7731 (株)ニコン 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 | 1,020 | 1,020 | 998 | 1,009 | 1,012,000 | 1,009 |
| 2001-12-27 | 990 | 1,013 | 990 | 1,010 | 959,000 | 1,010 |
| 2001-12-26 | 1,010 | 1,015 | 991 | 1,002 | 591,000 | 1,002 |
| 2001-12-25 | 1,028 | 1,030 | 1,000 | 1,019 | 591,000 | 1,019 |
| 2001-12-21 | 995 | 1,001 | 981 | 998 | 1,983,000 | 998 |
| 2001-12-20 | 1,030 | 1,034 | 1,011 | 1,025 | 2,664,000 | 1,025 |
| 2001-12-19 | 1,094 | 1,099 | 1,041 | 1,050 | 1,758,000 | 1,050 |
| 2001-12-18 | 1,121 | 1,160 | 1,104 | 1,114 | 859,000 | 1,114 |
| 2001-12-17 | 1,135 | 1,149 | 1,110 | 1,117 | 698,000 | 1,117 |
| 2001-12-14 | 1,180 | 1,180 | 1,130 | 1,140 | 4,647,000 | 1,140 |
| 2001-12-13 | 1,214 | 1,217 | 1,172 | 1,180 | 1,151,000 | 1,180 |
| 2001-12-12 | 1,225 | 1,254 | 1,214 | 1,234 | 2,731,000 | 1,234 |
| 2001-12-11 | 1,190 | 1,222 | 1,190 | 1,214 | 1,968,000 | 1,214 |
| 2001-12-10 | 1,216 | 1,216 | 1,190 | 1,210 | 1,963,000 | 1,210 |
| 2001-12-07 | 1,204 | 1,219 | 1,188 | 1,199 | 1,996,000 | 1,199 |
| 2001-12-06 | 1,218 | 1,269 | 1,211 | 1,244 | 6,309,000 | 1,244 |
| 2001-12-05 | 1,085 | 1,155 | 1,085 | 1,142 | 3,019,000 | 1,142 |
| 2001-12-04 | 1,077 | 1,089 | 1,070 | 1,079 | 883,000 | 1,079 |
| 2001-12-03 | 1,100 | 1,105 | 1,075 | 1,092 | 1,505,000 | 1,092 |
| 2001-11-30 | 1,101 | 1,105 | 1,081 | 1,105 | 1,816,000 | 1,105 |
| 2001-11-29 | 1,060 | 1,090 | 1,055 | 1,081 | 2,260,000 | 1,081 |
| 2001-11-28 | 1,055 | 1,097 | 1,055 | 1,080 | 1,573,000 | 1,080 |
| 2001-11-27 | 1,098 | 1,110 | 1,072 | 1,075 | 1,626,000 | 1,075 |
| 2001-11-26 | 1,079 | 1,089 | 1,069 | 1,083 | 1,331,000 | 1,083 |
| 2001-11-22 | 1,000 | 1,029 | 990 | 1,028 | 914,000 | 1,028 |
| 2001-11-21 | 1,020 | 1,041 | 997 | 1,012 | 1,413,000 | 1,012 |
| 2001-11-20 | 1,071 | 1,074 | 1,016 | 1,050 | 1,429,000 | 1,050 |
| 2001-11-19 | 1,081 | 1,109 | 1,062 | 1,070 | 1,347,000 | 1,070 |
| 2001-11-16 | 999 | 1,089 | 975 | 1,089 | 4,998,000 | 1,089 |
| 2001-11-15 | 924 | 989 | 924 | 989 | 1,545,000 | 989 |
| 2001-11-14 | 940 | 961 | 931 | 934 | 1,315,000 | 934 |
| 2001-11-13 | 921 | 924 | 909 | 919 | 742,000 | 919 |
| 2001-11-12 | 921 | 934 | 921 | 924 | 447,000 | 924 |
| 2001-11-09 | 952 | 959 | 935 | 938 | 1,234,000 | 938 |
| 2001-11-08 | 966 | 978 | 946 | 959 | 895,000 | 959 |
| 2001-11-07 | 1,004 | 1,015 | 976 | 976 | 972,000 | 976 |
| 2001-11-06 | 996 | 1,025 | 988 | 1,021 | 859,000 | 1,021 |
| 2001-11-05 | 996 | 996 | 976 | 981 | 451,000 | 981 |
| 2001-11-02 | 999 | 999 | 981 | 986 | 571,000 | 986 |
| 2001-11-01 | 956 | 984 | 946 | 959 | 477,000 | 959 |
| 2001-10-31 | 950 | 969 | 941 | 941 | 1,604,000 | 941 |
| 2001-10-30 | 960 | 970 | 950 | 968 | 904,000 | 968 |
| 2001-10-29 | 1,025 | 1,027 | 993 | 1,000 | 1,181,000 | 1,000 |
| 2001-10-26 | 1,045 | 1,081 | 1,045 | 1,065 | 1,269,000 | 1,065 |
| 2001-10-25 | 1,047 | 1,058 | 1,040 | 1,050 | 929,000 | 1,050 |
| 2001-10-24 | 1,046 | 1,055 | 1,040 | 1,042 | 996,000 | 1,042 |
| 2001-10-23 | 1,033 | 1,047 | 1,022 | 1,047 | 1,003,000 | 1,047 |
| 2001-10-22 | 1,028 | 1,040 | 1,002 | 1,016 | 1,085,000 | 1,016 |
| 2001-10-19 | 1,017 | 1,039 | 1,016 | 1,038 | 504,000 | 1,038 |
| 2001-10-18 | 1,020 | 1,034 | 1,000 | 1,010 | 821,000 | 1,010 |
| 2001-10-17 | 1,023 | 1,060 | 1,012 | 1,060 | 1,293,000 | 1,060 |
| 2001-10-16 | 970 | 1,030 | 965 | 1,025 | 933,000 | 1,025 |
| 2001-10-15 | 989 | 994 | 967 | 977 | 923,000 | 977 |
| 2001-10-12 | 1,050 | 1,055 | 1,011 | 1,029 | 2,385,000 | 1,029 |
| 2001-10-11 | 952 | 1,009 | 945 | 1,003 | 1,600,000 | 1,003 |
| 2001-10-10 | 923 | 940 | 905 | 912 | 995,000 | 912 |
| 2001-10-09 | 965 | 966 | 921 | 921 | 1,234,000 | 921 |
| 2001-10-05 | 950 | 994 | 942 | 988 | 2,370,000 | 988 |
| 2001-10-04 | 900 | 920 | 890 | 912 | 1,017,000 | 912 |
| 2001-10-03 | 889 | 895 | 860 | 866 | 1,066,000 | 866 |
| 2001-10-02 | 832 | 869 | 830 | 869 | 693,000 | 869 |
| 2001-10-01 | 835 | 840 | 806 | 840 | 912,000 | 840 |
| 2001-09-28 | 851 | 860 | 830 | 835 | 481,000 | 835 |
| 2001-09-27 | 809 | 825 | 806 | 821 | 649,000 | 821 |
| 2001-09-26 | 814 | 830 | 811 | 820 | 640,000 | 820 |
| 2001-09-25 | 841 | 864 | 815 | 824 | 945,000 | 824 |
| 2001-09-21 | 830 | 835 | 800 | 811 | 1,397,000 | 811 |
| 2001-09-20 | 850 | 872 | 848 | 860 | 752,000 | 860 |
| 2001-09-19 | 834 | 886 | 828 | 886 | 2,199,000 | 886 |
| 2001-09-18 | 840 | 860 | 837 | 844 | 2,746,000 | 844 |
| 2001-09-17 | 880 | 880 | 850 | 850 | 1,054,000 | 850 |
| 2001-09-14 | 869 | 919 | 867 | 907 | 2,692,000 | 907 |
| 2001-09-13 | 890 | 900 | 854 | 899 | 1,839,000 | 899 |
| 2001-09-12 | 900 | 920 | 900 | 900 | 935,000 | 900 |
| 2001-09-11 | 948 | 960 | 944 | 950 | 1,876,000 | 950 |
| 2001-09-10 | 972 | 984 | 958 | 958 | 1,100,000 | 958 |
| 2001-09-07 | 999 | 1,009 | 985 | 1,002 | 1,020,000 | 1,002 |
| 2001-09-06 | 1,000 | 1,039 | 991 | 1,014 | 1,485,000 | 1,014 |
| 2001-09-05 | 982 | 1,008 | 961 | 996 | 1,593,000 | 996 |
| 2001-09-04 | 962 | 1,012 | 935 | 1,012 | 2,495,000 | 1,012 |
| 2001-09-03 | 1,050 | 1,054 | 910 | 912 | 4,408,000 | 912 |
| 2001-08-31 | 1,042 | 1,060 | 1,036 | 1,058 | 830,000 | 1,058 |
| 2001-08-30 | 1,050 | 1,086 | 1,050 | 1,082 | 1,042,000 | 1,082 |
| 2001-08-29 | 1,030 | 1,060 | 1,029 | 1,052 | 642,000 | 1,052 |
| 2001-08-28 | 1,070 | 1,070 | 1,029 | 1,045 | 741,000 | 1,045 |
| 2001-08-27 | 1,080 | 1,080 | 1,052 | 1,057 | 857,000 | 1,057 |
| 2001-08-24 | 1,005 | 1,035 | 985 | 1,026 | 1,946,000 | 1,026 |
| 2001-08-23 | 1,045 | 1,045 | 1,005 | 1,005 | 1,127,000 | 1,005 |
| 2001-08-22 | 1,026 | 1,067 | 1,021 | 1,028 | 669,000 | 1,028 |
| 2001-08-21 | 1,032 | 1,059 | 1,030 | 1,046 | 1,076,000 | 1,046 |
| 2001-08-20 | 1,003 | 1,023 | 1,000 | 1,012 | 797,000 | 1,012 |
| 2001-08-17 | 1,024 | 1,049 | 1,012 | 1,021 | 838,000 | 1,021 |
| 2001-08-16 | 1,030 | 1,037 | 1,006 | 1,010 | 1,158,000 | 1,010 |
| 2001-08-15 | 1,070 | 1,073 | 1,041 | 1,062 | 1,301,000 | 1,062 |
| 2001-08-14 | 1,049 | 1,098 | 1,040 | 1,089 | 1,475,000 | 1,089 |
| 2001-08-13 | 1,050 | 1,050 | 1,015 | 1,029 | 1,339,000 | 1,029 |
| 2001-08-10 | 1,060 | 1,085 | 1,055 | 1,060 | 1,050,000 | 1,060 |
| 2001-08-09 | 1,064 | 1,088 | 1,064 | 1,080 | 1,004,000 | 1,080 |
| 2001-08-08 | 1,145 | 1,145 | 1,095 | 1,104 | 1,974,000 | 1,104 |
| 2001-08-07 | 1,150 | 1,168 | 1,122 | 1,145 | 1,845,000 | 1,145 |
| 2001-08-06 | 1,170 | 1,180 | 1,165 | 1,166 | 929,000 | 1,166 |
| 2001-08-03 | 1,200 | 1,209 | 1,185 | 1,196 | 1,992,000 | 1,196 |
| 2001-08-02 | 1,234 | 1,261 | 1,220 | 1,220 | 6,124,000 | 1,220 |
| 2001-08-01 | 1,090 | 1,165 | 1,076 | 1,140 | 2,984,000 | 1,140 |
| 2001-07-31 | 1,019 | 1,055 | 1,019 | 1,050 | 1,055,000 | 1,050 |
| 2001-07-30 | 1,021 | 1,025 | 995 | 1,019 | 801,000 | 1,019 |
| 2001-07-27 | 1,035 | 1,050 | 1,008 | 1,020 | 900,000 | 1,020 |
| 2001-07-26 | 1,090 | 1,090 | 1,044 | 1,050 | 1,021,000 | 1,050 |
| 2001-07-25 | 1,055 | 1,119 | 1,050 | 1,077 | 1,751,000 | 1,077 |
| 2001-07-24 | 1,020 | 1,075 | 1,016 | 1,075 | 1,560,000 | 1,075 |
| 2001-07-23 | 1,044 | 1,050 | 1,015 | 1,030 | 1,143,000 | 1,030 |
| 2001-07-19 | 1,060 | 1,070 | 1,046 | 1,054 | 884,000 | 1,054 |
| 2001-07-18 | 1,100 | 1,100 | 1,057 | 1,064 | 729,000 | 1,064 |
| 2001-07-17 | 1,080 | 1,088 | 1,058 | 1,085 | 2,568,000 | 1,085 |
| 2001-07-16 | 1,151 | 1,193 | 1,135 | 1,160 | 2,456,000 | 1,160 |
| 2001-07-13 | 1,139 | 1,139 | 1,090 | 1,111 | 2,922,000 | 1,111 |
| 2001-07-12 | 1,075 | 1,099 | 1,068 | 1,079 | 1,117,000 | 1,079 |
| 2001-07-11 | 1,050 | 1,055 | 1,015 | 1,028 | 852,000 | 1,028 |
| 2001-07-10 | 1,035 | 1,073 | 1,030 | 1,055 | 1,341,000 | 1,055 |
| 2001-07-09 | 994 | 1,015 | 970 | 1,015 | 3,899,000 | 1,015 |
| 2001-07-06 | 1,100 | 1,101 | 1,056 | 1,057 | 1,288,000 | 1,057 |
| 2001-07-05 | 1,141 | 1,155 | 1,125 | 1,131 | 888,000 | 1,131 |
| 2001-07-04 | 1,190 | 1,190 | 1,130 | 1,139 | 1,394,000 | 1,139 |
| 2001-07-03 | 1,179 | 1,195 | 1,165 | 1,180 | 684,000 | 1,180 |
| 2001-07-02 | 1,180 | 1,180 | 1,146 | 1,159 | 1,334,000 | 1,159 |
| 2001-06-29 | 1,175 | 1,198 | 1,169 | 1,184 | 1,086,000 | 1,184 |
| 2001-06-28 | 1,210 | 1,217 | 1,159 | 1,168 | 1,474,000 | 1,168 |
| 2001-06-27 | 1,225 | 1,234 | 1,205 | 1,205 | 805,000 | 1,205 |
| 2001-06-26 | 1,236 | 1,245 | 1,228 | 1,238 | 689,000 | 1,238 |
| 2001-06-25 | 1,231 | 1,247 | 1,221 | 1,235 | 1,153,000 | 1,235 |
| 2001-06-22 | 1,258 | 1,258 | 1,238 | 1,251 | 898,000 | 1,251 |
| 2001-06-21 | 1,241 | 1,255 | 1,235 | 1,250 | 1,043,000 | 1,250 |
| 2001-06-20 | 1,235 | 1,260 | 1,215 | 1,246 | 915,000 | 1,246 |
| 2001-06-19 | 1,235 | 1,266 | 1,206 | 1,215 | 937,000 | 1,215 |
| 2001-06-18 | 1,219 | 1,252 | 1,215 | 1,224 | 1,230,000 | 1,224 |
| 2001-06-15 | 1,208 | 1,239 | 1,198 | 1,219 | 1,210,000 | 1,219 |
| 2001-06-14 | 1,220 | 1,232 | 1,201 | 1,222 | 1,566,000 | 1,222 |
| 2001-06-13 | 1,260 | 1,267 | 1,225 | 1,232 | 1,970,000 | 1,232 |
| 2001-06-12 | 1,300 | 1,300 | 1,260 | 1,261 | 1,267,000 | 1,261 |
| 2001-06-11 | 1,347 | 1,347 | 1,310 | 1,314 | 1,055,000 | 1,314 |
| 2001-06-08 | 1,342 | 1,370 | 1,340 | 1,352 | 4,680,000 | 1,352 |
| 2001-06-07 | 1,340 | 1,344 | 1,306 | 1,322 | 1,228,000 | 1,322 |
| 2001-06-06 | 1,321 | 1,348 | 1,320 | 1,340 | 1,200,000 | 1,340 |
| 2001-06-05 | 1,320 | 1,320 | 1,268 | 1,299 | 1,658,000 | 1,299 |
| 2001-06-04 | 1,320 | 1,336 | 1,312 | 1,320 | 1,029,000 | 1,320 |
| 2001-06-01 | 1,350 | 1,369 | 1,307 | 1,320 | 2,437,000 | 1,320 |
| 2001-05-31 | 1,381 | 1,400 | 1,339 | 1,346 | 3,052,000 | 1,346 |
| 2001-05-30 | 1,475 | 1,488 | 1,441 | 1,441 | 1,353,000 | 1,441 |
| 2001-05-29 | 1,530 | 1,558 | 1,514 | 1,549 | 456,000 | 1,549 |
| 2001-05-28 | 1,569 | 1,569 | 1,537 | 1,547 | 362,000 | 1,547 |
| 2001-05-25 | 1,567 | 1,590 | 1,540 | 1,540 | 492,000 | 1,540 |
| 2001-05-24 | 1,560 | 1,563 | 1,523 | 1,537 | 1,237,000 | 1,537 |
| 2001-05-23 | 1,617 | 1,638 | 1,595 | 1,610 | 1,315,000 | 1,610 |
| 2001-05-22 | 1,600 | 1,618 | 1,585 | 1,587 | 1,311,000 | 1,587 |
| 2001-05-21 | 1,506 | 1,560 | 1,506 | 1,540 | 882,000 | 1,540 |
| 2001-05-18 | 1,535 | 1,549 | 1,505 | 1,505 | 847,000 | 1,505 |
| 2001-05-17 | 1,525 | 1,570 | 1,512 | 1,535 | 1,358,000 | 1,535 |
| 2001-05-16 | 1,560 | 1,568 | 1,525 | 1,525 | 1,214,000 | 1,525 |
| 2001-05-15 | 1,580 | 1,599 | 1,562 | 1,588 | 913,000 | 1,588 |
| 2001-05-14 | 1,631 | 1,636 | 1,605 | 1,631 | 1,274,000 | 1,631 |
| 2001-05-11 | 1,600 | 1,660 | 1,600 | 1,631 | 2,267,000 | 1,631 |
| 2001-05-10 | 1,562 | 1,589 | 1,562 | 1,574 | 557,000 | 1,574 |
| 2001-05-09 | 1,598 | 1,603 | 1,556 | 1,561 | 774,000 | 1,561 |
| 2001-05-08 | 1,650 | 1,650 | 1,616 | 1,638 | 929,000 | 1,638 |
| 2001-05-07 | 1,630 | 1,654 | 1,606 | 1,654 | 1,355,000 | 1,654 |
| 2001-05-02 | 1,610 | 1,610 | 1,580 | 1,600 | 829,000 | 1,600 |
| 2001-05-01 | 1,560 | 1,610 | 1,552 | 1,605 | 1,416,000 | 1,605 |
| 2001-04-27 | 1,531 | 1,540 | 1,505 | 1,530 | 807,000 | 1,530 |
| 2001-04-26 | 1,505 | 1,527 | 1,505 | 1,512 | 863,000 | 1,512 |
| 2001-04-25 | 1,470 | 1,500 | 1,470 | 1,493 | 936,000 | 1,493 |
| 2001-04-24 | 1,450 | 1,474 | 1,432 | 1,472 | 1,134,000 | 1,472 |
| 2001-04-23 | 1,520 | 1,559 | 1,496 | 1,497 | 594,000 | 1,497 |
| 2001-04-20 | 1,549 | 1,564 | 1,503 | 1,513 | 1,071,000 | 1,513 |
| 2001-04-19 | 1,585 | 1,585 | 1,525 | 1,535 | 2,012,000 | 1,535 |
| 2001-04-18 | 1,460 | 1,500 | 1,450 | 1,495 | 1,125,000 | 1,495 |
| 2001-04-17 | 1,407 | 1,407 | 1,380 | 1,380 | 794,000 | 1,380 |
| 2001-04-16 | 1,465 | 1,490 | 1,440 | 1,443 | 602,000 | 1,443 |
| 2001-04-13 | 1,510 | 1,560 | 1,461 | 1,465 | 2,229,000 | 1,465 |
| 2001-04-12 | 1,466 | 1,510 | 1,450 | 1,481 | 2,254,000 | 1,481 |
| 2001-04-11 | 1,378 | 1,420 | 1,351 | 1,386 | 881,000 | 1,386 |
| 2001-04-10 | 1,385 | 1,385 | 1,325 | 1,327 | 833,000 | 1,327 |
| 2001-04-09 | 1,427 | 1,430 | 1,397 | 1,397 | 1,124,000 | 1,397 |
| 2001-04-06 | 1,472 | 1,472 | 1,400 | 1,407 | 1,274,000 | 1,407 |
| 2001-04-05 | 1,388 | 1,420 | 1,388 | 1,392 | 1,024,000 | 1,392 |
| 2001-04-04 | 1,358 | 1,380 | 1,340 | 1,375 | 1,219,000 | 1,375 |
| 2001-04-03 | 1,400 | 1,425 | 1,386 | 1,398 | 1,266,000 | 1,398 |
| 2001-04-02 | 1,432 | 1,435 | 1,390 | 1,421 | 738,000 | 1,421 |
| 2001-03-30 | 1,410 | 1,455 | 1,400 | 1,421 | 929,000 | 1,421 |
| 2001-03-29 | 1,432 | 1,440 | 1,411 | 1,427 | 1,108,000 | 1,427 |
| 2001-03-28 | 1,519 | 1,528 | 1,471 | 1,492 | 978,000 | 1,492 |
| 2001-03-27 | 1,535 | 1,544 | 1,502 | 1,504 | 1,696,000 | 1,504 |
| 2001-03-26 | 1,513 | 1,540 | 1,500 | 1,501 | 2,431,000 | 1,501 |
| 2001-03-23 | 1,410 | 1,450 | 1,386 | 1,433 | 2,607,000 | 1,433 |
| 2001-03-22 | 1,343 | 1,385 | 1,320 | 1,330 | 1,190,000 | 1,330 |
| 2001-03-21 | 1,233 | 1,329 | 1,230 | 1,329 | 1,322,000 | 1,329 |
| 2001-03-19 | 1,240 | 1,285 | 1,222 | 1,239 | 1,567,000 | 1,239 |
| 2001-03-16 | 1,270 | 1,270 | 1,226 | 1,240 | 1,692,000 | 1,240 |
| 2001-03-15 | 1,219 | 1,255 | 1,188 | 1,251 | 1,840,000 | 1,251 |
| 2001-03-14 | 1,321 | 1,338 | 1,255 | 1,261 | 1,120,000 | 1,261 |
| 2001-03-13 | 1,298 | 1,315 | 1,246 | 1,297 | 1,373,000 | 1,297 |
| 2001-03-12 | 1,360 | 1,366 | 1,320 | 1,338 | 1,232,000 | 1,338 |
| 2001-03-09 | 1,397 | 1,427 | 1,385 | 1,392 | 2,818,000 | 1,392 |
| 2001-03-08 | 1,449 | 1,450 | 1,392 | 1,417 | 1,007,000 | 1,417 |
| 2001-03-07 | 1,465 | 1,477 | 1,425 | 1,430 | 1,827,000 | 1,430 |
| 2001-03-06 | 1,342 | 1,428 | 1,342 | 1,405 | 1,397,000 | 1,405 |
| 2001-03-05 | 1,334 | 1,350 | 1,290 | 1,302 | 1,221,000 | 1,302 |
| 2001-03-02 | 1,359 | 1,388 | 1,325 | 1,354 | 1,218,000 | 1,354 |
| 2001-03-01 | 1,346 | 1,365 | 1,325 | 1,357 | 1,904,000 | 1,357 |
| 2001-02-28 | 1,435 | 1,439 | 1,355 | 1,391 | 3,015,000 | 1,391 |
| 2001-02-27 | 1,618 | 1,627 | 1,472 | 1,495 | 2,608,000 | 1,495 |
| 2001-02-26 | 1,610 | 1,637 | 1,610 | 1,616 | 684,000 | 1,616 |
| 2001-02-23 | 1,629 | 1,654 | 1,620 | 1,640 | 836,000 | 1,640 |
| 2001-02-22 | 1,677 | 1,677 | 1,637 | 1,648 | 1,100,000 | 1,648 |
| 2001-02-21 | 1,674 | 1,710 | 1,650 | 1,691 | 1,169,000 | 1,691 |
| 2001-02-20 | 1,664 | 1,690 | 1,660 | 1,680 | 821,000 | 1,680 |
| 2001-02-19 | 1,631 | 1,680 | 1,610 | 1,672 | 1,289,000 | 1,672 |
| 2001-02-16 | 1,695 | 1,717 | 1,670 | 1,691 | 3,799,000 | 1,691 |
| 2001-02-15 | 1,605 | 1,628 | 1,592 | 1,605 | 1,290,000 | 1,605 |
| 2001-02-14 | 1,581 | 1,604 | 1,557 | 1,575 | 1,048,000 | 1,575 |
| 2001-02-13 | 1,589 | 1,610 | 1,575 | 1,582 | 1,152,000 | 1,582 |
| 2001-02-09 | 1,498 | 1,567 | 1,485 | 1,559 | 2,147,000 | 1,559 |
| 2001-02-08 | 1,540 | 1,550 | 1,452 | 1,497 | 2,028,000 | 1,497 |
| 2001-02-07 | 1,550 | 1,555 | 1,537 | 1,548 | 915,000 | 1,548 |
| 2001-02-06 | 1,530 | 1,575 | 1,530 | 1,551 | 597,000 | 1,551 |
| 2001-02-05 | 1,581 | 1,589 | 1,535 | 1,560 | 1,175,000 | 1,560 |
| 2001-02-02 | 1,610 | 1,638 | 1,610 | 1,611 | 821,000 | 1,611 |
| 2001-02-01 | 1,668 | 1,669 | 1,625 | 1,640 | 1,124,000 | 1,640 |
| 2001-01-31 | 1,695 | 1,699 | 1,651 | 1,669 | 1,022,000 | 1,669 |
| 2001-01-30 | 1,700 | 1,710 | 1,677 | 1,684 | 1,443,000 | 1,684 |
| 2001-01-29 | 1,619 | 1,670 | 1,619 | 1,648 | 925,000 | 1,648 |
| 2001-01-26 | 1,650 | 1,650 | 1,596 | 1,625 | 1,346,000 | 1,625 |
| 2001-01-25 | 1,620 | 1,661 | 1,620 | 1,640 | 1,045,000 | 1,640 |
| 2001-01-24 | 1,620 | 1,630 | 1,592 | 1,605 | 1,108,000 | 1,605 |
| 2001-01-23 | 1,626 | 1,630 | 1,591 | 1,619 | 1,847,000 | 1,619 |
| 2001-01-22 | 1,647 | 1,663 | 1,588 | 1,656 | 2,687,000 | 1,656 |
| 2001-01-19 | 1,708 | 1,755 | 1,660 | 1,716 | 6,132,000 | 1,716 |
| 2001-01-18 | 1,600 | 1,645 | 1,590 | 1,627 | 5,095,000 | 1,627 |
| 2001-01-17 | 1,435 | 1,510 | 1,421 | 1,495 | 2,131,000 | 1,495 |
| 2001-01-16 | 1,460 | 1,460 | 1,404 | 1,439 | 835,000 | 1,439 |
| 2001-01-15 | 1,430 | 1,468 | 1,418 | 1,457 | 1,983,000 | 1,457 |
| 2001-01-12 | 1,339 | 1,400 | 1,339 | 1,391 | 1,985,000 | 1,391 |
| 2001-01-11 | 1,316 | 1,324 | 1,304 | 1,312 | 884,000 | 1,312 |
| 2001-01-10 | 1,333 | 1,335 | 1,290 | 1,299 | 1,177,000 | 1,299 |
| 2001-01-09 | 1,360 | 1,360 | 1,271 | 1,293 | 1,858,000 | 1,293 |
| 2001-01-05 | 1,289 | 1,410 | 1,289 | 1,400 | 3,086,000 | 1,400 |
| 2001-01-04 | 1,260 | 1,277 | 1,239 | 1,256 | 1,004,000 | 1,256 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
