8593 三菱HCキャピタル(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 | 1,496 | 1,560 | 1,495 | 1,560 | 48,000 | 156 |
| 2001-12-27 | 1,440 | 1,496 | 1,440 | 1,496 | 9,000 | 149.60 |
| 2001-12-26 | 1,460 | 1,467 | 1,457 | 1,467 | 17,000 | 146.70 |
| 2001-12-25 | 1,495 | 1,495 | 1,455 | 1,455 | 2,000 | 145.50 |
| 2001-12-21 | 1,497 | 1,497 | 1,479 | 1,497 | 22,000 | 149.70 |
| 2001-12-20 | 1,500 | 1,500 | 1,485 | 1,499 | 41,000 | 149.90 |
| 2001-12-19 | 1,486 | 1,494 | 1,485 | 1,489 | 39,000 | 148.90 |
| 2001-12-18 | 1,478 | 1,489 | 1,471 | 1,489 | 27,000 | 148.90 |
| 2001-12-17 | 1,470 | 1,490 | 1,460 | 1,461 | 45,000 | 146.10 |
| 2001-12-14 | 1,452 | 1,470 | 1,444 | 1,466 | 68,000 | 146.60 |
| 2001-12-13 | 1,480 | 1,480 | 1,447 | 1,479 | 18,000 | 147.90 |
| 2001-12-12 | 1,430 | 1,479 | 1,430 | 1,469 | 21,000 | 146.90 |
| 2001-12-11 | 1,402 | 1,432 | 1,402 | 1,415 | 5,000 | 141.50 |
| 2001-12-10 | 1,439 | 1,477 | 1,437 | 1,462 | 23,000 | 146.20 |
| 2001-12-07 | 1,490 | 1,490 | 1,416 | 1,420 | 30,000 | 142 |
| 2001-12-06 | 1,491 | 1,491 | 1,455 | 1,455 | 15,000 | 145.50 |
| 2001-12-05 | 1,498 | 1,498 | 1,475 | 1,491 | 42,000 | 149.10 |
| 2001-12-04 | 1,460 | 1,470 | 1,453 | 1,460 | 41,000 | 146 |
| 2001-12-03 | 1,452 | 1,452 | 1,430 | 1,436 | 16,000 | 143.60 |
| 2001-11-30 | 1,472 | 1,472 | 1,412 | 1,412 | 26,000 | 141.20 |
| 2001-11-29 | 1,440 | 1,440 | 1,412 | 1,412 | 5,000 | 141.20 |
| 2001-11-28 | 1,460 | 1,485 | 1,440 | 1,448 | 20,000 | 144.80 |
| 2001-11-27 | 1,464 | 1,464 | 1,458 | 1,462 | 12,000 | 146.20 |
| 2001-11-26 | 1,461 | 1,485 | 1,461 | 1,470 | 32,000 | 147 |
| 2001-11-22 | 1,454 | 1,458 | 1,450 | 1,458 | 31,000 | 145.80 |
| 2001-11-21 | 1,461 | 1,461 | 1,449 | 1,457 | 101,000 | 145.70 |
| 2001-11-20 | 1,429 | 1,450 | 1,406 | 1,441 | 96,000 | 144.10 |
| 2001-11-19 | 1,420 | 1,420 | 1,409 | 1,409 | 8,000 | 140.90 |
| 2001-11-16 | 1,378 | 1,420 | 1,361 | 1,407 | 7,000 | 140.70 |
| 2001-11-15 | 1,380 | 1,419 | 1,380 | 1,398 | 10,000 | 139.80 |
| 2001-11-14 | 1,435 | 1,435 | 1,420 | 1,420 | 12,000 | 142 |
| 2001-11-13 | 1,405 | 1,442 | 1,381 | 1,435 | 26,000 | 143.50 |
| 2001-11-12 | 1,364 | 1,364 | 1,343 | 1,361 | 6,000 | 136.10 |
| 2001-11-09 | 1,449 | 1,449 | 1,384 | 1,384 | 10,000 | 138.40 |
| 2001-11-08 | 1,456 | 1,456 | 1,438 | 1,455 | 22,000 | 145.50 |
| 2001-11-07 | 1,480 | 1,480 | 1,462 | 1,463 | 25,000 | 146.30 |
| 2001-11-06 | 1,460 | 1,480 | 1,449 | 1,472 | 25,000 | 147.20 |
| 2001-11-05 | 1,391 | 1,450 | 1,372 | 1,450 | 33,000 | 145 |
| 2001-11-02 | 1,378 | 1,386 | 1,351 | 1,351 | 11,000 | 135.10 |
| 2001-11-01 | 1,488 | 1,489 | 1,370 | 1,375 | 44,000 | 137.50 |
| 2001-10-31 | 1,449 | 1,489 | 1,440 | 1,489 | 79,000 | 148.90 |
| 2001-10-30 | 1,436 | 1,467 | 1,435 | 1,467 | 62,000 | 146.70 |
| 2001-10-29 | 1,411 | 1,440 | 1,411 | 1,440 | 32,000 | 144 |
| 2001-10-26 | 1,390 | 1,410 | 1,387 | 1,410 | 47,000 | 141 |
| 2001-10-25 | 1,370 | 1,390 | 1,370 | 1,386 | 44,000 | 138.60 |
| 2001-10-24 | 1,360 | 1,375 | 1,359 | 1,369 | 32,000 | 136.90 |
| 2001-10-23 | 1,340 | 1,360 | 1,336 | 1,359 | 56,000 | 135.90 |
| 2001-10-22 | 1,354 | 1,354 | 1,320 | 1,340 | 38,000 | 134 |
| 2001-10-19 | 1,291 | 1,350 | 1,275 | 1,346 | 46,000 | 134.60 |
| 2001-10-18 | 1,316 | 1,316 | 1,285 | 1,285 | 19,000 | 128.50 |
| 2001-10-17 | 1,285 | 1,319 | 1,280 | 1,317 | 45,000 | 131.70 |
| 2001-10-16 | 1,263 | 1,270 | 1,260 | 1,270 | 37,000 | 127 |
| 2001-10-15 | 1,250 | 1,260 | 1,243 | 1,259 | 19,000 | 125.90 |
| 2001-10-12 | 1,258 | 1,258 | 1,249 | 1,257 | 20,000 | 125.70 |
| 2001-10-11 | 1,260 | 1,260 | 1,241 | 1,258 | 13,000 | 125.80 |
| 2001-10-10 | 1,277 | 1,277 | 1,241 | 1,243 | 26,000 | 124.30 |
| 2001-10-09 | 1,245 | 1,274 | 1,245 | 1,257 | 26,000 | 125.70 |
| 2001-10-05 | 1,244 | 1,255 | 1,240 | 1,245 | 32,000 | 124.50 |
| 2001-10-04 | 1,266 | 1,270 | 1,244 | 1,244 | 43,000 | 124.40 |
| 2001-10-03 | 1,240 | 1,300 | 1,240 | 1,240 | 130,000 | 124 |
| 2001-10-02 | 1,190 | 1,209 | 1,190 | 1,209 | 154,000 | 120.90 |
| 2001-10-01 | 1,189 | 1,210 | 1,178 | 1,200 | 150,000 | 120 |
| 2001-09-28 | 1,185 | 1,200 | 1,180 | 1,190 | 83,000 | 119 |
| 2001-09-27 | 1,186 | 1,186 | 1,179 | 1,185 | 22,000 | 118.50 |
| 2001-09-26 | 1,177 | 1,185 | 1,154 | 1,167 | 38,000 | 116.70 |
| 2001-09-25 | 1,269 | 1,269 | 1,169 | 1,198 | 52,000 | 119.80 |
| 2001-09-21 | 1,184 | 1,184 | 1,170 | 1,175 | 42,000 | 117.50 |
| 2001-09-20 | 1,299 | 1,299 | 1,241 | 1,264 | 31,000 | 126.40 |
| 2001-09-19 | 1,257 | 1,295 | 1,252 | 1,285 | 28,000 | 128.50 |
| 2001-09-18 | 1,298 | 1,300 | 1,270 | 1,297 | 21,000 | 129.70 |
| 2001-09-17 | 1,287 | 1,299 | 1,239 | 1,298 | 20,000 | 129.80 |
| 2001-09-14 | 1,311 | 1,320 | 1,266 | 1,288 | 66,000 | 128.80 |
| 2001-09-13 | 1,280 | 1,320 | 1,250 | 1,320 | 16,000 | 132 |
| 2001-09-12 | 1,233 | 1,301 | 1,233 | 1,301 | 23,000 | 130.10 |
| 2001-09-11 | 1,379 | 1,379 | 1,311 | 1,333 | 6,000 | 133.30 |
| 2001-09-10 | 1,379 | 1,379 | 1,373 | 1,373 | 4,000 | 137.30 |
| 2001-09-07 | 1,370 | 1,380 | 1,361 | 1,379 | 24,000 | 137.90 |
| 2001-09-06 | 1,400 | 1,400 | 1,399 | 1,399 | 11,000 | 139.90 |
| 2001-09-05 | 1,399 | 1,400 | 1,378 | 1,400 | 22,000 | 140 |
| 2001-09-04 | 1,402 | 1,405 | 1,393 | 1,405 | 41,000 | 140.50 |
| 2001-09-03 | 1,429 | 1,429 | 1,409 | 1,411 | 11,000 | 141.10 |
| 2001-08-31 | 1,437 | 1,437 | 1,412 | 1,431 | 40,000 | 143.10 |
| 2001-08-30 | 1,430 | 1,439 | 1,404 | 1,439 | 51,000 | 143.90 |
| 2001-08-29 | 1,476 | 1,478 | 1,467 | 1,470 | 19,000 | 147 |
| 2001-08-28 | 1,461 | 1,475 | 1,460 | 1,474 | 36,000 | 147.40 |
| 2001-08-27 | 1,455 | 1,469 | 1,455 | 1,464 | 26,000 | 146.40 |
| 2001-08-24 | 1,455 | 1,456 | 1,455 | 1,455 | 3,000 | 145.50 |
| 2001-08-23 | 1,470 | 1,471 | 1,456 | 1,456 | 22,000 | 145.60 |
| 2001-08-22 | 1,474 | 1,485 | 1,471 | 1,471 | 28,000 | 147.10 |
| 2001-08-21 | 1,486 | 1,486 | 1,460 | 1,461 | 21,000 | 146.10 |
| 2001-08-20 | 1,488 | 1,494 | 1,480 | 1,488 | 52,000 | 148.80 |
| 2001-08-17 | 1,457 | 1,488 | 1,454 | 1,488 | 30,000 | 148.80 |
| 2001-08-16 | 1,450 | 1,453 | 1,445 | 1,450 | 72,000 | 145 |
| 2001-08-15 | 1,463 | 1,463 | 1,445 | 1,445 | 21,000 | 144.50 |
| 2001-08-14 | 1,451 | 1,464 | 1,445 | 1,464 | 35,000 | 146.40 |
| 2001-08-13 | 1,473 | 1,473 | 1,431 | 1,435 | 21,000 | 143.50 |
| 2001-08-10 | 1,470 | 1,475 | 1,470 | 1,474 | 64,000 | 147.40 |
| 2001-08-09 | 1,475 | 1,480 | 1,466 | 1,474 | 217,000 | 147.40 |
| 2001-08-08 | 1,450 | 1,475 | 1,450 | 1,475 | 76,000 | 147.50 |
| 2001-08-07 | 1,417 | 1,450 | 1,415 | 1,450 | 11,000 | 145 |
| 2001-08-06 | 1,416 | 1,417 | 1,416 | 1,417 | 5,000 | 141.70 |
| 2001-08-03 | 1,409 | 1,450 | 1,409 | 1,416 | 19,000 | 141.60 |
| 2001-08-02 | 1,430 | 1,460 | 1,430 | 1,449 | 50,000 | 144.90 |
| 2001-08-01 | 1,400 | 1,426 | 1,400 | 1,420 | 30,000 | 142 |
| 2001-07-31 | 1,366 | 1,439 | 1,320 | 1,402 | 77,000 | 140.20 |
| 2001-07-30 | 1,367 | 1,427 | 1,365 | 1,365 | 22,000 | 136.50 |
| 2001-07-27 | 1,369 | 1,384 | 1,367 | 1,367 | 16,000 | 136.70 |
| 2001-07-26 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 137 |
| 2001-07-25 | 1,355 | 1,380 | 1,354 | 1,354 | 4,000 | 135.40 |
| 2001-07-24 | 1,351 | 1,357 | 1,340 | 1,355 | 32,000 | 135.50 |
| 2001-07-23 | 1,333 | 1,345 | 1,331 | 1,342 | 14,000 | 134.20 |
| 2001-07-19 | 1,405 | 1,405 | 1,351 | 1,375 | 49,000 | 137.50 |
| 2001-07-18 | 1,410 | 1,430 | 1,398 | 1,398 | 30,000 | 139.80 |
| 2001-07-17 | 1,435 | 1,440 | 1,410 | 1,410 | 39,000 | 141 |
| 2001-07-16 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 | 147 |
| 2001-07-13 | 1,510 | 1,512 | 1,497 | 1,500 | 70,000 | 150 |
| 2001-07-12 | 1,470 | 1,520 | 1,470 | 1,509 | 48,000 | 150.90 |
| 2001-07-11 | 1,470 | 1,470 | 1,445 | 1,470 | 155,000 | 147 |
| 2001-07-10 | 1,441 | 1,470 | 1,437 | 1,470 | 40,000 | 147 |
| 2001-07-09 | 1,470 | 1,470 | 1,429 | 1,438 | 39,000 | 143.80 |
| 2001-07-06 | 1,460 | 1,460 | 1,448 | 1,451 | 107,000 | 145.10 |
| 2001-07-05 | 1,486 | 1,490 | 1,469 | 1,470 | 65,000 | 147 |
| 2001-07-04 | 1,480 | 1,486 | 1,478 | 1,486 | 88,000 | 148.60 |
| 2001-07-03 | 1,430 | 1,470 | 1,430 | 1,470 | 28,000 | 147 |
| 2001-07-02 | 1,430 | 1,437 | 1,420 | 1,425 | 64,000 | 142.50 |
| 2001-06-29 | 1,420 | 1,430 | 1,400 | 1,430 | 39,000 | 143 |
| 2001-06-28 | 1,420 | 1,445 | 1,398 | 1,406 | 58,000 | 140.60 |
| 2001-06-27 | 1,378 | 1,401 | 1,378 | 1,401 | 12,000 | 140.10 |
| 2001-06-26 | 1,420 | 1,420 | 1,389 | 1,389 | 23,000 | 138.90 |
| 2001-06-25 | 1,375 | 1,420 | 1,375 | 1,400 | 73,000 | 140 |
| 2001-06-22 | 1,339 | 1,350 | 1,319 | 1,350 | 53,000 | 135 |
| 2001-06-21 | 1,264 | 1,299 | 1,264 | 1,299 | 19,000 | 129.90 |
| 2001-06-20 | 1,263 | 1,266 | 1,250 | 1,264 | 32,000 | 126.40 |
| 2001-06-19 | 1,260 | 1,271 | 1,259 | 1,259 | 32,000 | 125.90 |
| 2001-06-18 | 1,248 | 1,250 | 1,248 | 1,250 | 9,000 | 125 |
| 2001-06-15 | 1,262 | 1,262 | 1,228 | 1,248 | 27,000 | 124.80 |
| 2001-06-14 | 1,271 | 1,275 | 1,266 | 1,275 | 11,000 | 127.50 |
| 2001-06-13 | 1,321 | 1,321 | 1,300 | 1,304 | 33,000 | 130.40 |
| 2001-06-12 | 1,381 | 1,381 | 1,321 | 1,321 | 45,000 | 132.10 |
| 2001-06-11 | 1,347 | 1,367 | 1,327 | 1,341 | 18,000 | 134.10 |
| 2001-06-08 | 1,310 | 1,342 | 1,310 | 1,340 | 112,000 | 134 |
| 2001-06-07 | 1,341 | 1,341 | 1,320 | 1,334 | 21,000 | 133.40 |
| 2001-06-06 | 1,310 | 1,345 | 1,310 | 1,341 | 24,000 | 134.10 |
| 2001-06-05 | 1,360 | 1,360 | 1,334 | 1,352 | 20,000 | 135.20 |
| 2001-06-04 | 1,366 | 1,366 | 1,360 | 1,362 | 26,000 | 136.20 |
| 2001-06-01 | 1,351 | 1,360 | 1,330 | 1,359 | 21,000 | 135.90 |
| 2001-05-31 | 1,345 | 1,345 | 1,301 | 1,311 | 21,000 | 131.10 |
| 2001-05-30 | 1,380 | 1,380 | 1,346 | 1,365 | 10,000 | 136.50 |
| 2001-05-29 | 1,388 | 1,391 | 1,387 | 1,388 | 28,000 | 138.80 |
| 2001-05-28 | 1,440 | 1,440 | 1,390 | 1,390 | 17,000 | 139 |
| 2001-05-25 | 1,411 | 1,450 | 1,410 | 1,440 | 82,000 | 144 |
| 2001-05-24 | 1,376 | 1,410 | 1,376 | 1,410 | 90,000 | 141 |
| 2001-05-23 | 1,350 | 1,360 | 1,350 | 1,360 | 34,000 | 136 |
| 2001-05-22 | 1,380 | 1,395 | 1,371 | 1,371 | 36,000 | 137.10 |
| 2001-05-21 | 1,350 | 1,389 | 1,350 | 1,367 | 34,000 | 136.70 |
| 2001-05-18 | 1,350 | 1,350 | 1,331 | 1,331 | 32,000 | 133.10 |
| 2001-05-17 | 1,341 | 1,350 | 1,330 | 1,341 | 38,000 | 134.10 |
| 2001-05-16 | 1,341 | 1,341 | 1,339 | 1,339 | 10,000 | 133.90 |
| 2001-05-15 | 1,376 | 1,376 | 1,335 | 1,361 | 15,000 | 136.10 |
| 2001-05-14 | 1,330 | 1,376 | 1,330 | 1,376 | 3,000 | 137.60 |
| 2001-05-11 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 139 |
| 2001-05-10 | 1,400 | 1,400 | 1,380 | 1,400 | 17,000 | 140 |
| 2001-05-09 | 1,400 | 1,401 | 1,395 | 1,400 | 33,000 | 140 |
| 2001-05-08 | 1,420 | 1,420 | 1,400 | 1,400 | 30,000 | 140 |
| 2001-05-07 | 1,430 | 1,440 | 1,410 | 1,420 | 30,000 | 142 |
| 2001-05-02 | 1,439 | 1,439 | 1,417 | 1,426 | 9,000 | 142.60 |
| 2001-05-01 | 1,403 | 1,451 | 1,403 | 1,449 | 44,000 | 144.90 |
| 2001-04-27 | 1,390 | 1,420 | 1,390 | 1,400 | 74,000 | 140 |
| 2001-04-26 | 1,370 | 1,380 | 1,356 | 1,380 | 14,000 | 138 |
| 2001-04-25 | 1,370 | 1,370 | 1,350 | 1,360 | 20,000 | 136 |
| 2001-04-24 | 1,360 | 1,370 | 1,340 | 1,370 | 12,000 | 137 |
| 2001-04-23 | 1,350 | 1,370 | 1,350 | 1,369 | 33,000 | 136.90 |
| 2001-04-20 | 1,330 | 1,350 | 1,325 | 1,350 | 102,000 | 135 |
| 2001-04-19 | 1,347 | 1,350 | 1,322 | 1,330 | 20,000 | 133 |
| 2001-04-18 | 1,341 | 1,350 | 1,341 | 1,347 | 18,000 | 134.70 |
| 2001-04-17 | 1,339 | 1,360 | 1,338 | 1,338 | 40,000 | 133.80 |
| 2001-04-16 | 1,330 | 1,350 | 1,329 | 1,340 | 28,000 | 134 |
| 2001-04-13 | 1,330 | 1,340 | 1,330 | 1,330 | 17,000 | 133 |
| 2001-04-12 | 1,330 | 1,330 | 1,320 | 1,330 | 22,000 | 133 |
| 2001-04-11 | 1,330 | 1,330 | 1,305 | 1,316 | 13,000 | 131.60 |
| 2001-04-10 | 1,341 | 1,341 | 1,300 | 1,301 | 9,000 | 130.10 |
| 2001-04-09 | 1,350 | 1,350 | 1,340 | 1,340 | 24,000 | 134 |
| 2001-04-06 | 1,330 | 1,360 | 1,330 | 1,340 | 57,000 | 134 |
| 2001-04-05 | 1,258 | 1,320 | 1,255 | 1,320 | 35,000 | 132 |
| 2001-04-04 | 1,259 | 1,270 | 1,230 | 1,236 | 21,000 | 123.60 |
| 2001-04-03 | 1,249 | 1,291 | 1,240 | 1,291 | 16,000 | 129.10 |
| 2001-04-02 | 1,380 | 1,380 | 1,267 | 1,269 | 16,000 | 126.90 |
| 2001-03-30 | 1,300 | 1,400 | 1,300 | 1,380 | 22,000 | 138 |
| 2001-03-29 | 1,300 | 1,347 | 1,280 | 1,280 | 11,000 | 128 |
| 2001-03-28 | 1,310 | 1,330 | 1,305 | 1,305 | 15,000 | 130.50 |
| 2001-03-27 | 1,260 | 1,292 | 1,260 | 1,292 | 13,000 | 129.20 |
| 2001-03-26 | 1,220 | 1,314 | 1,220 | 1,314 | 32,000 | 131.40 |
| 2001-03-23 | 1,211 | 1,213 | 1,160 | 1,160 | 5,000 | 116 |
| 2001-03-22 | 1,168 | 1,200 | 1,158 | 1,158 | 19,000 | 115.80 |
| 2001-03-21 | 1,110 | 1,158 | 1,110 | 1,158 | 23,000 | 115.80 |
| 2001-03-19 | 1,112 | 1,150 | 1,110 | 1,110 | 6,000 | 111 |
| 2001-03-16 | 1,130 | 1,130 | 1,104 | 1,104 | 6,000 | 110.40 |
| 2001-03-15 | 1,010 | 1,130 | 1,010 | 1,130 | 11,000 | 113 |
| 2001-03-14 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 108 |
| 2001-03-13 | 1,060 | 1,060 | 1,040 | 1,041 | 11,000 | 104.10 |
| 2001-03-12 | 1,104 | 1,104 | 1,104 | 1,104 | 2,000 | 110.40 |
| 2001-03-09 | 1,130 | 1,130 | 1,070 | 1,130 | 48,000 | 113 |
| 2001-03-08 | 1,150 | 1,150 | 1,090 | 1,134 | 4,000 | 113.40 |
| 2001-03-07 | 1,129 | 1,130 | 1,128 | 1,130 | 6,000 | 113 |
| 2001-03-06 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 | 104.20 |
| 2001-03-05 | 1,060 | 1,061 | 1,042 | 1,042 | 10,000 | 104.20 |
| 2001-03-02 | 1,113 | 1,113 | 1,060 | 1,060 | 12,000 | 106 |
| 2001-03-01 | 1,157 | 1,157 | 1,113 | 1,113 | 3,000 | 111.30 |
| 2001-02-28 | 1,144 | 1,159 | 1,120 | 1,158 | 11,000 | 115.80 |
| 2001-02-27 | 1,140 | 1,149 | 1,140 | 1,144 | 6,000 | 114.40 |
| 2001-02-26 | 1,139 | 1,139 | 1,129 | 1,130 | 3,000 | 113 |
| 2001-02-23 | 1,065 | 1,149 | 1,065 | 1,149 | 11,000 | 114.90 |
| 2001-02-22 | 1,098 | 1,125 | 1,065 | 1,125 | 7,000 | 112.50 |
| 2001-02-21 | 1,090 | 1,098 | 1,090 | 1,098 | 3,000 | 109.80 |
| 2001-02-20 | 1,115 | 1,140 | 1,100 | 1,140 | 13,000 | 114 |
| 2001-02-19 | 1,060 | 1,075 | 1,060 | 1,075 | 5,000 | 107.50 |
| 2001-02-16 | 1,129 | 1,129 | 1,089 | 1,098 | 4,000 | 109.80 |
| 2001-02-15 | 1,129 | 1,129 | 1,129 | 1,129 | 6,000 | 112.90 |
| 2001-02-14 | 1,117 | 1,120 | 1,117 | 1,120 | 2,000 | 112 |
| 2001-02-13 | 1,091 | 1,108 | 1,091 | 1,108 | 9,000 | 110.80 |
| 2001-02-09 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 | 108 |
| 2001-02-08 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 108 |
| 2001-02-07 | 1,096 | 1,096 | 1,090 | 1,090 | 4,000 | 109 |
| 2001-02-06 | 1,060 | 1,090 | 1,060 | 1,090 | 13,000 | 109 |
| 2001-02-05 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 107 |
| 2001-02-02 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 108 |
| 2001-02-01 | 1,089 | 1,089 | 1,080 | 1,080 | 2,000 | 108 |
| 2001-01-31 | 1,050 | 1,090 | 1,050 | 1,090 | 11,000 | 109 |
| 2001-01-30 | 1,090 | 1,090 | 1,050 | 1,066 | 10,000 | 106.60 |
| 2001-01-29 | 1,091 | 1,091 | 1,090 | 1,090 | 4,000 | 109 |
| 2001-01-26 | 1,093 | 1,093 | 1,080 | 1,080 | 2,000 | 108 |
| 2001-01-25 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 112 |
| 2001-01-24 | 1,088 | 1,100 | 1,088 | 1,100 | 7,000 | 110 |
| 2001-01-23 | 1,128 | 1,129 | 1,126 | 1,128 | 9,000 | 112.80 |
| 2001-01-22 | 1,129 | 1,129 | 1,113 | 1,124 | 13,000 | 112.40 |
| 2001-01-19 | 1,149 | 1,170 | 1,149 | 1,155 | 16,000 | 115.50 |
| 2001-01-18 | 1,141 | 1,141 | 1,131 | 1,140 | 15,000 | 114 |
| 2001-01-17 | 1,141 | 1,141 | 1,141 | 1,141 | 2,000 | 114.10 |
| 2001-01-16 | 1,127 | 1,150 | 1,123 | 1,150 | 28,000 | 115 |
| 2001-01-15 | 1,126 | 1,130 | 1,120 | 1,120 | 6,000 | 112 |
| 2001-01-12 | 1,138 | 1,138 | 1,102 | 1,129 | 21,000 | 112.90 |
| 2001-01-11 | 1,090 | 1,090 | 1,010 | 1,070 | 8,000 | 107 |
| 2001-01-10 | 1,126 | 1,126 | 1,105 | 1,105 | 13,000 | 110.50 |
| 2001-01-09 | 1,115 | 1,126 | 1,110 | 1,126 | 7,000 | 112.60 |
| 2001-01-05 | 1,130 | 1,130 | 1,115 | 1,115 | 3,000 | 111.50 |
| 2001-01-04 | 1,173 | 1,173 | 1,106 | 1,106 | 7,000 | 110.60 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
