7958 天馬(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 | 1,225 | 1,225 | 1,210 | 1,225 | 33,000 | 1,225 |
| 2001-12-27 | 1,239 | 1,280 | 1,225 | 1,250 | 34,000 | 1,250 |
| 2001-12-26 | 1,257 | 1,260 | 1,236 | 1,240 | 30,000 | 1,240 |
| 2001-12-25 | 1,330 | 1,330 | 1,250 | 1,255 | 40,000 | 1,255 |
| 2001-12-21 | 1,350 | 1,350 | 1,339 | 1,350 | 20,000 | 1,350 |
| 2001-12-20 | 1,354 | 1,354 | 1,340 | 1,350 | 110,000 | 1,350 |
| 2001-12-19 | 1,340 | 1,386 | 1,339 | 1,352 | 30,000 | 1,352 |
| 2001-12-18 | 1,343 | 1,343 | 1,320 | 1,340 | 20,000 | 1,340 |
| 2001-12-17 | 1,351 | 1,351 | 1,321 | 1,323 | 11,000 | 1,323 |
| 2001-12-14 | 1,350 | 1,359 | 1,350 | 1,351 | 47,000 | 1,351 |
| 2001-12-13 | 1,357 | 1,357 | 1,346 | 1,353 | 38,000 | 1,353 |
| 2001-12-12 | 1,357 | 1,357 | 1,354 | 1,357 | 27,000 | 1,357 |
| 2001-12-11 | 1,367 | 1,367 | 1,340 | 1,340 | 9,000 | 1,340 |
| 2001-12-10 | 1,348 | 1,380 | 1,348 | 1,370 | 9,000 | 1,370 |
| 2001-12-07 | 1,440 | 1,440 | 1,413 | 1,428 | 30,000 | 1,428 |
| 2001-12-06 | 1,433 | 1,472 | 1,432 | 1,440 | 61,000 | 1,440 |
| 2001-12-05 | 1,393 | 1,433 | 1,392 | 1,433 | 16,000 | 1,433 |
| 2001-12-04 | 1,364 | 1,392 | 1,363 | 1,373 | 14,000 | 1,373 |
| 2001-12-03 | 1,379 | 1,380 | 1,320 | 1,330 | 39,000 | 1,330 |
| 2001-11-30 | 1,418 | 1,418 | 1,360 | 1,380 | 32,000 | 1,380 |
| 2001-11-29 | 1,406 | 1,446 | 1,406 | 1,417 | 6,000 | 1,417 |
| 2001-11-28 | 1,450 | 1,450 | 1,435 | 1,443 | 17,000 | 1,443 |
| 2001-11-27 | 1,450 | 1,450 | 1,441 | 1,441 | 8,000 | 1,441 |
| 2001-11-26 | 1,408 | 1,450 | 1,408 | 1,450 | 13,000 | 1,450 |
| 2001-11-22 | 1,450 | 1,450 | 1,428 | 1,428 | 11,000 | 1,428 |
| 2001-11-21 | 1,470 | 1,475 | 1,460 | 1,460 | 18,000 | 1,460 |
| 2001-11-20 | 1,455 | 1,459 | 1,449 | 1,450 | 27,000 | 1,450 |
| 2001-11-19 | 1,422 | 1,458 | 1,422 | 1,458 | 11,000 | 1,458 |
| 2001-11-16 | 1,478 | 1,478 | 1,421 | 1,430 | 41,000 | 1,430 |
| 2001-11-15 | 1,479 | 1,490 | 1,472 | 1,478 | 29,000 | 1,478 |
| 2001-11-14 | 1,503 | 1,510 | 1,490 | 1,500 | 29,000 | 1,500 |
| 2001-11-13 | 1,545 | 1,548 | 1,500 | 1,500 | 10,000 | 1,500 |
| 2001-11-12 | 1,549 | 1,560 | 1,549 | 1,550 | 26,000 | 1,550 |
| 2001-11-09 | 1,585 | 1,600 | 1,582 | 1,584 | 33,000 | 1,584 |
| 2001-11-08 | 1,601 | 1,621 | 1,601 | 1,615 | 25,000 | 1,615 |
| 2001-11-07 | 1,640 | 1,640 | 1,600 | 1,611 | 35,000 | 1,611 |
| 2001-11-06 | 1,615 | 1,640 | 1,615 | 1,640 | 25,000 | 1,640 |
| 2001-11-05 | 1,573 | 1,613 | 1,573 | 1,600 | 24,000 | 1,600 |
| 2001-11-02 | 1,570 | 1,589 | 1,560 | 1,570 | 46,000 | 1,570 |
| 2001-11-01 | 1,600 | 1,620 | 1,580 | 1,589 | 55,000 | 1,589 |
| 2001-10-31 | 1,579 | 1,614 | 1,568 | 1,569 | 36,000 | 1,569 |
| 2001-10-30 | 1,588 | 1,590 | 1,578 | 1,579 | 21,000 | 1,579 |
| 2001-10-29 | 1,538 | 1,590 | 1,538 | 1,590 | 19,000 | 1,590 |
| 2001-10-26 | 1,630 | 1,630 | 1,598 | 1,598 | 24,000 | 1,598 |
| 2001-10-25 | 1,630 | 1,640 | 1,628 | 1,632 | 57,000 | 1,632 |
| 2001-10-24 | 1,630 | 1,638 | 1,625 | 1,635 | 65,000 | 1,635 |
| 2001-10-23 | 1,631 | 1,640 | 1,630 | 1,639 | 48,000 | 1,639 |
| 2001-10-22 | 1,630 | 1,630 | 1,618 | 1,622 | 20,000 | 1,622 |
| 2001-10-19 | 1,626 | 1,639 | 1,625 | 1,630 | 35,000 | 1,630 |
| 2001-10-18 | 1,610 | 1,627 | 1,603 | 1,627 | 13,000 | 1,627 |
| 2001-10-17 | 1,620 | 1,630 | 1,610 | 1,630 | 18,000 | 1,630 |
| 2001-10-16 | 1,630 | 1,630 | 1,621 | 1,621 | 10,000 | 1,621 |
| 2001-10-15 | 1,644 | 1,644 | 1,623 | 1,643 | 29,000 | 1,643 |
| 2001-10-12 | 1,644 | 1,644 | 1,613 | 1,644 | 20,000 | 1,644 |
| 2001-10-11 | 1,649 | 1,649 | 1,644 | 1,645 | 25,000 | 1,645 |
| 2001-10-10 | 1,639 | 1,639 | 1,615 | 1,625 | 23,000 | 1,625 |
| 2001-10-09 | 1,619 | 1,625 | 1,604 | 1,625 | 34,000 | 1,625 |
| 2001-10-05 | 1,675 | 1,675 | 1,621 | 1,622 | 17,000 | 1,622 |
| 2001-10-04 | 1,663 | 1,680 | 1,643 | 1,654 | 100,000 | 1,654 |
| 2001-10-03 | 1,640 | 1,650 | 1,633 | 1,633 | 76,000 | 1,633 |
| 2001-10-02 | 1,587 | 1,614 | 1,585 | 1,610 | 25,000 | 1,610 |
| 2001-10-01 | 1,570 | 1,626 | 1,560 | 1,587 | 49,000 | 1,587 |
| 2001-09-28 | 1,547 | 1,569 | 1,536 | 1,560 | 44,000 | 1,560 |
| 2001-09-27 | 1,470 | 1,476 | 1,470 | 1,476 | 6,000 | 1,476 |
| 2001-09-26 | 1,415 | 1,500 | 1,410 | 1,488 | 26,000 | 1,488 |
| 2001-09-25 | 1,626 | 1,626 | 1,400 | 1,400 | 38,000 | 1,400 |
| 2001-09-21 | 1,410 | 1,434 | 1,410 | 1,426 | 26,000 | 1,426 |
| 2001-09-20 | 1,490 | 1,513 | 1,430 | 1,430 | 20,000 | 1,430 |
| 2001-09-19 | 1,530 | 1,530 | 1,450 | 1,490 | 17,000 | 1,490 |
| 2001-09-18 | 1,401 | 1,440 | 1,401 | 1,420 | 12,000 | 1,420 |
| 2001-09-17 | 1,432 | 1,432 | 1,380 | 1,400 | 22,000 | 1,400 |
| 2001-09-14 | 1,454 | 1,454 | 1,449 | 1,451 | 26,000 | 1,451 |
| 2001-09-13 | 1,374 | 1,375 | 1,364 | 1,371 | 21,000 | 1,371 |
| 2001-09-12 | 1,380 | 1,452 | 1,372 | 1,375 | 24,000 | 1,375 |
| 2001-09-11 | 1,566 | 1,576 | 1,510 | 1,510 | 19,000 | 1,510 |
| 2001-09-10 | 1,501 | 1,566 | 1,501 | 1,566 | 27,000 | 1,566 |
| 2001-09-07 | 1,627 | 1,627 | 1,575 | 1,575 | 27,000 | 1,575 |
| 2001-09-06 | 1,644 | 1,644 | 1,627 | 1,630 | 9,000 | 1,630 |
| 2001-09-05 | 1,643 | 1,645 | 1,632 | 1,645 | 42,000 | 1,645 |
| 2001-09-04 | 1,660 | 1,660 | 1,636 | 1,645 | 20,000 | 1,645 |
| 2001-09-03 | 1,696 | 1,700 | 1,670 | 1,670 | 39,000 | 1,670 |
| 2001-08-31 | 1,719 | 1,719 | 1,678 | 1,696 | 27,000 | 1,696 |
| 2001-08-30 | 1,710 | 1,800 | 1,701 | 1,779 | 152,000 | 1,779 |
| 2001-08-29 | 1,675 | 1,720 | 1,675 | 1,713 | 178,000 | 1,713 |
| 2001-08-28 | 1,670 | 1,678 | 1,651 | 1,661 | 31,000 | 1,661 |
| 2001-08-27 | 1,670 | 1,686 | 1,670 | 1,674 | 13,000 | 1,674 |
| 2001-08-24 | 1,652 | 1,670 | 1,651 | 1,670 | 14,000 | 1,670 |
| 2001-08-23 | 1,659 | 1,679 | 1,650 | 1,650 | 44,000 | 1,650 |
| 2001-08-22 | 1,663 | 1,663 | 1,638 | 1,638 | 13,000 | 1,638 |
| 2001-08-21 | 1,640 | 1,640 | 1,603 | 1,603 | 20,000 | 1,603 |
| 2001-08-20 | 1,660 | 1,660 | 1,611 | 1,631 | 9,000 | 1,631 |
| 2001-08-17 | 1,640 | 1,651 | 1,630 | 1,633 | 42,000 | 1,633 |
| 2001-08-16 | 1,638 | 1,638 | 1,603 | 1,625 | 13,000 | 1,625 |
| 2001-08-15 | 1,640 | 1,640 | 1,633 | 1,638 | 25,000 | 1,638 |
| 2001-08-14 | 1,610 | 1,628 | 1,610 | 1,626 | 14,000 | 1,626 |
| 2001-08-13 | 1,610 | 1,620 | 1,599 | 1,610 | 15,000 | 1,610 |
| 2001-08-10 | 1,640 | 1,640 | 1,634 | 1,639 | 10,000 | 1,639 |
| 2001-08-09 | 1,649 | 1,649 | 1,621 | 1,639 | 19,000 | 1,639 |
| 2001-08-08 | 1,660 | 1,667 | 1,656 | 1,660 | 36,000 | 1,660 |
| 2001-08-07 | 1,670 | 1,701 | 1,670 | 1,700 | 26,000 | 1,700 |
| 2001-08-06 | 1,699 | 1,699 | 1,690 | 1,694 | 8,000 | 1,694 |
| 2001-08-03 | 1,680 | 1,706 | 1,680 | 1,701 | 25,000 | 1,701 |
| 2001-08-02 | 1,741 | 1,741 | 1,692 | 1,701 | 37,000 | 1,701 |
| 2001-08-01 | 1,710 | 1,720 | 1,701 | 1,711 | 63,000 | 1,711 |
| 2001-07-31 | 1,670 | 1,710 | 1,670 | 1,710 | 40,000 | 1,710 |
| 2001-07-30 | 1,761 | 1,761 | 1,690 | 1,700 | 27,000 | 1,700 |
| 2001-07-27 | 1,741 | 1,769 | 1,733 | 1,769 | 53,000 | 1,769 |
| 2001-07-26 | 1,649 | 1,711 | 1,649 | 1,711 | 38,000 | 1,711 |
| 2001-07-25 | 1,682 | 1,700 | 1,678 | 1,679 | 63,000 | 1,679 |
| 2001-07-24 | 1,740 | 1,740 | 1,710 | 1,719 | 54,000 | 1,719 |
| 2001-07-23 | 1,799 | 1,800 | 1,772 | 1,790 | 49,000 | 1,790 |
| 2001-07-19 | 1,802 | 1,830 | 1,799 | 1,810 | 45,000 | 1,810 |
| 2001-07-18 | 1,800 | 1,802 | 1,795 | 1,802 | 65,000 | 1,802 |
| 2001-07-17 | 1,808 | 1,808 | 1,776 | 1,808 | 47,000 | 1,808 |
| 2001-07-16 | 1,800 | 1,810 | 1,785 | 1,807 | 30,000 | 1,807 |
| 2001-07-13 | 1,850 | 1,850 | 1,797 | 1,830 | 91,000 | 1,830 |
| 2001-07-12 | 1,790 | 1,850 | 1,780 | 1,850 | 122,000 | 1,850 |
| 2001-07-11 | 1,755 | 1,790 | 1,747 | 1,790 | 74,000 | 1,790 |
| 2001-07-10 | 1,730 | 1,759 | 1,730 | 1,759 | 59,000 | 1,759 |
| 2001-07-09 | 1,759 | 1,759 | 1,700 | 1,702 | 72,000 | 1,702 |
| 2001-07-06 | 1,723 | 1,740 | 1,722 | 1,740 | 64,000 | 1,740 |
| 2001-07-05 | 1,690 | 1,722 | 1,688 | 1,722 | 53,000 | 1,722 |
| 2001-07-04 | 1,670 | 1,670 | 1,640 | 1,642 | 19,000 | 1,642 |
| 2001-07-03 | 1,603 | 1,621 | 1,603 | 1,621 | 29,000 | 1,621 |
| 2001-07-02 | 1,624 | 1,626 | 1,603 | 1,603 | 23,000 | 1,603 |
| 2001-06-29 | 1,620 | 1,623 | 1,615 | 1,623 | 17,000 | 1,623 |
| 2001-06-28 | 1,630 | 1,630 | 1,599 | 1,612 | 14,000 | 1,612 |
| 2001-06-27 | 1,655 | 1,655 | 1,610 | 1,630 | 45,000 | 1,630 |
| 2001-06-26 | 1,656 | 1,695 | 1,656 | 1,695 | 36,000 | 1,695 |
| 2001-06-25 | 1,650 | 1,664 | 1,650 | 1,657 | 29,000 | 1,657 |
| 2001-06-22 | 1,600 | 1,660 | 1,600 | 1,650 | 11,000 | 1,650 |
| 2001-06-21 | 1,523 | 1,583 | 1,523 | 1,583 | 10,000 | 1,583 |
| 2001-06-20 | 1,638 | 1,639 | 1,597 | 1,607 | 9,000 | 1,607 |
| 2001-06-19 | 1,528 | 1,629 | 1,528 | 1,611 | 30,000 | 1,611 |
| 2001-06-18 | 1,541 | 1,561 | 1,512 | 1,525 | 20,000 | 1,525 |
| 2001-06-15 | 1,629 | 1,629 | 1,584 | 1,584 | 10,000 | 1,584 |
| 2001-06-14 | 1,590 | 1,620 | 1,574 | 1,610 | 28,000 | 1,610 |
| 2001-06-13 | 1,625 | 1,650 | 1,580 | 1,628 | 47,000 | 1,628 |
| 2001-06-12 | 1,716 | 1,716 | 1,655 | 1,655 | 9,000 | 1,655 |
| 2001-06-11 | 1,701 | 1,716 | 1,690 | 1,716 | 41,000 | 1,716 |
| 2001-06-08 | 1,710 | 1,739 | 1,700 | 1,718 | 75,000 | 1,718 |
| 2001-06-07 | 1,691 | 1,770 | 1,691 | 1,770 | 47,000 | 1,770 |
| 2001-06-06 | 1,810 | 1,820 | 1,800 | 1,811 | 129,000 | 1,811 |
| 2001-06-05 | 1,801 | 1,814 | 1,800 | 1,810 | 202,000 | 1,810 |
| 2001-06-04 | 1,800 | 1,800 | 1,780 | 1,791 | 47,000 | 1,791 |
| 2001-06-01 | 1,730 | 1,750 | 1,729 | 1,750 | 126,000 | 1,750 |
| 2001-05-31 | 1,676 | 1,700 | 1,675 | 1,693 | 97,000 | 1,693 |
| 2001-05-30 | 1,684 | 1,688 | 1,674 | 1,688 | 30,000 | 1,688 |
| 2001-05-29 | 1,710 | 1,710 | 1,670 | 1,684 | 60,000 | 1,684 |
| 2001-05-28 | 1,662 | 1,678 | 1,662 | 1,678 | 11,000 | 1,678 |
| 2001-05-25 | 1,632 | 1,661 | 1,630 | 1,660 | 10,000 | 1,660 |
| 2001-05-24 | 1,670 | 1,686 | 1,625 | 1,625 | 65,000 | 1,625 |
| 2001-05-23 | 1,621 | 1,650 | 1,621 | 1,649 | 26,000 | 1,649 |
| 2001-05-22 | 1,673 | 1,686 | 1,657 | 1,657 | 34,000 | 1,657 |
| 2001-05-21 | 1,740 | 1,740 | 1,641 | 1,656 | 30,000 | 1,656 |
| 2001-05-18 | 1,700 | 1,740 | 1,699 | 1,720 | 43,000 | 1,720 |
| 2001-05-17 | 1,730 | 1,730 | 1,602 | 1,699 | 66,000 | 1,699 |
| 2001-05-16 | 1,730 | 1,761 | 1,730 | 1,746 | 16,000 | 1,746 |
| 2001-05-15 | 1,780 | 1,790 | 1,756 | 1,787 | 30,000 | 1,787 |
| 2001-05-14 | 1,830 | 1,833 | 1,780 | 1,780 | 17,000 | 1,780 |
| 2001-05-11 | 1,830 | 1,880 | 1,830 | 1,850 | 65,000 | 1,850 |
| 2001-05-10 | 1,809 | 1,850 | 1,808 | 1,829 | 64,000 | 1,829 |
| 2001-05-09 | 1,871 | 1,871 | 1,818 | 1,869 | 86,000 | 1,869 |
| 2001-05-08 | 1,714 | 1,900 | 1,714 | 1,900 | 161,000 | 1,900 |
| 2001-05-07 | 1,720 | 1,730 | 1,700 | 1,713 | 58,000 | 1,713 |
| 2001-05-02 | 1,755 | 1,762 | 1,720 | 1,730 | 100,000 | 1,730 |
| 2001-05-01 | 1,800 | 1,800 | 1,753 | 1,780 | 126,000 | 1,780 |
| 2001-04-27 | 1,910 | 1,930 | 1,765 | 1,800 | 274,000 | 1,800 |
| 2001-04-26 | 1,850 | 1,895 | 1,850 | 1,895 | 166,000 | 1,895 |
| 2001-04-25 | 1,780 | 1,835 | 1,780 | 1,835 | 145,000 | 1,835 |
| 2001-04-24 | 1,750 | 1,780 | 1,730 | 1,780 | 210,000 | 1,780 |
| 2001-04-23 | 1,721 | 1,753 | 1,720 | 1,749 | 142,000 | 1,749 |
| 2001-04-20 | 1,710 | 1,710 | 1,670 | 1,705 | 158,000 | 1,705 |
| 2001-04-19 | 1,630 | 1,690 | 1,630 | 1,690 | 179,000 | 1,690 |
| 2001-04-18 | 1,608 | 1,629 | 1,550 | 1,629 | 80,000 | 1,629 |
| 2001-04-17 | 1,601 | 1,607 | 1,596 | 1,607 | 68,000 | 1,607 |
| 2001-04-16 | 1,570 | 1,610 | 1,570 | 1,590 | 76,000 | 1,590 |
| 2001-04-13 | 1,500 | 1,559 | 1,500 | 1,559 | 47,000 | 1,559 |
| 2001-04-12 | 1,550 | 1,550 | 1,525 | 1,530 | 70,000 | 1,530 |
| 2001-04-11 | 1,525 | 1,535 | 1,488 | 1,525 | 236,000 | 1,525 |
| 2001-04-10 | 1,600 | 1,600 | 1,550 | 1,550 | 160,000 | 1,550 |
| 2001-04-09 | 1,606 | 1,629 | 1,605 | 1,615 | 149,000 | 1,615 |
| 2001-04-06 | 1,570 | 1,610 | 1,542 | 1,601 | 221,000 | 1,601 |
| 2001-04-05 | 1,480 | 1,540 | 1,476 | 1,540 | 169,000 | 1,540 |
| 2001-04-04 | 1,400 | 1,475 | 1,399 | 1,470 | 227,000 | 1,470 |
| 2001-04-03 | 1,341 | 1,394 | 1,341 | 1,394 | 226,000 | 1,394 |
| 2001-04-02 | 1,329 | 1,340 | 1,320 | 1,340 | 84,000 | 1,340 |
| 2001-03-30 | 1,330 | 1,330 | 1,307 | 1,318 | 38,000 | 1,318 |
| 2001-03-29 | 1,279 | 1,320 | 1,262 | 1,307 | 83,000 | 1,307 |
| 2001-03-28 | 1,300 | 1,300 | 1,262 | 1,262 | 16,000 | 1,262 |
| 2001-03-27 | 1,300 | 1,300 | 1,290 | 1,300 | 33,000 | 1,300 |
| 2001-03-26 | 1,230 | 1,300 | 1,230 | 1,300 | 55,000 | 1,300 |
| 2001-03-23 | 1,249 | 1,250 | 1,240 | 1,250 | 19,000 | 1,250 |
| 2001-03-22 | 1,309 | 1,309 | 1,250 | 1,271 | 62,000 | 1,271 |
| 2001-03-21 | 1,259 | 1,325 | 1,250 | 1,325 | 179,000 | 1,325 |
| 2001-03-19 | 1,183 | 1,208 | 1,180 | 1,195 | 67,000 | 1,195 |
| 2001-03-16 | 1,172 | 1,200 | 1,172 | 1,184 | 66,000 | 1,184 |
| 2001-03-15 | 1,115 | 1,143 | 1,100 | 1,143 | 30,000 | 1,143 |
| 2001-03-14 | 1,120 | 1,155 | 1,120 | 1,155 | 32,000 | 1,155 |
| 2001-03-13 | 1,149 | 1,149 | 1,115 | 1,122 | 33,000 | 1,122 |
| 2001-03-12 | 1,200 | 1,200 | 1,152 | 1,152 | 40,000 | 1,152 |
| 2001-03-09 | 1,180 | 1,180 | 1,169 | 1,180 | 89,000 | 1,180 |
| 2001-03-08 | 1,120 | 1,176 | 1,120 | 1,170 | 40,000 | 1,170 |
| 2001-03-07 | 1,100 | 1,110 | 1,100 | 1,110 | 31,000 | 1,110 |
| 2001-03-06 | 1,100 | 1,110 | 1,072 | 1,096 | 19,000 | 1,096 |
| 2001-03-05 | 1,090 | 1,100 | 1,079 | 1,100 | 18,000 | 1,100 |
| 2001-03-02 | 1,120 | 1,120 | 1,060 | 1,100 | 21,000 | 1,100 |
| 2001-03-01 | 1,151 | 1,151 | 1,127 | 1,127 | 14,000 | 1,127 |
| 2001-02-28 | 1,146 | 1,150 | 1,121 | 1,150 | 49,000 | 1,150 |
| 2001-02-27 | 1,133 | 1,140 | 1,133 | 1,140 | 4,000 | 1,140 |
| 2001-02-26 | 1,154 | 1,154 | 1,139 | 1,139 | 12,000 | 1,139 |
| 2001-02-23 | 1,149 | 1,160 | 1,148 | 1,154 | 52,000 | 1,154 |
| 2001-02-22 | 1,139 | 1,150 | 1,126 | 1,126 | 18,000 | 1,126 |
| 2001-02-21 | 1,135 | 1,143 | 1,135 | 1,143 | 8,000 | 1,143 |
| 2001-02-20 | 1,154 | 1,154 | 1,141 | 1,150 | 10,000 | 1,150 |
| 2001-02-19 | 1,179 | 1,179 | 1,140 | 1,154 | 7,000 | 1,154 |
| 2001-02-16 | 1,195 | 1,197 | 1,190 | 1,192 | 46,000 | 1,192 |
| 2001-02-15 | 1,169 | 1,181 | 1,169 | 1,181 | 40,000 | 1,181 |
| 2001-02-14 | 1,150 | 1,150 | 1,140 | 1,150 | 21,000 | 1,150 |
| 2001-02-13 | 1,119 | 1,138 | 1,119 | 1,138 | 12,000 | 1,138 |
| 2001-02-09 | 1,113 | 1,136 | 1,113 | 1,136 | 5,000 | 1,136 |
| 2001-02-08 | 1,105 | 1,148 | 1,101 | 1,144 | 32,000 | 1,144 |
| 2001-02-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2001-02-06 | 1,141 | 1,141 | 1,141 | 1,141 | 5,000 | 1,141 |
| 2001-02-05 | 1,132 | 1,135 | 1,101 | 1,101 | 11,000 | 1,101 |
| 2001-02-02 | 1,151 | 1,155 | 1,150 | 1,152 | 19,000 | 1,152 |
| 2001-02-01 | 1,111 | 1,157 | 1,111 | 1,157 | 11,000 | 1,157 |
| 2001-01-31 | 1,139 | 1,140 | 1,106 | 1,140 | 26,000 | 1,140 |
| 2001-01-30 | 1,161 | 1,161 | 1,148 | 1,150 | 9,000 | 1,150 |
| 2001-01-29 | 1,195 | 1,215 | 1,175 | 1,176 | 27,000 | 1,176 |
| 2001-01-26 | 1,170 | 1,198 | 1,155 | 1,198 | 114,000 | 1,198 |
| 2001-01-25 | 1,140 | 1,148 | 1,130 | 1,148 | 83,000 | 1,148 |
| 2001-01-24 | 1,136 | 1,140 | 1,130 | 1,133 | 96,000 | 1,133 |
| 2001-01-23 | 1,130 | 1,140 | 1,129 | 1,133 | 94,000 | 1,133 |
| 2001-01-22 | 1,135 | 1,139 | 1,125 | 1,130 | 51,000 | 1,130 |
| 2001-01-19 | 1,147 | 1,147 | 1,130 | 1,135 | 77,000 | 1,135 |
| 2001-01-18 | 1,115 | 1,158 | 1,115 | 1,150 | 144,000 | 1,150 |
| 2001-01-17 | 1,071 | 1,100 | 1,070 | 1,100 | 83,000 | 1,100 |
| 2001-01-16 | 1,069 | 1,070 | 1,060 | 1,070 | 58,000 | 1,070 |
| 2001-01-15 | 1,060 | 1,060 | 1,048 | 1,048 | 37,000 | 1,048 |
| 2001-01-12 | 1,014 | 1,065 | 1,014 | 1,040 | 124,000 | 1,040 |
| 2001-01-11 | 1,018 | 1,018 | 1,010 | 1,014 | 28,000 | 1,014 |
| 2001-01-10 | 1,024 | 1,024 | 1,000 | 1,018 | 36,000 | 1,018 |
| 2001-01-09 | 1,030 | 1,040 | 1,021 | 1,024 | 65,000 | 1,024 |
| 2001-01-05 | 1,010 | 1,015 | 980 | 1,010 | 47,000 | 1,010 |
| 2001-01-04 | 1,009 | 1,010 | 980 | 980 | 12,000 | 980 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
