 |
| 2001-12-05 | 1,224 | 1,229 | 1,195 | 1,203 | 70,000 | 1,203 |
| 2001-12-04 | 1,230 | 1,237 | 1,209 | 1,216 | 40,000 | 1,216 |
| 2001-12-03 | 1,258 | 1,258 | 1,221 | 1,240 | 43,000 | 1,240 |
| 2001-11-30 | 1,261 | 1,261 | 1,232 | 1,245 | 15,000 | 1,245 |
| 2001-11-29 | 1,259 | 1,259 | 1,231 | 1,241 | 36,000 | 1,241 |
| 2001-11-28 | 1,264 | 1,270 | 1,257 | 1,264 | 67,000 | 1,264 |
| 2001-11-27 | 1,270 | 1,270 | 1,250 | 1,264 | 87,000 | 1,264 |
| 2001-11-26 | 1,246 | 1,280 | 1,246 | 1,273 | 83,000 | 1,273 |
| 2001-11-22 | 1,279 | 1,282 | 1,260 | 1,260 | 80,000 | 1,260 |
| 2001-11-21 | 1,252 | 1,265 | 1,234 | 1,265 | 50,000 | 1,265 |
| 2001-11-20 | 1,242 | 1,246 | 1,231 | 1,232 | 30,000 | 1,232 |
| 2001-11-19 | 1,222 | 1,245 | 1,220 | 1,222 | 84,000 | 1,222 |
| 2001-11-16 | 1,284 | 1,284 | 1,202 | 1,219 | 111,000 | 1,219 |
| 2001-11-15 | 1,254 | 1,273 | 1,250 | 1,273 | 147,000 | 1,273 |
| 2001-11-14 | 1,249 | 1,249 | 1,228 | 1,234 | 76,000 | 1,234 |
| 2001-11-13 | 1,205 | 1,212 | 1,186 | 1,209 | 28,000 | 1,209 |
| 2001-11-12 | 1,200 | 1,211 | 1,150 | 1,160 | 43,000 | 1,160 |
| 2001-11-09 | 1,240 | 1,240 | 1,210 | 1,216 | 17,000 | 1,216 |
| 2001-11-08 | 1,206 | 1,244 | 1,206 | 1,237 | 52,000 | 1,237 |
| 2001-11-07 | 1,230 | 1,231 | 1,200 | 1,200 | 73,000 | 1,200 |
| 2001-11-06 | 1,271 | 1,272 | 1,230 | 1,230 | 67,000 | 1,230 |
| 2001-11-05 | 1,250 | 1,263 | 1,250 | 1,251 | 26,000 | 1,251 |
| 2001-11-02 | 1,270 | 1,300 | 1,250 | 1,250 | 55,000 | 1,250 |
| 2001-11-01 | 1,300 | 1,300 | 1,250 | 1,250 | 53,000 | 1,250 |
| 2001-10-31 | 1,270 | 1,310 | 1,270 | 1,281 | 56,000 | 1,281 |
| 2001-10-30 | 1,263 | 1,290 | 1,263 | 1,280 | 18,000 | 1,280 |
| 2001-10-29 | 1,321 | 1,334 | 1,320 | 1,323 | 24,000 | 1,323 |
| 2001-10-26 | 1,349 | 1,349 | 1,292 | 1,321 | 40,000 | 1,321 |
| 2001-10-25 | 1,296 | 1,328 | 1,293 | 1,322 | 48,000 | 1,322 |
| 2001-10-24 | 1,321 | 1,322 | 1,280 | 1,300 | 116,000 | 1,300 |
| 2001-10-23 | 1,310 | 1,334 | 1,301 | 1,322 | 48,000 | 1,322 |
| 2001-10-22 | 1,288 | 1,295 | 1,269 | 1,295 | 67,000 | 1,295 |
| 2001-10-19 | 1,262 | 1,270 | 1,250 | 1,268 | 181,000 | 1,268 |
| 2001-10-18 | 1,253 | 1,268 | 1,233 | 1,242 | 69,000 | 1,242 |
| 2001-10-17 | 1,251 | 1,259 | 1,215 | 1,253 | 206,000 | 1,253 |
| 2001-10-16 | 1,286 | 1,287 | 1,260 | 1,267 | 127,000 | 1,267 |
| 2001-10-15 | 1,302 | 1,305 | 1,275 | 1,288 | 133,000 | 1,288 |
| 2001-10-12 | 1,302 | 1,330 | 1,290 | 1,302 | 95,000 | 1,302 |
| 2001-10-11 | 1,321 | 1,335 | 1,302 | 1,309 | 82,000 | 1,309 |
| 2001-10-10 | 1,280 | 1,350 | 1,280 | 1,301 | 80,000 | 1,301 |
| 2001-10-09 | 1,360 | 1,360 | 1,300 | 1,312 | 125,000 | 1,312 |
| 2001-10-05 | 1,357 | 1,369 | 1,340 | 1,360 | 58,000 | 1,360 |
| 2001-10-04 | 1,366 | 1,404 | 1,366 | 1,397 | 151,000 | 1,397 |
| 2001-10-03 | 1,405 | 1,410 | 1,384 | 1,386 | 58,000 | 1,386 |
| 2001-10-02 | 1,349 | 1,400 | 1,349 | 1,383 | 88,000 | 1,383 |
| 2001-10-01 | 1,345 | 1,400 | 1,345 | 1,389 | 72,000 | 1,389 |
| 2001-09-28 | 1,315 | 1,350 | 1,313 | 1,328 | 84,000 | 1,328 |
| 2001-09-27 | 1,301 | 1,320 | 1,263 | 1,279 | 27,000 | 1,279 |
| 2001-09-26 | 1,270 | 1,300 | 1,268 | 1,300 | 47,000 | 1,300 |
| 2001-09-25 | 1,324 | 1,329 | 1,270 | 1,270 | 45,000 | 1,270 |
| 2001-09-21 | 1,301 | 1,309 | 1,270 | 1,270 | 179,000 | 1,270 |
| 2001-09-20 | 1,324 | 1,324 | 1,303 | 1,320 | 180,000 | 1,320 |
| 2001-09-19 | 1,275 | 1,326 | 1,275 | 1,318 | 84,000 | 1,318 |
| 2001-09-18 | 1,265 | 1,285 | 1,256 | 1,256 | 76,000 | 1,256 |
| 2001-09-17 | 1,338 | 1,338 | 1,262 | 1,262 | 115,000 | 1,262 |
| 2001-09-14 | 1,460 | 1,460 | 1,339 | 1,339 | 119,000 | 1,339 |
| 2001-09-13 | 1,402 | 1,420 | 1,402 | 1,420 | 32,000 | 1,420 |
| 2001-09-12 | 1,430 | 1,431 | 1,402 | 1,402 | 30,000 | 1,402 |
| 2001-09-11 | 1,506 | 1,520 | 1,499 | 1,520 | 155,000 | 1,520 |
| 2001-09-10 | 1,445 | 1,509 | 1,445 | 1,501 | 95,000 | 1,501 |
| 2001-09-07 | 1,461 | 1,465 | 1,455 | 1,462 | 106,000 | 1,462 |
| 2001-09-06 | 1,405 | 1,471 | 1,405 | 1,461 | 116,000 | 1,461 |
| 2001-09-05 | 1,408 | 1,415 | 1,400 | 1,415 | 107,000 | 1,415 |
| 2001-09-04 | 1,373 | 1,410 | 1,371 | 1,410 | 57,000 | 1,410 |
| 2001-09-03 | 1,369 | 1,375 | 1,369 | 1,373 | 30,000 | 1,373 |
| 2001-08-31 | 1,375 | 1,381 | 1,359 | 1,369 | 81,000 | 1,369 |
| 2001-08-30 | 1,335 | 1,351 | 1,335 | 1,350 | 37,000 | 1,350 |
| 2001-08-29 | 1,332 | 1,376 | 1,332 | 1,343 | 38,000 | 1,343 |
| 2001-08-28 | 1,410 | 1,410 | 1,330 | 1,330 | 95,000 | 1,330 |
| 2001-08-27 | 1,347 | 1,390 | 1,347 | 1,372 | 31,000 | 1,372 |
| 2001-08-24 | 1,358 | 1,358 | 1,334 | 1,341 | 44,000 | 1,341 |
| 2001-08-23 | 1,301 | 1,334 | 1,301 | 1,315 | 111,000 | 1,315 |
| 2001-08-22 | 1,300 | 1,329 | 1,300 | 1,310 | 73,000 | 1,310 |
| 2001-08-21 | 1,358 | 1,358 | 1,352 | 1,352 | 39,000 | 1,352 |
| 2001-08-20 | 1,369 | 1,370 | 1,356 | 1,359 | 83,000 | 1,359 |
| 2001-08-17 | 1,395 | 1,412 | 1,370 | 1,370 | 33,000 | 1,370 |
| 2001-08-16 | 1,400 | 1,400 | 1,376 | 1,395 | 56,000 | 1,395 |
| 2001-08-15 | 1,427 | 1,433 | 1,419 | 1,419 | 105,000 | 1,419 |
| 2001-08-14 | 1,445 | 1,445 | 1,419 | 1,427 | 108,000 | 1,427 |
| 2001-08-13 | 1,494 | 1,494 | 1,443 | 1,445 | 46,000 | 1,445 |
| 2001-08-10 | 1,469 | 1,470 | 1,450 | 1,460 | 78,000 | 1,460 |
| 2001-08-09 | 1,459 | 1,459 | 1,447 | 1,450 | 35,000 | 1,450 |
| 2001-08-08 | 1,465 | 1,471 | 1,458 | 1,464 | 64,000 | 1,464 |
| 2001-08-07 | 1,447 | 1,470 | 1,440 | 1,466 | 80,000 | 1,466 |
| 2001-08-06 | 1,435 | 1,456 | 1,435 | 1,454 | 21,000 | 1,454 |
| 2001-08-03 | 1,451 | 1,460 | 1,436 | 1,436 | 75,000 | 1,436 |
| 2001-08-02 | 1,468 | 1,487 | 1,464 | 1,479 | 90,000 | 1,479 |
| 2001-08-01 | 1,493 | 1,493 | 1,467 | 1,467 | 76,000 | 1,467 |
| 2001-07-31 | 1,490 | 1,498 | 1,460 | 1,498 | 70,000 | 1,498 |
| 2001-07-30 | 1,510 | 1,510 | 1,450 | 1,473 | 27,000 | 1,473 |
| 2001-07-27 | 1,510 | 1,512 | 1,497 | 1,509 | 125,000 | 1,509 |
| 2001-07-26 | 1,501 | 1,540 | 1,500 | 1,509 | 167,000 | 1,509 |
| 2001-07-25 | 1,509 | 1,520 | 1,495 | 1,500 | 79,000 | 1,500 |
| 2001-07-24 | 1,500 | 1,505 | 1,487 | 1,505 | 158,000 | 1,505 |
| 2001-07-23 | 1,550 | 1,550 | 1,462 | 1,480 | 39,000 | 1,480 |
| 2001-07-19 | 1,530 | 1,530 | 1,505 | 1,510 | 53,000 | 1,510 |
| 2001-07-18 | 1,530 | 1,530 | 1,509 | 1,519 | 39,000 | 1,519 |
| 2001-07-17 | 1,523 | 1,530 | 1,519 | 1,524 | 61,000 | 1,524 |
| 2001-07-16 | 1,493 | 1,527 | 1,490 | 1,523 | 30,000 | 1,523 |
| 2001-07-13 | 1,490 | 1,501 | 1,480 | 1,490 | 91,000 | 1,490 |
| 2001-07-12 | 1,510 | 1,510 | 1,487 | 1,495 | 21,000 | 1,495 |
| 2001-07-11 | 1,502 | 1,505 | 1,490 | 1,490 | 66,000 | 1,490 |
| 2001-07-10 | 1,524 | 1,524 | 1,500 | 1,502 | 36,000 | 1,502 |
| 2001-07-09 | 1,560 | 1,560 | 1,522 | 1,524 | 30,000 | 1,524 |
| 2001-07-06 | 1,590 | 1,590 | 1,545 | 1,560 | 23,000 | 1,560 |
| 2001-07-05 | 1,560 | 1,599 | 1,560 | 1,590 | 91,000 | 1,590 |
| 2001-07-04 | 1,585 | 1,585 | 1,550 | 1,550 | 45,000 | 1,550 |
| 2001-07-03 | 1,585 | 1,596 | 1,569 | 1,579 | 81,000 | 1,579 |
| 2001-07-02 | 1,585 | 1,585 | 1,558 | 1,564 | 86,000 | 1,564 |
| 2001-06-29 | 1,570 | 1,577 | 1,560 | 1,577 | 111,000 | 1,577 |
| 2001-06-28 | 1,550 | 1,570 | 1,526 | 1,570 | 127,000 | 1,570 |
| 2001-06-27 | 1,533 | 1,550 | 1,525 | 1,550 | 75,000 | 1,550 |
| 2001-06-26 | 1,500 | 1,530 | 1,500 | 1,530 | 87,000 | 1,530 |
| 2001-06-25 | 1,470 | 1,520 | 1,470 | 1,500 | 88,000 | 1,500 |
| 2001-06-22 | 1,420 | 1,475 | 1,420 | 1,430 | 154,000 | 1,430 |
| 2001-06-21 | 1,400 | 1,415 | 1,400 | 1,415 | 81,000 | 1,415 |
| 2001-06-20 | 1,400 | 1,413 | 1,400 | 1,401 | 104,000 | 1,401 |
| 2001-06-19 | 1,393 | 1,435 | 1,393 | 1,420 | 29,000 | 1,420 |
| 2001-06-18 | 1,404 | 1,405 | 1,390 | 1,393 | 41,000 | 1,393 |
| 2001-06-15 | 1,419 | 1,419 | 1,394 | 1,406 | 36,000 | 1,406 |
| 2001-06-14 | 1,420 | 1,430 | 1,414 | 1,420 | 62,000 | 1,420 |
| 2001-06-13 | 1,430 | 1,430 | 1,386 | 1,394 | 66,000 | 1,394 |
| 2001-06-12 | 1,450 | 1,455 | 1,435 | 1,440 | 71,000 | 1,440 |
| 2001-06-11 | 1,475 | 1,488 | 1,475 | 1,480 | 118,000 | 1,480 |
| 2001-06-08 | 1,485 | 1,500 | 1,481 | 1,495 | 223,000 | 1,495 |
| 2001-06-07 | 1,470 | 1,471 | 1,450 | 1,460 | 92,000 | 1,460 |
| 2001-06-06 | 1,495 | 1,500 | 1,490 | 1,490 | 82,000 | 1,490 |
| 2001-06-05 | 1,479 | 1,495 | 1,472 | 1,475 | 61,000 | 1,475 |
| 2001-06-04 | 1,491 | 1,505 | 1,461 | 1,480 | 58,000 | 1,480 |
| 2001-06-01 | 1,548 | 1,548 | 1,521 | 1,524 | 76,000 | 1,524 |
| 2001-05-31 | 1,500 | 1,550 | 1,490 | 1,550 | 71,000 | 1,550 |
| 2001-05-30 | 1,560 | 1,569 | 1,546 | 1,546 | 65,000 | 1,546 |
| 2001-05-29 | 1,532 | 1,570 | 1,532 | 1,550 | 47,000 | 1,550 |
| 2001-05-28 | 1,550 | 1,550 | 1,502 | 1,502 | 63,000 | 1,502 |
| 2001-05-25 | 1,544 | 1,559 | 1,540 | 1,559 | 76,000 | 1,559 |
| 2001-05-24 | 1,510 | 1,575 | 1,510 | 1,574 | 233,000 | 1,574 |
| 2001-05-23 | 1,474 | 1,503 | 1,474 | 1,503 | 142,000 | 1,503 |
| 2001-05-22 | 1,476 | 1,481 | 1,468 | 1,476 | 48,000 | 1,476 |
| 2001-05-21 | 1,472 | 1,494 | 1,472 | 1,476 | 84,000 | 1,476 |
| 2001-05-18 | 1,475 | 1,488 | 1,472 | 1,479 | 81,000 | 1,479 |
| 2001-05-17 | 1,431 | 1,455 | 1,431 | 1,455 | 76,000 | 1,455 |
| 2001-05-16 | 1,433 | 1,449 | 1,421 | 1,421 | 47,000 | 1,421 |
| 2001-05-15 | 1,446 | 1,446 | 1,422 | 1,429 | 76,000 | 1,429 |
| 2001-05-14 | 1,500 | 1,500 | 1,443 | 1,446 | 56,000 | 1,446 |
| 2001-05-11 | 1,499 | 1,500 | 1,476 | 1,484 | 73,000 | 1,484 |
| 2001-05-10 | 1,488 | 1,510 | 1,470 | 1,500 | 144,000 | 1,500 |
| 2001-05-09 | 1,475 | 1,496 | 1,475 | 1,490 | 152,000 | 1,490 |
| 2001-05-08 | 1,489 | 1,489 | 1,470 | 1,475 | 35,000 | 1,475 |
| 2001-05-07 | 1,468 | 1,500 | 1,440 | 1,500 | 72,000 | 1,500 |
| 2001-05-02 | 1,470 | 1,478 | 1,450 | 1,470 | 75,000 | 1,470 |
| 2001-05-01 | 1,432 | 1,469 | 1,432 | 1,469 | 107,000 | 1,469 |
| 2001-04-27 | 1,457 | 1,457 | 1,425 | 1,430 | 118,000 | 1,430 |
| 2001-04-26 | 1,439 | 1,453 | 1,435 | 1,437 | 35,000 | 1,437 |
| 2001-04-25 | 1,439 | 1,446 | 1,433 | 1,434 | 37,000 | 1,434 |
| 2001-04-24 | 1,460 | 1,460 | 1,420 | 1,421 | 38,000 | 1,421 |
| 2001-04-23 | 1,453 | 1,471 | 1,440 | 1,461 | 56,000 | 1,461 |
| 2001-04-20 | 1,448 | 1,470 | 1,447 | 1,469 | 49,000 | 1,469 |
| 2001-04-19 | 1,461 | 1,472 | 1,408 | 1,428 | 85,000 | 1,428 |
| 2001-04-18 | 1,489 | 1,489 | 1,450 | 1,450 | 72,000 | 1,450 |
| 2001-04-17 | 1,455 | 1,492 | 1,432 | 1,480 | 89,000 | 1,480 |
| 2001-04-16 | 1,450 | 1,460 | 1,431 | 1,438 | 24,000 | 1,438 |
| 2001-04-13 | 1,411 | 1,440 | 1,411 | 1,440 | 41,000 | 1,440 |
| 2001-04-12 | 1,410 | 1,415 | 1,402 | 1,407 | 50,000 | 1,407 |
| 2001-04-11 | 1,427 | 1,449 | 1,411 | 1,425 | 46,000 | 1,425 |
| 2001-04-10 | 1,490 | 1,492 | 1,401 | 1,406 | 141,000 | 1,406 |
| 2001-04-09 | 1,480 | 1,480 | 1,470 | 1,476 | 74,000 | 1,476 |
| 2001-04-06 | 1,490 | 1,490 | 1,458 | 1,474 | 92,000 | 1,474 |
| 2001-04-05 | 1,489 | 1,492 | 1,473 | 1,473 | 59,000 | 1,473 |
| 2001-04-04 | 1,494 | 1,494 | 1,473 | 1,473 | 27,000 | 1,473 |
| 2001-04-03 | 1,499 | 1,499 | 1,475 | 1,495 | 60,000 | 1,495 |
| 2001-04-02 | 1,460 | 1,462 | 1,460 | 1,460 | 39,000 | 1,460 |
| 2001-03-30 | 1,460 | 1,499 | 1,460 | 1,460 | 82,000 | 1,460 |
| 2001-03-29 | 1,460 | 1,492 | 1,460 | 1,460 | 87,000 | 1,460 |
| 2001-03-28 | 1,451 | 1,470 | 1,440 | 1,460 | 50,000 | 1,460 |
| 2001-03-27 | 1,485 | 1,500 | 1,480 | 1,490 | 98,000 | 1,490 |
| 2001-03-26 | 1,485 | 1,510 | 1,480 | 1,485 | 93,000 | 1,485 |
| 2001-03-23 | 1,470 | 1,500 | 1,470 | 1,500 | 201,000 | 1,500 |
| 2001-03-22 | 1,492 | 1,506 | 1,472 | 1,475 | 205,000 | 1,475 |
| 2001-03-21 | 1,402 | 1,522 | 1,400 | 1,522 | 360,000 | 1,522 |
| 2001-03-19 | 1,300 | 1,351 | 1,300 | 1,322 | 120,000 | 1,322 |
| 2001-03-16 | 1,290 | 1,315 | 1,270 | 1,300 | 143,000 | 1,300 |
| 2001-03-15 | 1,212 | 1,250 | 1,197 | 1,250 | 51,000 | 1,250 |
| 2001-03-14 | 1,249 | 1,252 | 1,209 | 1,213 | 73,000 | 1,213 |
| 2001-03-13 | 1,200 | 1,275 | 1,151 | 1,250 | 146,000 | 1,250 |
| 2001-03-12 | 1,105 | 1,177 | 1,105 | 1,175 | 258,000 | 1,175 |
| 2001-03-09 | 1,180 | 1,245 | 1,180 | 1,245 | 137,000 | 1,245 |
| 2001-03-08 | 1,197 | 1,237 | 1,197 | 1,237 | 71,000 | 1,237 |
| 2001-03-07 | 1,180 | 1,238 | 1,179 | 1,237 | 139,000 | 1,237 |
| 2001-03-06 | 1,115 | 1,210 | 1,115 | 1,190 | 231,000 | 1,190 |
| 2001-03-05 | 1,093 | 1,093 | 1,063 | 1,075 | 236,000 | 1,075 |
| 2001-03-02 | 1,130 | 1,130 | 1,073 | 1,073 | 269,000 | 1,073 |
| 2001-03-01 | 1,221 | 1,221 | 1,150 | 1,150 | 202,000 | 1,150 |
| 2001-02-28 | 1,280 | 1,280 | 1,215 | 1,221 | 148,000 | 1,221 |
| 2001-02-27 | 1,300 | 1,309 | 1,282 | 1,283 | 83,000 | 1,283 |
| 2001-02-26 | 1,316 | 1,316 | 1,312 | 1,312 | 87,000 | 1,312 |
| 2001-02-23 | 1,315 | 1,315 | 1,297 | 1,305 | 67,000 | 1,305 |
| 2001-02-22 | 1,330 | 1,342 | 1,314 | 1,314 | 15,000 | 1,314 |
| 2001-02-21 | 1,349 | 1,350 | 1,338 | 1,338 | 30,000 | 1,338 |
| 2001-02-20 | 1,345 | 1,356 | 1,333 | 1,356 | 27,000 | 1,356 |
| 2001-02-19 | 1,365 | 1,376 | 1,336 | 1,340 | 29,000 | 1,340 |
| 2001-02-16 | 1,374 | 1,376 | 1,369 | 1,374 | 61,000 | 1,374 |
| 2001-02-15 | 1,366 | 1,380 | 1,366 | 1,374 | 54,000 | 1,374 |
| 2001-02-14 | 1,360 | 1,389 | 1,360 | 1,361 | 96,000 | 1,361 |
| 2001-02-13 | 1,328 | 1,360 | 1,319 | 1,341 | 58,000 | 1,341 |
| 2001-02-09 | 1,300 | 1,348 | 1,300 | 1,332 | 102,000 | 1,332 |
| 2001-02-08 | 1,306 | 1,315 | 1,301 | 1,301 | 57,000 | 1,301 |
| 2001-02-07 | 1,302 | 1,321 | 1,296 | 1,310 | 60,000 | 1,310 |
| 2001-02-06 | 1,310 | 1,312 | 1,302 | 1,302 | 31,000 | 1,302 |
| 2001-02-05 | 1,315 | 1,328 | 1,303 | 1,328 | 99,000 | 1,328 |
| 2001-02-02 | 1,319 | 1,337 | 1,319 | 1,331 | 20,000 | 1,331 |
| 2001-02-01 | 1,326 | 1,340 | 1,326 | 1,339 | 84,000 | 1,339 |
| 2001-01-31 | 1,318 | 1,330 | 1,318 | 1,326 | 68,000 | 1,326 |
| 2001-01-30 | 1,315 | 1,321 | 1,315 | 1,317 | 31,000 | 1,317 |
| 2001-01-29 | 1,320 | 1,320 | 1,314 | 1,315 | 32,000 | 1,315 |
| 2001-01-26 | 1,321 | 1,325 | 1,312 | 1,320 | 59,000 | 1,320 |
| 2001-01-25 | 1,313 | 1,330 | 1,313 | 1,330 | 34,000 | 1,330 |
| 2001-01-24 | 1,335 | 1,341 | 1,330 | 1,333 | 65,000 | 1,333 |
| 2001-01-23 | 1,320 | 1,341 | 1,320 | 1,340 | 49,000 | 1,340 |
| 2001-01-22 | 1,340 | 1,346 | 1,335 | 1,337 | 70,000 | 1,337 |
| 2001-01-19 | 1,342 | 1,342 | 1,320 | 1,320 | 79,000 | 1,320 |
| 2001-01-18 | 1,344 | 1,345 | 1,337 | 1,342 | 71,000 | 1,342 |
| 2001-01-17 | 1,315 | 1,349 | 1,315 | 1,340 | 73,000 | 1,340 |
| 2001-01-16 | 1,304 | 1,334 | 1,304 | 1,334 | 33,000 | 1,334 |
| 2001-01-15 | 1,292 | 1,321 | 1,292 | 1,308 | 32,000 | 1,308 |
| 2001-01-12 | 1,290 | 1,309 | 1,285 | 1,293 | 115,000 | 1,293 |
| 2001-01-11 | 1,345 | 1,350 | 1,310 | 1,310 | 74,000 | 1,310 |
| 2001-01-10 | 1,370 | 1,370 | 1,348 | 1,350 | 46,000 | 1,350 |
| 2001-01-09 | 1,370 | 1,401 | 1,370 | 1,378 | 44,000 | 1,378 |
| 2001-01-05 | 1,355 | 1,403 | 1,355 | 1,390 | 49,000 | 1,390 |
| 2001-01-04 | 1,367 | 1,373 | 1,360 | 1,360 | 33,000 | 1,360 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
