8130 (株)サンゲツ 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 | 1,796 | 1,800 | 1,775 | 1,800 | 14,000 | 900 |
| 2001-12-27 | 1,766 | 1,766 | 1,761 | 1,761 | 4,000 | 880.50 |
| 2001-12-26 | 1,770 | 1,770 | 1,766 | 1,766 | 8,000 | 883 |
| 2001-12-25 | 1,770 | 1,800 | 1,770 | 1,800 | 19,000 | 900 |
| 2001-12-21 | 1,790 | 1,800 | 1,771 | 1,800 | 12,000 | 900 |
| 2001-12-20 | 1,800 | 1,801 | 1,785 | 1,791 | 51,000 | 895.50 |
| 2001-12-19 | 1,824 | 1,824 | 1,810 | 1,822 | 25,000 | 911 |
| 2001-12-18 | 1,812 | 1,826 | 1,802 | 1,826 | 28,000 | 913 |
| 2001-12-17 | 1,801 | 1,815 | 1,800 | 1,809 | 10,000 | 904.50 |
| 2001-12-14 | 1,800 | 1,824 | 1,800 | 1,802 | 60,000 | 901 |
| 2001-12-13 | 1,835 | 1,836 | 1,799 | 1,831 | 21,000 | 915.50 |
| 2001-12-12 | 1,800 | 1,835 | 1,800 | 1,835 | 26,000 | 917.50 |
| 2001-12-11 | 1,797 | 1,800 | 1,792 | 1,799 | 85,000 | 899.50 |
| 2001-12-10 | 1,800 | 1,800 | 1,775 | 1,800 | 9,000 | 900 |
| 2001-12-07 | 1,799 | 1,800 | 1,790 | 1,800 | 58,000 | 900 |
| 2001-12-06 | 1,790 | 1,800 | 1,790 | 1,800 | 8,000 | 900 |
| 2001-12-05 | 1,798 | 1,798 | 1,780 | 1,785 | 13,000 | 892.50 |
| 2001-12-04 | 1,794 | 1,800 | 1,794 | 1,798 | 17,000 | 899 |
| 2001-12-03 | 1,780 | 1,780 | 1,763 | 1,764 | 11,000 | 882 |
| 2001-11-30 | 1,790 | 1,790 | 1,761 | 1,761 | 6,000 | 880.50 |
| 2001-11-29 | 1,761 | 1,787 | 1,760 | 1,760 | 18,000 | 880 |
| 2001-11-28 | 1,761 | 1,761 | 1,761 | 1,761 | 5,000 | 880.50 |
| 2001-11-27 | 1,801 | 1,831 | 1,801 | 1,820 | 16,000 | 910 |
| 2001-11-26 | 1,782 | 1,809 | 1,782 | 1,801 | 38,000 | 900.50 |
| 2001-11-22 | 1,776 | 1,782 | 1,776 | 1,779 | 24,000 | 889.50 |
| 2001-11-21 | 1,762 | 1,778 | 1,762 | 1,775 | 13,000 | 887.50 |
| 2001-11-20 | 1,763 | 1,763 | 1,762 | 1,762 | 9,000 | 881 |
| 2001-11-19 | 1,760 | 1,777 | 1,753 | 1,760 | 27,000 | 880 |
| 2001-11-16 | 1,769 | 1,792 | 1,767 | 1,770 | 29,000 | 885 |
| 2001-11-15 | 1,750 | 1,770 | 1,749 | 1,769 | 12,000 | 884.50 |
| 2001-11-14 | 1,726 | 1,750 | 1,726 | 1,747 | 22,000 | 873.50 |
| 2001-11-13 | 1,700 | 1,705 | 1,700 | 1,705 | 7,000 | 852.50 |
| 2001-11-12 | 1,705 | 1,706 | 1,704 | 1,706 | 12,000 | 853 |
| 2001-11-09 | 1,724 | 1,724 | 1,701 | 1,701 | 6,000 | 850.50 |
| 2001-11-08 | 1,730 | 1,730 | 1,700 | 1,715 | 15,000 | 857.50 |
| 2001-11-07 | 1,740 | 1,748 | 1,735 | 1,737 | 19,000 | 868.50 |
| 2001-11-06 | 1,682 | 1,687 | 1,680 | 1,680 | 37,000 | 840 |
| 2001-11-05 | 1,706 | 1,706 | 1,680 | 1,699 | 62,000 | 849.50 |
| 2001-11-02 | 1,697 | 1,727 | 1,680 | 1,690 | 48,000 | 845 |
| 2001-11-01 | 1,770 | 1,770 | 1,700 | 1,727 | 52,000 | 863.50 |
| 2001-10-31 | 1,780 | 1,780 | 1,760 | 1,770 | 29,000 | 885 |
| 2001-10-30 | 1,775 | 1,800 | 1,775 | 1,783 | 13,000 | 891.50 |
| 2001-10-29 | 1,847 | 1,848 | 1,800 | 1,800 | 19,000 | 900 |
| 2001-10-26 | 1,840 | 1,850 | 1,821 | 1,850 | 22,000 | 925 |
| 2001-10-25 | 1,820 | 1,840 | 1,800 | 1,832 | 55,000 | 916 |
| 2001-10-24 | 1,789 | 1,820 | 1,789 | 1,819 | 20,000 | 909.50 |
| 2001-10-23 | 1,819 | 1,819 | 1,811 | 1,819 | 12,000 | 909.50 |
| 2001-10-22 | 1,770 | 1,819 | 1,769 | 1,819 | 5,000 | 909.50 |
| 2001-10-19 | 1,815 | 1,815 | 1,770 | 1,770 | 4,000 | 885 |
| 2001-10-18 | 1,800 | 1,819 | 1,790 | 1,790 | 5,000 | 895 |
| 2001-10-17 | 1,798 | 1,800 | 1,798 | 1,800 | 5,000 | 900 |
| 2001-10-16 | 1,799 | 1,820 | 1,770 | 1,820 | 24,000 | 910 |
| 2001-10-15 | 1,817 | 1,817 | 1,778 | 1,779 | 15,000 | 889.50 |
| 2001-10-12 | 1,819 | 1,819 | 1,794 | 1,812 | 21,000 | 906 |
| 2001-10-11 | 1,800 | 1,805 | 1,800 | 1,803 | 12,000 | 901.50 |
| 2001-10-10 | 1,800 | 1,800 | 1,770 | 1,770 | 26,000 | 885 |
| 2001-10-09 | 1,800 | 1,800 | 1,781 | 1,781 | 10,000 | 890.50 |
| 2001-10-05 | 1,819 | 1,819 | 1,799 | 1,804 | 24,000 | 902 |
| 2001-10-04 | 1,830 | 1,830 | 1,800 | 1,820 | 44,000 | 910 |
| 2001-10-03 | 1,800 | 1,811 | 1,800 | 1,800 | 22,000 | 900 |
| 2001-10-02 | 1,819 | 1,830 | 1,789 | 1,830 | 23,000 | 915 |
| 2001-10-01 | 1,698 | 1,800 | 1,698 | 1,800 | 34,000 | 900 |
| 2001-09-28 | 1,650 | 1,700 | 1,650 | 1,698 | 29,000 | 849 |
| 2001-09-27 | 1,670 | 1,689 | 1,599 | 1,649 | 17,000 | 824.50 |
| 2001-09-26 | 1,630 | 1,670 | 1,601 | 1,670 | 24,000 | 835 |
| 2001-09-25 | 1,600 | 1,600 | 1,589 | 1,600 | 21,000 | 800 |
| 2001-09-21 | 1,550 | 1,550 | 1,504 | 1,542 | 20,000 | 771 |
| 2001-09-20 | 1,630 | 1,630 | 1,580 | 1,599 | 18,000 | 799.50 |
| 2001-09-19 | 1,562 | 1,627 | 1,562 | 1,607 | 14,000 | 803.50 |
| 2001-09-18 | 1,600 | 1,635 | 1,600 | 1,622 | 12,000 | 811 |
| 2001-09-17 | 1,630 | 1,630 | 1,596 | 1,599 | 11,000 | 799.50 |
| 2001-09-14 | 1,690 | 1,690 | 1,690 | 1,690 | 26,000 | 845 |
| 2001-09-13 | 1,690 | 1,700 | 1,630 | 1,630 | 6,000 | 815 |
| 2001-09-12 | 1,577 | 1,625 | 1,577 | 1,610 | 14,000 | 805 |
| 2001-09-11 | 1,756 | 1,756 | 1,726 | 1,726 | 4,000 | 863 |
| 2001-09-10 | 1,725 | 1,726 | 1,725 | 1,726 | 9,000 | 863 |
| 2001-09-07 | 1,725 | 1,733 | 1,725 | 1,727 | 11,000 | 863.50 |
| 2001-09-06 | 1,725 | 1,746 | 1,725 | 1,735 | 9,000 | 867.50 |
| 2001-09-05 | 1,798 | 1,798 | 1,770 | 1,783 | 9,000 | 891.50 |
| 2001-09-04 | 1,725 | 1,798 | 1,725 | 1,798 | 8,000 | 899 |
| 2001-09-03 | 1,805 | 1,805 | 1,725 | 1,725 | 11,000 | 862.50 |
| 2001-08-31 | 1,840 | 1,840 | 1,805 | 1,805 | 16,000 | 902.50 |
| 2001-08-30 | 1,811 | 1,811 | 1,790 | 1,810 | 19,000 | 905 |
| 2001-08-29 | 1,799 | 1,801 | 1,799 | 1,799 | 6,000 | 899.50 |
| 2001-08-28 | 1,810 | 1,842 | 1,810 | 1,812 | 17,000 | 906 |
| 2001-08-27 | 1,810 | 1,835 | 1,801 | 1,830 | 29,000 | 915 |
| 2001-08-24 | 1,840 | 1,840 | 1,811 | 1,811 | 13,000 | 905.50 |
| 2001-08-23 | 1,864 | 1,864 | 1,811 | 1,811 | 2,000 | 905.50 |
| 2001-08-22 | 1,810 | 1,870 | 1,810 | 1,870 | 17,000 | 935 |
| 2001-08-21 | 1,810 | 1,810 | 1,810 | 1,810 | 8,000 | 905 |
| 2001-08-20 | 1,831 | 1,832 | 1,800 | 1,815 | 16,000 | 907.50 |
| 2001-08-17 | 1,861 | 1,861 | 1,810 | 1,810 | 14,000 | 905 |
| 2001-08-16 | 1,867 | 1,867 | 1,859 | 1,862 | 28,000 | 931 |
| 2001-08-15 | 1,869 | 1,869 | 1,830 | 1,850 | 11,000 | 925 |
| 2001-08-14 | 1,857 | 1,870 | 1,855 | 1,868 | 22,000 | 934 |
| 2001-08-13 | 1,857 | 1,864 | 1,855 | 1,855 | 9,000 | 927.50 |
| 2001-08-10 | 1,850 | 1,870 | 1,850 | 1,857 | 31,000 | 928.50 |
| 2001-08-09 | 1,848 | 1,848 | 1,843 | 1,843 | 22,000 | 921.50 |
| 2001-08-08 | 1,837 | 1,840 | 1,837 | 1,840 | 33,000 | 920 |
| 2001-08-07 | 1,836 | 1,837 | 1,823 | 1,836 | 40,000 | 918 |
| 2001-08-06 | 1,835 | 1,839 | 1,830 | 1,839 | 20,000 | 919.50 |
| 2001-08-03 | 1,835 | 1,838 | 1,830 | 1,835 | 28,000 | 917.50 |
| 2001-08-02 | 1,825 | 1,835 | 1,825 | 1,835 | 43,000 | 917.50 |
| 2001-08-01 | 1,820 | 1,825 | 1,810 | 1,825 | 40,000 | 912.50 |
| 2001-07-31 | 1,820 | 1,825 | 1,810 | 1,810 | 18,000 | 905 |
| 2001-07-30 | 1,820 | 1,830 | 1,816 | 1,825 | 30,000 | 912.50 |
| 2001-07-27 | 1,821 | 1,821 | 1,816 | 1,816 | 16,000 | 908 |
| 2001-07-26 | 1,820 | 1,820 | 1,810 | 1,820 | 38,000 | 910 |
| 2001-07-25 | 1,820 | 1,820 | 1,820 | 1,820 | 35,000 | 910 |
| 2001-07-24 | 1,811 | 1,817 | 1,805 | 1,815 | 74,000 | 907.50 |
| 2001-07-23 | 1,820 | 1,820 | 1,800 | 1,809 | 30,000 | 904.50 |
| 2001-07-19 | 1,805 | 1,813 | 1,800 | 1,805 | 36,000 | 902.50 |
| 2001-07-18 | 1,821 | 1,821 | 1,800 | 1,800 | 31,000 | 900 |
| 2001-07-17 | 1,821 | 1,825 | 1,820 | 1,825 | 18,000 | 912.50 |
| 2001-07-16 | 1,840 | 1,840 | 1,825 | 1,825 | 3,000 | 912.50 |
| 2001-07-13 | 1,814 | 1,814 | 1,720 | 1,803 | 110,000 | 901.50 |
| 2001-07-12 | 1,805 | 1,815 | 1,800 | 1,815 | 29,000 | 907.50 |
| 2001-07-11 | 1,814 | 1,814 | 1,800 | 1,805 | 19,000 | 902.50 |
| 2001-07-10 | 1,818 | 1,818 | 1,800 | 1,810 | 8,000 | 905 |
| 2001-07-09 | 1,820 | 1,820 | 1,800 | 1,819 | 9,000 | 909.50 |
| 2001-07-06 | 1,799 | 1,808 | 1,790 | 1,790 | 5,000 | 895 |
| 2001-07-05 | 1,815 | 1,816 | 1,809 | 1,809 | 19,000 | 904.50 |
| 2001-07-04 | 1,814 | 1,815 | 1,814 | 1,815 | 7,000 | 907.50 |
| 2001-07-03 | 1,788 | 1,800 | 1,788 | 1,800 | 4,000 | 900 |
| 2001-07-02 | 1,846 | 1,847 | 1,784 | 1,788 | 13,000 | 894 |
| 2001-06-29 | 1,830 | 1,850 | 1,830 | 1,848 | 15,000 | 924 |
| 2001-06-28 | 1,820 | 1,820 | 1,809 | 1,809 | 15,000 | 904.50 |
| 2001-06-27 | 1,837 | 1,837 | 1,820 | 1,820 | 5,000 | 910 |
| 2001-06-26 | 1,849 | 1,860 | 1,750 | 1,840 | 147,000 | 920 |
| 2001-06-25 | 1,841 | 1,860 | 1,840 | 1,840 | 49,000 | 920 |
| 2001-06-22 | 1,840 | 1,850 | 1,839 | 1,842 | 62,000 | 921 |
| 2001-06-21 | 1,810 | 1,840 | 1,808 | 1,810 | 10,000 | 905 |
| 2001-06-20 | 1,801 | 1,840 | 1,801 | 1,840 | 34,000 | 920 |
| 2001-06-19 | 1,828 | 1,828 | 1,779 | 1,779 | 3,000 | 889.50 |
| 2001-06-18 | 1,850 | 1,850 | 1,800 | 1,829 | 9,000 | 914.50 |
| 2001-06-15 | 1,720 | 1,727 | 1,718 | 1,727 | 10,000 | 863.50 |
| 2001-06-14 | 1,750 | 1,760 | 1,720 | 1,720 | 15,000 | 860 |
| 2001-06-13 | 1,761 | 1,765 | 1,750 | 1,750 | 41,000 | 875 |
| 2001-06-12 | 1,830 | 1,830 | 1,800 | 1,800 | 17,000 | 900 |
| 2001-06-11 | 1,868 | 1,868 | 1,829 | 1,829 | 7,000 | 914.50 |
| 2001-06-08 | 1,869 | 1,870 | 1,869 | 1,870 | 51,000 | 935 |
| 2001-06-07 | 1,855 | 1,870 | 1,840 | 1,870 | 46,000 | 935 |
| 2001-06-06 | 1,830 | 1,870 | 1,830 | 1,855 | 32,000 | 927.50 |
| 2001-06-05 | 1,820 | 1,830 | 1,820 | 1,829 | 19,000 | 914.50 |
| 2001-06-04 | 1,801 | 1,820 | 1,801 | 1,820 | 44,000 | 910 |
| 2001-06-01 | 1,799 | 1,800 | 1,793 | 1,800 | 17,000 | 900 |
| 2001-05-31 | 1,810 | 1,810 | 1,793 | 1,793 | 6,000 | 896.50 |
| 2001-05-30 | 1,809 | 1,815 | 1,780 | 1,815 | 18,000 | 907.50 |
| 2001-05-29 | 1,800 | 1,816 | 1,780 | 1,816 | 26,000 | 908 |
| 2001-05-28 | 1,760 | 1,780 | 1,760 | 1,780 | 12,000 | 890 |
| 2001-05-25 | 1,751 | 1,751 | 1,751 | 1,751 | 6,000 | 875.50 |
| 2001-05-24 | 1,760 | 1,760 | 1,750 | 1,750 | 12,000 | 875 |
| 2001-05-23 | 1,750 | 1,763 | 1,750 | 1,760 | 17,000 | 880 |
| 2001-05-22 | 1,775 | 1,780 | 1,756 | 1,756 | 20,000 | 878 |
| 2001-05-21 | 1,725 | 1,775 | 1,720 | 1,775 | 32,000 | 887.50 |
| 2001-05-18 | 1,730 | 1,730 | 1,720 | 1,720 | 13,000 | 860 |
| 2001-05-17 | 1,690 | 1,725 | 1,690 | 1,725 | 5,000 | 862.50 |
| 2001-05-16 | 1,701 | 1,703 | 1,682 | 1,682 | 31,000 | 841 |
| 2001-05-15 | 1,681 | 1,700 | 1,680 | 1,700 | 12,000 | 850 |
| 2001-05-14 | 1,650 | 1,657 | 1,650 | 1,657 | 8,000 | 828.50 |
| 2001-05-11 | 1,669 | 1,670 | 1,669 | 1,670 | 8,000 | 835 |
| 2001-05-10 | 1,693 | 1,693 | 1,668 | 1,669 | 30,000 | 834.50 |
| 2001-05-09 | 1,677 | 1,685 | 1,655 | 1,685 | 5,000 | 842.50 |
| 2001-05-08 | 1,730 | 1,731 | 1,725 | 1,730 | 12,000 | 865 |
| 2001-05-07 | 1,730 | 1,740 | 1,720 | 1,726 | 63,000 | 863 |
| 2001-05-02 | 1,704 | 1,730 | 1,701 | 1,730 | 19,000 | 865 |
| 2001-05-01 | 1,670 | 1,700 | 1,669 | 1,700 | 17,000 | 850 |
| 2001-04-27 | 1,600 | 1,645 | 1,600 | 1,640 | 16,000 | 820 |
| 2001-04-26 | 1,600 | 1,640 | 1,588 | 1,640 | 49,000 | 820 |
| 2001-04-25 | 1,600 | 1,600 | 1,598 | 1,599 | 28,000 | 799.50 |
| 2001-04-24 | 1,610 | 1,610 | 1,588 | 1,599 | 22,000 | 799.50 |
| 2001-04-23 | 1,628 | 1,630 | 1,615 | 1,615 | 18,000 | 807.50 |
| 2001-04-20 | 1,640 | 1,640 | 1,620 | 1,628 | 25,000 | 814 |
| 2001-04-19 | 1,641 | 1,643 | 1,620 | 1,642 | 12,000 | 821 |
| 2001-04-18 | 1,600 | 1,650 | 1,600 | 1,642 | 20,000 | 821 |
| 2001-04-17 | 1,614 | 1,650 | 1,610 | 1,650 | 8,000 | 825 |
| 2001-04-16 | 1,613 | 1,614 | 1,613 | 1,614 | 3,000 | 807 |
| 2001-04-13 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 810 |
| 2001-04-12 | 1,615 | 1,620 | 1,615 | 1,620 | 2,000 | 810 |
| 2001-04-11 | 1,620 | 1,620 | 1,597 | 1,599 | 12,000 | 799.50 |
| 2001-04-10 | 1,600 | 1,600 | 1,582 | 1,586 | 11,000 | 793 |
| 2001-04-09 | 1,590 | 1,599 | 1,580 | 1,589 | 7,000 | 794.50 |
| 2001-04-06 | 1,620 | 1,620 | 1,510 | 1,560 | 35,000 | 780 |
| 2001-04-05 | 1,600 | 1,608 | 1,580 | 1,580 | 15,000 | 790 |
| 2001-04-04 | 1,550 | 1,580 | 1,550 | 1,580 | 8,000 | 790 |
| 2001-04-03 | 1,515 | 1,550 | 1,515 | 1,550 | 4,000 | 775 |
| 2001-04-02 | 1,527 | 1,527 | 1,510 | 1,515 | 26,000 | 757.50 |
| 2001-03-30 | 1,600 | 1,600 | 1,527 | 1,527 | 15,000 | 763.50 |
| 2001-03-29 | 1,587 | 1,587 | 1,521 | 1,521 | 5,000 | 760.50 |
| 2001-03-28 | 1,550 | 1,620 | 1,550 | 1,620 | 16,000 | 810 |
| 2001-03-27 | 1,520 | 1,580 | 1,520 | 1,520 | 26,000 | 760 |
| 2001-03-26 | 1,590 | 1,620 | 1,520 | 1,522 | 35,000 | 761 |
| 2001-03-23 | 1,500 | 1,500 | 1,480 | 1,499 | 37,000 | 749.50 |
| 2001-03-22 | 1,559 | 1,561 | 1,512 | 1,519 | 37,000 | 759.50 |
| 2001-03-21 | 1,635 | 1,635 | 1,501 | 1,555 | 54,000 | 777.50 |
| 2001-03-19 | 1,601 | 1,620 | 1,601 | 1,605 | 5,000 | 802.50 |
| 2001-03-16 | 1,611 | 1,616 | 1,600 | 1,600 | 7,000 | 800 |
| 2001-03-15 | 1,580 | 1,581 | 1,580 | 1,581 | 3,000 | 790.50 |
| 2001-03-14 | 1,580 | 1,610 | 1,580 | 1,610 | 4,000 | 805 |
| 2001-03-13 | 1,580 | 1,581 | 1,580 | 1,580 | 11,000 | 790 |
| 2001-03-12 | 1,580 | 1,610 | 1,580 | 1,582 | 7,000 | 791 |
| 2001-03-09 | 1,580 | 1,629 | 1,580 | 1,629 | 47,000 | 814.50 |
| 2001-03-08 | 1,581 | 1,581 | 1,581 | 1,581 | 2,000 | 790.50 |
| 2001-03-07 | 1,638 | 1,638 | 1,580 | 1,580 | 6,000 | 790 |
| 2001-03-06 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 2001-03-05 | 1,580 | 1,582 | 1,580 | 1,580 | 6,000 | 790 |
| 2001-03-02 | 1,580 | 1,580 | 1,571 | 1,571 | 12,000 | 785.50 |
| 2001-03-01 | 1,590 | 1,590 | 1,580 | 1,580 | 7,000 | 790 |
| 2001-02-28 | 1,588 | 1,588 | 1,577 | 1,577 | 18,000 | 788.50 |
| 2001-02-27 | 1,584 | 1,585 | 1,580 | 1,585 | 5,000 | 792.50 |
| 2001-02-26 | 1,581 | 1,584 | 1,581 | 1,584 | 10,000 | 792 |
| 2001-02-23 | 1,579 | 1,580 | 1,579 | 1,580 | 5,000 | 790 |
| 2001-02-22 | 1,580 | 1,580 | 1,552 | 1,552 | 11,000 | 776 |
| 2001-02-21 | 1,580 | 1,580 | 1,570 | 1,580 | 9,000 | 790 |
| 2001-02-20 | 1,584 | 1,584 | 1,550 | 1,550 | 32,000 | 775 |
| 2001-02-19 | 1,592 | 1,592 | 1,570 | 1,570 | 11,000 | 785 |
| 2001-02-16 | 1,582 | 1,582 | 1,550 | 1,572 | 15,000 | 786 |
| 2001-02-15 | 1,590 | 1,599 | 1,582 | 1,582 | 13,000 | 791 |
| 2001-02-14 | 1,570 | 1,574 | 1,568 | 1,572 | 7,000 | 786 |
| 2001-02-13 | 1,551 | 1,560 | 1,550 | 1,560 | 9,000 | 780 |
| 2001-02-09 | 1,545 | 1,550 | 1,545 | 1,548 | 7,000 | 774 |
| 2001-02-08 | 1,542 | 1,544 | 1,541 | 1,541 | 7,000 | 770.50 |
| 2001-02-07 | 1,540 | 1,546 | 1,540 | 1,541 | 7,000 | 770.50 |
| 2001-02-06 | 1,526 | 1,534 | 1,526 | 1,534 | 304,000 | 767 |
| 2001-02-05 | 1,529 | 1,550 | 1,526 | 1,526 | 56,000 | 763 |
| 2001-02-02 | 1,520 | 1,527 | 1,520 | 1,522 | 22,000 | 761 |
| 2001-02-01 | 1,529 | 1,529 | 1,520 | 1,520 | 14,000 | 760 |
| 2001-01-31 | 1,500 | 1,523 | 1,500 | 1,512 | 52,000 | 756 |
| 2001-01-30 | 1,485 | 1,495 | 1,485 | 1,495 | 12,000 | 747.50 |
| 2001-01-29 | 1,477 | 1,486 | 1,477 | 1,485 | 15,000 | 742.50 |
| 2001-01-26 | 1,480 | 1,480 | 1,420 | 1,478 | 19,000 | 739 |
| 2001-01-25 | 1,500 | 1,500 | 1,480 | 1,480 | 15,000 | 740 |
| 2001-01-24 | 1,450 | 1,458 | 1,450 | 1,458 | 9,000 | 729 |
| 2001-01-23 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 | 750 |
| 2001-01-22 | 1,501 | 1,510 | 1,500 | 1,505 | 39,000 | 752.50 |
| 2001-01-19 | 1,476 | 1,489 | 1,475 | 1,479 | 26,000 | 739.50 |
| 2001-01-18 | 1,451 | 1,470 | 1,430 | 1,470 | 29,000 | 735 |
| 2001-01-17 | 1,450 | 1,451 | 1,420 | 1,430 | 125,000 | 715 |
| 2001-01-16 | 1,430 | 1,431 | 1,429 | 1,431 | 13,000 | 715.50 |
| 2001-01-15 | 1,412 | 1,489 | 1,412 | 1,430 | 10,000 | 715 |
| 2001-01-12 | 1,411 | 1,451 | 1,411 | 1,412 | 13,000 | 706 |
| 2001-01-11 | 1,410 | 1,410 | 1,394 | 1,410 | 29,000 | 705 |
| 2001-01-10 | 1,411 | 1,420 | 1,398 | 1,410 | 31,000 | 705 |
| 2001-01-09 | 1,490 | 1,508 | 1,410 | 1,410 | 48,000 | 705 |
| 2001-01-05 | 1,510 | 1,510 | 1,490 | 1,490 | 21,000 | 745 |
| 2001-01-04 | 1,509 | 1,509 | 1,490 | 1,490 | 28,000 | 745 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
