7925 前澤化成工業(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 | 1,315 | 1,316 | 1,296 | 1,299 | 4,600 | 1,299 |
| 2001-12-27 | 1,280 | 1,290 | 1,279 | 1,290 | 10,100 | 1,290 |
| 2001-12-26 | 1,320 | 1,320 | 1,284 | 1,284 | 1,400 | 1,284 |
| 2001-12-25 | 1,280 | 1,328 | 1,280 | 1,315 | 14,300 | 1,315 |
| 2001-12-21 | 1,310 | 1,330 | 1,307 | 1,330 | 2,800 | 1,330 |
| 2001-12-20 | 1,301 | 1,325 | 1,301 | 1,306 | 8,600 | 1,306 |
| 2001-12-19 | 1,304 | 1,305 | 1,291 | 1,301 | 3,700 | 1,301 |
| 2001-12-18 | 1,325 | 1,325 | 1,287 | 1,308 | 7,100 | 1,308 |
| 2001-12-17 | 1,318 | 1,340 | 1,251 | 1,310 | 5,100 | 1,310 |
| 2001-12-14 | 1,319 | 1,332 | 1,319 | 1,332 | 18,800 | 1,332 |
| 2001-12-13 | 1,379 | 1,379 | 1,319 | 1,338 | 10,900 | 1,338 |
| 2001-12-12 | 1,300 | 1,350 | 1,300 | 1,339 | 15,500 | 1,339 |
| 2001-12-11 | 1,249 | 1,280 | 1,249 | 1,280 | 3,100 | 1,280 |
| 2001-12-10 | 1,245 | 1,254 | 1,200 | 1,249 | 4,700 | 1,249 |
| 2001-12-07 | 1,281 | 1,293 | 1,256 | 1,256 | 8,500 | 1,256 |
| 2001-12-06 | 1,300 | 1,300 | 1,285 | 1,286 | 5,000 | 1,286 |
| 2001-12-05 | 1,300 | 1,300 | 1,280 | 1,300 | 5,500 | 1,300 |
| 2001-12-04 | 1,285 | 1,299 | 1,280 | 1,293 | 6,700 | 1,293 |
| 2001-12-03 | 1,305 | 1,310 | 1,280 | 1,285 | 9,100 | 1,285 |
| 2001-11-30 | 1,310 | 1,310 | 1,302 | 1,305 | 4,400 | 1,305 |
| 2001-11-29 | 1,321 | 1,321 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2001-11-28 | 1,325 | 1,345 | 1,317 | 1,323 | 9,000 | 1,323 |
| 2001-11-27 | 1,325 | 1,327 | 1,324 | 1,325 | 15,600 | 1,325 |
| 2001-11-26 | 1,325 | 1,350 | 1,325 | 1,350 | 2,500 | 1,350 |
| 2001-11-22 | 1,320 | 1,325 | 1,320 | 1,325 | 3,400 | 1,325 |
| 2001-11-21 | 1,320 | 1,329 | 1,319 | 1,329 | 2,300 | 1,329 |
| 2001-11-20 | 1,326 | 1,326 | 1,325 | 1,325 | 1,400 | 1,325 |
| 2001-11-19 | 1,328 | 1,335 | 1,325 | 1,325 | 7,900 | 1,325 |
| 2001-11-16 | 1,351 | 1,351 | 1,324 | 1,324 | 6,300 | 1,324 |
| 2001-11-15 | 1,349 | 1,354 | 1,330 | 1,354 | 3,200 | 1,354 |
| 2001-11-14 | 1,350 | 1,355 | 1,340 | 1,354 | 15,900 | 1,354 |
| 2001-11-13 | 1,331 | 1,355 | 1,331 | 1,354 | 3,600 | 1,354 |
| 2001-11-12 | 1,330 | 1,370 | 1,330 | 1,365 | 2,700 | 1,365 |
| 2001-11-09 | 1,385 | 1,385 | 1,341 | 1,360 | 2,000 | 1,360 |
| 2001-11-08 | 1,385 | 1,385 | 1,350 | 1,385 | 9,100 | 1,385 |
| 2001-11-07 | 1,385 | 1,385 | 1,369 | 1,385 | 13,300 | 1,385 |
| 2001-11-06 | 1,369 | 1,385 | 1,369 | 1,385 | 15,400 | 1,385 |
| 2001-11-05 | 1,370 | 1,370 | 1,355 | 1,360 | 15,300 | 1,360 |
| 2001-11-02 | 1,370 | 1,370 | 1,341 | 1,341 | 7,600 | 1,341 |
| 2001-11-01 | 1,378 | 1,378 | 1,351 | 1,360 | 4,800 | 1,360 |
| 2001-10-31 | 1,378 | 1,378 | 1,366 | 1,377 | 11,000 | 1,377 |
| 2001-10-30 | 1,380 | 1,380 | 1,355 | 1,380 | 14,100 | 1,380 |
| 2001-10-29 | 1,379 | 1,380 | 1,374 | 1,376 | 8,000 | 1,376 |
| 2001-10-26 | 1,380 | 1,381 | 1,363 | 1,374 | 20,100 | 1,374 |
| 2001-10-25 | 1,379 | 1,383 | 1,370 | 1,379 | 13,500 | 1,379 |
| 2001-10-24 | 1,380 | 1,380 | 1,361 | 1,370 | 11,600 | 1,370 |
| 2001-10-23 | 1,380 | 1,380 | 1,368 | 1,379 | 14,000 | 1,379 |
| 2001-10-22 | 1,355 | 1,375 | 1,355 | 1,368 | 3,100 | 1,368 |
| 2001-10-19 | 1,380 | 1,380 | 1,360 | 1,368 | 6,200 | 1,368 |
| 2001-10-18 | 1,378 | 1,378 | 1,364 | 1,375 | 1,700 | 1,375 |
| 2001-10-17 | 1,371 | 1,382 | 1,371 | 1,378 | 3,600 | 1,378 |
| 2001-10-16 | 1,370 | 1,390 | 1,361 | 1,379 | 5,400 | 1,379 |
| 2001-10-15 | 1,380 | 1,396 | 1,379 | 1,396 | 8,100 | 1,396 |
| 2001-10-12 | 1,400 | 1,420 | 1,360 | 1,380 | 18,200 | 1,380 |
| 2001-10-11 | 1,330 | 1,350 | 1,330 | 1,350 | 11,300 | 1,350 |
| 2001-10-10 | 1,340 | 1,340 | 1,330 | 1,330 | 14,200 | 1,330 |
| 2001-10-09 | 1,321 | 1,345 | 1,321 | 1,342 | 7,000 | 1,342 |
| 2001-10-05 | 1,360 | 1,361 | 1,320 | 1,320 | 8,500 | 1,320 |
| 2001-10-04 | 1,330 | 1,350 | 1,330 | 1,350 | 18,500 | 1,350 |
| 2001-10-03 | 1,320 | 1,330 | 1,320 | 1,326 | 7,800 | 1,326 |
| 2001-10-02 | 1,315 | 1,318 | 1,306 | 1,318 | 7,600 | 1,318 |
| 2001-10-01 | 1,310 | 1,320 | 1,300 | 1,303 | 9,000 | 1,303 |
| 2001-09-28 | 1,290 | 1,298 | 1,282 | 1,285 | 4,500 | 1,285 |
| 2001-09-27 | 1,240 | 1,245 | 1,231 | 1,245 | 5,500 | 1,245 |
| 2001-09-26 | 1,231 | 1,238 | 1,230 | 1,230 | 19,300 | 1,230 |
| 2001-09-25 | 1,307 | 1,319 | 1,277 | 1,282 | 13,100 | 1,282 |
| 2001-09-21 | 1,261 | 1,269 | 1,210 | 1,240 | 15,000 | 1,240 |
| 2001-09-20 | 1,260 | 1,260 | 1,247 | 1,260 | 8,900 | 1,260 |
| 2001-09-19 | 1,225 | 1,261 | 1,225 | 1,260 | 10,900 | 1,260 |
| 2001-09-18 | 1,181 | 1,240 | 1,181 | 1,225 | 10,600 | 1,225 |
| 2001-09-17 | 1,230 | 1,231 | 1,200 | 1,201 | 9,500 | 1,201 |
| 2001-09-14 | 1,200 | 1,280 | 1,200 | 1,230 | 24,500 | 1,230 |
| 2001-09-13 | 1,200 | 1,210 | 1,181 | 1,204 | 7,200 | 1,204 |
| 2001-09-12 | 1,230 | 1,231 | 1,230 | 1,230 | 13,700 | 1,230 |
| 2001-09-11 | 1,320 | 1,330 | 1,300 | 1,330 | 15,900 | 1,330 |
| 2001-09-10 | 1,352 | 1,359 | 1,310 | 1,320 | 5,000 | 1,320 |
| 2001-09-07 | 1,360 | 1,360 | 1,340 | 1,356 | 9,000 | 1,356 |
| 2001-09-06 | 1,367 | 1,370 | 1,367 | 1,367 | 1,900 | 1,367 |
| 2001-09-05 | 1,340 | 1,367 | 1,340 | 1,367 | 4,200 | 1,367 |
| 2001-09-04 | 1,340 | 1,343 | 1,328 | 1,335 | 15,900 | 1,335 |
| 2001-09-03 | 1,421 | 1,421 | 1,338 | 1,340 | 14,800 | 1,340 |
| 2001-08-31 | 1,410 | 1,420 | 1,400 | 1,401 | 14,200 | 1,401 |
| 2001-08-30 | 1,450 | 1,450 | 1,405 | 1,410 | 5,800 | 1,410 |
| 2001-08-29 | 1,450 | 1,469 | 1,450 | 1,469 | 4,300 | 1,469 |
| 2001-08-28 | 1,495 | 1,495 | 1,450 | 1,469 | 10,400 | 1,469 |
| 2001-08-27 | 1,500 | 1,500 | 1,450 | 1,490 | 2,100 | 1,490 |
| 2001-08-24 | 1,485 | 1,490 | 1,480 | 1,490 | 13,900 | 1,490 |
| 2001-08-23 | 1,500 | 1,503 | 1,482 | 1,482 | 6,300 | 1,482 |
| 2001-08-22 | 1,506 | 1,520 | 1,500 | 1,501 | 5,200 | 1,501 |
| 2001-08-21 | 1,500 | 1,512 | 1,500 | 1,507 | 1,900 | 1,507 |
| 2001-08-20 | 1,529 | 1,530 | 1,512 | 1,512 | 3,800 | 1,512 |
| 2001-08-17 | 1,510 | 1,534 | 1,506 | 1,534 | 2,400 | 1,534 |
| 2001-08-16 | 1,515 | 1,530 | 1,510 | 1,513 | 4,300 | 1,513 |
| 2001-08-15 | 1,539 | 1,539 | 1,526 | 1,530 | 1,400 | 1,530 |
| 2001-08-14 | 1,516 | 1,539 | 1,516 | 1,539 | 3,000 | 1,539 |
| 2001-08-13 | 1,570 | 1,570 | 1,516 | 1,516 | 1,300 | 1,516 |
| 2001-08-10 | 1,570 | 1,570 | 1,500 | 1,543 | 5,700 | 1,543 |
| 2001-08-09 | 1,560 | 1,560 | 1,542 | 1,542 | 2,000 | 1,542 |
| 2001-08-08 | 1,590 | 1,590 | 1,570 | 1,572 | 2,200 | 1,572 |
| 2001-08-07 | 1,570 | 1,590 | 1,564 | 1,580 | 5,000 | 1,580 |
| 2001-08-06 | 1,570 | 1,580 | 1,546 | 1,580 | 6,400 | 1,580 |
| 2001-08-03 | 1,558 | 1,570 | 1,553 | 1,570 | 3,100 | 1,570 |
| 2001-08-02 | 1,590 | 1,595 | 1,588 | 1,588 | 10,900 | 1,588 |
| 2001-08-01 | 1,569 | 1,590 | 1,539 | 1,589 | 34,700 | 1,589 |
| 2001-07-31 | 1,513 | 1,513 | 1,499 | 1,509 | 5,000 | 1,509 |
| 2001-07-30 | 1,513 | 1,516 | 1,513 | 1,513 | 4,900 | 1,513 |
| 2001-07-27 | 1,505 | 1,520 | 1,505 | 1,513 | 2,300 | 1,513 |
| 2001-07-26 | 1,546 | 1,547 | 1,505 | 1,505 | 4,200 | 1,505 |
| 2001-07-25 | 1,481 | 1,549 | 1,481 | 1,547 | 4,000 | 1,547 |
| 2001-07-24 | 1,460 | 1,480 | 1,460 | 1,480 | 3,400 | 1,480 |
| 2001-07-23 | 1,580 | 1,580 | 1,451 | 1,460 | 11,100 | 1,460 |
| 2001-07-19 | 1,474 | 1,590 | 1,450 | 1,590 | 16,200 | 1,590 |
| 2001-07-18 | 1,540 | 1,553 | 1,500 | 1,504 | 15,900 | 1,504 |
| 2001-07-17 | 1,589 | 1,589 | 1,552 | 1,552 | 1,800 | 1,552 |
| 2001-07-16 | 1,617 | 1,617 | 1,538 | 1,590 | 8,700 | 1,590 |
| 2001-07-13 | 1,590 | 1,600 | 1,527 | 1,527 | 34,200 | 1,527 |
| 2001-07-12 | 1,540 | 1,560 | 1,530 | 1,559 | 16,400 | 1,559 |
| 2001-07-11 | 1,524 | 1,540 | 1,521 | 1,522 | 7,800 | 1,522 |
| 2001-07-10 | 1,521 | 1,524 | 1,521 | 1,523 | 1,200 | 1,523 |
| 2001-07-09 | 1,550 | 1,580 | 1,540 | 1,540 | 12,200 | 1,540 |
| 2001-07-06 | 1,590 | 1,590 | 1,540 | 1,550 | 7,900 | 1,550 |
| 2001-07-05 | 1,550 | 1,590 | 1,550 | 1,580 | 10,100 | 1,580 |
| 2001-07-04 | 1,591 | 1,595 | 1,530 | 1,538 | 12,600 | 1,538 |
| 2001-07-03 | 1,595 | 1,596 | 1,525 | 1,530 | 8,200 | 1,530 |
| 2001-07-02 | 1,600 | 1,601 | 1,585 | 1,596 | 26,000 | 1,596 |
| 2001-06-29 | 1,580 | 1,590 | 1,550 | 1,590 | 17,100 | 1,590 |
| 2001-06-28 | 1,597 | 1,598 | 1,526 | 1,580 | 8,300 | 1,580 |
| 2001-06-27 | 1,577 | 1,597 | 1,555 | 1,597 | 11,600 | 1,597 |
| 2001-06-26 | 1,540 | 1,600 | 1,530 | 1,600 | 34,600 | 1,600 |
| 2001-06-25 | 1,500 | 1,569 | 1,500 | 1,520 | 10,500 | 1,520 |
| 2001-06-22 | 1,500 | 1,530 | 1,471 | 1,500 | 8,300 | 1,500 |
| 2001-06-21 | 1,457 | 1,500 | 1,457 | 1,490 | 3,100 | 1,490 |
| 2001-06-20 | 1,506 | 1,509 | 1,457 | 1,457 | 12,600 | 1,457 |
| 2001-06-19 | 1,540 | 1,540 | 1,500 | 1,505 | 9,100 | 1,505 |
| 2001-06-18 | 1,559 | 1,575 | 1,540 | 1,548 | 6,200 | 1,548 |
| 2001-06-15 | 1,560 | 1,577 | 1,530 | 1,577 | 15,000 | 1,577 |
| 2001-06-14 | 1,553 | 1,590 | 1,535 | 1,590 | 11,300 | 1,590 |
| 2001-06-13 | 1,560 | 1,560 | 1,532 | 1,536 | 9,900 | 1,536 |
| 2001-06-12 | 1,603 | 1,609 | 1,551 | 1,560 | 19,800 | 1,560 |
| 2001-06-11 | 1,579 | 1,610 | 1,553 | 1,600 | 21,800 | 1,600 |
| 2001-06-08 | 1,658 | 1,660 | 1,561 | 1,570 | 77,300 | 1,570 |
| 2001-06-07 | 1,550 | 1,670 | 1,531 | 1,642 | 245,000 | 1,642 |
| 2001-06-06 | 1,414 | 1,580 | 1,414 | 1,571 | 65,300 | 1,571 |
| 2001-06-05 | 1,424 | 1,424 | 1,410 | 1,414 | 1,300 | 1,414 |
| 2001-06-04 | 1,449 | 1,449 | 1,403 | 1,423 | 4,900 | 1,423 |
| 2001-06-01 | 1,430 | 1,430 | 1,401 | 1,403 | 2,300 | 1,403 |
| 2001-05-31 | 1,450 | 1,450 | 1,430 | 1,435 | 4,600 | 1,435 |
| 2001-05-30 | 1,478 | 1,479 | 1,450 | 1,451 | 5,300 | 1,451 |
| 2001-05-29 | 1,460 | 1,478 | 1,460 | 1,478 | 15,800 | 1,478 |
| 2001-05-28 | 1,437 | 1,480 | 1,437 | 1,450 | 37,600 | 1,450 |
| 2001-05-25 | 1,443 | 1,443 | 1,415 | 1,430 | 2,500 | 1,430 |
| 2001-05-24 | 1,468 | 1,468 | 1,440 | 1,440 | 8,400 | 1,440 |
| 2001-05-23 | 1,454 | 1,470 | 1,454 | 1,456 | 3,800 | 1,456 |
| 2001-05-22 | 1,479 | 1,479 | 1,452 | 1,452 | 10,000 | 1,452 |
| 2001-05-21 | 1,480 | 1,480 | 1,450 | 1,451 | 11,000 | 1,451 |
| 2001-05-18 | 1,430 | 1,480 | 1,430 | 1,465 | 35,400 | 1,465 |
| 2001-05-17 | 1,420 | 1,429 | 1,411 | 1,427 | 6,700 | 1,427 |
| 2001-05-16 | 1,420 | 1,420 | 1,410 | 1,410 | 3,300 | 1,410 |
| 2001-05-15 | 1,402 | 1,415 | 1,400 | 1,415 | 10,300 | 1,415 |
| 2001-05-14 | 1,420 | 1,420 | 1,402 | 1,403 | 2,200 | 1,403 |
| 2001-05-11 | 1,400 | 1,410 | 1,400 | 1,400 | 4,900 | 1,400 |
| 2001-05-10 | 1,416 | 1,416 | 1,400 | 1,400 | 7,600 | 1,400 |
| 2001-05-09 | 1,420 | 1,429 | 1,405 | 1,429 | 10,600 | 1,429 |
| 2001-05-08 | 1,410 | 1,420 | 1,404 | 1,419 | 5,700 | 1,419 |
| 2001-05-07 | 1,410 | 1,415 | 1,400 | 1,400 | 6,200 | 1,400 |
| 2001-05-02 | 1,410 | 1,418 | 1,409 | 1,409 | 6,300 | 1,409 |
| 2001-05-01 | 1,400 | 1,420 | 1,398 | 1,420 | 12,300 | 1,420 |
| 2001-04-27 | 1,420 | 1,420 | 1,392 | 1,392 | 3,800 | 1,392 |
| 2001-04-26 | 1,400 | 1,420 | 1,390 | 1,420 | 10,700 | 1,420 |
| 2001-04-25 | 1,422 | 1,422 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2001-04-24 | 1,402 | 1,402 | 1,392 | 1,402 | 4,700 | 1,402 |
| 2001-04-23 | 1,400 | 1,405 | 1,400 | 1,402 | 8,600 | 1,402 |
| 2001-04-20 | 1,390 | 1,405 | 1,390 | 1,403 | 10,600 | 1,403 |
| 2001-04-19 | 1,400 | 1,450 | 1,400 | 1,404 | 12,900 | 1,404 |
| 2001-04-18 | 1,400 | 1,400 | 1,362 | 1,399 | 11,400 | 1,399 |
| 2001-04-17 | 1,400 | 1,400 | 1,361 | 1,361 | 4,000 | 1,361 |
| 2001-04-16 | 1,406 | 1,409 | 1,400 | 1,400 | 4,900 | 1,400 |
| 2001-04-13 | 1,402 | 1,406 | 1,402 | 1,406 | 4,300 | 1,406 |
| 2001-04-12 | 1,450 | 1,470 | 1,440 | 1,440 | 41,300 | 1,440 |
| 2001-04-11 | 1,417 | 1,440 | 1,402 | 1,415 | 12,200 | 1,415 |
| 2001-04-10 | 1,450 | 1,450 | 1,411 | 1,411 | 29,300 | 1,411 |
| 2001-04-09 | 1,460 | 1,460 | 1,425 | 1,425 | 15,400 | 1,425 |
| 2001-04-06 | 1,450 | 1,453 | 1,440 | 1,453 | 12,300 | 1,453 |
| 2001-04-05 | 1,430 | 1,449 | 1,415 | 1,448 | 15,400 | 1,448 |
| 2001-04-04 | 1,400 | 1,448 | 1,394 | 1,400 | 16,800 | 1,400 |
| 2001-04-03 | 1,410 | 1,410 | 1,400 | 1,400 | 12,400 | 1,400 |
| 2001-04-02 | 1,400 | 1,430 | 1,400 | 1,410 | 7,500 | 1,410 |
| 2001-03-30 | 1,435 | 1,440 | 1,400 | 1,430 | 5,000 | 1,430 |
| 2001-03-29 | 1,450 | 1,450 | 1,430 | 1,449 | 7,300 | 1,449 |
| 2001-03-28 | 1,480 | 1,480 | 1,451 | 1,451 | 45,300 | 1,451 |
| 2001-03-27 | 1,446 | 1,470 | 1,446 | 1,470 | 22,400 | 1,470 |
| 2001-03-26 | 1,470 | 1,480 | 1,430 | 1,480 | 41,200 | 1,480 |
| 2001-03-23 | 1,380 | 1,400 | 1,351 | 1,400 | 26,900 | 1,400 |
| 2001-03-22 | 1,350 | 1,370 | 1,349 | 1,370 | 19,600 | 1,370 |
| 2001-03-21 | 1,325 | 1,350 | 1,300 | 1,350 | 14,400 | 1,350 |
| 2001-03-19 | 1,310 | 1,350 | 1,310 | 1,325 | 17,400 | 1,325 |
| 2001-03-16 | 1,300 | 1,349 | 1,298 | 1,330 | 14,800 | 1,330 |
| 2001-03-15 | 1,280 | 1,299 | 1,251 | 1,280 | 10,900 | 1,280 |
| 2001-03-14 | 1,300 | 1,320 | 1,300 | 1,300 | 6,300 | 1,300 |
| 2001-03-13 | 1,250 | 1,300 | 1,250 | 1,300 | 11,200 | 1,300 |
| 2001-03-12 | 1,390 | 1,390 | 1,320 | 1,350 | 16,300 | 1,350 |
| 2001-03-09 | 1,390 | 1,398 | 1,370 | 1,390 | 57,900 | 1,390 |
| 2001-03-08 | 1,357 | 1,390 | 1,357 | 1,390 | 68,900 | 1,390 |
| 2001-03-07 | 1,345 | 1,360 | 1,340 | 1,355 | 41,700 | 1,355 |
| 2001-03-06 | 1,300 | 1,340 | 1,300 | 1,340 | 49,800 | 1,340 |
| 2001-03-05 | 1,277 | 1,300 | 1,265 | 1,300 | 30,200 | 1,300 |
| 2001-03-02 | 1,299 | 1,299 | 1,259 | 1,277 | 26,100 | 1,277 |
| 2001-03-01 | 1,320 | 1,320 | 1,299 | 1,300 | 40,000 | 1,300 |
| 2001-02-28 | 1,270 | 1,305 | 1,270 | 1,299 | 192,800 | 1,299 |
| 2001-02-27 | 1,270 | 1,275 | 1,260 | 1,270 | 47,600 | 1,270 |
| 2001-02-26 | 1,270 | 1,291 | 1,269 | 1,270 | 49,300 | 1,270 |
| 2001-02-23 | 1,260 | 1,275 | 1,257 | 1,270 | 41,400 | 1,270 |
| 2001-02-22 | 1,260 | 1,270 | 1,240 | 1,257 | 46,400 | 1,257 |
| 2001-02-21 | 1,340 | 1,340 | 1,281 | 1,281 | 127,500 | 1,281 |
| 2001-02-20 | 1,200 | 1,300 | 1,200 | 1,300 | 41,400 | 1,300 |
| 2001-02-19 | 1,195 | 1,200 | 1,195 | 1,200 | 4,600 | 1,200 |
| 2001-02-16 | 1,191 | 1,200 | 1,175 | 1,195 | 15,500 | 1,195 |
| 2001-02-15 | 1,180 | 1,190 | 1,180 | 1,190 | 11,500 | 1,190 |
| 2001-02-14 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 | 1,180 |
| 2001-02-13 | 1,195 | 1,220 | 1,180 | 1,180 | 16,700 | 1,180 |
| 2001-02-09 | 1,177 | 1,200 | 1,177 | 1,198 | 18,800 | 1,198 |
| 2001-02-08 | 1,180 | 1,180 | 1,177 | 1,177 | 17,500 | 1,177 |
| 2001-02-07 | 1,180 | 1,181 | 1,177 | 1,177 | 15,100 | 1,177 |
| 2001-02-06 | 1,190 | 1,190 | 1,177 | 1,180 | 8,300 | 1,180 |
| 2001-02-05 | 1,190 | 1,190 | 1,177 | 1,189 | 15,500 | 1,189 |
| 2001-02-02 | 1,157 | 1,190 | 1,155 | 1,190 | 25,400 | 1,190 |
| 2001-02-01 | 1,122 | 1,155 | 1,121 | 1,155 | 13,600 | 1,155 |
| 2001-01-31 | 1,113 | 1,121 | 1,113 | 1,121 | 10,600 | 1,121 |
| 2001-01-30 | 1,121 | 1,121 | 1,113 | 1,113 | 12,600 | 1,113 |
| 2001-01-29 | 1,075 | 1,120 | 1,075 | 1,120 | 12,600 | 1,120 |
| 2001-01-26 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2001-01-25 | 1,015 | 1,060 | 1,015 | 1,060 | 13,500 | 1,060 |
| 2001-01-24 | 999 | 1,015 | 999 | 1,015 | 15,200 | 1,015 |
| 2001-01-23 | 1,023 | 1,024 | 1,023 | 1,023 | 1,100 | 1,023 |
| 2001-01-22 | 1,021 | 1,080 | 1,021 | 1,022 | 2,600 | 1,022 |
| 2001-01-19 | 1,020 | 1,050 | 1,020 | 1,021 | 6,300 | 1,021 |
| 2001-01-18 | 1,020 | 1,020 | 1,010 | 1,020 | 9,900 | 1,020 |
| 2001-01-17 | 1,021 | 1,021 | 1,020 | 1,020 | 5,100 | 1,020 |
| 2001-01-16 | 1,035 | 1,040 | 1,020 | 1,020 | 5,800 | 1,020 |
| 2001-01-15 | 1,025 | 1,035 | 1,025 | 1,035 | 1,000 | 1,035 |
| 2001-01-12 | 1,020 | 1,025 | 1,020 | 1,025 | 4,600 | 1,025 |
| 2001-01-11 | 1,023 | 1,023 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2001-01-10 | 1,020 | 1,022 | 1,020 | 1,022 | 3,900 | 1,022 |
| 2001-01-09 | 1,049 | 1,050 | 1,020 | 1,020 | 5,500 | 1,020 |
| 2001-01-05 | 1,090 | 1,090 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2001-01-04 | 1,100 | 1,100 | 1,097 | 1,097 | 300 | 1,097 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
