8273 (株)イズミ 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 | 1,407 | 1,407 | 1,401 | 1,405 | 15,000 | 702.50 |
| 2001-12-27 | 1,408 | 1,411 | 1,407 | 1,407 | 15,000 | 703.50 |
| 2001-12-26 | 1,447 | 1,447 | 1,421 | 1,421 | 34,000 | 710.50 |
| 2001-12-25 | 1,428 | 1,447 | 1,428 | 1,447 | 26,000 | 723.50 |
| 2001-12-21 | 1,420 | 1,421 | 1,411 | 1,420 | 133,000 | 710 |
| 2001-12-20 | 1,421 | 1,421 | 1,401 | 1,421 | 30,000 | 710.50 |
| 2001-12-19 | 1,450 | 1,451 | 1,403 | 1,424 | 20,000 | 712 |
| 2001-12-18 | 1,401 | 1,466 | 1,401 | 1,450 | 91,000 | 725 |
| 2001-12-17 | 1,400 | 1,410 | 1,393 | 1,401 | 59,000 | 700.50 |
| 2001-12-14 | 1,359 | 1,410 | 1,359 | 1,407 | 80,000 | 703.50 |
| 2001-12-13 | 1,382 | 1,405 | 1,382 | 1,399 | 31,000 | 699.50 |
| 2001-12-12 | 1,410 | 1,410 | 1,360 | 1,381 | 36,000 | 690.50 |
| 2001-12-11 | 1,379 | 1,403 | 1,378 | 1,400 | 16,000 | 700 |
| 2001-12-10 | 1,400 | 1,402 | 1,400 | 1,401 | 15,000 | 700.50 |
| 2001-12-07 | 1,419 | 1,420 | 1,410 | 1,420 | 19,000 | 710 |
| 2001-12-06 | 1,402 | 1,419 | 1,402 | 1,419 | 20,000 | 709.50 |
| 2001-12-05 | 1,422 | 1,422 | 1,402 | 1,422 | 35,000 | 711 |
| 2001-12-04 | 1,416 | 1,422 | 1,398 | 1,422 | 44,000 | 711 |
| 2001-12-03 | 1,414 | 1,430 | 1,412 | 1,412 | 14,000 | 706 |
| 2001-11-30 | 1,450 | 1,450 | 1,410 | 1,412 | 19,000 | 706 |
| 2001-11-29 | 1,420 | 1,429 | 1,411 | 1,411 | 20,000 | 705.50 |
| 2001-11-28 | 1,420 | 1,450 | 1,420 | 1,428 | 27,000 | 714 |
| 2001-11-27 | 1,402 | 1,433 | 1,402 | 1,420 | 42,000 | 710 |
| 2001-11-26 | 1,400 | 1,411 | 1,399 | 1,402 | 45,000 | 701 |
| 2001-11-22 | 1,400 | 1,405 | 1,398 | 1,402 | 26,000 | 701 |
| 2001-11-21 | 1,400 | 1,410 | 1,400 | 1,405 | 44,000 | 702.50 |
| 2001-11-20 | 1,409 | 1,409 | 1,396 | 1,400 | 18,000 | 700 |
| 2001-11-19 | 1,400 | 1,418 | 1,399 | 1,412 | 24,000 | 706 |
| 2001-11-16 | 1,401 | 1,416 | 1,400 | 1,407 | 33,000 | 703.50 |
| 2001-11-15 | 1,400 | 1,420 | 1,396 | 1,420 | 22,000 | 710 |
| 2001-11-14 | 1,400 | 1,400 | 1,395 | 1,397 | 23,000 | 698.50 |
| 2001-11-13 | 1,400 | 1,410 | 1,400 | 1,410 | 28,000 | 705 |
| 2001-11-12 | 1,400 | 1,411 | 1,394 | 1,407 | 41,000 | 703.50 |
| 2001-11-09 | 1,469 | 1,470 | 1,412 | 1,417 | 56,000 | 708.50 |
| 2001-11-08 | 1,498 | 1,498 | 1,449 | 1,470 | 47,000 | 735 |
| 2001-11-07 | 1,450 | 1,500 | 1,449 | 1,500 | 100,000 | 750 |
| 2001-11-06 | 1,430 | 1,449 | 1,416 | 1,440 | 61,000 | 720 |
| 2001-11-05 | 1,407 | 1,420 | 1,404 | 1,415 | 49,000 | 707.50 |
| 2001-11-02 | 1,400 | 1,419 | 1,392 | 1,407 | 62,000 | 703.50 |
| 2001-11-01 | 1,400 | 1,410 | 1,395 | 1,400 | 75,000 | 700 |
| 2001-10-31 | 1,352 | 1,400 | 1,352 | 1,400 | 44,000 | 700 |
| 2001-10-30 | 1,375 | 1,380 | 1,347 | 1,352 | 24,000 | 676 |
| 2001-10-29 | 1,400 | 1,400 | 1,386 | 1,395 | 20,000 | 697.50 |
| 2001-10-26 | 1,345 | 1,390 | 1,345 | 1,390 | 63,000 | 695 |
| 2001-10-25 | 1,330 | 1,350 | 1,325 | 1,341 | 75,000 | 670.50 |
| 2001-10-24 | 1,303 | 1,328 | 1,302 | 1,326 | 63,000 | 663 |
| 2001-10-23 | 1,282 | 1,311 | 1,282 | 1,305 | 31,000 | 652.50 |
| 2001-10-22 | 1,324 | 1,332 | 1,301 | 1,302 | 23,000 | 651 |
| 2001-10-19 | 1,321 | 1,321 | 1,319 | 1,320 | 14,000 | 660 |
| 2001-10-18 | 1,309 | 1,328 | 1,309 | 1,315 | 10,000 | 657.50 |
| 2001-10-17 | 1,334 | 1,334 | 1,300 | 1,329 | 22,000 | 664.50 |
| 2001-10-16 | 1,330 | 1,335 | 1,322 | 1,335 | 26,000 | 667.50 |
| 2001-10-15 | 1,338 | 1,339 | 1,330 | 1,338 | 48,000 | 669 |
| 2001-10-12 | 1,339 | 1,340 | 1,332 | 1,340 | 41,000 | 670 |
| 2001-10-11 | 1,330 | 1,334 | 1,321 | 1,334 | 40,000 | 667 |
| 2001-10-10 | 1,340 | 1,350 | 1,330 | 1,331 | 82,000 | 665.50 |
| 2001-10-09 | 1,320 | 1,330 | 1,311 | 1,320 | 51,000 | 660 |
| 2001-10-05 | 1,310 | 1,310 | 1,290 | 1,300 | 20,000 | 650 |
| 2001-10-04 | 1,339 | 1,339 | 1,306 | 1,306 | 20,000 | 653 |
| 2001-10-03 | 1,304 | 1,339 | 1,299 | 1,299 | 52,000 | 649.50 |
| 2001-10-02 | 1,290 | 1,318 | 1,283 | 1,304 | 44,000 | 652 |
| 2001-10-01 | 1,250 | 1,285 | 1,230 | 1,270 | 67,000 | 635 |
| 2001-09-28 | 1,159 | 1,230 | 1,159 | 1,230 | 38,000 | 615 |
| 2001-09-27 | 1,180 | 1,182 | 1,130 | 1,154 | 43,000 | 577 |
| 2001-09-26 | 1,190 | 1,230 | 1,184 | 1,200 | 42,000 | 600 |
| 2001-09-25 | 1,303 | 1,303 | 1,210 | 1,210 | 13,000 | 605 |
| 2001-09-21 | 1,099 | 1,143 | 1,099 | 1,143 | 14,000 | 571.50 |
| 2001-09-20 | 1,090 | 1,136 | 1,071 | 1,100 | 35,000 | 550 |
| 2001-09-19 | 1,175 | 1,210 | 1,175 | 1,210 | 27,000 | 605 |
| 2001-09-18 | 1,160 | 1,176 | 1,151 | 1,175 | 28,000 | 587.50 |
| 2001-09-17 | 1,120 | 1,161 | 1,120 | 1,120 | 9,000 | 560 |
| 2001-09-14 | 1,095 | 1,110 | 1,092 | 1,110 | 62,000 | 555 |
| 2001-09-13 | 1,064 | 1,064 | 1,000 | 1,055 | 14,000 | 527.50 |
| 2001-09-12 | 1,138 | 1,138 | 1,060 | 1,069 | 21,000 | 534.50 |
| 2001-09-11 | 1,215 | 1,215 | 1,155 | 1,160 | 36,000 | 580 |
| 2001-09-10 | 1,230 | 1,241 | 1,220 | 1,221 | 37,000 | 610.50 |
| 2001-09-07 | 1,238 | 1,262 | 1,238 | 1,256 | 19,000 | 628 |
| 2001-09-06 | 1,305 | 1,305 | 1,289 | 1,291 | 34,000 | 645.50 |
| 2001-09-05 | 1,338 | 1,338 | 1,311 | 1,325 | 21,000 | 662.50 |
| 2001-09-04 | 1,345 | 1,345 | 1,316 | 1,338 | 32,000 | 669 |
| 2001-09-03 | 1,306 | 1,346 | 1,305 | 1,346 | 32,000 | 673 |
| 2001-08-31 | 1,319 | 1,320 | 1,300 | 1,305 | 19,000 | 652.50 |
| 2001-08-30 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 660 |
| 2001-08-29 | 1,344 | 1,344 | 1,310 | 1,320 | 38,000 | 660 |
| 2001-08-28 | 1,370 | 1,376 | 1,321 | 1,349 | 39,000 | 674.50 |
| 2001-08-27 | 1,340 | 1,380 | 1,339 | 1,380 | 50,000 | 690 |
| 2001-08-24 | 1,301 | 1,320 | 1,300 | 1,320 | 74,000 | 660 |
| 2001-08-23 | 1,290 | 1,300 | 1,286 | 1,300 | 94,000 | 650 |
| 2001-08-22 | 1,305 | 1,305 | 1,290 | 1,290 | 33,000 | 645 |
| 2001-08-21 | 1,299 | 1,305 | 1,294 | 1,305 | 47,000 | 652.50 |
| 2001-08-20 | 1,320 | 1,320 | 1,300 | 1,306 | 62,000 | 653 |
| 2001-08-17 | 1,299 | 1,305 | 1,295 | 1,295 | 40,000 | 647.50 |
| 2001-08-16 | 1,300 | 1,300 | 1,271 | 1,287 | 44,000 | 643.50 |
| 2001-08-15 | 1,300 | 1,305 | 1,299 | 1,300 | 18,000 | 650 |
| 2001-08-14 | 1,300 | 1,305 | 1,298 | 1,299 | 55,000 | 649.50 |
| 2001-08-13 | 1,280 | 1,290 | 1,279 | 1,290 | 46,000 | 645 |
| 2001-08-10 | 1,280 | 1,280 | 1,279 | 1,279 | 3,000 | 639.50 |
| 2001-08-09 | 1,281 | 1,281 | 1,271 | 1,280 | 13,000 | 640 |
| 2001-08-08 | 1,280 | 1,284 | 1,280 | 1,284 | 6,000 | 642 |
| 2001-08-07 | 1,289 | 1,289 | 1,275 | 1,288 | 50,000 | 644 |
| 2001-08-06 | 1,300 | 1,302 | 1,299 | 1,299 | 42,000 | 649.50 |
| 2001-08-03 | 1,294 | 1,303 | 1,294 | 1,300 | 38,000 | 650 |
| 2001-08-02 | 1,290 | 1,295 | 1,286 | 1,294 | 43,000 | 647 |
| 2001-08-01 | 1,265 | 1,280 | 1,265 | 1,280 | 29,000 | 640 |
| 2001-07-31 | 1,246 | 1,265 | 1,246 | 1,265 | 31,000 | 632.50 |
| 2001-07-30 | 1,256 | 1,260 | 1,250 | 1,255 | 32,000 | 627.50 |
| 2001-07-27 | 1,240 | 1,255 | 1,240 | 1,255 | 23,000 | 627.50 |
| 2001-07-26 | 1,211 | 1,231 | 1,211 | 1,225 | 56,000 | 612.50 |
| 2001-07-25 | 1,250 | 1,253 | 1,211 | 1,231 | 32,000 | 615.50 |
| 2001-07-24 | 1,290 | 1,290 | 1,280 | 1,280 | 19,000 | 640 |
| 2001-07-23 | 1,290 | 1,290 | 1,277 | 1,277 | 10,000 | 638.50 |
| 2001-07-19 | 1,290 | 1,290 | 1,280 | 1,290 | 51,000 | 645 |
| 2001-07-18 | 1,291 | 1,296 | 1,289 | 1,290 | 54,000 | 645 |
| 2001-07-17 | 1,262 | 1,280 | 1,250 | 1,272 | 64,000 | 636 |
| 2001-07-16 | 1,290 | 1,291 | 1,290 | 1,290 | 35,000 | 645 |
| 2001-07-13 | 1,280 | 1,290 | 1,280 | 1,290 | 15,000 | 645 |
| 2001-07-12 | 1,249 | 1,250 | 1,225 | 1,250 | 38,000 | 625 |
| 2001-07-11 | 1,289 | 1,289 | 1,261 | 1,261 | 6,000 | 630.50 |
| 2001-07-10 | 1,299 | 1,299 | 1,266 | 1,290 | 56,000 | 645 |
| 2001-07-09 | 1,299 | 1,326 | 1,299 | 1,320 | 86,000 | 660 |
| 2001-07-06 | 1,299 | 1,330 | 1,280 | 1,329 | 101,000 | 664.50 |
| 2001-07-05 | 1,287 | 1,310 | 1,287 | 1,301 | 68,000 | 650.50 |
| 2001-07-04 | 1,270 | 1,271 | 1,250 | 1,260 | 14,000 | 630 |
| 2001-07-03 | 1,300 | 1,300 | 1,271 | 1,295 | 40,000 | 647.50 |
| 2001-07-02 | 1,293 | 1,305 | 1,292 | 1,300 | 88,000 | 650 |
| 2001-06-29 | 1,275 | 1,309 | 1,275 | 1,291 | 76,000 | 645.50 |
| 2001-06-28 | 1,195 | 1,255 | 1,195 | 1,255 | 60,000 | 627.50 |
| 2001-06-27 | 1,229 | 1,229 | 1,199 | 1,205 | 27,000 | 602.50 |
| 2001-06-26 | 1,260 | 1,280 | 1,200 | 1,230 | 114,000 | 615 |
| 2001-06-25 | 1,219 | 1,320 | 1,219 | 1,300 | 266,000 | 650 |
| 2001-06-22 | 1,194 | 1,240 | 1,194 | 1,227 | 180,000 | 613.50 |
| 2001-06-21 | 1,028 | 1,199 | 1,022 | 1,195 | 277,000 | 597.50 |
| 2001-06-20 | 1,002 | 1,010 | 996 | 1,008 | 46,000 | 504 |
| 2001-06-19 | 1,000 | 1,002 | 1,000 | 1,002 | 7,000 | 501 |
| 2001-06-18 | 1,000 | 1,010 | 1,000 | 1,010 | 32,000 | 505 |
| 2001-06-15 | 999 | 1,001 | 999 | 1,001 | 37,000 | 500.50 |
| 2001-06-14 | 1,009 | 1,009 | 992 | 999 | 40,000 | 499.50 |
| 2001-06-13 | 995 | 1,010 | 995 | 1,008 | 36,000 | 504 |
| 2001-06-12 | 1,009 | 1,010 | 1,009 | 1,009 | 63,000 | 504.50 |
| 2001-06-11 | 1,006 | 1,006 | 997 | 1,000 | 75,000 | 500 |
| 2001-06-08 | 1,040 | 1,040 | 1,006 | 1,006 | 129,000 | 503 |
| 2001-06-07 | 993 | 1,010 | 990 | 990 | 15,000 | 495 |
| 2001-06-06 | 1,010 | 1,010 | 993 | 993 | 22,000 | 496.50 |
| 2001-06-05 | 1,017 | 1,024 | 1,006 | 1,013 | 53,000 | 506.50 |
| 2001-06-04 | 1,011 | 1,017 | 1,010 | 1,017 | 57,000 | 508.50 |
| 2001-06-01 | 1,011 | 1,016 | 1,010 | 1,010 | 56,000 | 505 |
| 2001-05-31 | 1,017 | 1,017 | 1,010 | 1,010 | 16,000 | 505 |
| 2001-05-30 | 1,017 | 1,030 | 1,017 | 1,030 | 72,000 | 515 |
| 2001-05-29 | 1,017 | 1,022 | 1,017 | 1,017 | 6,000 | 508.50 |
| 2001-05-28 | 1,025 | 1,028 | 1,023 | 1,028 | 21,000 | 514 |
| 2001-05-25 | 1,000 | 1,025 | 995 | 1,015 | 81,000 | 507.50 |
| 2001-05-24 | 989 | 998 | 989 | 994 | 12,000 | 497 |
| 2001-05-23 | 989 | 1,000 | 988 | 988 | 20,000 | 494 |
| 2001-05-22 | 1,000 | 1,000 | 993 | 993 | 39,000 | 496.50 |
| 2001-05-21 | 1,015 | 1,016 | 1,002 | 1,002 | 28,000 | 501 |
| 2001-05-18 | 1,024 | 1,024 | 1,010 | 1,015 | 52,000 | 507.50 |
| 2001-05-17 | 1,013 | 1,019 | 1,003 | 1,018 | 35,000 | 509 |
| 2001-05-16 | 1,030 | 1,030 | 1,011 | 1,013 | 46,000 | 506.50 |
| 2001-05-15 | 1,031 | 1,032 | 1,020 | 1,024 | 40,000 | 512 |
| 2001-05-14 | 1,070 | 1,070 | 1,040 | 1,050 | 42,000 | 525 |
| 2001-05-11 | 1,075 | 1,075 | 1,070 | 1,070 | 5,000 | 535 |
| 2001-05-10 | 1,074 | 1,074 | 1,074 | 1,074 | 3,000 | 537 |
| 2001-05-09 | 1,070 | 1,070 | 1,068 | 1,069 | 40,000 | 534.50 |
| 2001-05-08 | 1,060 | 1,069 | 1,060 | 1,069 | 12,000 | 534.50 |
| 2001-05-07 | 1,088 | 1,088 | 1,051 | 1,068 | 20,000 | 534 |
| 2001-05-02 | 1,100 | 1,100 | 1,088 | 1,089 | 36,000 | 544.50 |
| 2001-05-01 | 1,077 | 1,089 | 1,077 | 1,087 | 81,000 | 543.50 |
| 2001-04-27 | 1,094 | 1,094 | 1,070 | 1,077 | 77,000 | 538.50 |
| 2001-04-26 | 1,079 | 1,085 | 1,070 | 1,076 | 45,000 | 538 |
| 2001-04-25 | 1,099 | 1,100 | 1,080 | 1,080 | 23,000 | 540 |
| 2001-04-24 | 1,105 | 1,105 | 1,090 | 1,100 | 11,000 | 550 |
| 2001-04-23 | 1,100 | 1,128 | 1,100 | 1,105 | 13,000 | 552.50 |
| 2001-04-20 | 1,130 | 1,130 | 1,099 | 1,100 | 60,000 | 550 |
| 2001-04-19 | 1,100 | 1,130 | 1,100 | 1,130 | 72,000 | 565 |
| 2001-04-18 | 1,080 | 1,100 | 1,080 | 1,100 | 19,000 | 550 |
| 2001-04-17 | 1,086 | 1,086 | 1,067 | 1,080 | 15,000 | 540 |
| 2001-04-16 | 1,100 | 1,120 | 1,095 | 1,100 | 38,000 | 550 |
| 2001-04-13 | 1,120 | 1,130 | 1,080 | 1,119 | 42,000 | 559.50 |
| 2001-04-12 | 995 | 1,060 | 995 | 1,060 | 63,000 | 530 |
| 2001-04-11 | 978 | 990 | 970 | 990 | 31,000 | 495 |
| 2001-04-10 | 929 | 980 | 929 | 979 | 29,000 | 489.50 |
| 2001-04-09 | 880 | 917 | 877 | 916 | 41,000 | 458 |
| 2001-04-06 | 881 | 885 | 851 | 855 | 11,000 | 427.50 |
| 2001-04-05 | 880 | 881 | 879 | 881 | 14,000 | 440.50 |
| 2001-04-04 | 860 | 880 | 860 | 880 | 52,000 | 440 |
| 2001-04-03 | 850 | 860 | 850 | 860 | 20,000 | 430 |
| 2001-04-02 | 799 | 850 | 799 | 850 | 34,000 | 425 |
| 2001-03-30 | 807 | 807 | 770 | 776 | 12,000 | 388 |
| 2001-03-29 | 835 | 850 | 800 | 800 | 23,000 | 400 |
| 2001-03-28 | 821 | 835 | 815 | 835 | 74,000 | 417.50 |
| 2001-03-27 | 815 | 820 | 810 | 811 | 34,000 | 405.50 |
| 2001-03-26 | 800 | 805 | 798 | 805 | 42,000 | 402.50 |
| 2001-03-23 | 800 | 820 | 800 | 800 | 46,000 | 400 |
| 2001-03-22 | 818 | 820 | 800 | 800 | 19,000 | 400 |
| 2001-03-21 | 800 | 818 | 800 | 815 | 59,000 | 407.50 |
| 2001-03-19 | 800 | 800 | 799 | 799 | 2,000 | 399.50 |
| 2001-03-16 | 808 | 809 | 803 | 803 | 14,000 | 401.50 |
| 2001-03-15 | 770 | 778 | 770 | 778 | 7,000 | 389 |
| 2001-03-14 | 769 | 771 | 769 | 771 | 8,000 | 385.50 |
| 2001-03-13 | 799 | 799 | 770 | 770 | 40,000 | 385 |
| 2001-03-12 | 851 | 851 | 800 | 800 | 9,000 | 400 |
| 2001-03-09 | 800 | 805 | 791 | 791 | 100,000 | 395.50 |
| 2001-03-08 | 814 | 844 | 810 | 813 | 33,000 | 406.50 |
| 2001-03-07 | 857 | 857 | 845 | 854 | 9,000 | 427 |
| 2001-03-06 | 844 | 844 | 830 | 830 | 3,000 | 415 |
| 2001-03-05 | 843 | 848 | 843 | 844 | 8,000 | 422 |
| 2001-03-02 | 850 | 850 | 832 | 843 | 16,000 | 421.50 |
| 2001-03-01 | 825 | 849 | 825 | 849 | 39,000 | 424.50 |
| 2001-02-28 | 879 | 879 | 818 | 825 | 68,000 | 412.50 |
| 2001-02-27 | 899 | 899 | 881 | 881 | 12,000 | 440.50 |
| 2001-02-26 | 904 | 904 | 900 | 900 | 4,000 | 450 |
| 2001-02-23 | 890 | 910 | 879 | 910 | 19,000 | 455 |
| 2001-02-22 | 889 | 904 | 889 | 900 | 17,000 | 450 |
| 2001-02-21 | 874 | 880 | 874 | 879 | 25,000 | 439.50 |
| 2001-02-20 | 881 | 895 | 881 | 895 | 9,000 | 447.50 |
| 2001-02-19 | 891 | 891 | 871 | 879 | 12,000 | 439.50 |
| 2001-02-16 | 895 | 895 | 891 | 891 | 4,000 | 445.50 |
| 2001-02-15 | 900 | 905 | 900 | 905 | 14,000 | 452.50 |
| 2001-02-14 | 900 | 900 | 890 | 898 | 13,000 | 449 |
| 2001-02-13 | 900 | 900 | 900 | 900 | 16,000 | 450 |
| 2001-02-09 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2001-02-08 | 900 | 910 | 898 | 909 | 33,000 | 454.50 |
| 2001-02-07 | 879 | 895 | 879 | 895 | 37,000 | 447.50 |
| 2001-02-06 | 880 | 881 | 876 | 879 | 9,000 | 439.50 |
| 2001-02-05 | 871 | 881 | 870 | 880 | 32,000 | 440 |
| 2001-02-02 | 877 | 877 | 875 | 875 | 6,000 | 437.50 |
| 2001-02-01 | 880 | 881 | 870 | 877 | 40,000 | 438.50 |
| 2001-01-31 | 880 | 890 | 870 | 870 | 36,000 | 435 |
| 2001-01-30 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2001-01-29 | 890 | 890 | 880 | 880 | 8,000 | 440 |
| 2001-01-26 | 860 | 893 | 846 | 893 | 11,000 | 446.50 |
| 2001-01-25 | 897 | 897 | 840 | 861 | 20,000 | 430.50 |
| 2001-01-24 | 885 | 890 | 885 | 889 | 7,000 | 444.50 |
| 2001-01-23 | 900 | 900 | 880 | 886 | 12,000 | 443 |
| 2001-01-22 | 905 | 905 | 900 | 900 | 20,000 | 450 |
| 2001-01-19 | 900 | 900 | 890 | 896 | 29,000 | 448 |
| 2001-01-18 | 893 | 900 | 890 | 900 | 24,000 | 450 |
| 2001-01-17 | 900 | 900 | 860 | 863 | 25,000 | 431.50 |
| 2001-01-16 | 893 | 900 | 887 | 900 | 10,000 | 450 |
| 2001-01-15 | 888 | 900 | 887 | 887 | 6,000 | 443.50 |
| 2001-01-12 | 905 | 905 | 887 | 887 | 11,000 | 443.50 |
| 2001-01-11 | 905 | 909 | 885 | 885 | 26,000 | 442.50 |
| 2001-01-10 | 903 | 920 | 903 | 905 | 27,000 | 452.50 |
| 2001-01-09 | 900 | 905 | 900 | 905 | 11,000 | 452.50 |
| 2001-01-05 | 940 | 940 | 920 | 920 | 29,000 | 460 |
| 2001-01-04 | 915 | 940 | 915 | 940 | 23,000 | 470 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
