8016 (株)オンワードホールディングス 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 | 1,250 | 1,289 | 1,250 | 1,258 | 94,000 | 1,258 |
| 2001-12-27 | 1,252 | 1,290 | 1,248 | 1,290 | 94,000 | 1,290 |
| 2001-12-26 | 1,251 | 1,269 | 1,235 | 1,254 | 105,000 | 1,254 |
| 2001-12-25 | 1,220 | 1,278 | 1,218 | 1,271 | 229,000 | 1,271 |
| 2001-12-21 | 1,250 | 1,260 | 1,218 | 1,220 | 442,000 | 1,220 |
| 2001-12-20 | 1,260 | 1,260 | 1,246 | 1,250 | 410,000 | 1,250 |
| 2001-12-19 | 1,230 | 1,244 | 1,224 | 1,240 | 191,000 | 1,240 |
| 2001-12-18 | 1,250 | 1,280 | 1,220 | 1,234 | 328,000 | 1,234 |
| 2001-12-17 | 1,261 | 1,266 | 1,215 | 1,263 | 276,000 | 1,263 |
| 2001-12-14 | 1,241 | 1,292 | 1,233 | 1,260 | 761,000 | 1,260 |
| 2001-12-13 | 1,262 | 1,305 | 1,226 | 1,246 | 617,000 | 1,246 |
| 2001-12-12 | 1,300 | 1,301 | 1,265 | 1,301 | 617,000 | 1,301 |
| 2001-12-11 | 1,278 | 1,316 | 1,278 | 1,300 | 812,000 | 1,300 |
| 2001-12-10 | 1,285 | 1,305 | 1,280 | 1,280 | 409,000 | 1,280 |
| 2001-12-07 | 1,293 | 1,293 | 1,275 | 1,281 | 524,000 | 1,281 |
| 2001-12-06 | 1,290 | 1,309 | 1,287 | 1,301 | 446,000 | 1,301 |
| 2001-12-05 | 1,290 | 1,295 | 1,277 | 1,280 | 363,000 | 1,280 |
| 2001-12-04 | 1,283 | 1,293 | 1,270 | 1,290 | 293,000 | 1,290 |
| 2001-12-03 | 1,295 | 1,295 | 1,275 | 1,284 | 449,000 | 1,284 |
| 2001-11-30 | 1,280 | 1,299 | 1,278 | 1,299 | 397,000 | 1,299 |
| 2001-11-29 | 1,260 | 1,280 | 1,260 | 1,268 | 365,000 | 1,268 |
| 2001-11-28 | 1,248 | 1,270 | 1,248 | 1,254 | 347,000 | 1,254 |
| 2001-11-27 | 1,277 | 1,277 | 1,250 | 1,262 | 771,000 | 1,262 |
| 2001-11-26 | 1,229 | 1,240 | 1,212 | 1,217 | 337,000 | 1,217 |
| 2001-11-22 | 1,215 | 1,234 | 1,214 | 1,229 | 417,000 | 1,229 |
| 2001-11-21 | 1,232 | 1,232 | 1,190 | 1,191 | 278,000 | 1,191 |
| 2001-11-20 | 1,205 | 1,233 | 1,205 | 1,222 | 426,000 | 1,222 |
| 2001-11-19 | 1,183 | 1,210 | 1,182 | 1,203 | 223,000 | 1,203 |
| 2001-11-16 | 1,190 | 1,206 | 1,170 | 1,180 | 470,000 | 1,180 |
| 2001-11-15 | 1,178 | 1,190 | 1,175 | 1,190 | 477,000 | 1,190 |
| 2001-11-14 | 1,171 | 1,187 | 1,165 | 1,167 | 765,000 | 1,167 |
| 2001-11-13 | 1,172 | 1,172 | 1,126 | 1,144 | 602,000 | 1,144 |
| 2001-11-12 | 1,165 | 1,181 | 1,151 | 1,152 | 287,000 | 1,152 |
| 2001-11-09 | 1,147 | 1,185 | 1,140 | 1,163 | 640,000 | 1,163 |
| 2001-11-08 | 1,135 | 1,141 | 1,117 | 1,130 | 461,000 | 1,130 |
| 2001-11-07 | 1,196 | 1,196 | 1,131 | 1,141 | 350,000 | 1,141 |
| 2001-11-06 | 1,200 | 1,200 | 1,162 | 1,176 | 514,000 | 1,176 |
| 2001-11-05 | 1,189 | 1,210 | 1,179 | 1,210 | 166,000 | 1,210 |
| 2001-11-02 | 1,180 | 1,200 | 1,175 | 1,189 | 207,000 | 1,189 |
| 2001-11-01 | 1,233 | 1,233 | 1,171 | 1,180 | 356,000 | 1,180 |
| 2001-10-31 | 1,245 | 1,265 | 1,221 | 1,221 | 413,000 | 1,221 |
| 2001-10-30 | 1,238 | 1,245 | 1,210 | 1,225 | 269,000 | 1,225 |
| 2001-10-29 | 1,289 | 1,293 | 1,252 | 1,252 | 379,000 | 1,252 |
| 2001-10-26 | 1,251 | 1,290 | 1,220 | 1,290 | 1,008,000 | 1,290 |
| 2001-10-25 | 1,170 | 1,225 | 1,170 | 1,220 | 1,241,000 | 1,220 |
| 2001-10-24 | 1,240 | 1,240 | 1,095 | 1,170 | 1,822,000 | 1,170 |
| 2001-10-23 | 1,267 | 1,268 | 1,243 | 1,250 | 683,000 | 1,250 |
| 2001-10-22 | 1,300 | 1,327 | 1,287 | 1,287 | 305,000 | 1,287 |
| 2001-10-19 | 1,284 | 1,323 | 1,283 | 1,304 | 913,000 | 1,304 |
| 2001-10-18 | 1,270 | 1,294 | 1,260 | 1,284 | 297,000 | 1,284 |
| 2001-10-17 | 1,272 | 1,273 | 1,250 | 1,270 | 405,000 | 1,270 |
| 2001-10-16 | 1,293 | 1,302 | 1,272 | 1,273 | 191,000 | 1,273 |
| 2001-10-15 | 1,271 | 1,304 | 1,252 | 1,300 | 473,000 | 1,300 |
| 2001-10-12 | 1,299 | 1,299 | 1,258 | 1,272 | 429,000 | 1,272 |
| 2001-10-11 | 1,298 | 1,310 | 1,290 | 1,299 | 595,000 | 1,299 |
| 2001-10-10 | 1,275 | 1,305 | 1,262 | 1,294 | 571,000 | 1,294 |
| 2001-10-09 | 1,250 | 1,289 | 1,250 | 1,261 | 350,000 | 1,261 |
| 2001-10-05 | 1,305 | 1,305 | 1,263 | 1,290 | 412,000 | 1,290 |
| 2001-10-04 | 1,300 | 1,310 | 1,288 | 1,305 | 351,000 | 1,305 |
| 2001-10-03 | 1,319 | 1,320 | 1,262 | 1,265 | 196,000 | 1,265 |
| 2001-10-02 | 1,338 | 1,338 | 1,275 | 1,329 | 529,000 | 1,329 |
| 2001-10-01 | 1,290 | 1,330 | 1,275 | 1,328 | 277,000 | 1,328 |
| 2001-09-28 | 1,278 | 1,300 | 1,262 | 1,291 | 702,000 | 1,291 |
| 2001-09-27 | 1,150 | 1,240 | 1,141 | 1,240 | 759,000 | 1,240 |
| 2001-09-26 | 1,200 | 1,240 | 1,175 | 1,190 | 524,000 | 1,190 |
| 2001-09-25 | 1,206 | 1,206 | 1,161 | 1,190 | 301,000 | 1,190 |
| 2001-09-21 | 1,150 | 1,205 | 1,150 | 1,166 | 306,000 | 1,166 |
| 2001-09-20 | 1,179 | 1,179 | 1,119 | 1,127 | 378,000 | 1,127 |
| 2001-09-19 | 1,173 | 1,179 | 1,152 | 1,170 | 233,000 | 1,170 |
| 2001-09-18 | 1,140 | 1,163 | 1,140 | 1,153 | 175,000 | 1,153 |
| 2001-09-17 | 1,158 | 1,158 | 1,101 | 1,139 | 481,000 | 1,139 |
| 2001-09-14 | 1,104 | 1,151 | 1,093 | 1,150 | 512,000 | 1,150 |
| 2001-09-13 | 1,015 | 1,064 | 1,015 | 1,064 | 218,000 | 1,064 |
| 2001-09-12 | 1,000 | 1,025 | 1,000 | 1,000 | 288,000 | 1,000 |
| 2001-09-11 | 1,111 | 1,118 | 1,083 | 1,100 | 293,000 | 1,100 |
| 2001-09-10 | 1,162 | 1,162 | 1,101 | 1,110 | 257,000 | 1,110 |
| 2001-09-07 | 1,180 | 1,194 | 1,176 | 1,183 | 224,000 | 1,183 |
| 2001-09-06 | 1,191 | 1,204 | 1,176 | 1,198 | 291,000 | 1,198 |
| 2001-09-05 | 1,210 | 1,217 | 1,166 | 1,191 | 223,000 | 1,191 |
| 2001-09-04 | 1,202 | 1,210 | 1,182 | 1,210 | 192,000 | 1,210 |
| 2001-09-03 | 1,225 | 1,225 | 1,180 | 1,181 | 279,000 | 1,181 |
| 2001-08-31 | 1,214 | 1,230 | 1,187 | 1,200 | 854,000 | 1,200 |
| 2001-08-30 | 1,204 | 1,232 | 1,178 | 1,217 | 1,115,000 | 1,217 |
| 2001-08-29 | 1,160 | 1,168 | 1,130 | 1,164 | 550,000 | 1,164 |
| 2001-08-28 | 1,251 | 1,274 | 1,146 | 1,170 | 521,000 | 1,170 |
| 2001-08-27 | 1,262 | 1,288 | 1,256 | 1,263 | 338,000 | 1,263 |
| 2001-08-24 | 1,339 | 1,340 | 1,281 | 1,282 | 429,000 | 1,282 |
| 2001-08-23 | 1,370 | 1,385 | 1,325 | 1,362 | 396,000 | 1,362 |
| 2001-08-22 | 1,421 | 1,421 | 1,385 | 1,390 | 364,000 | 1,390 |
| 2001-08-21 | 1,399 | 1,405 | 1,381 | 1,381 | 344,000 | 1,381 |
| 2001-08-20 | 1,398 | 1,417 | 1,390 | 1,417 | 379,000 | 1,417 |
| 2001-08-17 | 1,399 | 1,440 | 1,398 | 1,407 | 689,000 | 1,407 |
| 2001-08-16 | 1,380 | 1,390 | 1,368 | 1,370 | 536,000 | 1,370 |
| 2001-08-15 | 1,355 | 1,395 | 1,350 | 1,376 | 583,000 | 1,376 |
| 2001-08-14 | 1,332 | 1,345 | 1,328 | 1,335 | 253,000 | 1,335 |
| 2001-08-13 | 1,305 | 1,340 | 1,305 | 1,340 | 183,000 | 1,340 |
| 2001-08-10 | 1,340 | 1,345 | 1,316 | 1,345 | 220,000 | 1,345 |
| 2001-08-09 | 1,326 | 1,345 | 1,310 | 1,320 | 140,000 | 1,320 |
| 2001-08-08 | 1,339 | 1,339 | 1,316 | 1,319 | 143,000 | 1,319 |
| 2001-08-07 | 1,339 | 1,340 | 1,310 | 1,335 | 216,000 | 1,335 |
| 2001-08-06 | 1,300 | 1,345 | 1,300 | 1,341 | 149,000 | 1,341 |
| 2001-08-03 | 1,309 | 1,315 | 1,298 | 1,300 | 160,000 | 1,300 |
| 2001-08-02 | 1,310 | 1,320 | 1,300 | 1,307 | 270,000 | 1,307 |
| 2001-08-01 | 1,321 | 1,326 | 1,286 | 1,314 | 511,000 | 1,314 |
| 2001-07-31 | 1,305 | 1,349 | 1,305 | 1,349 | 400,000 | 1,349 |
| 2001-07-30 | 1,300 | 1,323 | 1,300 | 1,320 | 310,000 | 1,320 |
| 2001-07-27 | 1,265 | 1,299 | 1,265 | 1,278 | 336,000 | 1,278 |
| 2001-07-26 | 1,240 | 1,324 | 1,240 | 1,302 | 459,000 | 1,302 |
| 2001-07-25 | 1,272 | 1,272 | 1,240 | 1,260 | 463,000 | 1,260 |
| 2001-07-24 | 1,289 | 1,294 | 1,275 | 1,292 | 456,000 | 1,292 |
| 2001-07-23 | 1,321 | 1,325 | 1,270 | 1,299 | 455,000 | 1,299 |
| 2001-07-19 | 1,373 | 1,374 | 1,360 | 1,365 | 411,000 | 1,365 |
| 2001-07-18 | 1,375 | 1,386 | 1,356 | 1,375 | 416,000 | 1,375 |
| 2001-07-17 | 1,372 | 1,385 | 1,364 | 1,377 | 114,000 | 1,377 |
| 2001-07-16 | 1,384 | 1,385 | 1,359 | 1,378 | 261,000 | 1,378 |
| 2001-07-13 | 1,399 | 1,400 | 1,386 | 1,389 | 414,000 | 1,389 |
| 2001-07-12 | 1,425 | 1,425 | 1,372 | 1,410 | 674,000 | 1,410 |
| 2001-07-11 | 1,415 | 1,440 | 1,405 | 1,427 | 1,047,000 | 1,427 |
| 2001-07-10 | 1,384 | 1,430 | 1,375 | 1,417 | 758,000 | 1,417 |
| 2001-07-09 | 1,300 | 1,344 | 1,286 | 1,344 | 234,000 | 1,344 |
| 2001-07-06 | 1,308 | 1,315 | 1,302 | 1,308 | 233,000 | 1,308 |
| 2001-07-05 | 1,348 | 1,350 | 1,333 | 1,348 | 346,000 | 1,348 |
| 2001-07-04 | 1,350 | 1,371 | 1,350 | 1,368 | 678,000 | 1,368 |
| 2001-07-03 | 1,335 | 1,344 | 1,322 | 1,344 | 147,000 | 1,344 |
| 2001-07-02 | 1,351 | 1,351 | 1,316 | 1,335 | 246,000 | 1,335 |
| 2001-06-29 | 1,350 | 1,353 | 1,323 | 1,352 | 345,000 | 1,352 |
| 2001-06-28 | 1,325 | 1,325 | 1,303 | 1,323 | 294,000 | 1,323 |
| 2001-06-27 | 1,360 | 1,369 | 1,325 | 1,325 | 339,000 | 1,325 |
| 2001-06-26 | 1,359 | 1,366 | 1,302 | 1,323 | 342,000 | 1,323 |
| 2001-06-25 | 1,331 | 1,386 | 1,310 | 1,380 | 406,000 | 1,380 |
| 2001-06-22 | 1,303 | 1,328 | 1,303 | 1,325 | 518,000 | 1,325 |
| 2001-06-21 | 1,260 | 1,300 | 1,250 | 1,297 | 352,000 | 1,297 |
| 2001-06-20 | 1,259 | 1,259 | 1,211 | 1,240 | 332,000 | 1,240 |
| 2001-06-19 | 1,285 | 1,305 | 1,256 | 1,280 | 538,000 | 1,280 |
| 2001-06-18 | 1,260 | 1,295 | 1,250 | 1,280 | 646,000 | 1,280 |
| 2001-06-15 | 1,233 | 1,260 | 1,233 | 1,248 | 468,000 | 1,248 |
| 2001-06-14 | 1,215 | 1,253 | 1,215 | 1,253 | 280,000 | 1,253 |
| 2001-06-13 | 1,210 | 1,235 | 1,210 | 1,219 | 146,000 | 1,219 |
| 2001-06-12 | 1,251 | 1,251 | 1,223 | 1,230 | 203,000 | 1,230 |
| 2001-06-11 | 1,230 | 1,250 | 1,229 | 1,250 | 142,000 | 1,250 |
| 2001-06-08 | 1,250 | 1,254 | 1,207 | 1,230 | 816,000 | 1,230 |
| 2001-06-07 | 1,226 | 1,242 | 1,220 | 1,225 | 374,000 | 1,225 |
| 2001-06-06 | 1,241 | 1,266 | 1,241 | 1,246 | 953,000 | 1,246 |
| 2001-06-05 | 1,220 | 1,245 | 1,220 | 1,240 | 546,000 | 1,240 |
| 2001-06-04 | 1,220 | 1,220 | 1,208 | 1,213 | 172,000 | 1,213 |
| 2001-06-01 | 1,210 | 1,224 | 1,205 | 1,211 | 325,000 | 1,211 |
| 2001-05-31 | 1,210 | 1,210 | 1,190 | 1,200 | 304,000 | 1,200 |
| 2001-05-30 | 1,200 | 1,209 | 1,200 | 1,201 | 204,000 | 1,201 |
| 2001-05-29 | 1,195 | 1,215 | 1,195 | 1,213 | 100,000 | 1,213 |
| 2001-05-28 | 1,225 | 1,225 | 1,190 | 1,195 | 181,000 | 1,195 |
| 2001-05-25 | 1,199 | 1,225 | 1,187 | 1,225 | 340,000 | 1,225 |
| 2001-05-24 | 1,178 | 1,199 | 1,178 | 1,199 | 189,000 | 1,199 |
| 2001-05-23 | 1,184 | 1,190 | 1,170 | 1,178 | 215,000 | 1,178 |
| 2001-05-22 | 1,190 | 1,219 | 1,185 | 1,185 | 755,000 | 1,185 |
| 2001-05-21 | 1,160 | 1,179 | 1,150 | 1,179 | 496,000 | 1,179 |
| 2001-05-18 | 1,160 | 1,162 | 1,147 | 1,150 | 389,000 | 1,150 |
| 2001-05-17 | 1,166 | 1,199 | 1,153 | 1,199 | 520,000 | 1,199 |
| 2001-05-16 | 1,130 | 1,130 | 1,108 | 1,113 | 211,000 | 1,113 |
| 2001-05-15 | 1,106 | 1,130 | 1,105 | 1,130 | 479,000 | 1,130 |
| 2001-05-14 | 1,130 | 1,130 | 1,101 | 1,115 | 272,000 | 1,115 |
| 2001-05-11 | 1,125 | 1,138 | 1,123 | 1,129 | 518,000 | 1,129 |
| 2001-05-10 | 1,161 | 1,170 | 1,116 | 1,116 | 683,000 | 1,116 |
| 2001-05-09 | 1,170 | 1,180 | 1,142 | 1,166 | 486,000 | 1,166 |
| 2001-05-08 | 1,181 | 1,190 | 1,141 | 1,190 | 549,000 | 1,190 |
| 2001-05-07 | 1,191 | 1,209 | 1,183 | 1,193 | 410,000 | 1,193 |
| 2001-05-02 | 1,220 | 1,230 | 1,209 | 1,211 | 540,000 | 1,211 |
| 2001-05-01 | 1,192 | 1,234 | 1,172 | 1,221 | 648,000 | 1,221 |
| 2001-04-27 | 1,210 | 1,240 | 1,184 | 1,240 | 790,000 | 1,240 |
| 2001-04-26 | 1,200 | 1,212 | 1,151 | 1,151 | 437,000 | 1,151 |
| 2001-04-25 | 1,190 | 1,209 | 1,185 | 1,199 | 468,000 | 1,199 |
| 2001-04-24 | 1,190 | 1,224 | 1,170 | 1,210 | 725,000 | 1,210 |
| 2001-04-23 | 1,205 | 1,240 | 1,200 | 1,230 | 566,000 | 1,230 |
| 2001-04-20 | 1,225 | 1,245 | 1,200 | 1,245 | 743,000 | 1,245 |
| 2001-04-19 | 1,231 | 1,250 | 1,160 | 1,225 | 838,000 | 1,225 |
| 2001-04-18 | 1,185 | 1,260 | 1,182 | 1,238 | 1,290,000 | 1,238 |
| 2001-04-17 | 1,180 | 1,205 | 1,171 | 1,205 | 1,131,000 | 1,205 |
| 2001-04-16 | 1,131 | 1,195 | 1,126 | 1,195 | 681,000 | 1,195 |
| 2001-04-13 | 1,128 | 1,131 | 1,112 | 1,131 | 352,000 | 1,131 |
| 2001-04-12 | 1,090 | 1,130 | 1,085 | 1,130 | 859,000 | 1,130 |
| 2001-04-11 | 1,056 | 1,088 | 1,056 | 1,078 | 528,000 | 1,078 |
| 2001-04-10 | 1,084 | 1,089 | 1,044 | 1,054 | 548,000 | 1,054 |
| 2001-04-09 | 1,040 | 1,098 | 1,040 | 1,098 | 369,000 | 1,098 |
| 2001-04-06 | 1,030 | 1,050 | 1,030 | 1,045 | 243,000 | 1,045 |
| 2001-04-05 | 1,086 | 1,090 | 1,070 | 1,070 | 636,000 | 1,070 |
| 2001-04-04 | 999 | 1,014 | 995 | 1,006 | 209,000 | 1,006 |
| 2001-04-03 | 981 | 1,010 | 981 | 1,010 | 333,000 | 1,010 |
| 2001-04-02 | 1,000 | 1,007 | 980 | 1,000 | 243,000 | 1,000 |
| 2001-03-30 | 991 | 1,020 | 981 | 999 | 351,000 | 999 |
| 2001-03-29 | 1,025 | 1,040 | 1,006 | 1,011 | 345,000 | 1,011 |
| 2001-03-28 | 1,020 | 1,055 | 1,015 | 1,034 | 573,000 | 1,034 |
| 2001-03-27 | 1,001 | 1,020 | 998 | 1,020 | 341,000 | 1,020 |
| 2001-03-26 | 1,000 | 1,020 | 990 | 1,020 | 256,000 | 1,020 |
| 2001-03-23 | 953 | 1,009 | 953 | 986 | 209,000 | 986 |
| 2001-03-22 | 1,000 | 1,008 | 973 | 973 | 335,000 | 973 |
| 2001-03-21 | 950 | 1,000 | 950 | 1,000 | 408,000 | 1,000 |
| 2001-03-19 | 953 | 964 | 931 | 943 | 149,000 | 943 |
| 2001-03-16 | 975 | 975 | 948 | 961 | 346,000 | 961 |
| 2001-03-15 | 920 | 955 | 900 | 955 | 268,000 | 955 |
| 2001-03-14 | 953 | 953 | 921 | 929 | 214,000 | 929 |
| 2001-03-13 | 936 | 989 | 925 | 960 | 311,000 | 960 |
| 2001-03-12 | 967 | 975 | 946 | 951 | 261,000 | 951 |
| 2001-03-09 | 953 | 980 | 950 | 967 | 499,000 | 967 |
| 2001-03-08 | 980 | 990 | 955 | 963 | 302,000 | 963 |
| 2001-03-07 | 995 | 1,010 | 979 | 999 | 552,000 | 999 |
| 2001-03-06 | 997 | 1,000 | 980 | 1,000 | 404,000 | 1,000 |
| 2001-03-05 | 990 | 1,010 | 984 | 1,000 | 441,000 | 1,000 |
| 2001-03-02 | 950 | 990 | 950 | 989 | 366,000 | 989 |
| 2001-03-01 | 971 | 977 | 967 | 977 | 134,000 | 977 |
| 2001-02-28 | 989 | 995 | 965 | 965 | 226,000 | 965 |
| 2001-02-27 | 985 | 995 | 983 | 989 | 202,000 | 989 |
| 2001-02-26 | 980 | 985 | 961 | 985 | 166,000 | 985 |
| 2001-02-23 | 968 | 1,010 | 967 | 980 | 402,000 | 980 |
| 2001-02-22 | 970 | 970 | 950 | 970 | 332,000 | 970 |
| 2001-02-21 | 949 | 970 | 947 | 970 | 386,000 | 970 |
| 2001-02-20 | 940 | 955 | 940 | 949 | 603,000 | 949 |
| 2001-02-19 | 908 | 939 | 908 | 935 | 458,000 | 935 |
| 2001-02-16 | 885 | 895 | 860 | 888 | 389,000 | 888 |
| 2001-02-15 | 939 | 939 | 890 | 893 | 298,000 | 893 |
| 2001-02-14 | 910 | 939 | 910 | 939 | 916,000 | 939 |
| 2001-02-13 | 853 | 903 | 849 | 899 | 382,000 | 899 |
| 2001-02-09 | 825 | 850 | 797 | 850 | 1,013,000 | 850 |
| 2001-02-08 | 898 | 898 | 830 | 848 | 559,000 | 848 |
| 2001-02-07 | 917 | 919 | 890 | 897 | 162,000 | 897 |
| 2001-02-06 | 915 | 923 | 898 | 919 | 289,000 | 919 |
| 2001-02-05 | 910 | 923 | 901 | 915 | 169,000 | 915 |
| 2001-02-02 | 930 | 944 | 925 | 925 | 248,000 | 925 |
| 2001-02-01 | 924 | 927 | 901 | 925 | 205,000 | 925 |
| 2001-01-31 | 912 | 930 | 910 | 924 | 228,000 | 924 |
| 2001-01-30 | 901 | 911 | 881 | 911 | 209,000 | 911 |
| 2001-01-29 | 883 | 899 | 883 | 899 | 50,000 | 899 |
| 2001-01-26 | 885 | 910 | 880 | 893 | 230,000 | 893 |
| 2001-01-25 | 870 | 887 | 864 | 875 | 308,000 | 875 |
| 2001-01-24 | 908 | 908 | 888 | 889 | 167,000 | 889 |
| 2001-01-23 | 884 | 888 | 875 | 888 | 118,000 | 888 |
| 2001-01-22 | 853 | 879 | 853 | 874 | 136,000 | 874 |
| 2001-01-19 | 869 | 880 | 850 | 850 | 148,000 | 850 |
| 2001-01-18 | 809 | 857 | 807 | 839 | 739,000 | 839 |
| 2001-01-17 | 900 | 900 | 888 | 889 | 136,000 | 889 |
| 2001-01-16 | 900 | 900 | 877 | 890 | 117,000 | 890 |
| 2001-01-15 | 874 | 899 | 869 | 899 | 290,000 | 899 |
| 2001-01-12 | 887 | 900 | 880 | 884 | 162,000 | 884 |
| 2001-01-11 | 910 | 911 | 850 | 879 | 432,000 | 879 |
| 2001-01-10 | 950 | 960 | 920 | 950 | 266,000 | 950 |
| 2001-01-09 | 960 | 960 | 935 | 950 | 348,000 | 950 |
| 2001-01-05 | 960 | 965 | 941 | 960 | 232,000 | 960 |
| 2001-01-04 | 975 | 975 | 925 | 935 | 109,000 | 935 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
