8086 ニプロ(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 | 1,780 | 1,785 | 1,765 | 1,765 | 57,000 | 882.50 |
| 2001-12-27 | 1,765 | 1,765 | 1,751 | 1,756 | 71,000 | 878 |
| 2001-12-26 | 1,775 | 1,775 | 1,766 | 1,775 | 44,000 | 887.50 |
| 2001-12-25 | 1,769 | 1,785 | 1,756 | 1,775 | 76,000 | 887.50 |
| 2001-12-21 | 1,770 | 1,780 | 1,735 | 1,760 | 314,000 | 880 |
| 2001-12-20 | 1,790 | 1,790 | 1,774 | 1,775 | 195,000 | 887.50 |
| 2001-12-19 | 1,800 | 1,800 | 1,770 | 1,783 | 182,000 | 891.50 |
| 2001-12-18 | 1,799 | 1,831 | 1,796 | 1,802 | 535,000 | 901 |
| 2001-12-17 | 1,798 | 1,798 | 1,781 | 1,781 | 162,000 | 890.50 |
| 2001-12-14 | 1,779 | 1,800 | 1,769 | 1,800 | 479,000 | 900 |
| 2001-12-13 | 1,780 | 1,780 | 1,760 | 1,769 | 202,000 | 884.50 |
| 2001-12-12 | 1,744 | 1,779 | 1,738 | 1,772 | 171,000 | 886 |
| 2001-12-11 | 1,759 | 1,765 | 1,721 | 1,728 | 106,000 | 864 |
| 2001-12-10 | 1,779 | 1,779 | 1,760 | 1,768 | 182,000 | 884 |
| 2001-12-07 | 1,734 | 1,759 | 1,727 | 1,750 | 252,000 | 875 |
| 2001-12-06 | 1,718 | 1,740 | 1,716 | 1,727 | 147,000 | 863.50 |
| 2001-12-05 | 1,748 | 1,754 | 1,735 | 1,748 | 197,000 | 874 |
| 2001-12-04 | 1,740 | 1,746 | 1,728 | 1,743 | 228,000 | 871.50 |
| 2001-12-03 | 1,717 | 1,745 | 1,710 | 1,737 | 318,000 | 868.50 |
| 2001-11-30 | 1,682 | 1,719 | 1,682 | 1,699 | 213,000 | 849.50 |
| 2001-11-29 | 1,699 | 1,700 | 1,676 | 1,682 | 68,000 | 841 |
| 2001-11-28 | 1,694 | 1,710 | 1,691 | 1,708 | 283,000 | 854 |
| 2001-11-27 | 1,694 | 1,697 | 1,683 | 1,689 | 76,000 | 844.50 |
| 2001-11-26 | 1,698 | 1,699 | 1,686 | 1,694 | 117,000 | 847 |
| 2001-11-22 | 1,641 | 1,691 | 1,633 | 1,679 | 150,000 | 839.50 |
| 2001-11-21 | 1,662 | 1,662 | 1,640 | 1,654 | 86,000 | 827 |
| 2001-11-20 | 1,689 | 1,690 | 1,653 | 1,662 | 52,000 | 831 |
| 2001-11-19 | 1,680 | 1,700 | 1,665 | 1,677 | 103,000 | 838.50 |
| 2001-11-16 | 1,720 | 1,722 | 1,650 | 1,668 | 330,000 | 834 |
| 2001-11-15 | 1,710 | 1,723 | 1,703 | 1,723 | 67,000 | 861.50 |
| 2001-11-14 | 1,728 | 1,730 | 1,713 | 1,716 | 145,000 | 858 |
| 2001-11-13 | 1,728 | 1,729 | 1,710 | 1,723 | 117,000 | 861.50 |
| 2001-11-12 | 1,734 | 1,743 | 1,722 | 1,734 | 85,000 | 867 |
| 2001-11-09 | 1,744 | 1,744 | 1,710 | 1,729 | 87,000 | 864.50 |
| 2001-11-08 | 1,760 | 1,775 | 1,740 | 1,749 | 168,000 | 874.50 |
| 2001-11-07 | 1,730 | 1,775 | 1,720 | 1,765 | 428,000 | 882.50 |
| 2001-11-06 | 1,702 | 1,727 | 1,700 | 1,727 | 222,000 | 863.50 |
| 2001-11-05 | 1,714 | 1,726 | 1,701 | 1,707 | 112,000 | 853.50 |
| 2001-11-02 | 1,749 | 1,758 | 1,707 | 1,710 | 113,000 | 855 |
| 2001-11-01 | 1,778 | 1,779 | 1,731 | 1,744 | 119,000 | 872 |
| 2001-10-31 | 1,763 | 1,774 | 1,752 | 1,774 | 158,000 | 887 |
| 2001-10-30 | 1,770 | 1,784 | 1,743 | 1,778 | 331,000 | 889 |
| 2001-10-29 | 1,770 | 1,787 | 1,766 | 1,777 | 323,000 | 888.50 |
| 2001-10-26 | 1,774 | 1,789 | 1,743 | 1,750 | 425,000 | 875 |
| 2001-10-25 | 1,735 | 1,745 | 1,711 | 1,732 | 154,000 | 866 |
| 2001-10-24 | 1,726 | 1,760 | 1,720 | 1,730 | 562,000 | 865 |
| 2001-10-23 | 1,690 | 1,728 | 1,680 | 1,726 | 596,000 | 863 |
| 2001-10-22 | 1,644 | 1,699 | 1,641 | 1,678 | 273,000 | 839 |
| 2001-10-19 | 1,634 | 1,649 | 1,614 | 1,644 | 183,000 | 822 |
| 2001-10-18 | 1,610 | 1,630 | 1,607 | 1,629 | 94,000 | 814.50 |
| 2001-10-17 | 1,609 | 1,630 | 1,606 | 1,622 | 247,000 | 811 |
| 2001-10-16 | 1,642 | 1,642 | 1,605 | 1,606 | 148,000 | 803 |
| 2001-10-15 | 1,640 | 1,645 | 1,616 | 1,630 | 101,000 | 815 |
| 2001-10-12 | 1,650 | 1,650 | 1,617 | 1,627 | 118,000 | 813.50 |
| 2001-10-11 | 1,629 | 1,649 | 1,620 | 1,645 | 168,000 | 822.50 |
| 2001-10-10 | 1,606 | 1,625 | 1,606 | 1,610 | 133,000 | 805 |
| 2001-10-09 | 1,611 | 1,630 | 1,611 | 1,620 | 82,000 | 810 |
| 2001-10-05 | 1,640 | 1,650 | 1,607 | 1,632 | 190,000 | 816 |
| 2001-10-04 | 1,642 | 1,662 | 1,630 | 1,647 | 270,000 | 823.50 |
| 2001-10-03 | 1,630 | 1,647 | 1,616 | 1,640 | 223,000 | 820 |
| 2001-10-02 | 1,600 | 1,615 | 1,583 | 1,603 | 175,000 | 801.50 |
| 2001-10-01 | 1,523 | 1,575 | 1,522 | 1,575 | 176,000 | 787.50 |
| 2001-09-28 | 1,549 | 1,550 | 1,522 | 1,522 | 147,000 | 761 |
| 2001-09-27 | 1,549 | 1,549 | 1,521 | 1,540 | 92,000 | 770 |
| 2001-09-26 | 1,530 | 1,540 | 1,520 | 1,534 | 112,000 | 767 |
| 2001-09-25 | 1,588 | 1,589 | 1,500 | 1,529 | 157,000 | 764.50 |
| 2001-09-21 | 1,530 | 1,539 | 1,490 | 1,539 | 158,000 | 769.50 |
| 2001-09-20 | 1,537 | 1,544 | 1,515 | 1,544 | 97,000 | 772 |
| 2001-09-19 | 1,510 | 1,548 | 1,510 | 1,544 | 90,000 | 772 |
| 2001-09-18 | 1,442 | 1,505 | 1,442 | 1,490 | 104,000 | 745 |
| 2001-09-17 | 1,466 | 1,466 | 1,410 | 1,441 | 112,000 | 720.50 |
| 2001-09-14 | 1,448 | 1,477 | 1,435 | 1,477 | 180,000 | 738.50 |
| 2001-09-13 | 1,350 | 1,414 | 1,350 | 1,414 | 165,000 | 707 |
| 2001-09-12 | 1,351 | 1,408 | 1,351 | 1,351 | 310,000 | 675.50 |
| 2001-09-11 | 1,471 | 1,471 | 1,451 | 1,451 | 119,000 | 725.50 |
| 2001-09-10 | 1,450 | 1,481 | 1,450 | 1,478 | 143,000 | 739 |
| 2001-09-07 | 1,526 | 1,528 | 1,505 | 1,514 | 113,000 | 757 |
| 2001-09-06 | 1,527 | 1,541 | 1,525 | 1,540 | 100,000 | 770 |
| 2001-09-05 | 1,529 | 1,529 | 1,515 | 1,523 | 81,000 | 761.50 |
| 2001-09-04 | 1,525 | 1,530 | 1,515 | 1,530 | 223,000 | 765 |
| 2001-09-03 | 1,550 | 1,575 | 1,525 | 1,525 | 184,000 | 762.50 |
| 2001-08-31 | 1,550 | 1,565 | 1,550 | 1,550 | 160,000 | 775 |
| 2001-08-30 | 1,580 | 1,592 | 1,571 | 1,592 | 108,000 | 796 |
| 2001-08-29 | 1,605 | 1,612 | 1,600 | 1,610 | 113,000 | 805 |
| 2001-08-28 | 1,650 | 1,650 | 1,605 | 1,620 | 106,000 | 810 |
| 2001-08-27 | 1,614 | 1,636 | 1,614 | 1,628 | 145,000 | 814 |
| 2001-08-24 | 1,621 | 1,621 | 1,609 | 1,612 | 96,000 | 806 |
| 2001-08-23 | 1,637 | 1,640 | 1,615 | 1,640 | 113,000 | 820 |
| 2001-08-22 | 1,632 | 1,659 | 1,630 | 1,645 | 96,000 | 822.50 |
| 2001-08-21 | 1,699 | 1,700 | 1,644 | 1,665 | 109,000 | 832.50 |
| 2001-08-20 | 1,680 | 1,700 | 1,676 | 1,690 | 289,000 | 845 |
| 2001-08-17 | 1,660 | 1,714 | 1,653 | 1,699 | 432,000 | 849.50 |
| 2001-08-16 | 1,601 | 1,660 | 1,580 | 1,660 | 325,000 | 830 |
| 2001-08-15 | 1,562 | 1,609 | 1,550 | 1,600 | 142,000 | 800 |
| 2001-08-14 | 1,524 | 1,546 | 1,524 | 1,546 | 54,000 | 773 |
| 2001-08-13 | 1,529 | 1,530 | 1,519 | 1,521 | 45,000 | 760.50 |
| 2001-08-10 | 1,525 | 1,540 | 1,525 | 1,530 | 78,000 | 765 |
| 2001-08-09 | 1,530 | 1,530 | 1,516 | 1,522 | 91,000 | 761 |
| 2001-08-08 | 1,585 | 1,585 | 1,545 | 1,550 | 130,000 | 775 |
| 2001-08-07 | 1,569 | 1,598 | 1,560 | 1,587 | 158,000 | 793.50 |
| 2001-08-06 | 1,561 | 1,583 | 1,561 | 1,570 | 183,000 | 785 |
| 2001-08-03 | 1,600 | 1,605 | 1,585 | 1,588 | 105,000 | 794 |
| 2001-08-02 | 1,580 | 1,630 | 1,570 | 1,629 | 218,000 | 814.50 |
| 2001-08-01 | 1,535 | 1,557 | 1,520 | 1,557 | 88,000 | 778.50 |
| 2001-07-31 | 1,531 | 1,531 | 1,520 | 1,530 | 55,000 | 765 |
| 2001-07-30 | 1,542 | 1,547 | 1,503 | 1,536 | 123,000 | 768 |
| 2001-07-27 | 1,558 | 1,560 | 1,541 | 1,542 | 73,000 | 771 |
| 2001-07-26 | 1,559 | 1,577 | 1,542 | 1,561 | 119,000 | 780.50 |
| 2001-07-25 | 1,510 | 1,561 | 1,495 | 1,544 | 228,000 | 772 |
| 2001-07-24 | 1,455 | 1,522 | 1,455 | 1,513 | 197,000 | 756.50 |
| 2001-07-23 | 1,518 | 1,518 | 1,453 | 1,475 | 213,000 | 737.50 |
| 2001-07-19 | 1,532 | 1,559 | 1,517 | 1,548 | 189,000 | 774 |
| 2001-07-18 | 1,610 | 1,615 | 1,565 | 1,565 | 238,000 | 782.50 |
| 2001-07-17 | 1,631 | 1,635 | 1,605 | 1,610 | 80,000 | 805 |
| 2001-07-16 | 1,660 | 1,675 | 1,630 | 1,649 | 91,000 | 824.50 |
| 2001-07-13 | 1,699 | 1,700 | 1,665 | 1,675 | 97,000 | 837.50 |
| 2001-07-12 | 1,661 | 1,705 | 1,653 | 1,705 | 74,000 | 852.50 |
| 2001-07-11 | 1,648 | 1,666 | 1,630 | 1,655 | 138,000 | 827.50 |
| 2001-07-10 | 1,653 | 1,669 | 1,643 | 1,668 | 180,000 | 834 |
| 2001-07-09 | 1,675 | 1,676 | 1,650 | 1,650 | 210,000 | 825 |
| 2001-07-06 | 1,749 | 1,750 | 1,710 | 1,710 | 122,000 | 855 |
| 2001-07-05 | 1,775 | 1,790 | 1,760 | 1,772 | 338,000 | 886 |
| 2001-07-04 | 1,749 | 1,780 | 1,729 | 1,774 | 749,000 | 887 |
| 2001-07-03 | 1,684 | 1,740 | 1,682 | 1,737 | 376,000 | 868.50 |
| 2001-07-02 | 1,685 | 1,698 | 1,670 | 1,682 | 106,000 | 841 |
| 2001-06-29 | 1,678 | 1,695 | 1,661 | 1,695 | 143,000 | 847.50 |
| 2001-06-28 | 1,650 | 1,675 | 1,648 | 1,675 | 131,000 | 837.50 |
| 2001-06-27 | 1,659 | 1,670 | 1,640 | 1,660 | 118,000 | 830 |
| 2001-06-26 | 1,635 | 1,663 | 1,626 | 1,659 | 100,000 | 829.50 |
| 2001-06-25 | 1,635 | 1,665 | 1,621 | 1,665 | 105,000 | 832.50 |
| 2001-06-22 | 1,699 | 1,699 | 1,621 | 1,665 | 121,000 | 832.50 |
| 2001-06-21 | 1,600 | 1,679 | 1,599 | 1,676 | 449,000 | 838 |
| 2001-06-20 | 1,601 | 1,606 | 1,558 | 1,600 | 305,000 | 800 |
| 2001-06-19 | 1,640 | 1,651 | 1,600 | 1,612 | 296,000 | 806 |
| 2001-06-18 | 1,615 | 1,665 | 1,615 | 1,651 | 223,000 | 825.50 |
| 2001-06-15 | 1,682 | 1,710 | 1,610 | 1,645 | 581,000 | 822.50 |
| 2001-06-14 | 1,735 | 1,755 | 1,702 | 1,735 | 317,000 | 867.50 |
| 2001-06-13 | 1,770 | 1,800 | 1,751 | 1,765 | 204,000 | 882.50 |
| 2001-06-12 | 1,839 | 1,850 | 1,770 | 1,789 | 464,000 | 894.50 |
| 2001-06-11 | 1,789 | 1,840 | 1,785 | 1,813 | 468,000 | 906.50 |
| 2001-06-08 | 1,815 | 1,815 | 1,786 | 1,792 | 394,000 | 896 |
| 2001-06-07 | 1,797 | 1,829 | 1,789 | 1,815 | 794,000 | 907.50 |
| 2001-06-06 | 1,779 | 1,798 | 1,763 | 1,789 | 482,000 | 894.50 |
| 2001-06-05 | 1,780 | 1,780 | 1,750 | 1,759 | 314,000 | 879.50 |
| 2001-06-04 | 1,800 | 1,818 | 1,770 | 1,785 | 495,000 | 892.50 |
| 2001-06-01 | 1,744 | 1,794 | 1,734 | 1,794 | 1,069,000 | 897 |
| 2001-05-31 | 1,720 | 1,737 | 1,701 | 1,734 | 550,000 | 867 |
| 2001-05-30 | 1,729 | 1,749 | 1,720 | 1,730 | 858,000 | 865 |
| 2001-05-29 | 1,667 | 1,715 | 1,667 | 1,714 | 570,000 | 857 |
| 2001-05-28 | 1,690 | 1,705 | 1,652 | 1,667 | 295,000 | 833.50 |
| 2001-05-25 | 1,681 | 1,723 | 1,680 | 1,707 | 797,000 | 853.50 |
| 2001-05-24 | 1,700 | 1,700 | 1,651 | 1,651 | 797,000 | 825.50 |
| 2001-05-23 | 1,624 | 1,690 | 1,624 | 1,680 | 546,000 | 840 |
| 2001-05-22 | 1,639 | 1,648 | 1,611 | 1,624 | 276,000 | 812 |
| 2001-05-21 | 1,580 | 1,640 | 1,580 | 1,605 | 232,000 | 802.50 |
| 2001-05-18 | 1,599 | 1,600 | 1,551 | 1,580 | 591,000 | 790 |
| 2001-05-17 | 1,700 | 1,700 | 1,604 | 1,611 | 465,000 | 805.50 |
| 2001-05-16 | 1,696 | 1,708 | 1,660 | 1,695 | 417,000 | 847.50 |
| 2001-05-15 | 1,700 | 1,719 | 1,693 | 1,696 | 566,000 | 848 |
| 2001-05-14 | 1,719 | 1,729 | 1,680 | 1,688 | 399,000 | 844 |
| 2001-05-11 | 1,680 | 1,740 | 1,670 | 1,708 | 1,093,000 | 854 |
| 2001-05-10 | 1,580 | 1,660 | 1,564 | 1,650 | 908,000 | 825 |
| 2001-05-09 | 1,619 | 1,630 | 1,590 | 1,590 | 356,000 | 795 |
| 2001-05-08 | 1,620 | 1,644 | 1,616 | 1,644 | 359,000 | 822 |
| 2001-05-07 | 1,639 | 1,668 | 1,605 | 1,645 | 750,000 | 822.50 |
| 2001-05-02 | 1,590 | 1,615 | 1,565 | 1,615 | 693,000 | 807.50 |
| 2001-05-01 | 1,571 | 1,625 | 1,552 | 1,600 | 1,445,000 | 800 |
| 2001-04-27 | 1,385 | 1,480 | 1,385 | 1,471 | 962,000 | 735.50 |
| 2001-04-26 | 1,394 | 1,410 | 1,380 | 1,385 | 319,000 | 692.50 |
| 2001-04-25 | 1,425 | 1,425 | 1,381 | 1,390 | 279,000 | 695 |
| 2001-04-24 | 1,380 | 1,430 | 1,360 | 1,420 | 884,000 | 710 |
| 2001-04-23 | 1,332 | 1,385 | 1,332 | 1,375 | 749,000 | 687.50 |
| 2001-04-20 | 1,239 | 1,355 | 1,230 | 1,330 | 1,290,000 | 665 |
| 2001-04-19 | 1,240 | 1,242 | 1,205 | 1,242 | 309,000 | 621 |
| 2001-04-18 | 1,234 | 1,245 | 1,228 | 1,242 | 163,000 | 621 |
| 2001-04-17 | 1,240 | 1,250 | 1,233 | 1,245 | 150,000 | 622.50 |
| 2001-04-16 | 1,260 | 1,262 | 1,235 | 1,260 | 275,000 | 630 |
| 2001-04-13 | 1,271 | 1,271 | 1,239 | 1,262 | 322,000 | 631 |
| 2001-04-12 | 1,230 | 1,279 | 1,211 | 1,273 | 757,000 | 636.50 |
| 2001-04-11 | 1,230 | 1,237 | 1,210 | 1,219 | 520,000 | 609.50 |
| 2001-04-10 | 1,179 | 1,240 | 1,179 | 1,202 | 864,000 | 601 |
| 2001-04-09 | 1,150 | 1,165 | 1,136 | 1,159 | 445,000 | 579.50 |
| 2001-04-06 | 1,148 | 1,149 | 1,135 | 1,140 | 287,000 | 570 |
| 2001-04-05 | 1,120 | 1,150 | 1,095 | 1,118 | 539,000 | 559 |
| 2001-04-04 | 1,020 | 1,120 | 1,020 | 1,120 | 383,000 | 560 |
| 2001-04-03 | 1,001 | 1,060 | 1,001 | 1,060 | 172,000 | 530 |
| 2001-04-02 | 1,000 | 1,019 | 995 | 1,019 | 136,000 | 509.50 |
| 2001-03-30 | 1,018 | 1,020 | 1,000 | 1,000 | 80,000 | 500 |
| 2001-03-29 | 1,001 | 1,018 | 999 | 1,018 | 120,000 | 509 |
| 2001-03-28 | 1,033 | 1,033 | 1,010 | 1,011 | 70,000 | 505.50 |
| 2001-03-27 | 999 | 1,035 | 999 | 1,034 | 83,000 | 517 |
| 2001-03-26 | 1,034 | 1,075 | 1,021 | 1,075 | 243,000 | 537.50 |
| 2001-03-23 | 1,044 | 1,045 | 1,000 | 1,034 | 149,000 | 517 |
| 2001-03-22 | 1,010 | 1,050 | 998 | 1,045 | 328,000 | 522.50 |
| 2001-03-21 | 984 | 1,010 | 984 | 1,002 | 161,000 | 501 |
| 2001-03-19 | 970 | 995 | 966 | 994 | 153,000 | 497 |
| 2001-03-16 | 945 | 965 | 940 | 960 | 70,000 | 480 |
| 2001-03-15 | 930 | 940 | 910 | 925 | 56,000 | 462.50 |
| 2001-03-14 | 950 | 965 | 920 | 920 | 78,000 | 460 |
| 2001-03-13 | 928 | 950 | 920 | 950 | 89,000 | 475 |
| 2001-03-12 | 941 | 950 | 932 | 940 | 62,000 | 470 |
| 2001-03-09 | 931 | 935 | 921 | 935 | 122,000 | 467.50 |
| 2001-03-08 | 934 | 940 | 931 | 934 | 41,000 | 467 |
| 2001-03-07 | 950 | 965 | 920 | 930 | 48,000 | 465 |
| 2001-03-06 | 930 | 950 | 930 | 948 | 31,000 | 474 |
| 2001-03-05 | 928 | 940 | 926 | 926 | 47,000 | 463 |
| 2001-03-02 | 970 | 970 | 965 | 965 | 97,000 | 482.50 |
| 2001-03-01 | 982 | 982 | 965 | 966 | 87,000 | 483 |
| 2001-02-28 | 1,000 | 1,000 | 971 | 971 | 177,000 | 485.50 |
| 2001-02-27 | 982 | 990 | 960 | 990 | 336,000 | 495 |
| 2001-02-26 | 921 | 925 | 910 | 922 | 48,000 | 461 |
| 2001-02-23 | 910 | 920 | 906 | 919 | 63,000 | 459.50 |
| 2001-02-22 | 916 | 919 | 910 | 910 | 25,000 | 455 |
| 2001-02-21 | 920 | 920 | 912 | 920 | 17,000 | 460 |
| 2001-02-20 | 914 | 920 | 910 | 915 | 17,000 | 457.50 |
| 2001-02-19 | 921 | 922 | 919 | 919 | 31,000 | 459.50 |
| 2001-02-16 | 921 | 925 | 920 | 921 | 19,000 | 460.50 |
| 2001-02-15 | 915 | 923 | 915 | 920 | 14,000 | 460 |
| 2001-02-14 | 905 | 920 | 905 | 920 | 37,000 | 460 |
| 2001-02-13 | 919 | 920 | 910 | 910 | 13,000 | 455 |
| 2001-02-09 | 915 | 920 | 910 | 920 | 38,000 | 460 |
| 2001-02-08 | 924 | 927 | 920 | 920 | 35,000 | 460 |
| 2001-02-07 | 925 | 930 | 920 | 924 | 13,000 | 462 |
| 2001-02-06 | 940 | 940 | 930 | 930 | 35,000 | 465 |
| 2001-02-05 | 941 | 946 | 940 | 946 | 77,000 | 473 |
| 2001-02-02 | 929 | 938 | 925 | 938 | 140,000 | 469 |
| 2001-02-01 | 907 | 930 | 903 | 930 | 99,000 | 465 |
| 2001-01-31 | 926 | 930 | 902 | 910 | 114,000 | 455 |
| 2001-01-30 | 945 | 947 | 925 | 927 | 143,000 | 463.50 |
| 2001-01-29 | 890 | 940 | 890 | 935 | 293,000 | 467.50 |
| 2001-01-26 | 852 | 890 | 852 | 890 | 52,000 | 445 |
| 2001-01-25 | 855 | 857 | 850 | 851 | 27,000 | 425.50 |
| 2001-01-24 | 869 | 869 | 857 | 857 | 20,000 | 428.50 |
| 2001-01-23 | 850 | 869 | 850 | 869 | 20,000 | 434.50 |
| 2001-01-22 | 860 | 860 | 850 | 860 | 47,000 | 430 |
| 2001-01-19 | 848 | 865 | 845 | 850 | 16,000 | 425 |
| 2001-01-18 | 805 | 850 | 805 | 850 | 57,000 | 425 |
| 2001-01-17 | 805 | 810 | 805 | 808 | 29,000 | 404 |
| 2001-01-16 | 806 | 821 | 805 | 805 | 59,000 | 402.50 |
| 2001-01-15 | 811 | 830 | 805 | 805 | 34,000 | 402.50 |
| 2001-01-12 | 806 | 836 | 802 | 810 | 43,000 | 405 |
| 2001-01-11 | 830 | 840 | 800 | 806 | 44,000 | 403 |
| 2001-01-10 | 840 | 840 | 830 | 830 | 28,000 | 415 |
| 2001-01-09 | 850 | 850 | 839 | 840 | 33,000 | 420 |
| 2001-01-05 | 846 | 859 | 846 | 846 | 18,000 | 423 |
| 2001-01-04 | 851 | 851 | 846 | 846 | 13,000 | 423 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
