8154 加賀電子(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 | 1,340 | 1,340 | 1,320 | 1,340 | 18,400 | 670 |
| 2001-12-27 | 1,350 | 1,350 | 1,280 | 1,320 | 5,400 | 660 |
| 2001-12-26 | 1,280 | 1,317 | 1,275 | 1,295 | 8,400 | 647.50 |
| 2001-12-25 | 1,301 | 1,320 | 1,301 | 1,320 | 14,200 | 660 |
| 2001-12-21 | 1,321 | 1,341 | 1,321 | 1,341 | 17,100 | 670.50 |
| 2001-12-20 | 1,345 | 1,345 | 1,340 | 1,341 | 16,500 | 670.50 |
| 2001-12-19 | 1,339 | 1,345 | 1,320 | 1,340 | 18,300 | 670 |
| 2001-12-18 | 1,313 | 1,359 | 1,313 | 1,349 | 29,600 | 674.50 |
| 2001-12-17 | 1,330 | 1,340 | 1,305 | 1,333 | 7,300 | 666.50 |
| 2001-12-14 | 1,331 | 1,345 | 1,322 | 1,330 | 47,400 | 665 |
| 2001-12-13 | 1,359 | 1,359 | 1,324 | 1,351 | 17,100 | 675.50 |
| 2001-12-12 | 1,339 | 1,349 | 1,335 | 1,348 | 34,000 | 674 |
| 2001-12-11 | 1,355 | 1,355 | 1,335 | 1,335 | 14,600 | 667.50 |
| 2001-12-10 | 1,357 | 1,357 | 1,305 | 1,355 | 3,100 | 677.50 |
| 2001-12-07 | 1,325 | 1,359 | 1,325 | 1,358 | 25,200 | 679 |
| 2001-12-06 | 1,345 | 1,365 | 1,343 | 1,365 | 42,900 | 682.50 |
| 2001-12-05 | 1,318 | 1,345 | 1,305 | 1,345 | 40,200 | 672.50 |
| 2001-12-04 | 1,310 | 1,338 | 1,272 | 1,338 | 10,600 | 669 |
| 2001-12-03 | 1,310 | 1,331 | 1,310 | 1,313 | 15,300 | 656.50 |
| 2001-11-30 | 1,349 | 1,349 | 1,311 | 1,322 | 5,200 | 661 |
| 2001-11-29 | 1,311 | 1,330 | 1,311 | 1,320 | 8,700 | 660 |
| 2001-11-28 | 1,370 | 1,370 | 1,311 | 1,311 | 1,400 | 655.50 |
| 2001-11-27 | 1,395 | 1,395 | 1,371 | 1,384 | 4,900 | 692 |
| 2001-11-26 | 1,369 | 1,390 | 1,369 | 1,390 | 20,500 | 695 |
| 2001-11-22 | 1,348 | 1,375 | 1,348 | 1,369 | 2,700 | 684.50 |
| 2001-11-21 | 1,351 | 1,368 | 1,350 | 1,368 | 8,300 | 684 |
| 2001-11-20 | 1,356 | 1,375 | 1,348 | 1,350 | 16,700 | 675 |
| 2001-11-19 | 1,371 | 1,376 | 1,331 | 1,376 | 34,000 | 688 |
| 2001-11-16 | 1,345 | 1,391 | 1,345 | 1,391 | 61,000 | 695.50 |
| 2001-11-15 | 1,310 | 1,325 | 1,310 | 1,325 | 15,700 | 662.50 |
| 2001-11-14 | 1,329 | 1,329 | 1,308 | 1,310 | 22,100 | 655 |
| 2001-11-13 | 1,289 | 1,315 | 1,289 | 1,310 | 12,600 | 655 |
| 2001-11-12 | 1,296 | 1,310 | 1,259 | 1,309 | 8,000 | 654.50 |
| 2001-11-09 | 1,315 | 1,325 | 1,290 | 1,316 | 15,300 | 658 |
| 2001-11-08 | 1,324 | 1,335 | 1,324 | 1,335 | 24,600 | 667.50 |
| 2001-11-07 | 1,320 | 1,325 | 1,320 | 1,324 | 14,100 | 662 |
| 2001-11-06 | 1,325 | 1,325 | 1,319 | 1,319 | 11,400 | 659.50 |
| 2001-11-05 | 1,330 | 1,330 | 1,279 | 1,316 | 8,200 | 658 |
| 2001-11-02 | 1,340 | 1,340 | 1,290 | 1,299 | 12,400 | 649.50 |
| 2001-11-01 | 1,290 | 1,302 | 1,253 | 1,255 | 4,100 | 627.50 |
| 2001-10-31 | 1,271 | 1,310 | 1,264 | 1,299 | 24,600 | 649.50 |
| 2001-10-30 | 1,279 | 1,279 | 1,270 | 1,270 | 3,900 | 635 |
| 2001-10-29 | 1,370 | 1,370 | 1,305 | 1,319 | 7,800 | 659.50 |
| 2001-10-26 | 1,300 | 1,329 | 1,300 | 1,310 | 14,600 | 655 |
| 2001-10-25 | 1,270 | 1,299 | 1,270 | 1,298 | 12,900 | 649 |
| 2001-10-24 | 1,280 | 1,280 | 1,269 | 1,270 | 9,900 | 635 |
| 2001-10-23 | 1,260 | 1,280 | 1,251 | 1,280 | 39,900 | 640 |
| 2001-10-22 | 1,266 | 1,266 | 1,250 | 1,250 | 11,800 | 625 |
| 2001-10-19 | 1,261 | 1,277 | 1,261 | 1,266 | 3,300 | 633 |
| 2001-10-18 | 1,261 | 1,299 | 1,261 | 1,297 | 4,000 | 648.50 |
| 2001-10-17 | 1,288 | 1,304 | 1,280 | 1,303 | 2,900 | 651.50 |
| 2001-10-16 | 1,329 | 1,329 | 1,305 | 1,308 | 11,100 | 654 |
| 2001-10-15 | 1,269 | 1,325 | 1,269 | 1,325 | 13,400 | 662.50 |
| 2001-10-12 | 1,300 | 1,349 | 1,300 | 1,349 | 16,900 | 674.50 |
| 2001-10-11 | 1,275 | 1,300 | 1,275 | 1,300 | 6,900 | 650 |
| 2001-10-10 | 1,273 | 1,275 | 1,267 | 1,270 | 11,200 | 635 |
| 2001-10-09 | 1,300 | 1,300 | 1,270 | 1,275 | 4,300 | 637.50 |
| 2001-10-05 | 1,270 | 1,315 | 1,270 | 1,315 | 24,100 | 657.50 |
| 2001-10-04 | 1,215 | 1,260 | 1,210 | 1,260 | 27,200 | 630 |
| 2001-10-03 | 1,215 | 1,215 | 1,204 | 1,209 | 8,500 | 604.50 |
| 2001-10-02 | 1,220 | 1,220 | 1,181 | 1,215 | 5,800 | 607.50 |
| 2001-10-01 | 1,170 | 1,238 | 1,160 | 1,196 | 14,800 | 598 |
| 2001-09-28 | 1,240 | 1,260 | 1,170 | 1,190 | 26,600 | 595 |
| 2001-09-27 | 1,280 | 1,280 | 1,250 | 1,280 | 6,500 | 640 |
| 2001-09-26 | 1,299 | 1,299 | 1,247 | 1,280 | 11,000 | 640 |
| 2001-09-25 | 1,314 | 1,314 | 1,250 | 1,300 | 10,400 | 650 |
| 2001-09-21 | 1,300 | 1,300 | 1,245 | 1,245 | 30,500 | 622.50 |
| 2001-09-20 | 1,269 | 1,335 | 1,269 | 1,300 | 10,800 | 650 |
| 2001-09-19 | 1,300 | 1,360 | 1,300 | 1,349 | 8,100 | 674.50 |
| 2001-09-18 | 1,340 | 1,350 | 1,310 | 1,350 | 15,100 | 675 |
| 2001-09-17 | 1,337 | 1,367 | 1,320 | 1,355 | 21,700 | 677.50 |
| 2001-09-14 | 1,310 | 1,397 | 1,310 | 1,397 | 64,900 | 698.50 |
| 2001-09-13 | 1,331 | 1,349 | 1,330 | 1,330 | 16,800 | 665 |
| 2001-09-12 | 1,360 | 1,360 | 1,310 | 1,320 | 63,800 | 660 |
| 2001-09-11 | 1,363 | 1,408 | 1,363 | 1,408 | 34,200 | 704 |
| 2001-09-10 | 1,363 | 1,380 | 1,363 | 1,363 | 10,600 | 681.50 |
| 2001-09-07 | 1,361 | 1,385 | 1,361 | 1,385 | 13,400 | 692.50 |
| 2001-09-06 | 1,369 | 1,386 | 1,361 | 1,386 | 4,600 | 693 |
| 2001-09-05 | 1,361 | 1,397 | 1,361 | 1,397 | 6,000 | 698.50 |
| 2001-09-04 | 1,385 | 1,399 | 1,361 | 1,387 | 25,800 | 693.50 |
| 2001-09-03 | 1,407 | 1,416 | 1,385 | 1,385 | 15,500 | 692.50 |
| 2001-08-31 | 1,390 | 1,417 | 1,363 | 1,416 | 43,500 | 708 |
| 2001-08-30 | 1,386 | 1,420 | 1,380 | 1,420 | 18,500 | 710 |
| 2001-08-29 | 1,400 | 1,420 | 1,400 | 1,405 | 11,400 | 702.50 |
| 2001-08-28 | 1,438 | 1,444 | 1,383 | 1,395 | 37,700 | 697.50 |
| 2001-08-27 | 1,410 | 1,438 | 1,410 | 1,438 | 10,900 | 719 |
| 2001-08-24 | 1,371 | 1,415 | 1,371 | 1,415 | 24,800 | 707.50 |
| 2001-08-23 | 1,420 | 1,440 | 1,400 | 1,420 | 43,300 | 710 |
| 2001-08-22 | 1,400 | 1,450 | 1,400 | 1,420 | 33,500 | 710 |
| 2001-08-21 | 1,385 | 1,414 | 1,380 | 1,414 | 35,600 | 707 |
| 2001-08-20 | 1,335 | 1,370 | 1,335 | 1,365 | 39,300 | 682.50 |
| 2001-08-17 | 1,430 | 1,435 | 1,390 | 1,395 | 105,300 | 697.50 |
| 2001-08-16 | 1,510 | 1,510 | 1,469 | 1,485 | 188,900 | 742.50 |
| 2001-08-15 | 1,600 | 1,601 | 1,585 | 1,600 | 30,300 | 800 |
| 2001-08-14 | 1,580 | 1,620 | 1,551 | 1,601 | 32,900 | 800.50 |
| 2001-08-13 | 1,596 | 1,596 | 1,560 | 1,560 | 20,000 | 780 |
| 2001-08-10 | 1,570 | 1,600 | 1,570 | 1,600 | 29,500 | 800 |
| 2001-08-09 | 1,599 | 1,600 | 1,570 | 1,570 | 58,600 | 785 |
| 2001-08-08 | 1,602 | 1,602 | 1,593 | 1,599 | 69,000 | 799.50 |
| 2001-08-07 | 1,560 | 1,605 | 1,560 | 1,604 | 76,700 | 802 |
| 2001-08-06 | 1,590 | 1,600 | 1,575 | 1,590 | 108,700 | 795 |
| 2001-08-03 | 1,505 | 1,590 | 1,505 | 1,590 | 34,900 | 795 |
| 2001-08-02 | 1,485 | 1,566 | 1,485 | 1,535 | 50,500 | 767.50 |
| 2001-08-01 | 1,467 | 1,484 | 1,463 | 1,484 | 23,100 | 742 |
| 2001-07-31 | 1,450 | 1,500 | 1,450 | 1,485 | 24,000 | 742.50 |
| 2001-07-30 | 1,505 | 1,505 | 1,470 | 1,480 | 72,000 | 740 |
| 2001-07-27 | 1,523 | 1,523 | 1,507 | 1,508 | 49,000 | 754 |
| 2001-07-26 | 1,545 | 1,545 | 1,515 | 1,523 | 35,000 | 761.50 |
| 2001-07-25 | 1,533 | 1,550 | 1,533 | 1,545 | 18,000 | 772.50 |
| 2001-07-24 | 1,519 | 1,550 | 1,511 | 1,533 | 35,000 | 766.50 |
| 2001-07-23 | 1,520 | 1,522 | 1,513 | 1,522 | 33,000 | 761 |
| 2001-07-19 | 1,530 | 1,530 | 1,520 | 1,520 | 57,000 | 760 |
| 2001-07-18 | 1,577 | 1,577 | 1,509 | 1,540 | 36,000 | 770 |
| 2001-07-17 | 1,610 | 1,610 | 1,574 | 1,578 | 52,000 | 789 |
| 2001-07-16 | 1,624 | 1,624 | 1,602 | 1,616 | 17,000 | 808 |
| 2001-07-13 | 1,625 | 1,625 | 1,601 | 1,625 | 35,000 | 812.50 |
| 2001-07-12 | 1,599 | 1,626 | 1,585 | 1,626 | 33,000 | 813 |
| 2001-07-11 | 1,572 | 1,610 | 1,572 | 1,600 | 54,000 | 800 |
| 2001-07-10 | 1,582 | 1,630 | 1,573 | 1,630 | 40,000 | 815 |
| 2001-07-09 | 1,600 | 1,610 | 1,590 | 1,603 | 34,000 | 801.50 |
| 2001-07-06 | 1,690 | 1,690 | 1,673 | 1,690 | 53,000 | 845 |
| 2001-07-05 | 1,688 | 1,719 | 1,683 | 1,699 | 96,000 | 849.50 |
| 2001-07-04 | 1,692 | 1,693 | 1,680 | 1,690 | 65,000 | 845 |
| 2001-07-03 | 1,660 | 1,695 | 1,650 | 1,695 | 92,000 | 847.50 |
| 2001-07-02 | 1,668 | 1,668 | 1,639 | 1,650 | 83,000 | 825 |
| 2001-06-29 | 1,601 | 1,639 | 1,600 | 1,639 | 83,000 | 819.50 |
| 2001-06-28 | 1,574 | 1,610 | 1,574 | 1,610 | 48,000 | 805 |
| 2001-06-27 | 1,600 | 1,605 | 1,599 | 1,600 | 90,000 | 800 |
| 2001-06-26 | 1,526 | 1,610 | 1,526 | 1,602 | 54,000 | 801 |
| 2001-06-25 | 1,521 | 1,537 | 1,521 | 1,527 | 9,000 | 763.50 |
| 2001-06-22 | 1,550 | 1,550 | 1,540 | 1,550 | 30,000 | 775 |
| 2001-06-21 | 1,508 | 1,550 | 1,508 | 1,550 | 33,000 | 775 |
| 2001-06-20 | 1,509 | 1,516 | 1,509 | 1,515 | 39,000 | 757.50 |
| 2001-06-19 | 1,550 | 1,560 | 1,519 | 1,521 | 32,000 | 760.50 |
| 2001-06-18 | 1,508 | 1,543 | 1,508 | 1,543 | 21,000 | 771.50 |
| 2001-06-15 | 1,521 | 1,532 | 1,518 | 1,520 | 31,000 | 760 |
| 2001-06-14 | 1,550 | 1,561 | 1,540 | 1,551 | 34,000 | 775.50 |
| 2001-06-13 | 1,535 | 1,550 | 1,519 | 1,550 | 32,000 | 775 |
| 2001-06-12 | 1,560 | 1,570 | 1,550 | 1,550 | 55,000 | 775 |
| 2001-06-11 | 1,556 | 1,597 | 1,556 | 1,570 | 59,000 | 785 |
| 2001-06-08 | 1,548 | 1,640 | 1,548 | 1,616 | 269,000 | 808 |
| 2001-06-07 | 1,520 | 1,548 | 1,520 | 1,548 | 28,000 | 774 |
| 2001-06-06 | 1,511 | 1,549 | 1,511 | 1,549 | 58,000 | 774.50 |
| 2001-06-05 | 1,516 | 1,524 | 1,506 | 1,520 | 52,000 | 760 |
| 2001-06-04 | 1,525 | 1,530 | 1,511 | 1,525 | 73,000 | 762.50 |
| 2001-06-01 | 1,483 | 1,530 | 1,483 | 1,529 | 115,000 | 764.50 |
| 2001-05-31 | 1,480 | 1,488 | 1,470 | 1,488 | 167,000 | 744 |
| 2001-05-30 | 1,495 | 1,501 | 1,490 | 1,499 | 45,000 | 749.50 |
| 2001-05-29 | 1,520 | 1,520 | 1,500 | 1,500 | 64,000 | 750 |
| 2001-05-28 | 1,521 | 1,521 | 1,520 | 1,520 | 22,000 | 760 |
| 2001-05-25 | 1,510 | 1,530 | 1,510 | 1,521 | 54,000 | 760.50 |
| 2001-05-24 | 1,517 | 1,527 | 1,517 | 1,520 | 45,000 | 760 |
| 2001-05-23 | 1,539 | 1,539 | 1,522 | 1,530 | 41,000 | 765 |
| 2001-05-22 | 1,550 | 1,550 | 1,530 | 1,531 | 73,000 | 765.50 |
| 2001-05-21 | 1,520 | 1,550 | 1,500 | 1,525 | 53,000 | 762.50 |
| 2001-05-18 | 1,515 | 1,520 | 1,510 | 1,520 | 37,000 | 760 |
| 2001-05-17 | 1,511 | 1,520 | 1,506 | 1,520 | 58,000 | 760 |
| 2001-05-16 | 1,480 | 1,514 | 1,480 | 1,509 | 70,000 | 754.50 |
| 2001-05-15 | 1,495 | 1,514 | 1,490 | 1,504 | 76,000 | 752 |
| 2001-05-14 | 1,510 | 1,510 | 1,480 | 1,495 | 59,000 | 747.50 |
| 2001-05-11 | 1,505 | 1,519 | 1,501 | 1,510 | 29,000 | 755 |
| 2001-05-10 | 1,512 | 1,512 | 1,500 | 1,502 | 25,000 | 751 |
| 2001-05-09 | 1,502 | 1,519 | 1,502 | 1,519 | 13,000 | 759.50 |
| 2001-05-08 | 1,520 | 1,524 | 1,501 | 1,519 | 32,000 | 759.50 |
| 2001-05-07 | 1,520 | 1,520 | 1,511 | 1,520 | 29,000 | 760 |
| 2001-05-02 | 1,501 | 1,520 | 1,500 | 1,520 | 52,000 | 760 |
| 2001-05-01 | 1,499 | 1,519 | 1,498 | 1,519 | 47,000 | 759.50 |
| 2001-04-27 | 1,500 | 1,500 | 1,486 | 1,495 | 31,000 | 747.50 |
| 2001-04-26 | 1,505 | 1,510 | 1,499 | 1,500 | 22,000 | 750 |
| 2001-04-25 | 1,500 | 1,500 | 1,499 | 1,499 | 16,000 | 749.50 |
| 2001-04-24 | 1,507 | 1,511 | 1,501 | 1,507 | 17,000 | 753.50 |
| 2001-04-23 | 1,505 | 1,545 | 1,505 | 1,508 | 22,000 | 754 |
| 2001-04-20 | 1,538 | 1,538 | 1,501 | 1,505 | 48,000 | 752.50 |
| 2001-04-19 | 1,500 | 1,550 | 1,500 | 1,540 | 108,000 | 770 |
| 2001-04-18 | 1,455 | 1,480 | 1,455 | 1,480 | 26,000 | 740 |
| 2001-04-17 | 1,476 | 1,479 | 1,455 | 1,455 | 22,000 | 727.50 |
| 2001-04-16 | 1,450 | 1,464 | 1,450 | 1,456 | 13,000 | 728 |
| 2001-04-13 | 1,460 | 1,460 | 1,431 | 1,431 | 24,000 | 715.50 |
| 2001-04-12 | 1,490 | 1,490 | 1,461 | 1,461 | 22,000 | 730.50 |
| 2001-04-11 | 1,470 | 1,485 | 1,461 | 1,475 | 24,000 | 737.50 |
| 2001-04-10 | 1,468 | 1,478 | 1,430 | 1,430 | 30,000 | 715 |
| 2001-04-09 | 1,451 | 1,480 | 1,451 | 1,460 | 19,000 | 730 |
| 2001-04-06 | 1,500 | 1,500 | 1,462 | 1,480 | 66,000 | 740 |
| 2001-04-05 | 1,410 | 1,450 | 1,410 | 1,450 | 39,000 | 725 |
| 2001-04-04 | 1,410 | 1,420 | 1,410 | 1,410 | 17,000 | 705 |
| 2001-04-03 | 1,419 | 1,425 | 1,419 | 1,425 | 8,000 | 712.50 |
| 2001-04-02 | 1,430 | 1,430 | 1,412 | 1,412 | 29,000 | 706 |
| 2001-03-30 | 1,416 | 1,430 | 1,416 | 1,421 | 24,000 | 710.50 |
| 2001-03-29 | 1,450 | 1,453 | 1,410 | 1,410 | 39,000 | 705 |
| 2001-03-28 | 1,510 | 1,510 | 1,465 | 1,470 | 49,000 | 735 |
| 2001-03-27 | 1,485 | 1,511 | 1,450 | 1,509 | 99,000 | 754.50 |
| 2001-03-26 | 1,550 | 1,600 | 1,530 | 1,586 | 259,000 | 720.91 |
| 2001-03-23 | 1,540 | 1,540 | 1,510 | 1,515 | 36,000 | 688.64 |
| 2001-03-22 | 1,570 | 1,570 | 1,510 | 1,543 | 35,000 | 701.36 |
| 2001-03-21 | 1,491 | 1,570 | 1,491 | 1,570 | 109,000 | 713.64 |
| 2001-03-19 | 1,457 | 1,495 | 1,456 | 1,490 | 29,000 | 677.27 |
| 2001-03-16 | 1,422 | 1,470 | 1,422 | 1,461 | 11,000 | 664.09 |
| 2001-03-15 | 1,430 | 1,450 | 1,415 | 1,449 | 47,000 | 658.64 |
| 2001-03-14 | 1,460 | 1,470 | 1,417 | 1,470 | 69,000 | 668.18 |
| 2001-03-13 | 1,440 | 1,470 | 1,430 | 1,445 | 74,000 | 656.82 |
| 2001-03-12 | 1,489 | 1,507 | 1,458 | 1,501 | 76,000 | 682.27 |
| 2001-03-09 | 1,515 | 1,519 | 1,500 | 1,519 | 122,000 | 690.46 |
| 2001-03-08 | 1,460 | 1,495 | 1,455 | 1,495 | 114,000 | 679.55 |
| 2001-03-07 | 1,450 | 1,455 | 1,440 | 1,455 | 56,000 | 661.36 |
| 2001-03-06 | 1,390 | 1,425 | 1,390 | 1,420 | 81,000 | 645.46 |
| 2001-03-05 | 1,360 | 1,385 | 1,351 | 1,380 | 140,000 | 627.27 |
| 2001-03-02 | 1,449 | 1,449 | 1,411 | 1,420 | 44,000 | 645.46 |
| 2001-03-01 | 1,454 | 1,454 | 1,415 | 1,428 | 63,000 | 649.09 |
| 2001-02-28 | 1,450 | 1,470 | 1,411 | 1,461 | 53,000 | 664.09 |
| 2001-02-27 | 1,460 | 1,470 | 1,451 | 1,465 | 29,000 | 665.91 |
| 2001-02-26 | 1,456 | 1,467 | 1,455 | 1,460 | 26,000 | 663.64 |
| 2001-02-23 | 1,459 | 1,460 | 1,445 | 1,450 | 30,000 | 659.09 |
| 2001-02-22 | 1,459 | 1,462 | 1,438 | 1,459 | 84,000 | 663.18 |
| 2001-02-21 | 1,446 | 1,470 | 1,446 | 1,463 | 38,000 | 665 |
| 2001-02-20 | 1,430 | 1,500 | 1,430 | 1,486 | 73,000 | 675.46 |
| 2001-02-19 | 1,420 | 1,440 | 1,418 | 1,440 | 32,000 | 654.55 |
| 2001-02-16 | 1,439 | 1,445 | 1,415 | 1,440 | 109,000 | 654.55 |
| 2001-02-15 | 1,422 | 1,442 | 1,422 | 1,438 | 64,000 | 653.64 |
| 2001-02-14 | 1,400 | 1,423 | 1,390 | 1,423 | 63,000 | 646.82 |
| 2001-02-13 | 1,400 | 1,403 | 1,400 | 1,400 | 28,000 | 636.36 |
| 2001-02-09 | 1,389 | 1,400 | 1,385 | 1,400 | 16,000 | 636.36 |
| 2001-02-08 | 1,403 | 1,405 | 1,380 | 1,395 | 29,000 | 634.09 |
| 2001-02-07 | 1,400 | 1,417 | 1,400 | 1,405 | 63,000 | 638.64 |
| 2001-02-06 | 1,380 | 1,403 | 1,380 | 1,402 | 18,000 | 637.27 |
| 2001-02-05 | 1,414 | 1,414 | 1,405 | 1,408 | 32,000 | 640 |
| 2001-02-02 | 1,390 | 1,430 | 1,390 | 1,419 | 93,000 | 645 |
| 2001-02-01 | 1,398 | 1,415 | 1,380 | 1,410 | 52,000 | 640.91 |
| 2001-01-31 | 1,390 | 1,410 | 1,380 | 1,410 | 35,000 | 640.91 |
| 2001-01-30 | 1,380 | 1,400 | 1,372 | 1,375 | 35,000 | 625 |
| 2001-01-29 | 1,395 | 1,395 | 1,340 | 1,351 | 8,000 | 614.09 |
| 2001-01-26 | 1,371 | 1,395 | 1,371 | 1,395 | 16,000 | 634.09 |
| 2001-01-25 | 1,375 | 1,375 | 1,370 | 1,374 | 11,000 | 624.55 |
| 2001-01-24 | 1,419 | 1,419 | 1,375 | 1,380 | 25,000 | 627.27 |
| 2001-01-23 | 1,420 | 1,420 | 1,399 | 1,400 | 33,000 | 636.36 |
| 2001-01-22 | 1,400 | 1,410 | 1,380 | 1,400 | 42,000 | 636.36 |
| 2001-01-19 | 1,400 | 1,415 | 1,390 | 1,415 | 160,000 | 643.18 |
| 2001-01-18 | 1,350 | 1,360 | 1,345 | 1,360 | 98,000 | 618.18 |
| 2001-01-17 | 1,300 | 1,319 | 1,300 | 1,310 | 30,000 | 595.46 |
| 2001-01-16 | 1,319 | 1,320 | 1,301 | 1,318 | 20,000 | 599.09 |
| 2001-01-15 | 1,311 | 1,320 | 1,310 | 1,320 | 28,000 | 600 |
| 2001-01-12 | 1,289 | 1,301 | 1,289 | 1,300 | 33,000 | 590.91 |
| 2001-01-11 | 1,280 | 1,299 | 1,270 | 1,289 | 45,000 | 585.91 |
| 2001-01-10 | 1,281 | 1,290 | 1,251 | 1,280 | 64,000 | 581.82 |
| 2001-01-09 | 1,310 | 1,310 | 1,280 | 1,294 | 23,000 | 588.18 |
| 2001-01-05 | 1,311 | 1,350 | 1,307 | 1,350 | 48,000 | 613.64 |
| 2001-01-04 | 1,305 | 1,330 | 1,298 | 1,298 | 38,000 | 590 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
