7744 ノーリツ鋼機(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 | 1,719 | 1,719 | 1,690 | 1,707 | 1,200 | 1,707 |
| 2001-12-27 | 1,668 | 1,708 | 1,651 | 1,689 | 8,400 | 1,689 |
| 2001-12-26 | 1,714 | 1,759 | 1,698 | 1,698 | 2,700 | 1,698 |
| 2001-12-25 | 1,730 | 1,744 | 1,702 | 1,744 | 2,800 | 1,744 |
| 2001-12-21 | 1,747 | 1,750 | 1,722 | 1,726 | 1,300 | 1,726 |
| 2001-12-20 | 1,760 | 1,770 | 1,744 | 1,749 | 2,400 | 1,749 |
| 2001-12-19 | 1,730 | 1,731 | 1,700 | 1,711 | 3,800 | 1,711 |
| 2001-12-18 | 1,760 | 1,800 | 1,732 | 1,732 | 5,000 | 1,732 |
| 2001-12-17 | 1,740 | 1,800 | 1,731 | 1,760 | 3,400 | 1,760 |
| 2001-12-14 | 1,735 | 1,750 | 1,735 | 1,750 | 36,800 | 1,750 |
| 2001-12-13 | 1,764 | 1,765 | 1,764 | 1,765 | 400 | 1,765 |
| 2001-12-12 | 1,797 | 1,799 | 1,780 | 1,794 | 3,100 | 1,794 |
| 2001-12-11 | 1,740 | 1,779 | 1,710 | 1,779 | 400 | 1,779 |
| 2001-12-10 | 1,780 | 1,780 | 1,750 | 1,750 | 500 | 1,750 |
| 2001-12-07 | 1,780 | 1,800 | 1,746 | 1,786 | 1,500 | 1,786 |
| 2001-12-06 | 1,717 | 1,780 | 1,702 | 1,731 | 2,800 | 1,731 |
| 2001-12-05 | 1,700 | 1,740 | 1,700 | 1,740 | 3,800 | 1,740 |
| 2001-12-04 | 1,686 | 1,738 | 1,686 | 1,738 | 1,900 | 1,738 |
| 2001-12-03 | 1,760 | 1,761 | 1,746 | 1,746 | 2,100 | 1,746 |
| 2001-11-30 | 1,751 | 1,820 | 1,751 | 1,761 | 2,400 | 1,761 |
| 2001-11-29 | 1,800 | 1,800 | 1,780 | 1,780 | 500 | 1,780 |
| 2001-11-28 | 1,835 | 1,842 | 1,720 | 1,780 | 7,100 | 1,780 |
| 2001-11-27 | 1,850 | 1,861 | 1,834 | 1,834 | 2,300 | 1,834 |
| 2001-11-26 | 1,835 | 1,850 | 1,832 | 1,850 | 4,300 | 1,850 |
| 2001-11-22 | 1,755 | 1,829 | 1,755 | 1,829 | 6,700 | 1,829 |
| 2001-11-21 | 1,771 | 1,790 | 1,760 | 1,769 | 4,700 | 1,769 |
| 2001-11-20 | 1,820 | 1,826 | 1,789 | 1,800 | 10,500 | 1,800 |
| 2001-11-19 | 1,800 | 1,820 | 1,800 | 1,820 | 1,700 | 1,820 |
| 2001-11-16 | 1,799 | 1,805 | 1,780 | 1,805 | 5,700 | 1,805 |
| 2001-11-15 | 1,819 | 1,828 | 1,791 | 1,817 | 6,000 | 1,817 |
| 2001-11-14 | 1,789 | 1,819 | 1,760 | 1,815 | 11,900 | 1,815 |
| 2001-11-13 | 1,751 | 1,790 | 1,751 | 1,790 | 6,200 | 1,790 |
| 2001-11-12 | 1,780 | 1,785 | 1,769 | 1,770 | 4,000 | 1,770 |
| 2001-11-09 | 1,752 | 1,780 | 1,752 | 1,780 | 2,100 | 1,780 |
| 2001-11-08 | 1,751 | 1,785 | 1,750 | 1,785 | 3,100 | 1,785 |
| 2001-11-07 | 1,750 | 1,780 | 1,750 | 1,780 | 1,700 | 1,780 |
| 2001-11-06 | 1,753 | 1,779 | 1,753 | 1,766 | 1,600 | 1,766 |
| 2001-11-05 | 1,760 | 1,770 | 1,752 | 1,752 | 3,000 | 1,752 |
| 2001-11-02 | 1,730 | 1,770 | 1,730 | 1,740 | 11,000 | 1,740 |
| 2001-11-01 | 1,733 | 1,750 | 1,724 | 1,736 | 5,100 | 1,736 |
| 2001-10-31 | 1,682 | 1,739 | 1,682 | 1,729 | 1,800 | 1,729 |
| 2001-10-30 | 1,749 | 1,750 | 1,660 | 1,709 | 8,400 | 1,709 |
| 2001-10-29 | 1,748 | 1,770 | 1,741 | 1,760 | 5,500 | 1,760 |
| 2001-10-26 | 1,750 | 1,791 | 1,750 | 1,758 | 2,300 | 1,758 |
| 2001-10-25 | 1,749 | 1,750 | 1,712 | 1,750 | 5,600 | 1,750 |
| 2001-10-24 | 1,703 | 1,750 | 1,703 | 1,729 | 3,500 | 1,729 |
| 2001-10-23 | 1,701 | 1,730 | 1,700 | 1,730 | 4,200 | 1,730 |
| 2001-10-22 | 1,700 | 1,703 | 1,700 | 1,700 | 2,100 | 1,700 |
| 2001-10-19 | 1,680 | 1,700 | 1,680 | 1,682 | 3,300 | 1,682 |
| 2001-10-18 | 1,709 | 1,715 | 1,681 | 1,704 | 5,500 | 1,704 |
| 2001-10-17 | 1,689 | 1,719 | 1,689 | 1,715 | 1,400 | 1,715 |
| 2001-10-16 | 1,700 | 1,719 | 1,700 | 1,719 | 2,200 | 1,719 |
| 2001-10-15 | 1,700 | 1,717 | 1,692 | 1,700 | 1,100 | 1,700 |
| 2001-10-12 | 1,700 | 1,720 | 1,700 | 1,720 | 5,500 | 1,720 |
| 2001-10-11 | 1,671 | 1,700 | 1,671 | 1,700 | 5,300 | 1,700 |
| 2001-10-10 | 1,699 | 1,699 | 1,671 | 1,675 | 2,100 | 1,675 |
| 2001-10-09 | 1,699 | 1,700 | 1,687 | 1,700 | 4,000 | 1,700 |
| 2001-10-05 | 1,659 | 1,730 | 1,659 | 1,719 | 8,500 | 1,719 |
| 2001-10-04 | 1,674 | 1,689 | 1,666 | 1,689 | 6,600 | 1,689 |
| 2001-10-03 | 1,671 | 1,680 | 1,671 | 1,680 | 6,300 | 1,680 |
| 2001-10-02 | 1,579 | 1,680 | 1,579 | 1,595 | 7,500 | 1,595 |
| 2001-10-01 | 1,560 | 1,600 | 1,543 | 1,600 | 1,500 | 1,600 |
| 2001-09-28 | 1,510 | 1,530 | 1,505 | 1,530 | 2,700 | 1,530 |
| 2001-09-27 | 1,460 | 1,500 | 1,460 | 1,500 | 4,100 | 1,500 |
| 2001-09-26 | 1,450 | 1,471 | 1,450 | 1,460 | 1,800 | 1,460 |
| 2001-09-25 | 1,458 | 1,465 | 1,440 | 1,465 | 8,800 | 1,465 |
| 2001-09-21 | 1,380 | 1,398 | 1,362 | 1,390 | 7,600 | 1,390 |
| 2001-09-20 | 1,406 | 1,430 | 1,380 | 1,430 | 14,700 | 1,430 |
| 2001-09-19 | 1,434 | 1,434 | 1,407 | 1,430 | 11,400 | 1,430 |
| 2001-09-18 | 1,406 | 1,485 | 1,406 | 1,417 | 30,500 | 1,417 |
| 2001-09-17 | 1,402 | 1,414 | 1,400 | 1,402 | 11,900 | 1,402 |
| 2001-09-14 | 1,484 | 1,484 | 1,457 | 1,462 | 26,800 | 1,462 |
| 2001-09-13 | 1,440 | 1,464 | 1,440 | 1,464 | 5,600 | 1,464 |
| 2001-09-12 | 1,461 | 1,501 | 1,450 | 1,455 | 19,900 | 1,455 |
| 2001-09-11 | 1,561 | 1,600 | 1,561 | 1,571 | 2,800 | 1,571 |
| 2001-09-10 | 1,599 | 1,610 | 1,570 | 1,599 | 10,200 | 1,599 |
| 2001-09-07 | 1,610 | 1,619 | 1,600 | 1,619 | 5,100 | 1,619 |
| 2001-09-06 | 1,600 | 1,615 | 1,600 | 1,610 | 4,000 | 1,610 |
| 2001-09-05 | 1,638 | 1,638 | 1,563 | 1,570 | 2,700 | 1,570 |
| 2001-09-04 | 1,560 | 1,630 | 1,553 | 1,609 | 6,900 | 1,609 |
| 2001-09-03 | 1,671 | 1,671 | 1,550 | 1,550 | 4,600 | 1,550 |
| 2001-08-31 | 1,691 | 1,705 | 1,685 | 1,700 | 7,700 | 1,700 |
| 2001-08-30 | 1,696 | 1,705 | 1,686 | 1,705 | 13,400 | 1,705 |
| 2001-08-29 | 1,694 | 1,705 | 1,675 | 1,700 | 10,000 | 1,700 |
| 2001-08-28 | 1,680 | 1,709 | 1,665 | 1,695 | 27,000 | 1,695 |
| 2001-08-27 | 1,600 | 1,680 | 1,600 | 1,680 | 2,300 | 1,680 |
| 2001-08-24 | 1,581 | 1,634 | 1,581 | 1,629 | 2,200 | 1,629 |
| 2001-08-23 | 1,580 | 1,595 | 1,577 | 1,590 | 18,900 | 1,590 |
| 2001-08-22 | 1,555 | 1,604 | 1,555 | 1,580 | 6,200 | 1,580 |
| 2001-08-21 | 1,640 | 1,640 | 1,580 | 1,599 | 2,900 | 1,599 |
| 2001-08-20 | 1,601 | 1,623 | 1,600 | 1,610 | 3,200 | 1,610 |
| 2001-08-17 | 1,630 | 1,638 | 1,624 | 1,630 | 4,900 | 1,630 |
| 2001-08-16 | 1,649 | 1,649 | 1,622 | 1,624 | 3,200 | 1,624 |
| 2001-08-15 | 1,694 | 1,694 | 1,650 | 1,660 | 2,100 | 1,660 |
| 2001-08-14 | 1,700 | 1,700 | 1,670 | 1,695 | 3,900 | 1,695 |
| 2001-08-13 | 1,700 | 1,700 | 1,652 | 1,652 | 2,100 | 1,652 |
| 2001-08-10 | 1,720 | 1,729 | 1,713 | 1,727 | 1,800 | 1,727 |
| 2001-08-09 | 1,730 | 1,730 | 1,719 | 1,719 | 3,900 | 1,719 |
| 2001-08-08 | 1,739 | 1,740 | 1,710 | 1,728 | 4,700 | 1,728 |
| 2001-08-07 | 1,680 | 1,708 | 1,680 | 1,708 | 4,000 | 1,708 |
| 2001-08-06 | 1,636 | 1,678 | 1,636 | 1,678 | 4,400 | 1,678 |
| 2001-08-03 | 1,652 | 1,666 | 1,640 | 1,666 | 2,400 | 1,666 |
| 2001-08-02 | 1,639 | 1,652 | 1,636 | 1,652 | 4,200 | 1,652 |
| 2001-08-01 | 1,557 | 1,640 | 1,550 | 1,640 | 8,400 | 1,640 |
| 2001-07-31 | 1,540 | 1,560 | 1,540 | 1,557 | 8,500 | 1,557 |
| 2001-07-30 | 1,610 | 1,610 | 1,550 | 1,550 | 11,600 | 1,550 |
| 2001-07-27 | 1,661 | 1,662 | 1,620 | 1,635 | 3,700 | 1,635 |
| 2001-07-26 | 1,620 | 1,622 | 1,610 | 1,613 | 5,200 | 1,613 |
| 2001-07-25 | 1,628 | 1,628 | 1,601 | 1,620 | 6,000 | 1,620 |
| 2001-07-24 | 1,610 | 1,645 | 1,610 | 1,645 | 7,000 | 1,645 |
| 2001-07-23 | 1,660 | 1,660 | 1,620 | 1,640 | 6,300 | 1,640 |
| 2001-07-19 | 1,660 | 1,690 | 1,660 | 1,664 | 11,900 | 1,664 |
| 2001-07-18 | 1,700 | 1,700 | 1,660 | 1,660 | 9,900 | 1,660 |
| 2001-07-17 | 1,750 | 1,750 | 1,701 | 1,713 | 3,500 | 1,713 |
| 2001-07-16 | 1,745 | 1,815 | 1,745 | 1,751 | 3,800 | 1,751 |
| 2001-07-13 | 1,745 | 1,762 | 1,738 | 1,740 | 4,900 | 1,740 |
| 2001-07-12 | 1,740 | 1,740 | 1,737 | 1,738 | 2,500 | 1,738 |
| 2001-07-11 | 1,739 | 1,739 | 1,700 | 1,709 | 12,200 | 1,709 |
| 2001-07-10 | 1,761 | 1,761 | 1,740 | 1,759 | 4,600 | 1,759 |
| 2001-07-09 | 1,764 | 1,764 | 1,750 | 1,755 | 7,400 | 1,755 |
| 2001-07-06 | 1,786 | 1,799 | 1,780 | 1,794 | 6,500 | 1,794 |
| 2001-07-05 | 1,795 | 1,800 | 1,790 | 1,798 | 4,200 | 1,798 |
| 2001-07-04 | 1,805 | 1,810 | 1,790 | 1,800 | 5,200 | 1,800 |
| 2001-07-03 | 1,801 | 1,820 | 1,796 | 1,810 | 7,100 | 1,810 |
| 2001-07-02 | 1,909 | 1,909 | 1,802 | 1,810 | 5,500 | 1,810 |
| 2001-06-29 | 1,880 | 1,926 | 1,851 | 1,851 | 4,600 | 1,851 |
| 2001-06-28 | 1,881 | 1,900 | 1,830 | 1,850 | 7,200 | 1,850 |
| 2001-06-27 | 1,888 | 1,893 | 1,875 | 1,875 | 2,100 | 1,875 |
| 2001-06-26 | 1,819 | 1,900 | 1,819 | 1,890 | 12,800 | 1,890 |
| 2001-06-25 | 1,849 | 1,849 | 1,820 | 1,820 | 8,000 | 1,820 |
| 2001-06-22 | 1,740 | 1,819 | 1,740 | 1,819 | 11,300 | 1,819 |
| 2001-06-21 | 1,702 | 1,720 | 1,702 | 1,712 | 13,700 | 1,712 |
| 2001-06-20 | 1,700 | 1,700 | 1,670 | 1,697 | 13,500 | 1,697 |
| 2001-06-19 | 1,660 | 1,700 | 1,660 | 1,670 | 17,800 | 1,670 |
| 2001-06-18 | 1,714 | 1,725 | 1,666 | 1,670 | 25,700 | 1,670 |
| 2001-06-15 | 1,720 | 1,729 | 1,702 | 1,714 | 23,500 | 1,714 |
| 2001-06-14 | 1,800 | 1,800 | 1,720 | 1,733 | 46,900 | 1,733 |
| 2001-06-13 | 1,871 | 1,871 | 1,840 | 1,840 | 29,700 | 1,840 |
| 2001-06-12 | 1,884 | 1,884 | 1,873 | 1,880 | 20,000 | 1,880 |
| 2001-06-11 | 1,904 | 1,925 | 1,880 | 1,899 | 12,500 | 1,899 |
| 2001-06-08 | 1,890 | 1,910 | 1,890 | 1,902 | 47,100 | 1,902 |
| 2001-06-07 | 1,893 | 1,893 | 1,861 | 1,887 | 8,600 | 1,887 |
| 2001-06-06 | 1,869 | 1,925 | 1,861 | 1,863 | 5,600 | 1,863 |
| 2001-06-05 | 1,901 | 1,909 | 1,860 | 1,860 | 9,700 | 1,860 |
| 2001-06-04 | 1,900 | 1,900 | 1,879 | 1,900 | 12,500 | 1,900 |
| 2001-06-01 | 1,910 | 1,910 | 1,860 | 1,879 | 20,600 | 1,879 |
| 2001-05-31 | 1,880 | 1,891 | 1,870 | 1,880 | 28,500 | 1,880 |
| 2001-05-30 | 1,910 | 1,910 | 1,890 | 1,890 | 25,500 | 1,890 |
| 2001-05-29 | 1,920 | 1,950 | 1,904 | 1,904 | 14,300 | 1,904 |
| 2001-05-28 | 1,980 | 1,980 | 1,910 | 1,910 | 22,100 | 1,910 |
| 2001-05-25 | 1,930 | 1,930 | 1,901 | 1,921 | 38,000 | 1,921 |
| 2001-05-24 | 1,960 | 1,961 | 1,922 | 1,923 | 38,200 | 1,923 |
| 2001-05-23 | 1,950 | 1,990 | 1,950 | 1,955 | 43,000 | 1,955 |
| 2001-05-22 | 1,959 | 1,960 | 1,930 | 1,947 | 82,200 | 1,947 |
| 2001-05-21 | 1,940 | 1,970 | 1,860 | 1,880 | 220,900 | 1,880 |
| 2001-05-18 | 1,940 | 1,940 | 1,940 | 1,940 | 13,800 | 1,940 |
| 2001-05-17 | 2,330 | 2,350 | 2,330 | 2,340 | 6,100 | 2,340 |
| 2001-05-16 | 2,370 | 2,370 | 2,315 | 2,320 | 5,600 | 2,320 |
| 2001-05-15 | 2,365 | 2,375 | 2,350 | 2,350 | 2,900 | 2,350 |
| 2001-05-14 | 2,380 | 2,380 | 2,355 | 2,365 | 3,500 | 2,365 |
| 2001-05-11 | 2,360 | 2,380 | 2,360 | 2,360 | 2,000 | 2,360 |
| 2001-05-10 | 2,355 | 2,360 | 2,330 | 2,360 | 2,700 | 2,360 |
| 2001-05-09 | 2,390 | 2,390 | 2,315 | 2,340 | 6,700 | 2,340 |
| 2001-05-08 | 2,400 | 2,410 | 2,380 | 2,390 | 12,100 | 2,390 |
| 2001-05-07 | 2,355 | 2,445 | 2,350 | 2,400 | 15,500 | 2,400 |
| 2001-05-02 | 2,310 | 2,365 | 2,305 | 2,345 | 11,600 | 2,345 |
| 2001-05-01 | 2,290 | 2,310 | 2,280 | 2,290 | 25,500 | 2,290 |
| 2001-04-27 | 2,290 | 2,290 | 2,270 | 2,280 | 4,700 | 2,280 |
| 2001-04-26 | 2,285 | 2,305 | 2,270 | 2,270 | 10,500 | 2,270 |
| 2001-04-25 | 2,325 | 2,325 | 2,290 | 2,290 | 9,700 | 2,290 |
| 2001-04-24 | 2,300 | 2,325 | 2,300 | 2,325 | 8,900 | 2,325 |
| 2001-04-23 | 2,355 | 2,355 | 2,325 | 2,330 | 8,800 | 2,330 |
| 2001-04-20 | 2,290 | 2,300 | 2,270 | 2,280 | 12,100 | 2,280 |
| 2001-04-19 | 2,310 | 2,330 | 2,270 | 2,280 | 12,100 | 2,280 |
| 2001-04-18 | 2,250 | 2,265 | 2,230 | 2,250 | 9,500 | 2,250 |
| 2001-04-17 | 2,265 | 2,265 | 2,240 | 2,250 | 6,100 | 2,250 |
| 2001-04-16 | 2,255 | 2,285 | 2,250 | 2,250 | 12,900 | 2,250 |
| 2001-04-13 | 2,255 | 2,280 | 2,250 | 2,250 | 3,800 | 2,250 |
| 2001-04-12 | 2,250 | 2,250 | 2,235 | 2,250 | 5,100 | 2,250 |
| 2001-04-11 | 2,270 | 2,270 | 2,230 | 2,250 | 11,100 | 2,250 |
| 2001-04-10 | 2,270 | 2,275 | 2,260 | 2,265 | 2,300 | 2,265 |
| 2001-04-09 | 2,280 | 2,280 | 2,260 | 2,265 | 9,700 | 2,265 |
| 2001-04-06 | 2,270 | 2,305 | 2,270 | 2,275 | 6,600 | 2,275 |
| 2001-04-05 | 2,255 | 2,270 | 2,250 | 2,260 | 12,100 | 2,260 |
| 2001-04-04 | 2,300 | 2,300 | 2,250 | 2,250 | 2,200 | 2,250 |
| 2001-04-03 | 2,250 | 2,300 | 2,250 | 2,275 | 6,600 | 2,275 |
| 2001-04-02 | 2,370 | 2,370 | 2,230 | 2,250 | 8,500 | 2,250 |
| 2001-03-30 | 2,310 | 2,340 | 2,310 | 2,340 | 1,700 | 2,340 |
| 2001-03-29 | 2,355 | 2,355 | 2,250 | 2,330 | 11,000 | 2,330 |
| 2001-03-28 | 2,465 | 2,500 | 2,380 | 2,420 | 7,600 | 2,420 |
| 2001-03-27 | 2,490 | 2,515 | 2,450 | 2,450 | 3,300 | 2,450 |
| 2001-03-26 | 2,515 | 2,555 | 2,400 | 2,490 | 13,600 | 2,490 |
| 2001-03-23 | 2,440 | 2,440 | 2,355 | 2,355 | 5,200 | 2,355 |
| 2001-03-22 | 2,360 | 2,400 | 2,350 | 2,360 | 12,400 | 2,360 |
| 2001-03-21 | 2,340 | 2,350 | 2,290 | 2,350 | 15,400 | 2,350 |
| 2001-03-19 | 2,330 | 2,370 | 2,330 | 2,340 | 4,500 | 2,340 |
| 2001-03-16 | 2,305 | 2,365 | 2,305 | 2,330 | 7,000 | 2,330 |
| 2001-03-15 | 2,330 | 2,330 | 2,230 | 2,265 | 16,000 | 2,265 |
| 2001-03-14 | 2,360 | 2,400 | 2,360 | 2,370 | 3,600 | 2,370 |
| 2001-03-13 | 2,390 | 2,390 | 2,340 | 2,360 | 4,800 | 2,360 |
| 2001-03-12 | 2,470 | 2,475 | 2,430 | 2,430 | 2,400 | 2,430 |
| 2001-03-09 | 2,525 | 2,525 | 2,455 | 2,455 | 26,900 | 2,455 |
| 2001-03-08 | 2,495 | 2,500 | 2,480 | 2,485 | 2,100 | 2,485 |
| 2001-03-07 | 2,470 | 2,495 | 2,450 | 2,480 | 4,900 | 2,480 |
| 2001-03-06 | 2,365 | 2,450 | 2,365 | 2,450 | 700 | 2,450 |
| 2001-03-05 | 2,350 | 2,400 | 2,350 | 2,350 | 2,400 | 2,350 |
| 2001-03-02 | 2,370 | 2,395 | 2,350 | 2,350 | 17,500 | 2,350 |
| 2001-03-01 | 2,470 | 2,470 | 2,370 | 2,370 | 6,700 | 2,370 |
| 2001-02-28 | 2,435 | 2,490 | 2,435 | 2,440 | 7,800 | 2,440 |
| 2001-02-27 | 2,500 | 2,500 | 2,425 | 2,435 | 4,600 | 2,435 |
| 2001-02-26 | 2,495 | 2,545 | 2,490 | 2,500 | 2,600 | 2,500 |
| 2001-02-23 | 2,460 | 2,460 | 2,380 | 2,430 | 1,700 | 2,430 |
| 2001-02-22 | 2,400 | 2,500 | 2,385 | 2,500 | 5,400 | 2,500 |
| 2001-02-21 | 2,350 | 2,400 | 2,350 | 2,400 | 7,700 | 2,400 |
| 2001-02-20 | 2,350 | 2,355 | 2,330 | 2,330 | 4,500 | 2,330 |
| 2001-02-19 | 2,375 | 2,375 | 2,330 | 2,350 | 5,900 | 2,350 |
| 2001-02-16 | 2,365 | 2,365 | 2,350 | 2,350 | 3,600 | 2,350 |
| 2001-02-15 | 2,370 | 2,380 | 2,350 | 2,355 | 3,800 | 2,355 |
| 2001-02-14 | 2,370 | 2,410 | 2,360 | 2,360 | 3,800 | 2,360 |
| 2001-02-13 | 2,425 | 2,425 | 2,380 | 2,380 | 2,600 | 2,380 |
| 2001-02-09 | 2,380 | 2,420 | 2,375 | 2,420 | 3,900 | 2,420 |
| 2001-02-08 | 2,395 | 2,395 | 2,375 | 2,380 | 18,800 | 2,380 |
| 2001-02-07 | 2,400 | 2,400 | 2,395 | 2,400 | 800 | 2,400 |
| 2001-02-06 | 2,410 | 2,435 | 2,395 | 2,400 | 2,300 | 2,400 |
| 2001-02-05 | 2,390 | 2,500 | 2,390 | 2,490 | 3,500 | 2,490 |
| 2001-02-02 | 2,400 | 2,400 | 2,390 | 2,390 | 2,000 | 2,390 |
| 2001-02-01 | 2,385 | 2,425 | 2,380 | 2,400 | 1,700 | 2,400 |
| 2001-01-31 | 2,410 | 2,450 | 2,400 | 2,400 | 1,800 | 2,400 |
| 2001-01-30 | 2,440 | 2,455 | 2,410 | 2,455 | 1,300 | 2,455 |
| 2001-01-29 | 2,460 | 2,460 | 2,425 | 2,450 | 500 | 2,450 |
| 2001-01-26 | 2,500 | 2,570 | 2,460 | 2,460 | 1,400 | 2,460 |
| 2001-01-25 | 2,450 | 2,450 | 2,425 | 2,430 | 700 | 2,430 |
| 2001-01-24 | 2,500 | 2,500 | 2,450 | 2,450 | 3,000 | 2,450 |
| 2001-01-23 | 2,500 | 2,500 | 2,450 | 2,450 | 1,500 | 2,450 |
| 2001-01-22 | 2,595 | 2,600 | 2,450 | 2,450 | 3,800 | 2,450 |
| 2001-01-19 | 2,615 | 2,615 | 2,545 | 2,545 | 6,800 | 2,545 |
| 2001-01-18 | 2,445 | 2,535 | 2,445 | 2,535 | 3,100 | 2,535 |
| 2001-01-17 | 2,400 | 2,435 | 2,400 | 2,410 | 2,400 | 2,410 |
| 2001-01-16 | 2,405 | 2,410 | 2,400 | 2,400 | 2,100 | 2,400 |
| 2001-01-15 | 2,470 | 2,470 | 2,405 | 2,405 | 800 | 2,405 |
| 2001-01-12 | 2,335 | 2,400 | 2,335 | 2,395 | 1,200 | 2,395 |
| 2001-01-11 | 2,380 | 2,380 | 2,310 | 2,335 | 3,900 | 2,335 |
| 2001-01-10 | 2,360 | 2,400 | 2,360 | 2,380 | 4,500 | 2,380 |
| 2001-01-09 | 2,390 | 2,400 | 2,350 | 2,360 | 2,600 | 2,360 |
| 2001-01-05 | 2,330 | 2,390 | 2,330 | 2,390 | 3,400 | 2,390 |
| 2001-01-04 | 2,500 | 2,515 | 2,370 | 2,370 | 3,800 | 2,370 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株