8155 三益半導体工業(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 | 1,300 | 1,334 | 1,300 | 1,319 | 15,800 | 1,319 |
| 2001-12-27 | 1,274 | 1,300 | 1,274 | 1,300 | 19,200 | 1,300 |
| 2001-12-26 | 1,320 | 1,320 | 1,285 | 1,294 | 35,900 | 1,294 |
| 2001-12-25 | 1,345 | 1,345 | 1,315 | 1,320 | 26,200 | 1,320 |
| 2001-12-21 | 1,346 | 1,372 | 1,306 | 1,330 | 53,800 | 1,330 |
| 2001-12-20 | 1,345 | 1,358 | 1,330 | 1,356 | 31,500 | 1,356 |
| 2001-12-19 | 1,380 | 1,380 | 1,345 | 1,345 | 18,800 | 1,345 |
| 2001-12-18 | 1,386 | 1,391 | 1,361 | 1,380 | 25,500 | 1,380 |
| 2001-12-17 | 1,430 | 1,430 | 1,379 | 1,386 | 15,800 | 1,386 |
| 2001-12-14 | 1,350 | 1,441 | 1,330 | 1,429 | 79,900 | 1,429 |
| 2001-12-13 | 1,375 | 1,385 | 1,345 | 1,374 | 20,700 | 1,374 |
| 2001-12-12 | 1,311 | 1,375 | 1,311 | 1,353 | 34,500 | 1,353 |
| 2001-12-11 | 1,339 | 1,340 | 1,301 | 1,309 | 18,800 | 1,309 |
| 2001-12-10 | 1,330 | 1,345 | 1,290 | 1,330 | 52,000 | 1,330 |
| 2001-12-07 | 1,400 | 1,411 | 1,365 | 1,368 | 27,900 | 1,368 |
| 2001-12-06 | 1,436 | 1,436 | 1,396 | 1,402 | 44,900 | 1,402 |
| 2001-12-05 | 1,400 | 1,420 | 1,390 | 1,396 | 33,300 | 1,396 |
| 2001-12-04 | 1,391 | 1,420 | 1,362 | 1,397 | 51,000 | 1,397 |
| 2001-12-03 | 1,453 | 1,458 | 1,419 | 1,420 | 95,200 | 1,420 |
| 2001-11-30 | 1,420 | 1,458 | 1,420 | 1,453 | 50,800 | 1,453 |
| 2001-11-29 | 1,402 | 1,440 | 1,394 | 1,400 | 45,000 | 1,400 |
| 2001-11-28 | 1,480 | 1,490 | 1,450 | 1,452 | 39,300 | 1,452 |
| 2001-11-27 | 1,430 | 1,500 | 1,430 | 1,480 | 99,500 | 1,480 |
| 2001-11-26 | 1,428 | 1,430 | 1,400 | 1,430 | 55,400 | 1,430 |
| 2001-11-22 | 1,400 | 1,429 | 1,385 | 1,428 | 53,900 | 1,428 |
| 2001-11-21 | 1,381 | 1,414 | 1,380 | 1,401 | 29,300 | 1,401 |
| 2001-11-20 | 1,401 | 1,421 | 1,382 | 1,400 | 49,600 | 1,400 |
| 2001-11-19 | 1,405 | 1,449 | 1,395 | 1,420 | 132,800 | 1,420 |
| 2001-11-16 | 1,350 | 1,370 | 1,330 | 1,365 | 81,000 | 1,365 |
| 2001-11-15 | 1,310 | 1,330 | 1,307 | 1,327 | 67,700 | 1,327 |
| 2001-11-14 | 1,330 | 1,330 | 1,307 | 1,309 | 47,900 | 1,309 |
| 2001-11-13 | 1,309 | 1,317 | 1,262 | 1,270 | 41,200 | 1,270 |
| 2001-11-12 | 1,330 | 1,330 | 1,312 | 1,329 | 72,600 | 1,329 |
| 2001-11-09 | 1,325 | 1,340 | 1,325 | 1,333 | 109,400 | 1,333 |
| 2001-11-08 | 1,330 | 1,330 | 1,310 | 1,325 | 92,500 | 1,325 |
| 2001-11-07 | 1,310 | 1,335 | 1,310 | 1,330 | 120,300 | 1,330 |
| 2001-11-06 | 1,310 | 1,310 | 1,292 | 1,305 | 68,500 | 1,305 |
| 2001-11-05 | 1,230 | 1,310 | 1,230 | 1,310 | 177,000 | 1,310 |
| 2001-11-02 | 1,170 | 1,229 | 1,169 | 1,220 | 88,100 | 1,220 |
| 2001-11-01 | 1,105 | 1,180 | 1,105 | 1,150 | 41,100 | 1,150 |
| 2001-10-31 | 1,150 | 1,150 | 1,131 | 1,145 | 31,300 | 1,145 |
| 2001-10-30 | 1,132 | 1,140 | 1,120 | 1,130 | 45,300 | 1,130 |
| 2001-10-29 | 1,190 | 1,197 | 1,190 | 1,192 | 54,300 | 1,192 |
| 2001-10-26 | 1,203 | 1,203 | 1,170 | 1,198 | 62,400 | 1,198 |
| 2001-10-25 | 1,179 | 1,204 | 1,170 | 1,203 | 82,500 | 1,203 |
| 2001-10-24 | 1,152 | 1,180 | 1,142 | 1,179 | 92,400 | 1,179 |
| 2001-10-23 | 1,126 | 1,146 | 1,126 | 1,132 | 34,100 | 1,132 |
| 2001-10-22 | 1,104 | 1,165 | 1,104 | 1,146 | 54,200 | 1,146 |
| 2001-10-19 | 1,060 | 1,125 | 1,059 | 1,124 | 107,900 | 1,124 |
| 2001-10-18 | 1,060 | 1,090 | 1,060 | 1,083 | 63,000 | 1,083 |
| 2001-10-17 | 1,035 | 1,070 | 1,035 | 1,058 | 89,100 | 1,058 |
| 2001-10-16 | 975 | 1,041 | 974 | 1,011 | 85,500 | 1,011 |
| 2001-10-15 | 984 | 984 | 974 | 975 | 76,400 | 975 |
| 2001-10-12 | 979 | 994 | 955 | 974 | 43,100 | 974 |
| 2001-10-11 | 950 | 969 | 950 | 969 | 61,100 | 969 |
| 2001-10-10 | 953 | 953 | 930 | 930 | 13,200 | 930 |
| 2001-10-09 | 960 | 960 | 929 | 950 | 13,600 | 950 |
| 2001-10-05 | 960 | 965 | 940 | 940 | 61,100 | 940 |
| 2001-10-04 | 950 | 960 | 919 | 930 | 55,900 | 930 |
| 2001-10-03 | 950 | 951 | 919 | 934 | 49,600 | 934 |
| 2001-10-02 | 910 | 921 | 909 | 910 | 21,000 | 910 |
| 2001-10-01 | 930 | 943 | 926 | 929 | 19,600 | 929 |
| 2001-09-28 | 940 | 952 | 935 | 949 | 24,600 | 949 |
| 2001-09-27 | 910 | 920 | 909 | 911 | 14,000 | 911 |
| 2001-09-26 | 910 | 915 | 905 | 915 | 23,100 | 915 |
| 2001-09-25 | 980 | 980 | 907 | 907 | 7,300 | 907 |
| 2001-09-21 | 911 | 911 | 900 | 906 | 31,800 | 906 |
| 2001-09-20 | 981 | 981 | 930 | 930 | 26,000 | 930 |
| 2001-09-19 | 985 | 994 | 982 | 986 | 63,400 | 986 |
| 2001-09-18 | 1,001 | 1,004 | 980 | 981 | 87,000 | 981 |
| 2001-09-17 | 1,000 | 1,008 | 983 | 996 | 21,900 | 996 |
| 2001-09-14 | 1,000 | 1,019 | 981 | 1,015 | 35,400 | 1,015 |
| 2001-09-13 | 990 | 991 | 971 | 981 | 33,900 | 981 |
| 2001-09-12 | 971 | 1,008 | 971 | 989 | 44,800 | 989 |
| 2001-09-11 | 1,046 | 1,061 | 1,040 | 1,061 | 31,300 | 1,061 |
| 2001-09-10 | 1,045 | 1,090 | 1,040 | 1,045 | 57,300 | 1,045 |
| 2001-09-07 | 1,122 | 1,130 | 1,105 | 1,105 | 17,400 | 1,105 |
| 2001-09-06 | 1,169 | 1,171 | 1,151 | 1,162 | 18,200 | 1,162 |
| 2001-09-05 | 1,170 | 1,170 | 1,121 | 1,149 | 62,700 | 1,149 |
| 2001-09-04 | 1,100 | 1,150 | 1,090 | 1,150 | 21,700 | 1,150 |
| 2001-09-03 | 1,160 | 1,160 | 1,090 | 1,090 | 34,300 | 1,090 |
| 2001-08-31 | 1,160 | 1,167 | 1,120 | 1,120 | 32,800 | 1,120 |
| 2001-08-30 | 1,180 | 1,180 | 1,155 | 1,160 | 22,800 | 1,160 |
| 2001-08-29 | 1,215 | 1,215 | 1,190 | 1,190 | 25,800 | 1,190 |
| 2001-08-28 | 1,200 | 1,201 | 1,195 | 1,200 | 17,100 | 1,200 |
| 2001-08-27 | 1,210 | 1,210 | 1,180 | 1,198 | 26,100 | 1,198 |
| 2001-08-24 | 1,195 | 1,195 | 1,160 | 1,180 | 26,400 | 1,180 |
| 2001-08-23 | 1,190 | 1,200 | 1,172 | 1,200 | 30,900 | 1,200 |
| 2001-08-22 | 1,225 | 1,225 | 1,190 | 1,201 | 52,000 | 1,201 |
| 2001-08-21 | 1,225 | 1,238 | 1,211 | 1,230 | 27,600 | 1,230 |
| 2001-08-20 | 1,220 | 1,220 | 1,201 | 1,212 | 21,200 | 1,212 |
| 2001-08-17 | 1,220 | 1,226 | 1,207 | 1,212 | 25,800 | 1,212 |
| 2001-08-16 | 1,209 | 1,220 | 1,201 | 1,212 | 30,900 | 1,212 |
| 2001-08-15 | 1,212 | 1,220 | 1,205 | 1,206 | 26,100 | 1,206 |
| 2001-08-14 | 1,200 | 1,215 | 1,200 | 1,210 | 61,200 | 1,210 |
| 2001-08-13 | 1,212 | 1,212 | 1,190 | 1,200 | 39,500 | 1,200 |
| 2001-08-10 | 1,200 | 1,206 | 1,200 | 1,201 | 26,900 | 1,201 |
| 2001-08-09 | 1,229 | 1,229 | 1,198 | 1,200 | 45,200 | 1,200 |
| 2001-08-08 | 1,230 | 1,270 | 1,229 | 1,230 | 115,900 | 1,230 |
| 2001-08-07 | 1,211 | 1,247 | 1,205 | 1,230 | 53,100 | 1,230 |
| 2001-08-06 | 1,213 | 1,278 | 1,200 | 1,271 | 141,100 | 1,271 |
| 2001-08-03 | 1,200 | 1,215 | 1,190 | 1,193 | 31,800 | 1,193 |
| 2001-08-02 | 1,150 | 1,185 | 1,150 | 1,185 | 34,900 | 1,185 |
| 2001-08-01 | 1,140 | 1,140 | 1,110 | 1,123 | 46,400 | 1,123 |
| 2001-07-31 | 1,120 | 1,133 | 1,120 | 1,122 | 23,500 | 1,122 |
| 2001-07-30 | 1,123 | 1,146 | 1,123 | 1,131 | 7,800 | 1,131 |
| 2001-07-27 | 1,193 | 1,198 | 1,174 | 1,183 | 15,700 | 1,183 |
| 2001-07-26 | 1,161 | 1,199 | 1,140 | 1,199 | 15,800 | 1,199 |
| 2001-07-25 | 1,130 | 1,160 | 1,130 | 1,160 | 42,900 | 1,160 |
| 2001-07-24 | 1,130 | 1,155 | 1,120 | 1,133 | 78,100 | 1,133 |
| 2001-07-23 | 1,161 | 1,171 | 1,128 | 1,137 | 21,000 | 1,137 |
| 2001-07-19 | 1,180 | 1,200 | 1,171 | 1,198 | 161,600 | 1,198 |
| 2001-07-18 | 1,210 | 1,211 | 1,170 | 1,190 | 88,300 | 1,190 |
| 2001-07-17 | 1,230 | 1,244 | 1,220 | 1,221 | 51,100 | 1,221 |
| 2001-07-16 | 1,211 | 1,235 | 1,210 | 1,230 | 63,500 | 1,230 |
| 2001-07-13 | 1,210 | 1,236 | 1,189 | 1,210 | 310,800 | 1,210 |
| 2001-07-12 | 1,330 | 1,374 | 1,330 | 1,370 | 10,200 | 1,370 |
| 2001-07-11 | 1,330 | 1,333 | 1,327 | 1,330 | 16,500 | 1,330 |
| 2001-07-10 | 1,340 | 1,342 | 1,330 | 1,336 | 28,800 | 1,336 |
| 2001-07-09 | 1,370 | 1,400 | 1,335 | 1,360 | 44,700 | 1,360 |
| 2001-07-06 | 1,440 | 1,440 | 1,400 | 1,410 | 31,700 | 1,410 |
| 2001-07-05 | 1,435 | 1,447 | 1,420 | 1,440 | 34,000 | 1,440 |
| 2001-07-04 | 1,430 | 1,450 | 1,430 | 1,440 | 18,900 | 1,440 |
| 2001-07-03 | 1,425 | 1,435 | 1,420 | 1,435 | 46,500 | 1,435 |
| 2001-07-02 | 1,430 | 1,430 | 1,400 | 1,425 | 90,700 | 1,425 |
| 2001-06-29 | 1,382 | 1,430 | 1,376 | 1,410 | 47,800 | 1,410 |
| 2001-06-28 | 1,379 | 1,399 | 1,374 | 1,382 | 14,700 | 1,382 |
| 2001-06-27 | 1,390 | 1,395 | 1,375 | 1,382 | 35,400 | 1,382 |
| 2001-06-26 | 1,370 | 1,375 | 1,361 | 1,375 | 41,000 | 1,375 |
| 2001-06-25 | 1,400 | 1,400 | 1,370 | 1,375 | 73,300 | 1,375 |
| 2001-06-22 | 1,405 | 1,410 | 1,389 | 1,395 | 64,100 | 1,395 |
| 2001-06-21 | 1,410 | 1,420 | 1,405 | 1,409 | 70,400 | 1,409 |
| 2001-06-20 | 1,457 | 1,465 | 1,440 | 1,440 | 43,200 | 1,440 |
| 2001-06-19 | 1,489 | 1,490 | 1,475 | 1,476 | 40,900 | 1,476 |
| 2001-06-18 | 1,490 | 1,495 | 1,476 | 1,492 | 16,300 | 1,492 |
| 2001-06-15 | 1,490 | 1,495 | 1,480 | 1,490 | 18,700 | 1,490 |
| 2001-06-14 | 1,515 | 1,515 | 1,490 | 1,490 | 29,500 | 1,490 |
| 2001-06-13 | 1,490 | 1,499 | 1,490 | 1,490 | 33,400 | 1,490 |
| 2001-06-12 | 1,530 | 1,530 | 1,500 | 1,510 | 21,000 | 1,510 |
| 2001-06-11 | 1,516 | 1,560 | 1,516 | 1,530 | 58,200 | 1,530 |
| 2001-06-08 | 1,545 | 1,560 | 1,495 | 1,515 | 79,500 | 1,515 |
| 2001-06-07 | 1,500 | 1,501 | 1,490 | 1,495 | 12,900 | 1,495 |
| 2001-06-06 | 1,540 | 1,540 | 1,491 | 1,510 | 20,100 | 1,510 |
| 2001-06-05 | 1,549 | 1,555 | 1,520 | 1,540 | 21,900 | 1,540 |
| 2001-06-04 | 1,549 | 1,550 | 1,516 | 1,549 | 66,900 | 1,549 |
| 2001-06-01 | 1,509 | 1,540 | 1,505 | 1,525 | 31,000 | 1,525 |
| 2001-05-31 | 1,490 | 1,510 | 1,480 | 1,500 | 51,000 | 1,500 |
| 2001-05-30 | 1,450 | 1,568 | 1,450 | 1,550 | 90,500 | 1,550 |
| 2001-05-29 | 1,491 | 1,500 | 1,490 | 1,499 | 24,100 | 1,499 |
| 2001-05-28 | 1,500 | 1,512 | 1,500 | 1,505 | 94,600 | 1,505 |
| 2001-05-25 | 1,500 | 1,530 | 1,482 | 1,520 | 41,000 | 1,520 |
| 2001-05-24 | 1,450 | 1,481 | 1,447 | 1,465 | 30,600 | 1,465 |
| 2001-05-23 | 1,470 | 1,481 | 1,456 | 1,456 | 55,100 | 1,456 |
| 2001-05-22 | 1,490 | 1,500 | 1,470 | 1,476 | 54,700 | 1,476 |
| 2001-05-21 | 1,502 | 1,510 | 1,485 | 1,490 | 40,500 | 1,490 |
| 2001-05-18 | 1,500 | 1,508 | 1,491 | 1,491 | 39,300 | 1,491 |
| 2001-05-17 | 1,480 | 1,512 | 1,445 | 1,450 | 162,600 | 1,450 |
| 2001-05-16 | 1,543 | 1,543 | 1,504 | 1,523 | 24,700 | 1,523 |
| 2001-05-15 | 1,492 | 1,538 | 1,484 | 1,538 | 37,200 | 1,538 |
| 2001-05-14 | 1,510 | 1,525 | 1,492 | 1,502 | 47,000 | 1,502 |
| 2001-05-11 | 1,531 | 1,619 | 1,530 | 1,543 | 63,100 | 1,543 |
| 2001-05-10 | 1,610 | 1,610 | 1,530 | 1,532 | 90,600 | 1,532 |
| 2001-05-09 | 1,600 | 1,630 | 1,599 | 1,630 | 57,700 | 1,630 |
| 2001-05-08 | 1,610 | 1,620 | 1,580 | 1,599 | 40,500 | 1,599 |
| 2001-05-07 | 1,660 | 1,680 | 1,620 | 1,620 | 94,600 | 1,620 |
| 2001-05-02 | 1,650 | 1,664 | 1,620 | 1,656 | 123,500 | 1,656 |
| 2001-05-01 | 1,610 | 1,650 | 1,590 | 1,648 | 164,300 | 1,648 |
| 2001-04-27 | 1,600 | 1,610 | 1,550 | 1,575 | 39,900 | 1,575 |
| 2001-04-26 | 1,575 | 1,610 | 1,575 | 1,585 | 91,400 | 1,585 |
| 2001-04-25 | 1,605 | 1,610 | 1,570 | 1,605 | 61,600 | 1,605 |
| 2001-04-24 | 1,560 | 1,610 | 1,480 | 1,605 | 92,100 | 1,605 |
| 2001-04-23 | 1,560 | 1,620 | 1,560 | 1,590 | 120,600 | 1,590 |
| 2001-04-20 | 1,533 | 1,600 | 1,530 | 1,600 | 351,000 | 1,600 |
| 2001-04-19 | 1,450 | 1,525 | 1,430 | 1,497 | 294,400 | 1,497 |
| 2001-04-18 | 1,390 | 1,416 | 1,388 | 1,410 | 29,100 | 1,410 |
| 2001-04-17 | 1,419 | 1,419 | 1,390 | 1,390 | 43,200 | 1,390 |
| 2001-04-16 | 1,425 | 1,426 | 1,415 | 1,425 | 45,000 | 1,425 |
| 2001-04-13 | 1,381 | 1,430 | 1,381 | 1,429 | 111,100 | 1,429 |
| 2001-04-12 | 1,370 | 1,399 | 1,370 | 1,372 | 48,400 | 1,372 |
| 2001-04-11 | 1,391 | 1,391 | 1,356 | 1,390 | 58,800 | 1,390 |
| 2001-04-10 | 1,400 | 1,400 | 1,310 | 1,380 | 53,500 | 1,380 |
| 2001-04-09 | 1,400 | 1,410 | 1,400 | 1,405 | 31,900 | 1,405 |
| 2001-04-06 | 1,450 | 1,450 | 1,412 | 1,412 | 44,400 | 1,412 |
| 2001-04-05 | 1,420 | 1,429 | 1,400 | 1,410 | 36,800 | 1,410 |
| 2001-04-04 | 1,370 | 1,430 | 1,369 | 1,419 | 28,700 | 1,419 |
| 2001-04-03 | 1,372 | 1,410 | 1,372 | 1,410 | 43,500 | 1,410 |
| 2001-04-02 | 1,376 | 1,393 | 1,351 | 1,380 | 28,900 | 1,380 |
| 2001-03-30 | 1,370 | 1,440 | 1,370 | 1,401 | 71,900 | 1,401 |
| 2001-03-29 | 1,390 | 1,420 | 1,335 | 1,370 | 82,400 | 1,370 |
| 2001-03-28 | 1,360 | 1,449 | 1,357 | 1,410 | 171,900 | 1,410 |
| 2001-03-27 | 1,335 | 1,370 | 1,320 | 1,340 | 73,600 | 1,340 |
| 2001-03-26 | 1,320 | 1,350 | 1,300 | 1,330 | 122,100 | 1,330 |
| 2001-03-23 | 1,270 | 1,329 | 1,270 | 1,328 | 59,300 | 1,328 |
| 2001-03-22 | 1,241 | 1,280 | 1,235 | 1,269 | 37,700 | 1,269 |
| 2001-03-21 | 1,241 | 1,241 | 1,200 | 1,221 | 105,100 | 1,221 |
| 2001-03-19 | 1,198 | 1,250 | 1,198 | 1,235 | 21,900 | 1,235 |
| 2001-03-16 | 1,233 | 1,250 | 1,197 | 1,197 | 72,700 | 1,197 |
| 2001-03-15 | 1,195 | 1,233 | 1,185 | 1,231 | 73,700 | 1,231 |
| 2001-03-14 | 1,291 | 1,329 | 1,240 | 1,246 | 57,300 | 1,246 |
| 2001-03-13 | 1,230 | 1,289 | 1,210 | 1,271 | 52,700 | 1,271 |
| 2001-03-12 | 1,310 | 1,320 | 1,299 | 1,300 | 42,000 | 1,300 |
| 2001-03-09 | 1,350 | 1,370 | 1,330 | 1,330 | 122,300 | 1,330 |
| 2001-03-08 | 1,325 | 1,380 | 1,309 | 1,370 | 213,200 | 1,370 |
| 2001-03-07 | 1,299 | 1,330 | 1,251 | 1,265 | 185,800 | 1,265 |
| 2001-03-06 | 1,120 | 1,180 | 1,100 | 1,179 | 17,700 | 1,179 |
| 2001-03-05 | 1,170 | 1,190 | 1,110 | 1,116 | 40,400 | 1,116 |
| 2001-03-02 | 1,206 | 1,215 | 1,171 | 1,171 | 42,200 | 1,171 |
| 2001-03-01 | 1,206 | 1,225 | 1,206 | 1,210 | 18,200 | 1,210 |
| 2001-02-28 | 1,245 | 1,245 | 1,206 | 1,206 | 17,400 | 1,206 |
| 2001-02-27 | 1,250 | 1,250 | 1,235 | 1,245 | 70,900 | 1,245 |
| 2001-02-26 | 1,248 | 1,250 | 1,210 | 1,215 | 25,800 | 1,215 |
| 2001-02-23 | 1,180 | 1,245 | 1,170 | 1,245 | 47,600 | 1,245 |
| 2001-02-22 | 1,211 | 1,248 | 1,180 | 1,180 | 54,700 | 1,180 |
| 2001-02-21 | 1,255 | 1,260 | 1,233 | 1,249 | 25,000 | 1,249 |
| 2001-02-20 | 1,231 | 1,260 | 1,231 | 1,260 | 58,500 | 1,260 |
| 2001-02-19 | 1,210 | 1,248 | 1,200 | 1,231 | 14,800 | 1,231 |
| 2001-02-16 | 1,243 | 1,268 | 1,202 | 1,220 | 28,300 | 1,220 |
| 2001-02-15 | 1,250 | 1,269 | 1,223 | 1,223 | 11,600 | 1,223 |
| 2001-02-14 | 1,216 | 1,250 | 1,216 | 1,230 | 29,800 | 1,230 |
| 2001-02-13 | 1,235 | 1,245 | 1,210 | 1,220 | 39,100 | 1,220 |
| 2001-02-09 | 1,202 | 1,240 | 1,202 | 1,225 | 43,300 | 1,225 |
| 2001-02-08 | 1,240 | 1,250 | 1,221 | 1,222 | 18,800 | 1,222 |
| 2001-02-07 | 1,224 | 1,255 | 1,222 | 1,240 | 11,300 | 1,240 |
| 2001-02-06 | 1,264 | 1,270 | 1,220 | 1,221 | 25,200 | 1,221 |
| 2001-02-05 | 1,264 | 1,278 | 1,210 | 1,263 | 17,100 | 1,263 |
| 2001-02-02 | 1,300 | 1,330 | 1,281 | 1,300 | 75,000 | 1,300 |
| 2001-02-01 | 1,290 | 1,297 | 1,220 | 1,290 | 86,100 | 1,290 |
| 2001-01-31 | 1,207 | 1,230 | 1,195 | 1,196 | 19,400 | 1,196 |
| 2001-01-30 | 1,219 | 1,219 | 1,179 | 1,187 | 11,800 | 1,187 |
| 2001-01-29 | 1,200 | 1,202 | 1,179 | 1,179 | 18,400 | 1,179 |
| 2001-01-26 | 1,210 | 1,210 | 1,190 | 1,200 | 29,600 | 1,200 |
| 2001-01-25 | 1,205 | 1,225 | 1,200 | 1,210 | 52,300 | 1,210 |
| 2001-01-24 | 1,255 | 1,289 | 1,245 | 1,245 | 70,800 | 1,245 |
| 2001-01-23 | 1,292 | 1,319 | 1,252 | 1,253 | 89,800 | 1,253 |
| 2001-01-22 | 1,320 | 1,320 | 1,241 | 1,252 | 56,400 | 1,252 |
| 2001-01-19 | 1,301 | 1,350 | 1,301 | 1,315 | 72,900 | 1,315 |
| 2001-01-18 | 1,280 | 1,340 | 1,251 | 1,292 | 173,900 | 1,292 |
| 2001-01-17 | 1,150 | 1,279 | 1,130 | 1,249 | 133,500 | 1,249 |
| 2001-01-16 | 1,146 | 1,160 | 1,110 | 1,116 | 91,700 | 1,116 |
| 2001-01-15 | 1,070 | 1,154 | 1,070 | 1,106 | 96,500 | 1,106 |
| 2001-01-12 | 1,070 | 1,098 | 1,035 | 1,070 | 86,900 | 1,070 |
| 2001-01-11 | 1,060 | 1,079 | 1,020 | 1,050 | 100,100 | 1,050 |
| 2001-01-10 | 1,018 | 1,079 | 1,016 | 1,040 | 38,200 | 1,040 |
| 2001-01-09 | 1,000 | 1,008 | 990 | 998 | 58,600 | 998 |
| 2001-01-05 | 995 | 1,020 | 995 | 1,000 | 77,800 | 1,000 |
| 2001-01-04 | 1,000 | 1,020 | 978 | 990 | 92,900 | 990 |
分割・併合履歴 ： [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株
