7988 (株)ニフコ 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 | 1,061 | 1,080 | 1,060 | 1,080 | 19,000 | 540 |
| 2001-12-27 | 1,061 | 1,061 | 1,050 | 1,051 | 33,000 | 525.50 |
| 2001-12-26 | 1,060 | 1,067 | 1,030 | 1,041 | 83,000 | 520.50 |
| 2001-12-25 | 1,097 | 1,098 | 1,064 | 1,080 | 116,000 | 540 |
| 2001-12-21 | 1,080 | 1,080 | 1,037 | 1,043 | 110,000 | 521.50 |
| 2001-12-20 | 1,050 | 1,080 | 1,050 | 1,080 | 174,000 | 540 |
| 2001-12-19 | 1,041 | 1,050 | 1,037 | 1,047 | 154,000 | 523.50 |
| 2001-12-18 | 1,021 | 1,039 | 1,021 | 1,037 | 181,000 | 518.50 |
| 2001-12-17 | 1,017 | 1,038 | 1,017 | 1,021 | 117,000 | 510.50 |
| 2001-12-14 | 1,035 | 1,035 | 1,010 | 1,015 | 140,000 | 507.50 |
| 2001-12-13 | 1,037 | 1,037 | 1,024 | 1,034 | 48,000 | 517 |
| 2001-12-12 | 996 | 1,037 | 995 | 1,037 | 156,000 | 518.50 |
| 2001-12-11 | 995 | 998 | 989 | 993 | 119,000 | 496.50 |
| 2001-12-10 | 994 | 994 | 983 | 985 | 256,000 | 492.50 |
| 2001-12-07 | 1,009 | 1,009 | 990 | 994 | 138,000 | 497 |
| 2001-12-06 | 1,041 | 1,041 | 990 | 993 | 85,000 | 496.50 |
| 2001-12-05 | 970 | 991 | 961 | 991 | 93,000 | 495.50 |
| 2001-12-04 | 988 | 990 | 950 | 950 | 210,000 | 475 |
| 2001-12-03 | 1,026 | 1,027 | 1,000 | 1,001 | 89,000 | 500.50 |
| 2001-11-30 | 1,037 | 1,037 | 1,021 | 1,024 | 86,000 | 512 |
| 2001-11-29 | 1,052 | 1,057 | 1,047 | 1,049 | 78,000 | 524.50 |
| 2001-11-28 | 1,071 | 1,084 | 1,045 | 1,051 | 143,000 | 525.50 |
| 2001-11-27 | 1,061 | 1,061 | 1,037 | 1,051 | 83,000 | 525.50 |
| 2001-11-26 | 1,055 | 1,073 | 1,054 | 1,061 | 86,000 | 530.50 |
| 2001-11-22 | 1,050 | 1,052 | 1,025 | 1,036 | 192,000 | 518 |
| 2001-11-21 | 1,085 | 1,094 | 1,082 | 1,090 | 90,000 | 545 |
| 2001-11-20 | 1,119 | 1,120 | 1,081 | 1,103 | 171,000 | 551.50 |
| 2001-11-19 | 1,100 | 1,123 | 1,059 | 1,122 | 192,000 | 561 |
| 2001-11-16 | 1,128 | 1,128 | 1,085 | 1,092 | 362,000 | 546 |
| 2001-11-15 | 1,044 | 1,068 | 1,044 | 1,068 | 134,000 | 534 |
| 2001-11-14 | 1,020 | 1,052 | 1,020 | 1,037 | 143,000 | 518.50 |
| 2001-11-13 | 1,048 | 1,048 | 1,022 | 1,039 | 144,000 | 519.50 |
| 2001-11-12 | 1,143 | 1,143 | 1,044 | 1,052 | 289,000 | 526 |
| 2001-11-09 | 1,169 | 1,174 | 1,155 | 1,165 | 132,000 | 582.50 |
| 2001-11-08 | 1,197 | 1,197 | 1,144 | 1,189 | 148,000 | 594.50 |
| 2001-11-07 | 1,189 | 1,193 | 1,180 | 1,189 | 95,000 | 594.50 |
| 2001-11-06 | 1,198 | 1,200 | 1,190 | 1,190 | 83,000 | 595 |
| 2001-11-05 | 1,218 | 1,220 | 1,198 | 1,198 | 115,000 | 599 |
| 2001-11-02 | 1,270 | 1,270 | 1,250 | 1,252 | 24,000 | 626 |
| 2001-11-01 | 1,299 | 1,299 | 1,241 | 1,252 | 116,000 | 626 |
| 2001-10-31 | 1,290 | 1,300 | 1,282 | 1,300 | 76,000 | 650 |
| 2001-10-30 | 1,301 | 1,301 | 1,289 | 1,290 | 109,000 | 645 |
| 2001-10-29 | 1,340 | 1,340 | 1,281 | 1,281 | 46,000 | 640.50 |
| 2001-10-26 | 1,336 | 1,344 | 1,301 | 1,320 | 127,000 | 660 |
| 2001-10-25 | 1,335 | 1,335 | 1,325 | 1,335 | 90,000 | 667.50 |
| 2001-10-24 | 1,335 | 1,345 | 1,317 | 1,330 | 109,000 | 665 |
| 2001-10-23 | 1,335 | 1,339 | 1,316 | 1,339 | 123,000 | 669.50 |
| 2001-10-22 | 1,338 | 1,338 | 1,296 | 1,300 | 26,000 | 650 |
| 2001-10-19 | 1,314 | 1,343 | 1,310 | 1,330 | 42,000 | 665 |
| 2001-10-18 | 1,310 | 1,310 | 1,300 | 1,305 | 65,000 | 652.50 |
| 2001-10-17 | 1,320 | 1,344 | 1,282 | 1,310 | 138,000 | 655 |
| 2001-10-16 | 1,317 | 1,346 | 1,301 | 1,339 | 58,000 | 669.50 |
| 2001-10-15 | 1,330 | 1,331 | 1,315 | 1,317 | 16,000 | 658.50 |
| 2001-10-12 | 1,345 | 1,345 | 1,329 | 1,330 | 52,000 | 665 |
| 2001-10-11 | 1,338 | 1,351 | 1,324 | 1,326 | 84,000 | 663 |
| 2001-10-10 | 1,316 | 1,320 | 1,298 | 1,298 | 227,000 | 649 |
| 2001-10-09 | 1,372 | 1,372 | 1,288 | 1,296 | 88,000 | 648 |
| 2001-10-05 | 1,373 | 1,379 | 1,361 | 1,371 | 76,000 | 685.50 |
| 2001-10-04 | 1,360 | 1,385 | 1,360 | 1,373 | 174,000 | 686.50 |
| 2001-10-03 | 1,350 | 1,350 | 1,333 | 1,343 | 107,000 | 671.50 |
| 2001-10-02 | 1,350 | 1,369 | 1,343 | 1,352 | 216,000 | 676 |
| 2001-10-01 | 1,318 | 1,339 | 1,310 | 1,339 | 130,000 | 669.50 |
| 2001-09-28 | 1,290 | 1,325 | 1,290 | 1,325 | 202,000 | 662.50 |
| 2001-09-27 | 1,280 | 1,290 | 1,279 | 1,290 | 158,000 | 645 |
| 2001-09-26 | 1,294 | 1,294 | 1,267 | 1,280 | 148,000 | 640 |
| 2001-09-25 | 1,284 | 1,302 | 1,236 | 1,236 | 292,000 | 618 |
| 2001-09-21 | 1,278 | 1,280 | 1,235 | 1,279 | 143,000 | 639.50 |
| 2001-09-20 | 1,262 | 1,290 | 1,250 | 1,280 | 197,000 | 640 |
| 2001-09-19 | 1,285 | 1,290 | 1,271 | 1,273 | 210,000 | 636.50 |
| 2001-09-18 | 1,215 | 1,289 | 1,201 | 1,285 | 452,000 | 642.50 |
| 2001-09-17 | 1,207 | 1,217 | 1,197 | 1,215 | 156,000 | 607.50 |
| 2001-09-14 | 1,270 | 1,270 | 1,208 | 1,208 | 77,000 | 604 |
| 2001-09-13 | 1,182 | 1,230 | 1,182 | 1,230 | 53,000 | 615 |
| 2001-09-12 | 1,230 | 1,230 | 1,180 | 1,182 | 62,000 | 591 |
| 2001-09-11 | 1,267 | 1,286 | 1,240 | 1,262 | 135,000 | 631 |
| 2001-09-10 | 1,269 | 1,307 | 1,269 | 1,307 | 135,000 | 653.50 |
| 2001-09-07 | 1,290 | 1,309 | 1,281 | 1,309 | 87,000 | 654.50 |
| 2001-09-06 | 1,300 | 1,310 | 1,290 | 1,309 | 173,000 | 654.50 |
| 2001-09-05 | 1,289 | 1,296 | 1,278 | 1,296 | 99,000 | 648 |
| 2001-09-04 | 1,279 | 1,314 | 1,279 | 1,299 | 110,000 | 649.50 |
| 2001-09-03 | 1,279 | 1,319 | 1,279 | 1,292 | 58,000 | 646 |
| 2001-08-31 | 1,271 | 1,320 | 1,271 | 1,299 | 117,000 | 649.50 |
| 2001-08-30 | 1,308 | 1,330 | 1,308 | 1,329 | 82,000 | 664.50 |
| 2001-08-29 | 1,380 | 1,380 | 1,360 | 1,361 | 104,000 | 680.50 |
| 2001-08-28 | 1,380 | 1,387 | 1,375 | 1,387 | 178,000 | 693.50 |
| 2001-08-27 | 1,370 | 1,382 | 1,357 | 1,382 | 133,000 | 691 |
| 2001-08-24 | 1,350 | 1,370 | 1,344 | 1,350 | 89,000 | 675 |
| 2001-08-23 | 1,330 | 1,362 | 1,330 | 1,347 | 194,000 | 673.50 |
| 2001-08-22 | 1,313 | 1,325 | 1,313 | 1,324 | 52,000 | 662 |
| 2001-08-21 | 1,282 | 1,320 | 1,282 | 1,318 | 55,000 | 659 |
| 2001-08-20 | 1,282 | 1,298 | 1,281 | 1,282 | 73,000 | 641 |
| 2001-08-17 | 1,316 | 1,320 | 1,281 | 1,281 | 45,000 | 640.50 |
| 2001-08-16 | 1,330 | 1,341 | 1,315 | 1,316 | 193,000 | 658 |
| 2001-08-15 | 1,336 | 1,336 | 1,320 | 1,330 | 83,000 | 665 |
| 2001-08-14 | 1,296 | 1,319 | 1,295 | 1,318 | 106,000 | 659 |
| 2001-08-13 | 1,271 | 1,298 | 1,267 | 1,297 | 80,000 | 648.50 |
| 2001-08-10 | 1,262 | 1,298 | 1,249 | 1,290 | 164,000 | 645 |
| 2001-08-09 | 1,240 | 1,250 | 1,231 | 1,242 | 66,000 | 621 |
| 2001-08-08 | 1,245 | 1,250 | 1,240 | 1,250 | 39,000 | 625 |
| 2001-08-07 | 1,237 | 1,259 | 1,237 | 1,257 | 56,000 | 628.50 |
| 2001-08-06 | 1,246 | 1,263 | 1,246 | 1,257 | 79,000 | 628.50 |
| 2001-08-03 | 1,267 | 1,280 | 1,260 | 1,261 | 126,000 | 630.50 |
| 2001-08-02 | 1,294 | 1,295 | 1,280 | 1,287 | 118,000 | 643.50 |
| 2001-08-01 | 1,280 | 1,290 | 1,273 | 1,281 | 56,000 | 640.50 |
| 2001-07-31 | 1,283 | 1,290 | 1,279 | 1,290 | 38,000 | 645 |
| 2001-07-30 | 1,290 | 1,290 | 1,271 | 1,288 | 24,000 | 644 |
| 2001-07-27 | 1,285 | 1,300 | 1,285 | 1,300 | 37,000 | 650 |
| 2001-07-26 | 1,272 | 1,291 | 1,272 | 1,291 | 98,000 | 645.50 |
| 2001-07-25 | 1,289 | 1,290 | 1,276 | 1,290 | 116,000 | 645 |
| 2001-07-24 | 1,280 | 1,294 | 1,275 | 1,281 | 185,000 | 640.50 |
| 2001-07-23 | 1,300 | 1,300 | 1,263 | 1,285 | 79,000 | 642.50 |
| 2001-07-19 | 1,300 | 1,308 | 1,295 | 1,300 | 92,000 | 650 |
| 2001-07-18 | 1,340 | 1,340 | 1,291 | 1,340 | 162,000 | 670 |
| 2001-07-17 | 1,291 | 1,327 | 1,291 | 1,327 | 118,000 | 663.50 |
| 2001-07-16 | 1,285 | 1,320 | 1,284 | 1,320 | 85,000 | 660 |
| 2001-07-13 | 1,289 | 1,290 | 1,280 | 1,284 | 33,000 | 642 |
| 2001-07-12 | 1,289 | 1,290 | 1,284 | 1,289 | 22,000 | 644.50 |
| 2001-07-11 | 1,277 | 1,290 | 1,277 | 1,287 | 62,000 | 643.50 |
| 2001-07-10 | 1,277 | 1,295 | 1,277 | 1,295 | 18,000 | 647.50 |
| 2001-07-09 | 1,318 | 1,318 | 1,277 | 1,288 | 64,000 | 644 |
| 2001-07-06 | 1,330 | 1,330 | 1,308 | 1,318 | 27,000 | 659 |
| 2001-07-05 | 1,349 | 1,350 | 1,330 | 1,339 | 38,000 | 669.50 |
| 2001-07-04 | 1,350 | 1,350 | 1,333 | 1,338 | 87,000 | 669 |
| 2001-07-03 | 1,316 | 1,357 | 1,316 | 1,357 | 88,000 | 678.50 |
| 2001-07-02 | 1,329 | 1,329 | 1,309 | 1,318 | 99,000 | 659 |
| 2001-06-29 | 1,312 | 1,325 | 1,288 | 1,289 | 152,000 | 644.50 |
| 2001-06-28 | 1,327 | 1,353 | 1,312 | 1,316 | 86,000 | 658 |
| 2001-06-27 | 1,332 | 1,380 | 1,332 | 1,349 | 66,000 | 674.50 |
| 2001-06-26 | 1,350 | 1,380 | 1,350 | 1,369 | 83,000 | 684.50 |
| 2001-06-25 | 1,345 | 1,380 | 1,343 | 1,343 | 129,000 | 671.50 |
| 2001-06-22 | 1,313 | 1,385 | 1,313 | 1,385 | 204,000 | 692.50 |
| 2001-06-21 | 1,341 | 1,344 | 1,310 | 1,327 | 145,000 | 663.50 |
| 2001-06-20 | 1,362 | 1,365 | 1,343 | 1,350 | 74,000 | 675 |
| 2001-06-19 | 1,351 | 1,385 | 1,351 | 1,361 | 64,000 | 680.50 |
| 2001-06-18 | 1,370 | 1,382 | 1,364 | 1,365 | 33,000 | 682.50 |
| 2001-06-15 | 1,375 | 1,400 | 1,361 | 1,361 | 154,000 | 680.50 |
| 2001-06-14 | 1,361 | 1,425 | 1,361 | 1,425 | 427,000 | 712.50 |
| 2001-06-13 | 1,380 | 1,380 | 1,345 | 1,358 | 131,000 | 679 |
| 2001-06-12 | 1,369 | 1,375 | 1,330 | 1,345 | 65,000 | 672.50 |
| 2001-06-11 | 1,390 | 1,390 | 1,365 | 1,365 | 62,000 | 682.50 |
| 2001-06-08 | 1,399 | 1,410 | 1,370 | 1,392 | 256,000 | 696 |
| 2001-06-07 | 1,365 | 1,405 | 1,350 | 1,399 | 663,000 | 699.50 |
| 2001-06-06 | 1,350 | 1,365 | 1,350 | 1,365 | 274,000 | 682.50 |
| 2001-06-05 | 1,300 | 1,369 | 1,300 | 1,350 | 643,000 | 675 |
| 2001-06-04 | 1,300 | 1,311 | 1,295 | 1,300 | 77,000 | 650 |
| 2001-06-01 | 1,265 | 1,310 | 1,265 | 1,291 | 223,000 | 645.50 |
| 2001-05-31 | 1,260 | 1,269 | 1,253 | 1,265 | 92,000 | 632.50 |
| 2001-05-30 | 1,268 | 1,275 | 1,250 | 1,251 | 114,000 | 625.50 |
| 2001-05-29 | 1,280 | 1,300 | 1,267 | 1,268 | 146,000 | 634 |
| 2001-05-28 | 1,274 | 1,289 | 1,270 | 1,276 | 214,000 | 638 |
| 2001-05-25 | 1,357 | 1,366 | 1,342 | 1,342 | 230,000 | 671 |
| 2001-05-24 | 1,350 | 1,355 | 1,348 | 1,350 | 229,000 | 675 |
| 2001-05-23 | 1,310 | 1,349 | 1,310 | 1,348 | 247,000 | 674 |
| 2001-05-22 | 1,345 | 1,345 | 1,306 | 1,310 | 153,000 | 655 |
| 2001-05-21 | 1,302 | 1,355 | 1,302 | 1,334 | 466,000 | 667 |
| 2001-05-18 | 1,278 | 1,300 | 1,278 | 1,299 | 175,000 | 649.50 |
| 2001-05-17 | 1,251 | 1,280 | 1,251 | 1,277 | 170,000 | 638.50 |
| 2001-05-16 | 1,260 | 1,279 | 1,260 | 1,271 | 149,000 | 635.50 |
| 2001-05-15 | 1,242 | 1,255 | 1,239 | 1,253 | 144,000 | 626.50 |
| 2001-05-14 | 1,230 | 1,255 | 1,230 | 1,242 | 86,000 | 621 |
| 2001-05-11 | 1,242 | 1,265 | 1,242 | 1,252 | 69,000 | 626 |
| 2001-05-10 | 1,256 | 1,282 | 1,256 | 1,282 | 95,000 | 641 |
| 2001-05-09 | 1,261 | 1,274 | 1,237 | 1,250 | 96,000 | 625 |
| 2001-05-08 | 1,280 | 1,284 | 1,265 | 1,280 | 115,000 | 640 |
| 2001-05-07 | 1,295 | 1,297 | 1,280 | 1,289 | 76,000 | 644.50 |
| 2001-05-02 | 1,298 | 1,298 | 1,258 | 1,289 | 95,000 | 644.50 |
| 2001-05-01 | 1,239 | 1,290 | 1,220 | 1,289 | 135,000 | 644.50 |
| 2001-04-27 | 1,251 | 1,256 | 1,219 | 1,219 | 140,000 | 609.50 |
| 2001-04-26 | 1,240 | 1,249 | 1,237 | 1,249 | 168,000 | 624.50 |
| 2001-04-25 | 1,230 | 1,240 | 1,220 | 1,225 | 159,000 | 612.50 |
| 2001-04-24 | 1,199 | 1,236 | 1,185 | 1,235 | 69,000 | 617.50 |
| 2001-04-23 | 1,200 | 1,220 | 1,171 | 1,210 | 121,000 | 605 |
| 2001-04-20 | 1,200 | 1,211 | 1,195 | 1,201 | 114,000 | 600.50 |
| 2001-04-19 | 1,202 | 1,213 | 1,193 | 1,200 | 104,000 | 600 |
| 2001-04-18 | 1,200 | 1,233 | 1,196 | 1,233 | 162,000 | 616.50 |
| 2001-04-17 | 1,190 | 1,199 | 1,182 | 1,193 | 113,000 | 596.50 |
| 2001-04-16 | 1,227 | 1,227 | 1,199 | 1,200 | 98,000 | 600 |
| 2001-04-13 | 1,230 | 1,239 | 1,201 | 1,218 | 111,000 | 609 |
| 2001-04-12 | 1,220 | 1,247 | 1,217 | 1,220 | 267,000 | 610 |
| 2001-04-11 | 1,220 | 1,220 | 1,193 | 1,207 | 124,000 | 603.50 |
| 2001-04-10 | 1,211 | 1,219 | 1,211 | 1,219 | 48,000 | 609.50 |
| 2001-04-09 | 1,233 | 1,239 | 1,225 | 1,225 | 137,000 | 612.50 |
| 2001-04-06 | 1,221 | 1,223 | 1,209 | 1,223 | 101,000 | 611.50 |
| 2001-04-05 | 1,185 | 1,231 | 1,181 | 1,181 | 246,000 | 590.50 |
| 2001-04-04 | 1,154 | 1,193 | 1,154 | 1,181 | 45,000 | 590.50 |
| 2001-04-03 | 1,155 | 1,190 | 1,140 | 1,190 | 79,000 | 595 |
| 2001-04-02 | 1,160 | 1,195 | 1,131 | 1,195 | 89,000 | 597.50 |
| 2001-03-30 | 1,170 | 1,170 | 1,162 | 1,162 | 31,000 | 581 |
| 2001-03-29 | 1,165 | 1,170 | 1,163 | 1,166 | 43,000 | 583 |
| 2001-03-28 | 1,169 | 1,184 | 1,165 | 1,165 | 29,000 | 582.50 |
| 2001-03-27 | 1,180 | 1,196 | 1,180 | 1,183 | 175,000 | 591.50 |
| 2001-03-26 | 1,177 | 1,195 | 1,161 | 1,180 | 94,000 | 590 |
| 2001-03-23 | 1,170 | 1,197 | 1,156 | 1,197 | 127,000 | 598.50 |
| 2001-03-22 | 1,160 | 1,170 | 1,146 | 1,170 | 118,000 | 585 |
| 2001-03-21 | 1,120 | 1,155 | 1,105 | 1,155 | 104,000 | 577.50 |
| 2001-03-19 | 1,136 | 1,136 | 1,111 | 1,120 | 59,000 | 560 |
| 2001-03-16 | 1,119 | 1,130 | 1,119 | 1,120 | 20,000 | 560 |
| 2001-03-15 | 1,029 | 1,110 | 1,024 | 1,104 | 54,000 | 552 |
| 2001-03-14 | 1,107 | 1,114 | 1,088 | 1,089 | 60,000 | 544.50 |
| 2001-03-13 | 1,129 | 1,130 | 1,100 | 1,106 | 52,000 | 553 |
| 2001-03-12 | 1,174 | 1,175 | 1,140 | 1,145 | 53,000 | 572.50 |
| 2001-03-09 | 1,190 | 1,194 | 1,153 | 1,176 | 148,000 | 588 |
| 2001-03-08 | 1,186 | 1,196 | 1,180 | 1,193 | 119,000 | 596.50 |
| 2001-03-07 | 1,169 | 1,189 | 1,169 | 1,186 | 98,000 | 593 |
| 2001-03-06 | 1,178 | 1,190 | 1,158 | 1,189 | 80,000 | 594.50 |
| 2001-03-05 | 1,177 | 1,180 | 1,156 | 1,180 | 79,000 | 590 |
| 2001-03-02 | 1,163 | 1,178 | 1,150 | 1,162 | 122,000 | 581 |
| 2001-03-01 | 1,152 | 1,172 | 1,152 | 1,164 | 35,000 | 582 |
| 2001-02-28 | 1,186 | 1,187 | 1,150 | 1,150 | 101,000 | 575 |
| 2001-02-27 | 1,166 | 1,190 | 1,165 | 1,190 | 140,000 | 595 |
| 2001-02-26 | 1,161 | 1,164 | 1,157 | 1,161 | 68,000 | 580.50 |
| 2001-02-23 | 1,131 | 1,159 | 1,131 | 1,159 | 98,000 | 579.50 |
| 2001-02-22 | 1,141 | 1,142 | 1,121 | 1,130 | 90,000 | 565 |
| 2001-02-21 | 1,113 | 1,142 | 1,113 | 1,142 | 35,000 | 571 |
| 2001-02-20 | 1,138 | 1,138 | 1,128 | 1,133 | 19,000 | 566.50 |
| 2001-02-19 | 1,138 | 1,145 | 1,126 | 1,139 | 59,000 | 569.50 |
| 2001-02-16 | 1,157 | 1,166 | 1,141 | 1,141 | 131,000 | 570.50 |
| 2001-02-15 | 1,149 | 1,150 | 1,140 | 1,147 | 55,000 | 573.50 |
| 2001-02-14 | 1,100 | 1,155 | 1,100 | 1,149 | 102,000 | 574.50 |
| 2001-02-13 | 1,135 | 1,140 | 1,110 | 1,114 | 68,000 | 557 |
| 2001-02-09 | 1,081 | 1,140 | 1,080 | 1,115 | 154,000 | 557.50 |
| 2001-02-08 | 1,080 | 1,081 | 1,071 | 1,078 | 109,000 | 539 |
| 2001-02-07 | 1,046 | 1,109 | 1,046 | 1,086 | 117,000 | 543 |
| 2001-02-06 | 1,120 | 1,125 | 1,091 | 1,100 | 111,000 | 550 |
| 2001-02-05 | 1,116 | 1,125 | 1,102 | 1,103 | 63,000 | 551.50 |
| 2001-02-02 | 1,160 | 1,170 | 1,123 | 1,139 | 113,000 | 569.50 |
| 2001-02-01 | 1,134 | 1,155 | 1,130 | 1,155 | 179,000 | 577.50 |
| 2001-01-31 | 1,118 | 1,135 | 1,107 | 1,134 | 149,000 | 567 |
| 2001-01-30 | 1,099 | 1,099 | 1,090 | 1,098 | 64,000 | 549 |
| 2001-01-29 | 1,070 | 1,088 | 1,070 | 1,079 | 38,000 | 539.50 |
| 2001-01-26 | 1,083 | 1,090 | 1,070 | 1,070 | 45,000 | 535 |
| 2001-01-25 | 1,079 | 1,097 | 1,075 | 1,095 | 119,000 | 547.50 |
| 2001-01-24 | 1,079 | 1,079 | 1,053 | 1,053 | 71,000 | 526.50 |
| 2001-01-23 | 1,089 | 1,090 | 1,077 | 1,080 | 87,000 | 540 |
| 2001-01-22 | 1,061 | 1,080 | 1,061 | 1,070 | 107,000 | 535 |
| 2001-01-19 | 1,072 | 1,089 | 1,041 | 1,060 | 156,000 | 530 |
| 2001-01-18 | 1,015 | 1,030 | 1,001 | 1,022 | 98,000 | 511 |
| 2001-01-17 | 1,009 | 1,015 | 995 | 1,000 | 149,000 | 500 |
| 2001-01-16 | 1,000 | 1,005 | 983 | 989 | 98,000 | 494.50 |
| 2001-01-15 | 1,020 | 1,023 | 998 | 1,005 | 90,000 | 502.50 |
| 2001-01-12 | 999 | 1,000 | 995 | 1,000 | 47,000 | 500 |
| 2001-01-11 | 1,010 | 1,010 | 989 | 989 | 112,000 | 494.50 |
| 2001-01-10 | 1,031 | 1,031 | 1,010 | 1,016 | 33,000 | 508 |
| 2001-01-09 | 1,017 | 1,019 | 1,010 | 1,013 | 42,000 | 506.50 |
| 2001-01-05 | 1,046 | 1,046 | 1,011 | 1,030 | 70,000 | 515 |
| 2001-01-04 | 1,050 | 1,060 | 1,035 | 1,035 | 28,000 | 517.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
