7309 (株)シマノ 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 | 1,462 | 1,489 | 1,450 | 1,489 | 19,900 | 1,489 |
| 2001-12-27 | 1,473 | 1,473 | 1,450 | 1,462 | 3,600 | 1,462 |
| 2001-12-26 | 1,485 | 1,500 | 1,453 | 1,453 | 3,100 | 1,453 |
| 2001-12-25 | 1,467 | 1,467 | 1,455 | 1,465 | 15,500 | 1,465 |
| 2001-12-21 | 1,450 | 1,467 | 1,450 | 1,467 | 5,600 | 1,467 |
| 2001-12-20 | 1,429 | 1,478 | 1,429 | 1,478 | 2,900 | 1,478 |
| 2001-12-19 | 1,410 | 1,449 | 1,410 | 1,449 | 24,300 | 1,449 |
| 2001-12-18 | 1,470 | 1,470 | 1,410 | 1,423 | 18,200 | 1,423 |
| 2001-12-17 | 1,476 | 1,480 | 1,449 | 1,469 | 3,500 | 1,469 |
| 2001-12-14 | 1,415 | 1,477 | 1,415 | 1,476 | 169,100 | 1,476 |
| 2001-12-13 | 1,569 | 1,569 | 1,521 | 1,525 | 4,200 | 1,525 |
| 2001-12-12 | 1,521 | 1,566 | 1,521 | 1,541 | 2,900 | 1,541 |
| 2001-12-11 | 1,589 | 1,589 | 1,540 | 1,540 | 900 | 1,540 |
| 2001-12-10 | 1,663 | 1,663 | 1,589 | 1,589 | 7,700 | 1,589 |
| 2001-12-07 | 1,602 | 1,645 | 1,602 | 1,603 | 4,800 | 1,603 |
| 2001-12-06 | 1,642 | 1,646 | 1,612 | 1,632 | 4,400 | 1,632 |
| 2001-12-05 | 1,637 | 1,669 | 1,601 | 1,610 | 19,000 | 1,610 |
| 2001-12-04 | 1,529 | 1,630 | 1,529 | 1,630 | 17,800 | 1,630 |
| 2001-12-03 | 1,574 | 1,585 | 1,510 | 1,559 | 11,100 | 1,559 |
| 2001-11-30 | 1,480 | 1,586 | 1,480 | 1,560 | 41,000 | 1,560 |
| 2001-11-29 | 1,462 | 1,498 | 1,451 | 1,466 | 4,700 | 1,466 |
| 2001-11-28 | 1,412 | 1,448 | 1,412 | 1,442 | 7,300 | 1,442 |
| 2001-11-27 | 1,454 | 1,454 | 1,410 | 1,410 | 8,700 | 1,410 |
| 2001-11-26 | 1,437 | 1,470 | 1,435 | 1,444 | 9,700 | 1,444 |
| 2001-11-22 | 1,401 | 1,437 | 1,401 | 1,437 | 8,100 | 1,437 |
| 2001-11-21 | 1,411 | 1,428 | 1,381 | 1,381 | 8,700 | 1,381 |
| 2001-11-20 | 1,465 | 1,465 | 1,401 | 1,401 | 29,200 | 1,401 |
| 2001-11-19 | 1,410 | 1,433 | 1,410 | 1,426 | 4,300 | 1,426 |
| 2001-11-16 | 1,435 | 1,435 | 1,410 | 1,410 | 1,800 | 1,410 |
| 2001-11-15 | 1,400 | 1,430 | 1,400 | 1,430 | 4,900 | 1,430 |
| 2001-11-14 | 1,440 | 1,440 | 1,400 | 1,400 | 11,900 | 1,400 |
| 2001-11-13 | 1,485 | 1,485 | 1,403 | 1,432 | 6,900 | 1,432 |
| 2001-11-12 | 1,451 | 1,490 | 1,451 | 1,454 | 7,600 | 1,454 |
| 2001-11-09 | 1,400 | 1,400 | 1,360 | 1,360 | 10,900 | 1,360 |
| 2001-11-08 | 1,426 | 1,446 | 1,390 | 1,411 | 8,100 | 1,411 |
| 2001-11-07 | 1,512 | 1,512 | 1,423 | 1,439 | 9,500 | 1,439 |
| 2001-11-06 | 1,570 | 1,570 | 1,518 | 1,518 | 1,200 | 1,518 |
| 2001-11-05 | 1,560 | 1,570 | 1,560 | 1,565 | 1,100 | 1,565 |
| 2001-11-02 | 1,543 | 1,557 | 1,530 | 1,530 | 7,000 | 1,530 |
| 2001-11-01 | 1,546 | 1,559 | 1,535 | 1,543 | 15,600 | 1,543 |
| 2001-10-31 | 1,501 | 1,548 | 1,500 | 1,500 | 24,400 | 1,500 |
| 2001-10-30 | 1,478 | 1,500 | 1,471 | 1,471 | 4,200 | 1,471 |
| 2001-10-29 | 1,505 | 1,505 | 1,490 | 1,496 | 4,500 | 1,496 |
| 2001-10-26 | 1,569 | 1,570 | 1,535 | 1,535 | 10,500 | 1,535 |
| 2001-10-25 | 1,530 | 1,545 | 1,530 | 1,540 | 9,700 | 1,540 |
| 2001-10-24 | 1,550 | 1,550 | 1,535 | 1,535 | 10,000 | 1,535 |
| 2001-10-23 | 1,549 | 1,550 | 1,530 | 1,547 | 18,400 | 1,547 |
| 2001-10-22 | 1,510 | 1,536 | 1,510 | 1,521 | 2,400 | 1,521 |
| 2001-10-19 | 1,517 | 1,545 | 1,502 | 1,502 | 7,000 | 1,502 |
| 2001-10-18 | 1,532 | 1,547 | 1,520 | 1,547 | 6,700 | 1,547 |
| 2001-10-17 | 1,577 | 1,577 | 1,540 | 1,540 | 1,700 | 1,540 |
| 2001-10-16 | 1,570 | 1,570 | 1,543 | 1,545 | 1,900 | 1,545 |
| 2001-10-15 | 1,551 | 1,570 | 1,550 | 1,570 | 4,700 | 1,570 |
| 2001-10-12 | 1,524 | 1,550 | 1,510 | 1,550 | 13,200 | 1,550 |
| 2001-10-11 | 1,495 | 1,532 | 1,479 | 1,532 | 9,700 | 1,532 |
| 2001-10-10 | 1,475 | 1,475 | 1,455 | 1,455 | 4,300 | 1,455 |
| 2001-10-09 | 1,464 | 1,465 | 1,454 | 1,455 | 5,900 | 1,455 |
| 2001-10-05 | 1,490 | 1,490 | 1,450 | 1,465 | 1,500 | 1,465 |
| 2001-10-04 | 1,480 | 1,500 | 1,450 | 1,479 | 15,900 | 1,479 |
| 2001-10-03 | 1,483 | 1,483 | 1,451 | 1,466 | 13,600 | 1,466 |
| 2001-10-02 | 1,470 | 1,470 | 1,450 | 1,468 | 11,200 | 1,468 |
| 2001-10-01 | 1,480 | 1,480 | 1,442 | 1,470 | 3,500 | 1,470 |
| 2001-09-28 | 1,440 | 1,505 | 1,415 | 1,461 | 28,300 | 1,461 |
| 2001-09-27 | 1,390 | 1,440 | 1,390 | 1,440 | 5,100 | 1,440 |
| 2001-09-26 | 1,410 | 1,430 | 1,360 | 1,371 | 12,300 | 1,371 |
| 2001-09-25 | 1,319 | 1,380 | 1,300 | 1,380 | 15,000 | 1,380 |
| 2001-09-21 | 1,350 | 1,350 | 1,259 | 1,259 | 27,000 | 1,259 |
| 2001-09-20 | 1,406 | 1,459 | 1,374 | 1,459 | 16,300 | 1,459 |
| 2001-09-19 | 1,460 | 1,460 | 1,417 | 1,418 | 8,800 | 1,418 |
| 2001-09-18 | 1,479 | 1,479 | 1,450 | 1,450 | 11,800 | 1,450 |
| 2001-09-17 | 1,496 | 1,496 | 1,450 | 1,462 | 13,100 | 1,462 |
| 2001-09-14 | 1,500 | 1,500 | 1,470 | 1,490 | 95,700 | 1,490 |
| 2001-09-13 | 1,529 | 1,529 | 1,475 | 1,505 | 10,300 | 1,505 |
| 2001-09-12 | 1,490 | 1,490 | 1,456 | 1,469 | 18,800 | 1,469 |
| 2001-09-11 | 1,560 | 1,565 | 1,535 | 1,550 | 12,000 | 1,550 |
| 2001-09-10 | 1,560 | 1,580 | 1,524 | 1,524 | 29,100 | 1,524 |
| 2001-09-07 | 1,539 | 1,545 | 1,515 | 1,541 | 9,400 | 1,541 |
| 2001-09-06 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2001-09-05 | 1,550 | 1,569 | 1,513 | 1,569 | 3,600 | 1,569 |
| 2001-09-04 | 1,571 | 1,577 | 1,544 | 1,577 | 20,500 | 1,577 |
| 2001-09-03 | 1,510 | 1,595 | 1,510 | 1,574 | 11,800 | 1,574 |
| 2001-08-31 | 1,535 | 1,586 | 1,530 | 1,540 | 21,500 | 1,540 |
| 2001-08-30 | 1,551 | 1,551 | 1,504 | 1,505 | 2,500 | 1,505 |
| 2001-08-29 | 1,553 | 1,553 | 1,553 | 1,553 | 500 | 1,553 |
| 2001-08-28 | 1,585 | 1,585 | 1,503 | 1,512 | 3,400 | 1,512 |
| 2001-08-27 | 1,597 | 1,597 | 1,546 | 1,555 | 3,000 | 1,555 |
| 2001-08-24 | 1,545 | 1,557 | 1,496 | 1,496 | 9,100 | 1,496 |
| 2001-08-23 | 1,600 | 1,639 | 1,521 | 1,521 | 6,400 | 1,521 |
| 2001-08-22 | 1,500 | 1,538 | 1,491 | 1,521 | 4,200 | 1,521 |
| 2001-08-21 | 1,520 | 1,520 | 1,507 | 1,520 | 4,700 | 1,520 |
| 2001-08-20 | 1,560 | 1,560 | 1,503 | 1,506 | 2,600 | 1,506 |
| 2001-08-17 | 1,500 | 1,570 | 1,500 | 1,541 | 3,400 | 1,541 |
| 2001-08-16 | 1,490 | 1,501 | 1,477 | 1,501 | 8,500 | 1,501 |
| 2001-08-15 | 1,504 | 1,508 | 1,471 | 1,489 | 1,700 | 1,489 |
| 2001-08-14 | 1,512 | 1,512 | 1,487 | 1,504 | 5,700 | 1,504 |
| 2001-08-13 | 1,501 | 1,508 | 1,451 | 1,480 | 7,800 | 1,480 |
| 2001-08-10 | 1,510 | 1,524 | 1,510 | 1,510 | 7,200 | 1,510 |
| 2001-08-09 | 1,556 | 1,556 | 1,500 | 1,511 | 17,200 | 1,511 |
| 2001-08-08 | 1,610 | 1,625 | 1,610 | 1,616 | 4,900 | 1,616 |
| 2001-08-07 | 1,640 | 1,656 | 1,626 | 1,640 | 5,400 | 1,640 |
| 2001-08-06 | 1,610 | 1,650 | 1,602 | 1,650 | 4,900 | 1,650 |
| 2001-08-03 | 1,591 | 1,610 | 1,591 | 1,610 | 7,500 | 1,610 |
| 2001-08-02 | 1,596 | 1,600 | 1,590 | 1,600 | 16,400 | 1,600 |
| 2001-08-01 | 1,587 | 1,609 | 1,587 | 1,609 | 10,300 | 1,609 |
| 2001-07-31 | 1,598 | 1,598 | 1,583 | 1,583 | 18,900 | 1,583 |
| 2001-07-30 | 1,600 | 1,600 | 1,581 | 1,598 | 5,800 | 1,598 |
| 2001-07-27 | 1,536 | 1,589 | 1,536 | 1,585 | 15,300 | 1,585 |
| 2001-07-26 | 1,541 | 1,568 | 1,500 | 1,506 | 10,000 | 1,506 |
| 2001-07-25 | 1,550 | 1,587 | 1,510 | 1,510 | 19,700 | 1,510 |
| 2001-07-24 | 1,490 | 1,537 | 1,490 | 1,537 | 7,700 | 1,537 |
| 2001-07-23 | 1,540 | 1,558 | 1,500 | 1,520 | 24,900 | 1,520 |
| 2001-07-19 | 1,490 | 1,545 | 1,480 | 1,539 | 27,500 | 1,539 |
| 2001-07-18 | 1,435 | 1,470 | 1,390 | 1,390 | 50,200 | 1,390 |
| 2001-07-17 | 1,450 | 1,451 | 1,375 | 1,375 | 54,300 | 1,375 |
| 2001-07-16 | 1,500 | 1,500 | 1,480 | 1,485 | 24,000 | 1,485 |
| 2001-07-13 | 1,500 | 1,509 | 1,480 | 1,494 | 47,600 | 1,494 |
| 2001-07-12 | 1,590 | 1,590 | 1,430 | 1,500 | 80,900 | 1,500 |
| 2001-07-11 | 1,740 | 1,740 | 1,620 | 1,629 | 43,800 | 1,629 |
| 2001-07-10 | 1,771 | 1,771 | 1,770 | 1,770 | 300 | 1,770 |
| 2001-07-09 | 1,775 | 1,775 | 1,740 | 1,750 | 4,500 | 1,750 |
| 2001-07-06 | 1,801 | 1,801 | 1,775 | 1,791 | 1,600 | 1,791 |
| 2001-07-05 | 1,800 | 1,816 | 1,771 | 1,771 | 1,800 | 1,771 |
| 2001-07-04 | 1,857 | 1,857 | 1,820 | 1,821 | 1,400 | 1,821 |
| 2001-07-03 | 1,821 | 1,859 | 1,821 | 1,859 | 4,100 | 1,859 |
| 2001-07-02 | 1,830 | 1,830 | 1,771 | 1,791 | 4,300 | 1,791 |
| 2001-06-29 | 1,899 | 1,899 | 1,800 | 1,816 | 17,600 | 1,816 |
| 2001-06-28 | 1,870 | 1,880 | 1,840 | 1,840 | 3,000 | 1,840 |
| 2001-06-27 | 1,913 | 1,913 | 1,840 | 1,840 | 2,200 | 1,840 |
| 2001-06-26 | 1,850 | 1,890 | 1,850 | 1,875 | 3,500 | 1,875 |
| 2001-06-25 | 1,878 | 1,881 | 1,858 | 1,868 | 6,300 | 1,868 |
| 2001-06-22 | 1,831 | 1,869 | 1,810 | 1,848 | 9,900 | 1,848 |
| 2001-06-21 | 1,679 | 1,716 | 1,666 | 1,683 | 9,300 | 1,683 |
| 2001-06-20 | 1,710 | 1,710 | 1,629 | 1,654 | 28,000 | 1,654 |
| 2001-06-19 | 1,765 | 1,771 | 1,721 | 1,721 | 9,900 | 1,721 |
| 2001-06-18 | 1,750 | 1,764 | 1,750 | 1,764 | 4,500 | 1,764 |
| 2001-06-15 | 1,748 | 1,748 | 1,726 | 1,745 | 8,200 | 1,745 |
| 2001-06-14 | 1,741 | 1,749 | 1,735 | 1,736 | 9,100 | 1,736 |
| 2001-06-13 | 1,799 | 1,799 | 1,730 | 1,730 | 7,400 | 1,730 |
| 2001-06-12 | 1,726 | 1,739 | 1,710 | 1,710 | 31,200 | 1,710 |
| 2001-06-11 | 1,810 | 1,810 | 1,769 | 1,769 | 21,800 | 1,769 |
| 2001-06-08 | 1,837 | 1,839 | 1,807 | 1,807 | 186,400 | 1,807 |
| 2001-06-07 | 1,860 | 1,860 | 1,833 | 1,837 | 5,700 | 1,837 |
| 2001-06-06 | 1,860 | 1,860 | 1,850 | 1,860 | 3,700 | 1,860 |
| 2001-06-05 | 1,880 | 1,880 | 1,850 | 1,850 | 7,300 | 1,850 |
| 2001-06-04 | 1,887 | 1,887 | 1,871 | 1,880 | 2,300 | 1,880 |
| 2001-06-01 | 1,876 | 1,887 | 1,861 | 1,861 | 3,200 | 1,861 |
| 2001-05-31 | 1,881 | 1,900 | 1,870 | 1,887 | 17,400 | 1,887 |
| 2001-05-30 | 1,904 | 1,904 | 1,860 | 1,860 | 7,100 | 1,860 |
| 2001-05-29 | 1,905 | 1,905 | 1,905 | 1,905 | 300 | 1,905 |
| 2001-05-28 | 1,914 | 1,914 | 1,875 | 1,875 | 6,000 | 1,875 |
| 2001-05-25 | 1,901 | 1,920 | 1,900 | 1,900 | 3,500 | 1,900 |
| 2001-05-24 | 1,890 | 1,899 | 1,884 | 1,890 | 6,800 | 1,890 |
| 2001-05-23 | 1,944 | 1,944 | 1,890 | 1,890 | 5,500 | 1,890 |
| 2001-05-22 | 1,908 | 1,908 | 1,875 | 1,884 | 6,400 | 1,884 |
| 2001-05-21 | 1,950 | 1,950 | 1,900 | 1,909 | 13,100 | 1,909 |
| 2001-05-18 | 1,950 | 1,961 | 1,941 | 1,960 | 6,000 | 1,960 |
| 2001-05-17 | 1,979 | 1,979 | 1,950 | 1,950 | 2,100 | 1,950 |
| 2001-05-16 | 1,955 | 1,955 | 1,950 | 1,950 | 3,800 | 1,950 |
| 2001-05-15 | 1,975 | 1,975 | 1,950 | 1,970 | 6,900 | 1,970 |
| 2001-05-14 | 1,970 | 1,970 | 1,950 | 1,955 | 5,600 | 1,955 |
| 2001-05-11 | 1,991 | 1,991 | 1,969 | 1,969 | 5,700 | 1,969 |
| 2001-05-10 | 2,000 | 2,000 | 1,982 | 1,991 | 3,400 | 1,991 |
| 2001-05-09 | 2,015 | 2,015 | 1,995 | 1,997 | 4,100 | 1,997 |
| 2001-05-08 | 2,010 | 2,050 | 1,997 | 2,045 | 7,500 | 2,045 |
| 2001-05-07 | 2,005 | 2,045 | 1,995 | 1,997 | 10,500 | 1,997 |
| 2001-05-02 | 1,990 | 1,999 | 1,990 | 1,999 | 2,600 | 1,999 |
| 2001-05-01 | 2,000 | 2,000 | 1,972 | 1,981 | 3,600 | 1,981 |
| 2001-04-27 | 1,975 | 1,980 | 1,950 | 1,950 | 26,100 | 1,950 |
| 2001-04-26 | 2,025 | 2,025 | 1,960 | 1,970 | 4,900 | 1,970 |
| 2001-04-25 | 2,000 | 2,020 | 2,000 | 2,000 | 1,800 | 2,000 |
| 2001-04-24 | 1,960 | 1,980 | 1,952 | 1,980 | 3,900 | 1,980 |
| 2001-04-23 | 2,010 | 2,010 | 1,957 | 1,957 | 5,500 | 1,957 |
| 2001-04-20 | 2,010 | 2,025 | 2,010 | 2,025 | 700 | 2,025 |
| 2001-04-19 | 2,065 | 2,065 | 2,000 | 2,010 | 6,100 | 2,010 |
| 2001-04-18 | 2,005 | 2,040 | 2,005 | 2,025 | 3,500 | 2,025 |
| 2001-04-17 | 2,020 | 2,025 | 1,995 | 2,000 | 5,700 | 2,000 |
| 2001-04-16 | 2,015 | 2,035 | 2,015 | 2,035 | 1,800 | 2,035 |
| 2001-04-13 | 2,010 | 2,015 | 1,994 | 1,997 | 5,700 | 1,997 |
| 2001-04-12 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2001-04-11 | 2,035 | 2,040 | 1,996 | 2,000 | 1,300 | 2,000 |
| 2001-04-10 | 2,080 | 2,080 | 2,005 | 2,015 | 9,400 | 2,015 |
| 2001-04-09 | 2,050 | 2,090 | 2,020 | 2,090 | 8,500 | 2,090 |
| 2001-04-06 | 2,050 | 2,050 | 2,010 | 2,010 | 3,300 | 2,010 |
| 2001-04-05 | 2,050 | 2,060 | 2,040 | 2,050 | 4,900 | 2,050 |
| 2001-04-04 | 1,990 | 2,040 | 1,990 | 2,000 | 10,300 | 2,000 |
| 2001-04-03 | 1,956 | 2,050 | 1,956 | 2,000 | 3,800 | 2,000 |
| 2001-04-02 | 1,985 | 1,985 | 1,900 | 1,955 | 18,500 | 1,955 |
| 2001-03-30 | 2,030 | 2,050 | 1,955 | 1,955 | 24,600 | 1,955 |
| 2001-03-29 | 1,978 | 2,030 | 1,978 | 2,000 | 11,800 | 2,000 |
| 2001-03-28 | 2,035 | 2,035 | 1,999 | 1,999 | 1,900 | 1,999 |
| 2001-03-27 | 2,025 | 2,100 | 1,971 | 1,971 | 6,900 | 1,971 |
| 2001-03-26 | 1,930 | 1,999 | 1,870 | 1,999 | 12,100 | 1,999 |
| 2001-03-23 | 1,830 | 1,897 | 1,830 | 1,870 | 2,400 | 1,870 |
| 2001-03-22 | 1,902 | 1,910 | 1,820 | 1,840 | 13,800 | 1,840 |
| 2001-03-21 | 1,829 | 1,915 | 1,827 | 1,915 | 5,000 | 1,915 |
| 2001-03-19 | 1,800 | 1,834 | 1,800 | 1,800 | 3,100 | 1,800 |
| 2001-03-16 | 1,880 | 1,880 | 1,833 | 1,845 | 3,700 | 1,845 |
| 2001-03-15 | 1,800 | 1,910 | 1,793 | 1,863 | 3,200 | 1,863 |
| 2001-03-14 | 1,859 | 1,859 | 1,800 | 1,810 | 3,200 | 1,810 |
| 2001-03-13 | 1,858 | 1,880 | 1,820 | 1,870 | 1,800 | 1,870 |
| 2001-03-12 | 1,919 | 1,919 | 1,850 | 1,850 | 6,700 | 1,850 |
| 2001-03-09 | 1,979 | 1,979 | 1,918 | 1,920 | 133,000 | 1,920 |
| 2001-03-08 | 1,937 | 1,940 | 1,910 | 1,919 | 5,300 | 1,919 |
| 2001-03-07 | 1,881 | 1,907 | 1,860 | 1,890 | 4,600 | 1,890 |
| 2001-03-06 | 1,898 | 1,898 | 1,881 | 1,881 | 1,000 | 1,881 |
| 2001-03-05 | 1,801 | 1,860 | 1,790 | 1,790 | 2,000 | 1,790 |
| 2001-03-02 | 1,800 | 1,849 | 1,775 | 1,790 | 7,500 | 1,790 |
| 2001-03-01 | 1,868 | 1,874 | 1,835 | 1,835 | 6,900 | 1,835 |
| 2001-02-28 | 1,865 | 1,874 | 1,860 | 1,873 | 21,900 | 1,873 |
| 2001-02-27 | 1,965 | 1,965 | 1,860 | 1,860 | 23,100 | 1,860 |
| 2001-02-26 | 1,989 | 1,989 | 1,970 | 1,980 | 7,000 | 1,980 |
| 2001-02-23 | 2,040 | 2,040 | 1,971 | 1,971 | 9,500 | 1,971 |
| 2001-02-22 | 2,045 | 2,050 | 2,000 | 2,015 | 8,900 | 2,015 |
| 2001-02-21 | 2,140 | 2,140 | 2,050 | 2,060 | 3,400 | 2,060 |
| 2001-02-20 | 2,195 | 2,210 | 2,195 | 2,210 | 2,700 | 2,210 |
| 2001-02-19 | 2,175 | 2,175 | 2,150 | 2,150 | 400 | 2,150 |
| 2001-02-16 | 2,185 | 2,185 | 2,185 | 2,185 | 100 | 2,185 |
| 2001-02-15 | 2,150 | 2,235 | 2,150 | 2,225 | 3,500 | 2,225 |
| 2001-02-14 | 2,090 | 2,090 | 2,060 | 2,075 | 2,000 | 2,075 |
| 2001-02-13 | 2,160 | 2,160 | 2,095 | 2,100 | 3,100 | 2,100 |
| 2001-02-09 | 2,190 | 2,190 | 2,150 | 2,160 | 800 | 2,160 |
| 2001-02-08 | 2,160 | 2,225 | 2,150 | 2,225 | 3,400 | 2,225 |
| 2001-02-07 | 2,210 | 2,210 | 2,210 | 2,210 | 200 | 2,210 |
| 2001-02-06 | 2,235 | 2,235 | 2,235 | 2,235 | 200 | 2,235 |
| 2001-02-05 | 2,180 | 2,235 | 2,180 | 2,235 | 200 | 2,235 |
| 2001-02-02 | 2,260 | 2,300 | 2,260 | 2,260 | 9,400 | 2,260 |
| 2001-02-01 | 2,210 | 2,250 | 2,210 | 2,250 | 1,300 | 2,250 |
| 2001-01-31 | 2,180 | 2,240 | 2,180 | 2,240 | 15,900 | 2,240 |
| 2001-01-30 | 2,180 | 2,215 | 2,170 | 2,170 | 1,300 | 2,170 |
| 2001-01-29 | 2,240 | 2,240 | 2,230 | 2,230 | 500 | 2,230 |
| 2001-01-26 | 2,155 | 2,155 | 2,155 | 2,155 | 200 | 2,155 |
| 2001-01-25 | 2,200 | 2,200 | 2,160 | 2,185 | 1,600 | 2,185 |
| 2001-01-24 | 2,155 | 2,200 | 2,155 | 2,200 | 1,600 | 2,200 |
| 2001-01-23 | 2,150 | 2,190 | 2,150 | 2,190 | 1,100 | 2,190 |
| 2001-01-22 | 2,200 | 2,205 | 2,200 | 2,205 | 900 | 2,205 |
| 2001-01-19 | 2,275 | 2,345 | 2,275 | 2,345 | 1,600 | 2,345 |
| 2001-01-18 | 2,210 | 2,280 | 2,210 | 2,280 | 500 | 2,280 |
| 2001-01-17 | 2,235 | 2,235 | 2,205 | 2,205 | 10,100 | 2,205 |
| 2001-01-15 | 2,305 | 2,320 | 2,275 | 2,285 | 5,800 | 2,285 |
| 2001-01-12 | 2,105 | 2,300 | 2,105 | 2,270 | 5,600 | 2,270 |
| 2001-01-11 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2001-01-10 | 2,100 | 2,100 | 2,100 | 2,100 | 300 | 2,100 |
| 2001-01-09 | 2,280 | 2,280 | 2,175 | 2,205 | 5,500 | 2,205 |
| 2001-01-05 | 2,250 | 2,275 | 2,230 | 2,250 | 2,400 | 2,250 |
| 2001-01-04 | 2,280 | 2,300 | 2,260 | 2,260 | 700 | 2,260 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
