7282 豊田合成(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 | 1,600 | 1,620 | 1,572 | 1,620 | 74,300 | 1,620 |
| 2001-12-27 | 1,515 | 1,570 | 1,497 | 1,570 | 119,500 | 1,570 |
| 2001-12-26 | 1,545 | 1,583 | 1,521 | 1,533 | 104,900 | 1,533 |
| 2001-12-25 | 1,560 | 1,611 | 1,542 | 1,566 | 113,000 | 1,566 |
| 2001-12-21 | 1,670 | 1,670 | 1,587 | 1,650 | 198,500 | 1,650 |
| 2001-12-20 | 1,593 | 1,668 | 1,565 | 1,668 | 255,400 | 1,668 |
| 2001-12-19 | 1,570 | 1,580 | 1,443 | 1,533 | 328,100 | 1,533 |
| 2001-12-18 | 1,600 | 1,637 | 1,540 | 1,568 | 156,100 | 1,568 |
| 2001-12-17 | 1,631 | 1,651 | 1,562 | 1,590 | 169,400 | 1,590 |
| 2001-12-14 | 1,640 | 1,682 | 1,608 | 1,646 | 283,600 | 1,646 |
| 2001-12-13 | 1,670 | 1,690 | 1,640 | 1,665 | 154,500 | 1,665 |
| 2001-12-12 | 1,680 | 1,730 | 1,621 | 1,700 | 354,400 | 1,700 |
| 2001-12-11 | 1,708 | 1,738 | 1,690 | 1,707 | 271,300 | 1,707 |
| 2001-12-10 | 1,800 | 1,800 | 1,701 | 1,798 | 227,300 | 1,798 |
| 2001-12-07 | 1,845 | 1,845 | 1,777 | 1,810 | 226,300 | 1,810 |
| 2001-12-06 | 1,792 | 1,832 | 1,770 | 1,817 | 334,300 | 1,817 |
| 2001-12-05 | 1,750 | 1,784 | 1,750 | 1,762 | 316,600 | 1,762 |
| 2001-12-04 | 1,800 | 1,819 | 1,729 | 1,780 | 325,600 | 1,780 |
| 2001-12-03 | 1,900 | 1,900 | 1,786 | 1,790 | 209,200 | 1,790 |
| 2001-11-30 | 1,917 | 1,920 | 1,850 | 1,850 | 427,100 | 1,850 |
| 2001-11-29 | 1,863 | 1,900 | 1,851 | 1,857 | 266,800 | 1,857 |
| 2001-11-28 | 1,863 | 1,929 | 1,863 | 1,900 | 217,200 | 1,900 |
| 2001-11-27 | 1,970 | 1,974 | 1,941 | 1,951 | 334,400 | 1,951 |
| 2001-11-26 | 1,940 | 1,980 | 1,926 | 1,940 | 339,000 | 1,940 |
| 2001-11-22 | 1,960 | 1,995 | 1,869 | 1,890 | 818,700 | 1,890 |
| 2001-11-21 | 1,990 | 2,080 | 1,960 | 2,030 | 439,400 | 2,030 |
| 2001-11-20 | 2,090 | 2,135 | 2,020 | 2,025 | 1,058,300 | 2,025 |
| 2001-11-19 | 2,025 | 2,085 | 1,952 | 2,050 | 680,800 | 2,050 |
| 2001-11-16 | 1,945 | 2,050 | 1,920 | 1,921 | 1,245,900 | 1,921 |
| 2001-11-15 | 1,840 | 1,955 | 1,820 | 1,900 | 984,900 | 1,900 |
| 2001-11-14 | 1,680 | 1,813 | 1,679 | 1,780 | 472,500 | 1,780 |
| 2001-11-13 | 1,601 | 1,640 | 1,601 | 1,640 | 30,600 | 1,640 |
| 2001-11-12 | 1,644 | 1,659 | 1,610 | 1,657 | 39,000 | 1,657 |
| 2001-11-09 | 1,670 | 1,670 | 1,615 | 1,649 | 48,500 | 1,649 |
| 2001-11-08 | 1,601 | 1,668 | 1,601 | 1,668 | 70,700 | 1,668 |
| 2001-11-07 | 1,670 | 1,670 | 1,590 | 1,625 | 114,100 | 1,625 |
| 2001-11-06 | 1,610 | 1,669 | 1,610 | 1,626 | 76,900 | 1,626 |
| 2001-11-05 | 1,643 | 1,643 | 1,610 | 1,643 | 58,500 | 1,643 |
| 2001-11-02 | 1,620 | 1,680 | 1,610 | 1,643 | 96,200 | 1,643 |
| 2001-11-01 | 1,629 | 1,632 | 1,566 | 1,580 | 87,400 | 1,580 |
| 2001-10-31 | 1,629 | 1,630 | 1,562 | 1,597 | 133,400 | 1,597 |
| 2001-10-30 | 1,652 | 1,689 | 1,631 | 1,689 | 105,800 | 1,689 |
| 2001-10-29 | 1,778 | 1,778 | 1,712 | 1,712 | 81,300 | 1,712 |
| 2001-10-26 | 1,750 | 1,780 | 1,744 | 1,779 | 195,900 | 1,779 |
| 2001-10-25 | 1,690 | 1,739 | 1,680 | 1,732 | 241,000 | 1,732 |
| 2001-10-24 | 1,600 | 1,669 | 1,600 | 1,663 | 265,500 | 1,663 |
| 2001-10-23 | 1,695 | 1,695 | 1,600 | 1,650 | 176,100 | 1,650 |
| 2001-10-22 | 1,600 | 1,689 | 1,600 | 1,673 | 249,300 | 1,673 |
| 2001-10-19 | 1,570 | 1,598 | 1,564 | 1,598 | 116,300 | 1,598 |
| 2001-10-18 | 1,509 | 1,580 | 1,509 | 1,575 | 125,700 | 1,575 |
| 2001-10-17 | 1,488 | 1,540 | 1,478 | 1,539 | 148,500 | 1,539 |
| 2001-10-16 | 1,483 | 1,503 | 1,483 | 1,488 | 114,800 | 1,488 |
| 2001-10-15 | 1,540 | 1,540 | 1,481 | 1,483 | 93,400 | 1,483 |
| 2001-10-12 | 1,550 | 1,560 | 1,525 | 1,560 | 159,500 | 1,560 |
| 2001-10-11 | 1,520 | 1,550 | 1,509 | 1,525 | 134,700 | 1,525 |
| 2001-10-10 | 1,570 | 1,580 | 1,480 | 1,480 | 185,400 | 1,480 |
| 2001-10-09 | 1,601 | 1,608 | 1,560 | 1,576 | 151,900 | 1,576 |
| 2001-10-05 | 1,630 | 1,685 | 1,580 | 1,620 | 232,500 | 1,620 |
| 2001-10-04 | 1,695 | 1,700 | 1,631 | 1,631 | 480,800 | 1,631 |
| 2001-10-03 | 1,436 | 1,548 | 1,421 | 1,545 | 281,000 | 1,545 |
| 2001-10-02 | 1,322 | 1,379 | 1,322 | 1,376 | 135,300 | 1,376 |
| 2001-10-01 | 1,220 | 1,320 | 1,220 | 1,302 | 108,100 | 1,302 |
| 2001-09-28 | 1,218 | 1,280 | 1,200 | 1,200 | 95,300 | 1,200 |
| 2001-09-27 | 1,212 | 1,219 | 1,195 | 1,218 | 48,800 | 1,218 |
| 2001-09-26 | 1,220 | 1,229 | 1,173 | 1,192 | 83,800 | 1,192 |
| 2001-09-25 | 1,235 | 1,250 | 1,190 | 1,237 | 243,200 | 1,237 |
| 2001-09-21 | 1,160 | 1,202 | 1,120 | 1,120 | 135,200 | 1,120 |
| 2001-09-20 | 1,202 | 1,213 | 1,190 | 1,213 | 83,800 | 1,213 |
| 2001-09-19 | 1,211 | 1,250 | 1,202 | 1,215 | 132,200 | 1,215 |
| 2001-09-18 | 1,120 | 1,229 | 1,100 | 1,191 | 152,200 | 1,191 |
| 2001-09-17 | 1,160 | 1,170 | 1,100 | 1,131 | 195,400 | 1,131 |
| 2001-09-14 | 1,205 | 1,221 | 1,170 | 1,171 | 202,600 | 1,171 |
| 2001-09-13 | 1,212 | 1,230 | 1,182 | 1,215 | 135,400 | 1,215 |
| 2001-09-12 | 1,212 | 1,250 | 1,212 | 1,212 | 96,200 | 1,212 |
| 2001-09-11 | 1,350 | 1,380 | 1,305 | 1,312 | 155,400 | 1,312 |
| 2001-09-10 | 1,149 | 1,299 | 1,149 | 1,290 | 154,800 | 1,290 |
| 2001-09-07 | 1,250 | 1,262 | 1,200 | 1,209 | 132,800 | 1,209 |
| 2001-09-06 | 1,310 | 1,330 | 1,260 | 1,273 | 113,000 | 1,273 |
| 2001-09-05 | 1,280 | 1,350 | 1,243 | 1,350 | 188,500 | 1,350 |
| 2001-09-04 | 1,299 | 1,330 | 1,260 | 1,300 | 163,800 | 1,300 |
| 2001-09-03 | 1,449 | 1,450 | 1,350 | 1,350 | 128,700 | 1,350 |
| 2001-08-31 | 1,450 | 1,459 | 1,420 | 1,429 | 134,600 | 1,429 |
| 2001-08-30 | 1,500 | 1,500 | 1,450 | 1,477 | 81,000 | 1,477 |
| 2001-08-29 | 1,595 | 1,597 | 1,485 | 1,500 | 95,100 | 1,500 |
| 2001-08-28 | 1,547 | 1,571 | 1,529 | 1,571 | 47,300 | 1,571 |
| 2001-08-27 | 1,540 | 1,570 | 1,540 | 1,547 | 53,700 | 1,547 |
| 2001-08-24 | 1,580 | 1,580 | 1,501 | 1,550 | 81,000 | 1,550 |
| 2001-08-23 | 1,560 | 1,580 | 1,500 | 1,523 | 93,600 | 1,523 |
| 2001-08-22 | 1,500 | 1,501 | 1,480 | 1,500 | 117,500 | 1,500 |
| 2001-08-21 | 1,550 | 1,564 | 1,500 | 1,500 | 125,700 | 1,500 |
| 2001-08-20 | 1,600 | 1,600 | 1,561 | 1,575 | 68,700 | 1,575 |
| 2001-08-17 | 1,610 | 1,629 | 1,597 | 1,610 | 133,900 | 1,610 |
| 2001-08-16 | 1,649 | 1,649 | 1,597 | 1,605 | 159,100 | 1,605 |
| 2001-08-15 | 1,650 | 1,669 | 1,640 | 1,654 | 162,800 | 1,654 |
| 2001-08-14 | 1,660 | 1,685 | 1,591 | 1,630 | 374,700 | 1,630 |
| 2001-08-13 | 1,730 | 1,730 | 1,680 | 1,690 | 97,300 | 1,690 |
| 2001-08-10 | 1,783 | 1,810 | 1,730 | 1,764 | 117,600 | 1,764 |
| 2001-08-09 | 1,850 | 1,850 | 1,782 | 1,783 | 67,600 | 1,783 |
| 2001-08-08 | 1,878 | 1,910 | 1,860 | 1,868 | 61,700 | 1,868 |
| 2001-08-07 | 1,913 | 1,913 | 1,851 | 1,878 | 106,300 | 1,878 |
| 2001-08-06 | 1,849 | 1,915 | 1,846 | 1,915 | 135,000 | 1,915 |
| 2001-08-03 | 1,880 | 1,880 | 1,841 | 1,846 | 196,300 | 1,846 |
| 2001-08-02 | 1,840 | 1,950 | 1,812 | 1,910 | 244,400 | 1,910 |
| 2001-08-01 | 1,720 | 1,800 | 1,720 | 1,780 | 241,900 | 1,780 |
| 2001-07-31 | 1,660 | 1,749 | 1,655 | 1,699 | 286,000 | 1,699 |
| 2001-07-30 | 1,705 | 1,710 | 1,640 | 1,654 | 173,000 | 1,654 |
| 2001-07-27 | 1,850 | 1,850 | 1,734 | 1,780 | 211,000 | 1,780 |
| 2001-07-26 | 1,878 | 1,878 | 1,850 | 1,865 | 97,000 | 1,865 |
| 2001-07-25 | 1,886 | 1,886 | 1,874 | 1,875 | 412,000 | 1,875 |
| 2001-07-24 | 1,994 | 1,995 | 1,857 | 1,857 | 111,000 | 1,857 |
| 2001-07-23 | 2,060 | 2,060 | 1,957 | 1,997 | 22,000 | 1,997 |
| 2001-07-19 | 2,060 | 2,070 | 2,000 | 2,070 | 49,000 | 2,070 |
| 2001-07-18 | 2,120 | 2,125 | 2,055 | 2,055 | 75,000 | 2,055 |
| 2001-07-17 | 2,150 | 2,160 | 2,090 | 2,125 | 88,000 | 2,125 |
| 2001-07-16 | 2,240 | 2,240 | 2,165 | 2,190 | 29,000 | 2,190 |
| 2001-07-13 | 2,290 | 2,290 | 2,160 | 2,200 | 35,000 | 2,200 |
| 2001-07-12 | 2,190 | 2,290 | 2,175 | 2,290 | 53,000 | 2,290 |
| 2001-07-11 | 2,150 | 2,195 | 2,100 | 2,140 | 64,000 | 2,140 |
| 2001-07-10 | 2,170 | 2,210 | 2,110 | 2,135 | 174,000 | 2,135 |
| 2001-07-09 | 2,300 | 2,300 | 2,230 | 2,255 | 128,000 | 2,255 |
| 2001-07-06 | 2,360 | 2,370 | 2,330 | 2,355 | 103,000 | 2,355 |
| 2001-07-05 | 2,260 | 2,370 | 2,250 | 2,300 | 40,000 | 2,300 |
| 2001-07-04 | 2,395 | 2,395 | 2,300 | 2,340 | 61,000 | 2,340 |
| 2001-07-03 | 2,385 | 2,385 | 2,290 | 2,310 | 51,000 | 2,310 |
| 2001-07-02 | 2,415 | 2,415 | 2,360 | 2,390 | 141,000 | 2,390 |
| 2001-06-29 | 2,380 | 2,400 | 2,310 | 2,375 | 88,000 | 2,375 |
| 2001-06-28 | 2,310 | 2,370 | 2,300 | 2,350 | 132,000 | 2,350 |
| 2001-06-27 | 2,360 | 2,360 | 2,280 | 2,320 | 41,000 | 2,320 |
| 2001-06-26 | 2,275 | 2,340 | 2,275 | 2,280 | 22,000 | 2,280 |
| 2001-06-25 | 2,375 | 2,380 | 2,260 | 2,260 | 46,000 | 2,260 |
| 2001-06-22 | 2,325 | 2,360 | 2,290 | 2,360 | 70,000 | 2,360 |
| 2001-06-21 | 2,245 | 2,300 | 2,240 | 2,300 | 110,000 | 2,300 |
| 2001-06-20 | 2,275 | 2,300 | 2,215 | 2,250 | 119,000 | 2,250 |
| 2001-06-19 | 2,325 | 2,400 | 2,270 | 2,320 | 94,000 | 2,320 |
| 2001-06-18 | 2,345 | 2,345 | 2,280 | 2,300 | 52,000 | 2,300 |
| 2001-06-15 | 2,360 | 2,395 | 2,275 | 2,395 | 148,000 | 2,395 |
| 2001-06-14 | 2,440 | 2,490 | 2,420 | 2,440 | 192,000 | 2,440 |
| 2001-06-13 | 2,310 | 2,375 | 2,300 | 2,370 | 64,000 | 2,370 |
| 2001-06-12 | 2,410 | 2,410 | 2,330 | 2,340 | 85,000 | 2,340 |
| 2001-06-11 | 2,450 | 2,450 | 2,370 | 2,445 | 50,000 | 2,445 |
| 2001-06-08 | 2,450 | 2,470 | 2,410 | 2,465 | 369,000 | 2,465 |
| 2001-06-07 | 2,350 | 2,370 | 2,305 | 2,370 | 107,000 | 2,370 |
| 2001-06-06 | 2,350 | 2,350 | 2,280 | 2,340 | 153,000 | 2,340 |
| 2001-06-05 | 2,300 | 2,320 | 2,200 | 2,270 | 205,000 | 2,270 |
| 2001-06-04 | 2,420 | 2,420 | 2,380 | 2,410 | 69,000 | 2,410 |
| 2001-06-01 | 2,420 | 2,420 | 2,300 | 2,420 | 127,000 | 2,420 |
| 2001-05-31 | 2,300 | 2,430 | 2,300 | 2,350 | 139,000 | 2,350 |
| 2001-05-30 | 2,400 | 2,400 | 2,355 | 2,380 | 135,000 | 2,380 |
| 2001-05-29 | 2,450 | 2,480 | 2,410 | 2,450 | 131,000 | 2,450 |
| 2001-05-28 | 2,360 | 2,450 | 2,355 | 2,450 | 100,000 | 2,450 |
| 2001-05-25 | 2,400 | 2,415 | 2,370 | 2,415 | 45,000 | 2,415 |
| 2001-05-24 | 2,400 | 2,430 | 2,340 | 2,425 | 205,000 | 2,425 |
| 2001-05-23 | 2,360 | 2,430 | 2,330 | 2,430 | 103,000 | 2,430 |
| 2001-05-22 | 2,440 | 2,440 | 2,350 | 2,405 | 147,000 | 2,405 |
| 2001-05-21 | 2,400 | 2,440 | 2,380 | 2,440 | 171,000 | 2,440 |
| 2001-05-18 | 2,430 | 2,430 | 2,280 | 2,360 | 120,000 | 2,360 |
| 2001-05-17 | 2,280 | 2,390 | 2,225 | 2,390 | 232,000 | 2,390 |
| 2001-05-16 | 2,100 | 2,300 | 2,100 | 2,200 | 409,000 | 2,200 |
| 2001-05-15 | 2,365 | 2,420 | 2,150 | 2,150 | 275,000 | 2,150 |
| 2001-05-14 | 2,475 | 2,475 | 2,330 | 2,405 | 129,000 | 2,405 |
| 2001-05-11 | 2,450 | 2,460 | 2,400 | 2,440 | 94,000 | 2,440 |
| 2001-05-10 | 2,490 | 2,500 | 2,430 | 2,430 | 127,000 | 2,430 |
| 2001-05-09 | 2,600 | 2,600 | 2,500 | 2,570 | 161,000 | 2,570 |
| 2001-05-08 | 2,545 | 2,610 | 2,535 | 2,610 | 172,000 | 2,610 |
| 2001-05-07 | 2,520 | 2,560 | 2,510 | 2,545 | 88,000 | 2,545 |
| 2001-05-02 | 2,625 | 2,625 | 2,515 | 2,550 | 155,000 | 2,550 |
| 2001-05-01 | 2,630 | 2,630 | 2,500 | 2,585 | 180,000 | 2,585 |
| 2001-04-27 | 2,615 | 2,650 | 2,575 | 2,590 | 354,000 | 2,590 |
| 2001-04-26 | 2,540 | 2,590 | 2,530 | 2,575 | 359,000 | 2,575 |
| 2001-04-25 | 2,455 | 2,500 | 2,445 | 2,500 | 204,000 | 2,500 |
| 2001-04-24 | 2,460 | 2,465 | 2,430 | 2,465 | 355,000 | 2,465 |
| 2001-04-23 | 2,400 | 2,560 | 2,400 | 2,540 | 768,000 | 2,540 |
| 2001-04-20 | 2,300 | 2,350 | 2,280 | 2,340 | 579,000 | 2,340 |
| 2001-04-19 | 2,220 | 2,240 | 2,140 | 2,175 | 505,000 | 2,175 |
| 2001-04-18 | 2,035 | 2,100 | 2,035 | 2,100 | 168,000 | 2,100 |
| 2001-04-17 | 1,980 | 2,040 | 1,980 | 2,000 | 153,000 | 2,000 |
| 2001-04-16 | 2,075 | 2,080 | 2,000 | 2,020 | 152,000 | 2,020 |
| 2001-04-13 | 1,960 | 2,075 | 1,935 | 2,075 | 368,000 | 2,075 |
| 2001-04-12 | 1,980 | 1,990 | 1,931 | 1,958 | 476,000 | 1,958 |
| 2001-04-11 | 1,930 | 1,950 | 1,900 | 1,929 | 614,000 | 1,929 |
| 2001-04-10 | 2,005 | 2,035 | 1,821 | 1,860 | 1,238,000 | 1,860 |
| 2001-04-09 | 2,045 | 2,045 | 2,045 | 2,045 | 58,000 | 2,045 |
| 2001-04-06 | 2,470 | 2,490 | 2,390 | 2,445 | 286,000 | 2,445 |
| 2001-04-05 | 2,330 | 2,420 | 2,330 | 2,390 | 133,000 | 2,390 |
| 2001-04-04 | 2,330 | 2,375 | 2,330 | 2,335 | 95,000 | 2,335 |
| 2001-04-03 | 2,310 | 2,480 | 2,300 | 2,450 | 228,000 | 2,450 |
| 2001-04-02 | 2,315 | 2,350 | 2,280 | 2,315 | 93,000 | 2,315 |
| 2001-03-30 | 2,300 | 2,395 | 2,285 | 2,310 | 147,000 | 2,310 |
| 2001-03-29 | 2,350 | 2,395 | 2,325 | 2,325 | 246,000 | 2,325 |
| 2001-03-28 | 2,590 | 2,590 | 2,435 | 2,470 | 407,000 | 2,470 |
| 2001-03-27 | 2,660 | 2,670 | 2,420 | 2,470 | 666,000 | 2,470 |
| 2001-03-26 | 2,400 | 2,545 | 2,375 | 2,545 | 1,097,000 | 2,545 |
| 2001-03-23 | 2,050 | 2,190 | 2,030 | 2,145 | 888,000 | 2,145 |
| 2001-03-22 | 1,871 | 2,095 | 1,861 | 1,930 | 744,000 | 1,930 |
| 2001-03-21 | 1,725 | 1,842 | 1,725 | 1,811 | 442,000 | 1,811 |
| 2001-03-19 | 1,699 | 1,790 | 1,687 | 1,731 | 318,000 | 1,731 |
| 2001-03-16 | 1,799 | 1,810 | 1,683 | 1,700 | 376,000 | 1,700 |
| 2001-03-15 | 1,719 | 1,869 | 1,680 | 1,780 | 324,000 | 1,780 |
| 2001-03-14 | 1,854 | 1,880 | 1,690 | 1,746 | 287,000 | 1,746 |
| 2001-03-13 | 1,860 | 1,870 | 1,813 | 1,834 | 235,000 | 1,834 |
| 2001-03-12 | 2,090 | 2,090 | 2,000 | 2,020 | 298,000 | 2,020 |
| 2001-03-09 | 2,180 | 2,260 | 2,160 | 2,190 | 336,000 | 2,190 |
| 2001-03-08 | 2,270 | 2,300 | 2,250 | 2,300 | 200,000 | 2,300 |
| 2001-03-07 | 2,285 | 2,285 | 2,245 | 2,280 | 326,000 | 2,280 |
| 2001-03-06 | 2,125 | 2,240 | 2,125 | 2,180 | 138,000 | 2,180 |
| 2001-03-05 | 2,150 | 2,180 | 2,110 | 2,110 | 55,000 | 2,110 |
| 2001-03-02 | 2,305 | 2,305 | 2,190 | 2,250 | 196,000 | 2,250 |
| 2001-03-01 | 2,315 | 2,315 | 2,250 | 2,290 | 99,000 | 2,290 |
| 2001-02-28 | 2,320 | 2,350 | 2,300 | 2,350 | 138,000 | 2,350 |
| 2001-02-27 | 2,400 | 2,400 | 2,320 | 2,325 | 85,000 | 2,325 |
| 2001-02-26 | 2,400 | 2,400 | 2,355 | 2,360 | 34,000 | 2,360 |
| 2001-02-23 | 2,320 | 2,385 | 2,300 | 2,385 | 103,000 | 2,385 |
| 2001-02-22 | 2,340 | 2,400 | 2,310 | 2,390 | 67,000 | 2,390 |
| 2001-02-21 | 2,450 | 2,450 | 2,400 | 2,420 | 48,000 | 2,420 |
| 2001-02-20 | 2,390 | 2,500 | 2,390 | 2,465 | 112,000 | 2,465 |
| 2001-02-19 | 2,350 | 2,455 | 2,350 | 2,430 | 62,000 | 2,430 |
| 2001-02-16 | 2,600 | 2,600 | 2,480 | 2,525 | 64,000 | 2,525 |
| 2001-02-15 | 2,570 | 2,690 | 2,570 | 2,640 | 57,000 | 2,640 |
| 2001-02-14 | 2,685 | 2,685 | 2,590 | 2,650 | 60,000 | 2,650 |
| 2001-02-13 | 2,725 | 2,725 | 2,645 | 2,690 | 63,000 | 2,690 |
| 2001-02-09 | 2,785 | 2,785 | 2,690 | 2,730 | 102,000 | 2,730 |
| 2001-02-08 | 2,930 | 2,930 | 2,700 | 2,785 | 143,000 | 2,785 |
| 2001-02-07 | 2,700 | 2,890 | 2,700 | 2,890 | 68,000 | 2,890 |
| 2001-02-06 | 2,665 | 2,770 | 2,600 | 2,725 | 65,000 | 2,725 |
| 2001-02-05 | 2,840 | 2,870 | 2,745 | 2,745 | 49,000 | 2,745 |
| 2001-02-02 | 2,950 | 2,950 | 2,900 | 2,920 | 76,000 | 2,920 |
| 2001-02-01 | 2,940 | 2,980 | 2,900 | 2,950 | 127,000 | 2,950 |
| 2001-01-31 | 2,895 | 2,950 | 2,850 | 2,900 | 106,000 | 2,900 |
| 2001-01-30 | 2,895 | 2,950 | 2,810 | 2,950 | 110,000 | 2,950 |
| 2001-01-29 | 2,900 | 2,900 | 2,850 | 2,855 | 33,000 | 2,855 |
| 2001-01-26 | 2,900 | 2,985 | 2,835 | 2,900 | 101,000 | 2,900 |
| 2001-01-25 | 3,000 | 3,000 | 2,900 | 2,900 | 165,000 | 2,900 |
| 2001-01-24 | 3,050 | 3,050 | 2,970 | 2,995 | 189,000 | 2,995 |
| 2001-01-23 | 2,960 | 3,000 | 2,940 | 2,995 | 94,000 | 2,995 |
| 2001-01-22 | 2,950 | 2,970 | 2,920 | 2,960 | 114,000 | 2,960 |
| 2001-01-19 | 3,000 | 3,010 | 2,870 | 2,920 | 242,000 | 2,920 |
| 2001-01-18 | 2,945 | 3,010 | 2,910 | 2,980 | 522,000 | 2,980 |
| 2001-01-17 | 2,660 | 2,750 | 2,550 | 2,745 | 396,000 | 2,745 |
| 2001-01-16 | 2,500 | 2,650 | 2,500 | 2,620 | 226,000 | 2,620 |
| 2001-01-15 | 2,460 | 2,475 | 2,370 | 2,450 | 171,000 | 2,450 |
| 2001-01-12 | 2,400 | 2,500 | 2,370 | 2,500 | 106,000 | 2,500 |
| 2001-01-11 | 2,500 | 2,500 | 2,320 | 2,325 | 79,000 | 2,325 |
| 2001-01-10 | 2,490 | 2,540 | 2,465 | 2,500 | 135,000 | 2,500 |
| 2001-01-09 | 2,450 | 2,500 | 2,440 | 2,465 | 183,000 | 2,465 |
| 2001-01-05 | 2,550 | 2,550 | 2,430 | 2,440 | 127,000 | 2,440 |
| 2001-01-04 | 2,455 | 2,525 | 2,415 | 2,415 | 78,000 | 2,415 |
分割・併合履歴 ： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株
