7984 コクヨ(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 | 1,085 | 1,100 | 1,085 | 1,100 | 66,000 | 1,100 |
| 2001-12-27 | 1,078 | 1,098 | 1,071 | 1,098 | 37,000 | 1,098 |
| 2001-12-26 | 1,084 | 1,087 | 1,078 | 1,078 | 60,000 | 1,078 |
| 2001-12-25 | 1,059 | 1,088 | 1,059 | 1,084 | 97,000 | 1,084 |
| 2001-12-21 | 1,080 | 1,094 | 1,051 | 1,075 | 148,000 | 1,075 |
| 2001-12-20 | 1,089 | 1,100 | 1,075 | 1,075 | 77,000 | 1,075 |
| 2001-12-19 | 1,088 | 1,100 | 1,068 | 1,089 | 79,000 | 1,089 |
| 2001-12-18 | 1,088 | 1,097 | 1,054 | 1,088 | 104,000 | 1,088 |
| 2001-12-17 | 1,099 | 1,099 | 1,051 | 1,088 | 145,000 | 1,088 |
| 2001-12-14 | 1,100 | 1,100 | 1,080 | 1,095 | 416,000 | 1,095 |
| 2001-12-13 | 1,097 | 1,104 | 1,096 | 1,100 | 182,000 | 1,100 |
| 2001-12-12 | 1,085 | 1,101 | 1,085 | 1,096 | 247,000 | 1,096 |
| 2001-12-11 | 1,081 | 1,095 | 1,081 | 1,092 | 141,000 | 1,092 |
| 2001-12-10 | 1,090 | 1,100 | 1,090 | 1,097 | 194,000 | 1,097 |
| 2001-12-07 | 1,090 | 1,098 | 1,090 | 1,095 | 100,000 | 1,095 |
| 2001-12-06 | 1,086 | 1,100 | 1,086 | 1,096 | 115,000 | 1,096 |
| 2001-12-05 | 1,090 | 1,093 | 1,077 | 1,085 | 135,000 | 1,085 |
| 2001-12-04 | 1,110 | 1,119 | 1,091 | 1,100 | 326,000 | 1,100 |
| 2001-12-03 | 1,100 | 1,111 | 1,096 | 1,105 | 396,000 | 1,105 |
| 2001-11-30 | 1,100 | 1,120 | 1,085 | 1,094 | 372,000 | 1,094 |
| 2001-11-29 | 1,090 | 1,099 | 1,085 | 1,098 | 176,000 | 1,098 |
| 2001-11-28 | 1,094 | 1,109 | 1,076 | 1,090 | 707,000 | 1,090 |
| 2001-11-27 | 1,065 | 1,101 | 1,065 | 1,094 | 822,000 | 1,094 |
| 2001-11-26 | 1,026 | 1,071 | 1,026 | 1,048 | 145,000 | 1,048 |
| 2001-11-22 | 1,029 | 1,048 | 1,013 | 1,043 | 94,000 | 1,043 |
| 2001-11-21 | 1,013 | 1,028 | 1,013 | 1,019 | 90,000 | 1,019 |
| 2001-11-20 | 1,020 | 1,024 | 1,012 | 1,013 | 162,000 | 1,013 |
| 2001-11-19 | 1,010 | 1,026 | 1,008 | 1,011 | 84,000 | 1,011 |
| 2001-11-16 | 1,010 | 1,031 | 1,004 | 1,031 | 88,000 | 1,031 |
| 2001-11-15 | 1,006 | 1,010 | 998 | 1,010 | 75,000 | 1,010 |
| 2001-11-14 | 1,000 | 1,022 | 1,000 | 1,006 | 79,000 | 1,006 |
| 2001-11-13 | 1,027 | 1,029 | 1,006 | 1,010 | 134,000 | 1,010 |
| 2001-11-12 | 997 | 1,033 | 997 | 1,028 | 151,000 | 1,028 |
| 2001-11-09 | 1,002 | 1,007 | 989 | 995 | 174,000 | 995 |
| 2001-11-08 | 1,026 | 1,026 | 1,001 | 1,002 | 195,000 | 1,002 |
| 2001-11-07 | 1,040 | 1,050 | 1,030 | 1,030 | 132,000 | 1,030 |
| 2001-11-06 | 1,013 | 1,050 | 1,013 | 1,050 | 108,000 | 1,050 |
| 2001-11-05 | 1,040 | 1,049 | 1,007 | 1,010 | 240,000 | 1,010 |
| 2001-11-02 | 1,064 | 1,069 | 1,051 | 1,060 | 87,000 | 1,060 |
| 2001-11-01 | 1,080 | 1,080 | 1,060 | 1,064 | 63,000 | 1,064 |
| 2001-10-31 | 1,041 | 1,066 | 1,041 | 1,060 | 110,000 | 1,060 |
| 2001-10-30 | 1,050 | 1,067 | 1,046 | 1,049 | 110,000 | 1,049 |
| 2001-10-29 | 1,096 | 1,096 | 1,067 | 1,067 | 72,000 | 1,067 |
| 2001-10-26 | 1,100 | 1,100 | 1,084 | 1,095 | 184,000 | 1,095 |
| 2001-10-25 | 1,089 | 1,109 | 1,089 | 1,100 | 225,000 | 1,100 |
| 2001-10-24 | 1,072 | 1,092 | 1,072 | 1,089 | 174,000 | 1,089 |
| 2001-10-23 | 1,071 | 1,100 | 1,071 | 1,100 | 75,000 | 1,100 |
| 2001-10-22 | 1,070 | 1,070 | 1,058 | 1,059 | 56,000 | 1,059 |
| 2001-10-19 | 1,043 | 1,078 | 1,043 | 1,058 | 103,000 | 1,058 |
| 2001-10-18 | 1,060 | 1,070 | 1,043 | 1,045 | 150,000 | 1,045 |
| 2001-10-17 | 1,090 | 1,090 | 1,066 | 1,090 | 115,000 | 1,090 |
| 2001-10-16 | 1,100 | 1,100 | 1,091 | 1,100 | 66,000 | 1,100 |
| 2001-10-15 | 1,100 | 1,110 | 1,090 | 1,100 | 139,000 | 1,100 |
| 2001-10-12 | 1,100 | 1,139 | 1,100 | 1,103 | 189,000 | 1,103 |
| 2001-10-11 | 1,100 | 1,100 | 1,094 | 1,100 | 141,000 | 1,100 |
| 2001-10-10 | 1,100 | 1,101 | 1,094 | 1,096 | 268,000 | 1,096 |
| 2001-10-09 | 1,135 | 1,135 | 1,110 | 1,110 | 90,000 | 1,110 |
| 2001-10-05 | 1,205 | 1,210 | 1,147 | 1,148 | 114,000 | 1,148 |
| 2001-10-04 | 1,219 | 1,222 | 1,182 | 1,217 | 151,000 | 1,217 |
| 2001-10-03 | 1,260 | 1,279 | 1,185 | 1,199 | 118,000 | 1,199 |
| 2001-10-02 | 1,190 | 1,224 | 1,166 | 1,200 | 114,000 | 1,200 |
| 2001-10-01 | 1,149 | 1,205 | 1,125 | 1,203 | 165,000 | 1,203 |
| 2001-09-28 | 1,100 | 1,150 | 1,090 | 1,150 | 118,000 | 1,150 |
| 2001-09-27 | 1,112 | 1,120 | 1,080 | 1,100 | 91,000 | 1,100 |
| 2001-09-26 | 1,100 | 1,120 | 1,099 | 1,120 | 84,000 | 1,120 |
| 2001-09-25 | 1,080 | 1,100 | 1,080 | 1,100 | 88,000 | 1,100 |
| 2001-09-21 | 1,098 | 1,100 | 1,080 | 1,100 | 64,000 | 1,100 |
| 2001-09-20 | 1,104 | 1,115 | 1,100 | 1,113 | 168,000 | 1,113 |
| 2001-09-19 | 1,082 | 1,142 | 1,082 | 1,124 | 169,000 | 1,124 |
| 2001-09-18 | 1,079 | 1,111 | 1,066 | 1,097 | 124,000 | 1,097 |
| 2001-09-17 | 1,079 | 1,079 | 1,058 | 1,066 | 74,000 | 1,066 |
| 2001-09-14 | 1,094 | 1,100 | 1,075 | 1,082 | 131,000 | 1,082 |
| 2001-09-13 | 1,045 | 1,085 | 1,045 | 1,075 | 57,000 | 1,075 |
| 2001-09-12 | 1,040 | 1,110 | 1,040 | 1,045 | 82,000 | 1,045 |
| 2001-09-11 | 1,130 | 1,150 | 1,125 | 1,140 | 144,000 | 1,140 |
| 2001-09-10 | 1,145 | 1,154 | 1,124 | 1,136 | 62,000 | 1,136 |
| 2001-09-07 | 1,165 | 1,170 | 1,145 | 1,145 | 74,000 | 1,145 |
| 2001-09-06 | 1,204 | 1,204 | 1,161 | 1,167 | 41,000 | 1,167 |
| 2001-09-05 | 1,190 | 1,190 | 1,161 | 1,184 | 63,000 | 1,184 |
| 2001-09-04 | 1,190 | 1,210 | 1,171 | 1,210 | 102,000 | 1,210 |
| 2001-09-03 | 1,201 | 1,215 | 1,196 | 1,196 | 64,000 | 1,196 |
| 2001-08-31 | 1,230 | 1,230 | 1,181 | 1,190 | 96,000 | 1,190 |
| 2001-08-30 | 1,235 | 1,249 | 1,212 | 1,226 | 47,000 | 1,226 |
| 2001-08-29 | 1,259 | 1,259 | 1,235 | 1,235 | 54,000 | 1,235 |
| 2001-08-28 | 1,291 | 1,295 | 1,250 | 1,259 | 108,000 | 1,259 |
| 2001-08-27 | 1,300 | 1,300 | 1,287 | 1,291 | 83,000 | 1,291 |
| 2001-08-24 | 1,278 | 1,293 | 1,272 | 1,280 | 90,000 | 1,280 |
| 2001-08-23 | 1,273 | 1,279 | 1,255 | 1,262 | 93,000 | 1,262 |
| 2001-08-22 | 1,250 | 1,270 | 1,238 | 1,253 | 128,000 | 1,253 |
| 2001-08-21 | 1,251 | 1,257 | 1,250 | 1,253 | 52,000 | 1,253 |
| 2001-08-20 | 1,296 | 1,296 | 1,255 | 1,255 | 59,000 | 1,255 |
| 2001-08-17 | 1,285 | 1,285 | 1,277 | 1,277 | 32,000 | 1,277 |
| 2001-08-16 | 1,284 | 1,285 | 1,273 | 1,278 | 87,000 | 1,278 |
| 2001-08-15 | 1,277 | 1,289 | 1,277 | 1,284 | 44,000 | 1,284 |
| 2001-08-14 | 1,280 | 1,286 | 1,275 | 1,277 | 131,000 | 1,277 |
| 2001-08-13 | 1,260 | 1,260 | 1,235 | 1,240 | 80,000 | 1,240 |
| 2001-08-10 | 1,265 | 1,275 | 1,260 | 1,260 | 103,000 | 1,260 |
| 2001-08-09 | 1,275 | 1,295 | 1,256 | 1,285 | 89,000 | 1,285 |
| 2001-08-08 | 1,275 | 1,290 | 1,264 | 1,275 | 94,000 | 1,275 |
| 2001-08-07 | 1,268 | 1,294 | 1,264 | 1,276 | 87,000 | 1,276 |
| 2001-08-06 | 1,281 | 1,295 | 1,271 | 1,271 | 43,000 | 1,271 |
| 2001-08-03 | 1,300 | 1,300 | 1,281 | 1,285 | 74,000 | 1,285 |
| 2001-08-02 | 1,300 | 1,310 | 1,295 | 1,295 | 110,000 | 1,295 |
| 2001-08-01 | 1,320 | 1,322 | 1,300 | 1,300 | 100,000 | 1,300 |
| 2001-07-31 | 1,304 | 1,304 | 1,291 | 1,300 | 57,000 | 1,300 |
| 2001-07-30 | 1,330 | 1,340 | 1,280 | 1,320 | 131,000 | 1,320 |
| 2001-07-27 | 1,325 | 1,343 | 1,325 | 1,330 | 225,000 | 1,330 |
| 2001-07-26 | 1,325 | 1,329 | 1,317 | 1,325 | 295,000 | 1,325 |
| 2001-07-25 | 1,300 | 1,325 | 1,300 | 1,325 | 317,000 | 1,325 |
| 2001-07-24 | 1,294 | 1,300 | 1,283 | 1,300 | 183,000 | 1,300 |
| 2001-07-23 | 1,300 | 1,300 | 1,262 | 1,295 | 111,000 | 1,295 |
| 2001-07-19 | 1,302 | 1,304 | 1,290 | 1,298 | 131,000 | 1,298 |
| 2001-07-18 | 1,300 | 1,330 | 1,300 | 1,315 | 386,000 | 1,315 |
| 2001-07-17 | 1,297 | 1,304 | 1,290 | 1,297 | 105,000 | 1,297 |
| 2001-07-16 | 1,300 | 1,300 | 1,296 | 1,300 | 110,000 | 1,300 |
| 2001-07-13 | 1,300 | 1,305 | 1,293 | 1,299 | 112,000 | 1,299 |
| 2001-07-12 | 1,279 | 1,295 | 1,275 | 1,293 | 107,000 | 1,293 |
| 2001-07-11 | 1,270 | 1,279 | 1,270 | 1,272 | 201,000 | 1,272 |
| 2001-07-10 | 1,261 | 1,290 | 1,261 | 1,285 | 188,000 | 1,285 |
| 2001-07-09 | 1,270 | 1,270 | 1,251 | 1,261 | 143,000 | 1,261 |
| 2001-07-06 | 1,289 | 1,289 | 1,270 | 1,271 | 228,000 | 1,271 |
| 2001-07-05 | 1,295 | 1,295 | 1,286 | 1,289 | 69,000 | 1,289 |
| 2001-07-04 | 1,288 | 1,293 | 1,287 | 1,289 | 189,000 | 1,289 |
| 2001-07-03 | 1,299 | 1,299 | 1,283 | 1,288 | 96,000 | 1,288 |
| 2001-07-02 | 1,310 | 1,320 | 1,280 | 1,299 | 309,000 | 1,299 |
| 2001-06-29 | 1,301 | 1,330 | 1,301 | 1,310 | 362,000 | 1,310 |
| 2001-06-28 | 1,297 | 1,309 | 1,286 | 1,291 | 79,000 | 1,291 |
| 2001-06-27 | 1,299 | 1,300 | 1,295 | 1,297 | 66,000 | 1,297 |
| 2001-06-26 | 1,296 | 1,300 | 1,290 | 1,300 | 105,000 | 1,300 |
| 2001-06-25 | 1,301 | 1,310 | 1,291 | 1,300 | 217,000 | 1,300 |
| 2001-06-22 | 1,304 | 1,318 | 1,301 | 1,307 | 255,000 | 1,307 |
| 2001-06-21 | 1,300 | 1,309 | 1,295 | 1,304 | 134,000 | 1,304 |
| 2001-06-20 | 1,292 | 1,299 | 1,275 | 1,299 | 78,000 | 1,299 |
| 2001-06-19 | 1,299 | 1,305 | 1,293 | 1,300 | 85,000 | 1,300 |
| 2001-06-18 | 1,281 | 1,299 | 1,280 | 1,285 | 77,000 | 1,285 |
| 2001-06-15 | 1,290 | 1,300 | 1,277 | 1,277 | 199,000 | 1,277 |
| 2001-06-14 | 1,295 | 1,300 | 1,295 | 1,296 | 180,000 | 1,296 |
| 2001-06-13 | 1,300 | 1,301 | 1,290 | 1,296 | 254,000 | 1,296 |
| 2001-06-12 | 1,325 | 1,325 | 1,306 | 1,312 | 210,000 | 1,312 |
| 2001-06-11 | 1,343 | 1,343 | 1,328 | 1,330 | 296,000 | 1,330 |
| 2001-06-08 | 1,305 | 1,345 | 1,305 | 1,343 | 876,000 | 1,343 |
| 2001-06-07 | 1,364 | 1,366 | 1,345 | 1,365 | 269,000 | 1,365 |
| 2001-06-06 | 1,370 | 1,372 | 1,360 | 1,364 | 116,000 | 1,364 |
| 2001-06-05 | 1,385 | 1,385 | 1,361 | 1,369 | 169,000 | 1,369 |
| 2001-06-04 | 1,380 | 1,382 | 1,370 | 1,376 | 115,000 | 1,376 |
| 2001-06-01 | 1,370 | 1,380 | 1,361 | 1,366 | 198,000 | 1,366 |
| 2001-05-31 | 1,360 | 1,371 | 1,360 | 1,361 | 153,000 | 1,361 |
| 2001-05-30 | 1,395 | 1,395 | 1,375 | 1,376 | 226,000 | 1,376 |
| 2001-05-29 | 1,410 | 1,420 | 1,390 | 1,400 | 273,000 | 1,400 |
| 2001-05-28 | 1,449 | 1,450 | 1,410 | 1,410 | 89,000 | 1,410 |
| 2001-05-25 | 1,460 | 1,461 | 1,451 | 1,451 | 183,000 | 1,451 |
| 2001-05-24 | 1,475 | 1,485 | 1,450 | 1,473 | 210,000 | 1,473 |
| 2001-05-23 | 1,471 | 1,500 | 1,470 | 1,471 | 223,000 | 1,471 |
| 2001-05-22 | 1,470 | 1,490 | 1,455 | 1,455 | 126,000 | 1,455 |
| 2001-05-21 | 1,460 | 1,480 | 1,446 | 1,459 | 301,000 | 1,459 |
| 2001-05-18 | 1,497 | 1,497 | 1,460 | 1,465 | 337,000 | 1,465 |
| 2001-05-17 | 1,502 | 1,531 | 1,486 | 1,498 | 137,000 | 1,498 |
| 2001-05-16 | 1,548 | 1,548 | 1,500 | 1,500 | 84,000 | 1,500 |
| 2001-05-15 | 1,500 | 1,530 | 1,497 | 1,518 | 90,000 | 1,518 |
| 2001-05-14 | 1,516 | 1,519 | 1,491 | 1,508 | 225,000 | 1,508 |
| 2001-05-11 | 1,528 | 1,533 | 1,516 | 1,518 | 58,000 | 1,518 |
| 2001-05-10 | 1,550 | 1,560 | 1,512 | 1,528 | 193,000 | 1,528 |
| 2001-05-09 | 1,568 | 1,574 | 1,555 | 1,568 | 80,000 | 1,568 |
| 2001-05-08 | 1,600 | 1,619 | 1,595 | 1,618 | 50,000 | 1,618 |
| 2001-05-07 | 1,578 | 1,621 | 1,578 | 1,619 | 95,000 | 1,619 |
| 2001-05-02 | 1,610 | 1,638 | 1,601 | 1,638 | 74,000 | 1,638 |
| 2001-05-01 | 1,610 | 1,638 | 1,582 | 1,600 | 75,000 | 1,600 |
| 2001-04-27 | 1,610 | 1,613 | 1,550 | 1,550 | 130,000 | 1,550 |
| 2001-04-26 | 1,590 | 1,610 | 1,550 | 1,550 | 140,000 | 1,550 |
| 2001-04-25 | 1,535 | 1,593 | 1,535 | 1,586 | 96,000 | 1,586 |
| 2001-04-24 | 1,522 | 1,565 | 1,512 | 1,565 | 98,000 | 1,565 |
| 2001-04-23 | 1,565 | 1,610 | 1,565 | 1,569 | 49,000 | 1,569 |
| 2001-04-20 | 1,595 | 1,610 | 1,574 | 1,595 | 103,000 | 1,595 |
| 2001-04-19 | 1,585 | 1,599 | 1,585 | 1,595 | 56,000 | 1,595 |
| 2001-04-18 | 1,536 | 1,575 | 1,536 | 1,575 | 113,000 | 1,575 |
| 2001-04-17 | 1,510 | 1,550 | 1,510 | 1,550 | 77,000 | 1,550 |
| 2001-04-16 | 1,578 | 1,578 | 1,555 | 1,555 | 62,000 | 1,555 |
| 2001-04-13 | 1,541 | 1,550 | 1,530 | 1,548 | 113,000 | 1,548 |
| 2001-04-12 | 1,556 | 1,579 | 1,511 | 1,511 | 84,000 | 1,511 |
| 2001-04-11 | 1,550 | 1,556 | 1,545 | 1,556 | 36,000 | 1,556 |
| 2001-04-10 | 1,563 | 1,585 | 1,563 | 1,564 | 59,000 | 1,564 |
| 2001-04-09 | 1,570 | 1,610 | 1,550 | 1,560 | 100,000 | 1,560 |
| 2001-04-06 | 1,630 | 1,630 | 1,590 | 1,617 | 60,000 | 1,617 |
| 2001-04-05 | 1,615 | 1,650 | 1,615 | 1,650 | 77,000 | 1,650 |
| 2001-04-04 | 1,600 | 1,629 | 1,570 | 1,615 | 119,000 | 1,615 |
| 2001-04-03 | 1,544 | 1,615 | 1,543 | 1,615 | 129,000 | 1,615 |
| 2001-04-02 | 1,515 | 1,534 | 1,461 | 1,461 | 149,000 | 1,461 |
| 2001-03-30 | 1,640 | 1,667 | 1,500 | 1,500 | 88,000 | 1,500 |
| 2001-03-29 | 1,606 | 1,678 | 1,606 | 1,640 | 51,000 | 1,640 |
| 2001-03-28 | 1,663 | 1,663 | 1,631 | 1,635 | 64,000 | 1,635 |
| 2001-03-27 | 1,700 | 1,700 | 1,640 | 1,698 | 137,000 | 1,698 |
| 2001-03-26 | 1,600 | 1,700 | 1,551 | 1,700 | 123,000 | 1,700 |
| 2001-03-23 | 1,520 | 1,596 | 1,520 | 1,580 | 93,000 | 1,580 |
| 2001-03-22 | 1,451 | 1,533 | 1,451 | 1,520 | 218,000 | 1,520 |
| 2001-03-21 | 1,380 | 1,445 | 1,380 | 1,440 | 133,000 | 1,440 |
| 2001-03-19 | 1,438 | 1,440 | 1,431 | 1,440 | 72,000 | 1,440 |
| 2001-03-16 | 1,440 | 1,460 | 1,414 | 1,424 | 109,000 | 1,424 |
| 2001-03-15 | 1,420 | 1,440 | 1,380 | 1,440 | 100,000 | 1,440 |
| 2001-03-14 | 1,456 | 1,463 | 1,450 | 1,450 | 57,000 | 1,450 |
| 2001-03-13 | 1,470 | 1,472 | 1,400 | 1,456 | 100,000 | 1,456 |
| 2001-03-12 | 1,490 | 1,504 | 1,490 | 1,490 | 144,000 | 1,490 |
| 2001-03-09 | 1,475 | 1,480 | 1,450 | 1,480 | 180,000 | 1,480 |
| 2001-03-08 | 1,518 | 1,518 | 1,484 | 1,505 | 77,000 | 1,505 |
| 2001-03-07 | 1,452 | 1,470 | 1,432 | 1,470 | 50,000 | 1,470 |
| 2001-03-06 | 1,390 | 1,432 | 1,390 | 1,412 | 41,000 | 1,412 |
| 2001-03-05 | 1,384 | 1,445 | 1,380 | 1,381 | 115,000 | 1,381 |
| 2001-03-02 | 1,392 | 1,406 | 1,344 | 1,364 | 118,000 | 1,364 |
| 2001-03-01 | 1,449 | 1,469 | 1,420 | 1,430 | 119,000 | 1,430 |
| 2001-02-28 | 1,549 | 1,549 | 1,491 | 1,492 | 86,000 | 1,492 |
| 2001-02-27 | 1,608 | 1,608 | 1,524 | 1,525 | 138,000 | 1,525 |
| 2001-02-26 | 1,530 | 1,587 | 1,530 | 1,531 | 151,000 | 1,531 |
| 2001-02-23 | 1,549 | 1,620 | 1,541 | 1,620 | 46,000 | 1,620 |
| 2001-02-22 | 1,570 | 1,598 | 1,500 | 1,597 | 48,000 | 1,597 |
| 2001-02-21 | 1,527 | 1,581 | 1,527 | 1,581 | 13,000 | 1,581 |
| 2001-02-20 | 1,666 | 1,666 | 1,552 | 1,557 | 48,000 | 1,557 |
| 2001-02-19 | 1,610 | 1,610 | 1,601 | 1,606 | 21,000 | 1,606 |
| 2001-02-16 | 1,637 | 1,637 | 1,560 | 1,593 | 76,000 | 1,593 |
| 2001-02-15 | 1,677 | 1,685 | 1,620 | 1,652 | 49,000 | 1,652 |
| 2001-02-14 | 1,640 | 1,697 | 1,636 | 1,697 | 86,000 | 1,697 |
| 2001-02-13 | 1,651 | 1,700 | 1,651 | 1,670 | 83,000 | 1,670 |
| 2001-02-09 | 1,648 | 1,649 | 1,643 | 1,643 | 57,000 | 1,643 |
| 2001-02-08 | 1,679 | 1,679 | 1,644 | 1,649 | 52,000 | 1,649 |
| 2001-02-07 | 1,680 | 1,683 | 1,652 | 1,680 | 29,000 | 1,680 |
| 2001-02-06 | 1,660 | 1,680 | 1,659 | 1,680 | 47,000 | 1,680 |
| 2001-02-05 | 1,670 | 1,692 | 1,660 | 1,660 | 77,000 | 1,660 |
| 2001-02-02 | 1,700 | 1,700 | 1,687 | 1,692 | 113,000 | 1,692 |
| 2001-02-01 | 1,710 | 1,714 | 1,687 | 1,700 | 77,000 | 1,700 |
| 2001-01-31 | 1,700 | 1,720 | 1,680 | 1,719 | 139,000 | 1,719 |
| 2001-01-30 | 1,700 | 1,710 | 1,685 | 1,710 | 66,000 | 1,710 |
| 2001-01-29 | 1,700 | 1,710 | 1,690 | 1,710 | 116,000 | 1,710 |
| 2001-01-26 | 1,710 | 1,726 | 1,710 | 1,710 | 41,000 | 1,710 |
| 2001-01-25 | 1,712 | 1,729 | 1,701 | 1,711 | 74,000 | 1,711 |
| 2001-01-24 | 1,706 | 1,715 | 1,682 | 1,690 | 104,000 | 1,690 |
| 2001-01-23 | 1,732 | 1,740 | 1,706 | 1,706 | 46,000 | 1,706 |
| 2001-01-22 | 1,679 | 1,748 | 1,679 | 1,732 | 42,000 | 1,732 |
| 2001-01-19 | 1,700 | 1,729 | 1,692 | 1,698 | 132,000 | 1,698 |
| 2001-01-18 | 1,732 | 1,750 | 1,731 | 1,749 | 92,000 | 1,749 |
| 2001-01-17 | 1,714 | 1,714 | 1,695 | 1,705 | 64,000 | 1,705 |
| 2001-01-16 | 1,710 | 1,730 | 1,698 | 1,730 | 55,000 | 1,730 |
| 2001-01-15 | 1,720 | 1,729 | 1,680 | 1,690 | 36,000 | 1,690 |
| 2001-01-12 | 1,729 | 1,732 | 1,690 | 1,720 | 100,000 | 1,720 |
| 2001-01-11 | 1,696 | 1,732 | 1,690 | 1,732 | 95,000 | 1,732 |
| 2001-01-10 | 1,698 | 1,720 | 1,685 | 1,697 | 28,000 | 1,697 |
| 2001-01-09 | 1,675 | 1,730 | 1,675 | 1,730 | 40,000 | 1,730 |
| 2001-01-05 | 1,727 | 1,729 | 1,702 | 1,720 | 31,000 | 1,720 |
| 2001-01-04 | 1,732 | 1,732 | 1,717 | 1,725 | 45,000 | 1,725 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
