9504 中国電力(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 | 1,914 | 1,921 | 1,900 | 1,915 | 134,400 | 1,915 |
| 2001-12-27 | 1,914 | 1,914 | 1,878 | 1,902 | 139,800 | 1,902 |
| 2001-12-26 | 1,913 | 1,920 | 1,864 | 1,892 | 148,700 | 1,892 |
| 2001-12-25 | 1,901 | 1,913 | 1,895 | 1,913 | 212,600 | 1,913 |
| 2001-12-21 | 1,900 | 1,924 | 1,875 | 1,901 | 307,900 | 1,901 |
| 2001-12-20 | 1,879 | 1,900 | 1,870 | 1,900 | 344,600 | 1,900 |
| 2001-12-19 | 1,861 | 1,874 | 1,850 | 1,873 | 257,300 | 1,873 |
| 2001-12-18 | 1,880 | 1,885 | 1,835 | 1,868 | 303,600 | 1,868 |
| 2001-12-17 | 1,869 | 1,874 | 1,831 | 1,855 | 294,800 | 1,855 |
| 2001-12-14 | 1,860 | 1,879 | 1,844 | 1,844 | 651,100 | 1,844 |
| 2001-12-13 | 1,846 | 1,853 | 1,833 | 1,841 | 304,300 | 1,841 |
| 2001-12-12 | 1,840 | 1,850 | 1,829 | 1,845 | 292,300 | 1,845 |
| 2001-12-11 | 1,822 | 1,849 | 1,816 | 1,828 | 257,500 | 1,828 |
| 2001-12-10 | 1,830 | 1,830 | 1,812 | 1,822 | 337,700 | 1,822 |
| 2001-12-07 | 1,826 | 1,829 | 1,810 | 1,817 | 183,900 | 1,817 |
| 2001-12-06 | 1,830 | 1,833 | 1,810 | 1,826 | 234,400 | 1,826 |
| 2001-12-05 | 1,819 | 1,824 | 1,812 | 1,819 | 154,700 | 1,819 |
| 2001-12-04 | 1,814 | 1,834 | 1,802 | 1,806 | 285,800 | 1,806 |
| 2001-12-03 | 1,815 | 1,835 | 1,803 | 1,814 | 289,400 | 1,814 |
| 2001-11-30 | 1,800 | 1,818 | 1,800 | 1,800 | 401,800 | 1,800 |
| 2001-11-29 | 1,803 | 1,810 | 1,799 | 1,799 | 278,600 | 1,799 |
| 2001-11-28 | 1,811 | 1,822 | 1,799 | 1,803 | 390,000 | 1,803 |
| 2001-11-27 | 1,854 | 1,854 | 1,820 | 1,826 | 289,500 | 1,826 |
| 2001-11-26 | 1,852 | 1,869 | 1,833 | 1,856 | 193,000 | 1,856 |
| 2001-11-22 | 1,880 | 1,880 | 1,809 | 1,880 | 512,200 | 1,880 |
| 2001-11-21 | 1,835 | 1,888 | 1,835 | 1,888 | 272,900 | 1,888 |
| 2001-11-20 | 1,830 | 1,843 | 1,815 | 1,830 | 414,900 | 1,830 |
| 2001-11-19 | 1,851 | 1,860 | 1,810 | 1,830 | 348,900 | 1,830 |
| 2001-11-16 | 1,890 | 1,896 | 1,860 | 1,860 | 419,500 | 1,860 |
| 2001-11-15 | 1,915 | 1,925 | 1,890 | 1,900 | 390,600 | 1,900 |
| 2001-11-14 | 1,945 | 1,951 | 1,910 | 1,910 | 234,500 | 1,910 |
| 2001-11-13 | 1,921 | 1,935 | 1,917 | 1,935 | 218,400 | 1,935 |
| 2001-11-12 | 1,920 | 1,935 | 1,917 | 1,935 | 155,000 | 1,935 |
| 2001-11-09 | 1,955 | 1,960 | 1,903 | 1,917 | 233,300 | 1,917 |
| 2001-11-08 | 1,949 | 1,950 | 1,940 | 1,941 | 170,700 | 1,941 |
| 2001-11-07 | 1,956 | 1,957 | 1,940 | 1,950 | 379,300 | 1,950 |
| 2001-11-06 | 1,970 | 1,970 | 1,950 | 1,956 | 273,600 | 1,956 |
| 2001-11-05 | 1,975 | 1,983 | 1,950 | 1,975 | 389,800 | 1,975 |
| 2001-11-02 | 1,986 | 1,998 | 1,958 | 1,984 | 370,700 | 1,984 |
| 2001-11-01 | 2,000 | 2,005 | 1,980 | 1,986 | 245,900 | 1,986 |
| 2001-10-31 | 2,000 | 2,005 | 1,995 | 2,000 | 435,000 | 2,000 |
| 2001-10-30 | 1,995 | 2,010 | 1,995 | 2,005 | 201,700 | 2,005 |
| 2001-10-29 | 2,010 | 2,010 | 1,996 | 2,005 | 139,500 | 2,005 |
| 2001-10-26 | 2,000 | 2,020 | 1,997 | 2,020 | 278,400 | 2,020 |
| 2001-10-25 | 2,000 | 2,010 | 1,990 | 2,010 | 399,700 | 2,010 |
| 2001-10-24 | 2,015 | 2,030 | 1,998 | 2,000 | 347,100 | 2,000 |
| 2001-10-23 | 1,999 | 2,015 | 1,988 | 2,015 | 147,900 | 2,015 |
| 2001-10-22 | 2,020 | 2,020 | 1,980 | 1,995 | 198,900 | 1,995 |
| 2001-10-19 | 1,989 | 2,020 | 1,981 | 1,988 | 169,300 | 1,988 |
| 2001-10-18 | 1,990 | 1,991 | 1,980 | 1,989 | 252,100 | 1,989 |
| 2001-10-17 | 2,000 | 2,005 | 1,991 | 2,000 | 320,200 | 2,000 |
| 2001-10-16 | 2,005 | 2,040 | 1,995 | 2,000 | 190,800 | 2,000 |
| 2001-10-15 | 1,990 | 2,025 | 1,983 | 2,005 | 350,600 | 2,005 |
| 2001-10-12 | 2,040 | 2,040 | 1,991 | 2,035 | 350,300 | 2,035 |
| 2001-10-11 | 2,040 | 2,045 | 2,015 | 2,040 | 322,700 | 2,040 |
| 2001-10-10 | 2,040 | 2,050 | 2,025 | 2,035 | 227,100 | 2,035 |
| 2001-10-09 | 2,020 | 2,040 | 2,020 | 2,035 | 171,600 | 2,035 |
| 2001-10-05 | 2,065 | 2,065 | 2,030 | 2,045 | 266,100 | 2,045 |
| 2001-10-04 | 2,065 | 2,085 | 2,055 | 2,070 | 510,600 | 2,070 |
| 2001-10-03 | 2,050 | 2,070 | 2,030 | 2,070 | 550,100 | 2,070 |
| 2001-10-02 | 2,015 | 2,050 | 2,005 | 2,050 | 537,800 | 2,050 |
| 2001-10-01 | 2,000 | 2,030 | 1,987 | 2,000 | 394,300 | 2,000 |
| 2001-09-28 | 2,000 | 2,020 | 1,987 | 1,987 | 388,800 | 1,987 |
| 2001-09-27 | 1,979 | 1,979 | 1,945 | 1,979 | 303,500 | 1,979 |
| 2001-09-26 | 1,999 | 2,000 | 1,962 | 1,985 | 335,100 | 1,985 |
| 2001-09-25 | 2,025 | 2,025 | 1,950 | 2,000 | 405,200 | 2,000 |
| 2001-09-21 | 2,015 | 2,040 | 2,000 | 2,030 | 650,700 | 2,030 |
| 2001-09-20 | 2,005 | 2,020 | 1,998 | 2,020 | 511,500 | 2,020 |
| 2001-09-19 | 1,995 | 2,005 | 1,990 | 2,005 | 623,600 | 2,005 |
| 2001-09-18 | 1,980 | 1,997 | 1,970 | 1,994 | 378,100 | 1,994 |
| 2001-09-17 | 2,000 | 2,010 | 1,953 | 1,970 | 474,400 | 1,970 |
| 2001-09-14 | 1,997 | 2,010 | 1,990 | 1,997 | 534,700 | 1,997 |
| 2001-09-13 | 1,900 | 1,990 | 1,900 | 1,990 | 285,200 | 1,990 |
| 2001-09-12 | 1,945 | 1,965 | 1,899 | 1,900 | 516,500 | 1,900 |
| 2001-09-11 | 1,978 | 1,985 | 1,971 | 1,985 | 182,200 | 1,985 |
| 2001-09-10 | 1,993 | 1,995 | 1,976 | 1,992 | 210,500 | 1,992 |
| 2001-09-07 | 2,000 | 2,010 | 1,991 | 2,005 | 187,600 | 2,005 |
| 2001-09-06 | 1,980 | 2,020 | 1,980 | 2,015 | 321,600 | 2,015 |
| 2001-09-05 | 1,960 | 1,980 | 1,960 | 1,974 | 106,900 | 1,974 |
| 2001-09-04 | 1,960 | 1,981 | 1,955 | 1,980 | 182,400 | 1,980 |
| 2001-09-03 | 1,986 | 2,000 | 1,970 | 1,973 | 223,300 | 1,973 |
| 2001-08-31 | 1,952 | 1,989 | 1,950 | 1,976 | 237,600 | 1,976 |
| 2001-08-30 | 1,972 | 1,982 | 1,940 | 1,982 | 338,900 | 1,982 |
| 2001-08-29 | 1,993 | 2,005 | 1,993 | 1,993 | 396,900 | 1,993 |
| 2001-08-28 | 2,000 | 2,005 | 1,980 | 2,005 | 353,800 | 2,005 |
| 2001-08-27 | 2,010 | 2,010 | 1,995 | 2,000 | 237,700 | 2,000 |
| 2001-08-24 | 2,015 | 2,015 | 1,991 | 1,995 | 276,500 | 1,995 |
| 2001-08-23 | 2,000 | 2,015 | 1,995 | 2,005 | 337,000 | 2,005 |
| 2001-08-22 | 1,979 | 2,020 | 1,974 | 2,020 | 593,600 | 2,020 |
| 2001-08-21 | 1,970 | 1,976 | 1,960 | 1,971 | 155,700 | 1,971 |
| 2001-08-20 | 1,970 | 1,985 | 1,970 | 1,975 | 241,700 | 1,975 |
| 2001-08-17 | 1,968 | 1,985 | 1,965 | 1,980 | 300,800 | 1,980 |
| 2001-08-16 | 1,970 | 1,974 | 1,962 | 1,962 | 151,200 | 1,962 |
| 2001-08-15 | 1,952 | 1,972 | 1,952 | 1,972 | 126,500 | 1,972 |
| 2001-08-14 | 1,937 | 1,972 | 1,937 | 1,968 | 439,400 | 1,968 |
| 2001-08-13 | 1,955 | 1,970 | 1,950 | 1,957 | 163,300 | 1,957 |
| 2001-08-10 | 1,960 | 1,968 | 1,940 | 1,954 | 213,500 | 1,954 |
| 2001-08-09 | 1,953 | 1,962 | 1,930 | 1,935 | 268,100 | 1,935 |
| 2001-08-08 | 1,950 | 1,965 | 1,947 | 1,962 | 268,300 | 1,962 |
| 2001-08-07 | 1,918 | 1,953 | 1,909 | 1,953 | 409,200 | 1,953 |
| 2001-08-06 | 1,899 | 1,909 | 1,897 | 1,902 | 212,200 | 1,902 |
| 2001-08-03 | 1,911 | 1,920 | 1,900 | 1,910 | 206,200 | 1,910 |
| 2001-08-02 | 1,900 | 1,916 | 1,900 | 1,915 | 353,400 | 1,915 |
| 2001-08-01 | 1,905 | 1,928 | 1,900 | 1,923 | 333,200 | 1,923 |
| 2001-07-31 | 1,897 | 1,905 | 1,890 | 1,890 | 317,700 | 1,890 |
| 2001-07-30 | 1,875 | 1,900 | 1,862 | 1,897 | 266,700 | 1,897 |
| 2001-07-27 | 1,849 | 1,872 | 1,849 | 1,861 | 426,400 | 1,861 |
| 2001-07-26 | 1,839 | 1,866 | 1,831 | 1,849 | 276,900 | 1,849 |
| 2001-07-25 | 1,840 | 1,840 | 1,826 | 1,831 | 249,200 | 1,831 |
| 2001-07-24 | 1,814 | 1,819 | 1,810 | 1,818 | 325,700 | 1,818 |
| 2001-07-23 | 1,834 | 1,837 | 1,801 | 1,815 | 276,400 | 1,815 |
| 2001-07-19 | 1,820 | 1,833 | 1,815 | 1,833 | 346,800 | 1,833 |
| 2001-07-18 | 1,850 | 1,880 | 1,812 | 1,823 | 565,200 | 1,823 |
| 2001-07-17 | 1,855 | 1,870 | 1,850 | 1,870 | 329,000 | 1,870 |
| 2001-07-16 | 1,880 | 1,885 | 1,860 | 1,865 | 311,000 | 1,865 |
| 2001-07-13 | 1,900 | 1,900 | 1,880 | 1,884 | 265,000 | 1,884 |
| 2001-07-12 | 1,889 | 1,918 | 1,889 | 1,898 | 253,000 | 1,898 |
| 2001-07-11 | 1,890 | 1,890 | 1,877 | 1,889 | 217,900 | 1,889 |
| 2001-07-10 | 1,940 | 1,940 | 1,850 | 1,900 | 447,000 | 1,900 |
| 2001-07-09 | 1,965 | 1,972 | 1,930 | 1,937 | 427,600 | 1,937 |
| 2001-07-06 | 1,960 | 1,969 | 1,953 | 1,962 | 457,900 | 1,962 |
| 2001-07-05 | 1,939 | 1,959 | 1,935 | 1,958 | 427,400 | 1,958 |
| 2001-07-04 | 1,937 | 1,939 | 1,917 | 1,936 | 303,300 | 1,936 |
| 2001-07-03 | 1,936 | 1,947 | 1,920 | 1,947 | 323,600 | 1,947 |
| 2001-07-02 | 1,945 | 1,945 | 1,928 | 1,935 | 332,100 | 1,935 |
| 2001-06-29 | 1,947 | 1,950 | 1,930 | 1,938 | 422,200 | 1,938 |
| 2001-06-28 | 1,931 | 1,940 | 1,904 | 1,929 | 330,800 | 1,929 |
| 2001-06-27 | 1,964 | 1,968 | 1,940 | 1,951 | 240,700 | 1,951 |
| 2001-06-26 | 1,948 | 1,970 | 1,939 | 1,964 | 404,700 | 1,964 |
| 2001-06-25 | 1,920 | 1,942 | 1,915 | 1,935 | 293,000 | 1,935 |
| 2001-06-22 | 1,900 | 1,910 | 1,891 | 1,910 | 228,000 | 1,910 |
| 2001-06-21 | 1,860 | 1,890 | 1,853 | 1,888 | 327,400 | 1,888 |
| 2001-06-20 | 1,910 | 1,910 | 1,854 | 1,860 | 397,500 | 1,860 |
| 2001-06-19 | 1,919 | 1,919 | 1,902 | 1,910 | 415,500 | 1,910 |
| 2001-06-18 | 1,916 | 1,920 | 1,914 | 1,920 | 344,700 | 1,920 |
| 2001-06-15 | 1,910 | 1,915 | 1,898 | 1,915 | 337,000 | 1,915 |
| 2001-06-14 | 1,902 | 1,915 | 1,900 | 1,907 | 223,300 | 1,907 |
| 2001-06-13 | 1,910 | 1,913 | 1,895 | 1,902 | 135,700 | 1,902 |
| 2001-06-12 | 1,928 | 1,928 | 1,913 | 1,916 | 230,100 | 1,916 |
| 2001-06-11 | 1,911 | 1,929 | 1,911 | 1,928 | 196,900 | 1,928 |
| 2001-06-08 | 1,920 | 1,920 | 1,906 | 1,911 | 644,800 | 1,911 |
| 2001-06-07 | 1,914 | 1,920 | 1,905 | 1,920 | 205,400 | 1,920 |
| 2001-06-06 | 1,910 | 1,915 | 1,901 | 1,914 | 330,300 | 1,914 |
| 2001-06-05 | 1,898 | 1,915 | 1,885 | 1,913 | 464,600 | 1,913 |
| 2001-06-04 | 1,895 | 1,899 | 1,873 | 1,898 | 320,100 | 1,898 |
| 2001-06-01 | 1,880 | 1,880 | 1,855 | 1,878 | 255,800 | 1,878 |
| 2001-05-31 | 1,873 | 1,880 | 1,870 | 1,872 | 281,600 | 1,872 |
| 2001-05-30 | 1,872 | 1,880 | 1,870 | 1,874 | 157,000 | 1,874 |
| 2001-05-29 | 1,874 | 1,880 | 1,869 | 1,880 | 299,600 | 1,880 |
| 2001-05-28 | 1,867 | 1,872 | 1,865 | 1,872 | 191,500 | 1,872 |
| 2001-05-25 | 1,865 | 1,867 | 1,856 | 1,865 | 284,000 | 1,865 |
| 2001-05-24 | 1,861 | 1,867 | 1,851 | 1,866 | 425,200 | 1,866 |
| 2001-05-23 | 1,831 | 1,865 | 1,831 | 1,861 | 435,700 | 1,861 |
| 2001-05-22 | 1,866 | 1,869 | 1,845 | 1,858 | 320,900 | 1,858 |
| 2001-05-21 | 1,840 | 1,869 | 1,835 | 1,866 | 306,300 | 1,866 |
| 2001-05-18 | 1,869 | 1,879 | 1,862 | 1,869 | 279,800 | 1,869 |
| 2001-05-17 | 1,850 | 1,870 | 1,840 | 1,870 | 166,000 | 1,870 |
| 2001-05-16 | 1,850 | 1,859 | 1,845 | 1,845 | 163,400 | 1,845 |
| 2001-05-15 | 1,840 | 1,850 | 1,840 | 1,850 | 113,300 | 1,850 |
| 2001-05-14 | 1,855 | 1,860 | 1,842 | 1,848 | 123,200 | 1,848 |
| 2001-05-11 | 1,870 | 1,870 | 1,853 | 1,853 | 123,100 | 1,853 |
| 2001-05-10 | 1,865 | 1,870 | 1,853 | 1,870 | 356,300 | 1,870 |
| 2001-05-09 | 1,860 | 1,888 | 1,856 | 1,880 | 415,500 | 1,880 |
| 2001-05-08 | 1,850 | 1,874 | 1,850 | 1,855 | 387,500 | 1,855 |
| 2001-05-07 | 1,821 | 1,849 | 1,815 | 1,849 | 437,100 | 1,849 |
| 2001-05-02 | 1,821 | 1,825 | 1,810 | 1,821 | 190,600 | 1,821 |
| 2001-05-01 | 1,815 | 1,820 | 1,802 | 1,820 | 219,500 | 1,820 |
| 2001-04-27 | 1,820 | 1,820 | 1,800 | 1,810 | 251,200 | 1,810 |
| 2001-04-26 | 1,773 | 1,820 | 1,773 | 1,820 | 374,600 | 1,820 |
| 2001-04-25 | 1,750 | 1,769 | 1,749 | 1,769 | 205,000 | 1,769 |
| 2001-04-24 | 1,734 | 1,750 | 1,725 | 1,749 | 181,300 | 1,749 |
| 2001-04-23 | 1,706 | 1,730 | 1,706 | 1,724 | 117,700 | 1,724 |
| 2001-04-20 | 1,729 | 1,729 | 1,709 | 1,723 | 165,900 | 1,723 |
| 2001-04-19 | 1,720 | 1,720 | 1,700 | 1,719 | 170,800 | 1,719 |
| 2001-04-18 | 1,709 | 1,715 | 1,700 | 1,710 | 142,200 | 1,710 |
| 2001-04-17 | 1,695 | 1,700 | 1,691 | 1,700 | 89,900 | 1,700 |
| 2001-04-16 | 1,691 | 1,695 | 1,691 | 1,695 | 85,700 | 1,695 |
| 2001-04-13 | 1,701 | 1,710 | 1,690 | 1,690 | 125,900 | 1,690 |
| 2001-04-12 | 1,710 | 1,714 | 1,690 | 1,701 | 96,700 | 1,701 |
| 2001-04-11 | 1,720 | 1,720 | 1,680 | 1,710 | 146,900 | 1,710 |
| 2001-04-10 | 1,700 | 1,710 | 1,690 | 1,698 | 116,400 | 1,698 |
| 2001-04-09 | 1,710 | 1,720 | 1,700 | 1,700 | 92,400 | 1,700 |
| 2001-04-06 | 1,720 | 1,722 | 1,700 | 1,712 | 182,500 | 1,712 |
| 2001-04-05 | 1,720 | 1,725 | 1,700 | 1,702 | 112,200 | 1,702 |
| 2001-04-04 | 1,700 | 1,729 | 1,700 | 1,728 | 105,900 | 1,728 |
| 2001-04-03 | 1,710 | 1,729 | 1,698 | 1,729 | 140,400 | 1,729 |
| 2001-04-02 | 1,730 | 1,730 | 1,654 | 1,680 | 216,900 | 1,680 |
| 2001-03-30 | 1,752 | 1,769 | 1,700 | 1,700 | 217,900 | 1,700 |
| 2001-03-29 | 1,752 | 1,771 | 1,750 | 1,750 | 125,100 | 1,750 |
| 2001-03-28 | 1,790 | 1,800 | 1,754 | 1,780 | 186,500 | 1,780 |
| 2001-03-27 | 1,730 | 1,822 | 1,680 | 1,800 | 194,900 | 1,800 |
| 2001-03-26 | 1,830 | 1,850 | 1,806 | 1,850 | 445,000 | 1,850 |
| 2001-03-23 | 1,830 | 1,835 | 1,808 | 1,830 | 210,900 | 1,830 |
| 2001-03-22 | 1,880 | 1,880 | 1,792 | 1,806 | 276,700 | 1,806 |
| 2001-03-21 | 1,779 | 1,917 | 1,777 | 1,917 | 645,700 | 1,917 |
| 2001-03-19 | 1,737 | 1,783 | 1,737 | 1,779 | 300,800 | 1,779 |
| 2001-03-16 | 1,740 | 1,755 | 1,721 | 1,740 | 310,500 | 1,740 |
| 2001-03-15 | 1,706 | 1,740 | 1,705 | 1,740 | 273,000 | 1,740 |
| 2001-03-14 | 1,715 | 1,720 | 1,700 | 1,716 | 137,100 | 1,716 |
| 2001-03-13 | 1,730 | 1,735 | 1,690 | 1,690 | 294,900 | 1,690 |
| 2001-03-12 | 1,730 | 1,735 | 1,720 | 1,735 | 156,800 | 1,735 |
| 2001-03-09 | 1,700 | 1,730 | 1,695 | 1,730 | 564,400 | 1,730 |
| 2001-03-08 | 1,697 | 1,700 | 1,690 | 1,700 | 245,000 | 1,700 |
| 2001-03-07 | 1,705 | 1,705 | 1,685 | 1,700 | 184,100 | 1,700 |
| 2001-03-06 | 1,700 | 1,705 | 1,695 | 1,703 | 255,000 | 1,703 |
| 2001-03-05 | 1,699 | 1,710 | 1,674 | 1,704 | 194,800 | 1,704 |
| 2001-03-02 | 1,702 | 1,702 | 1,670 | 1,671 | 273,900 | 1,671 |
| 2001-03-01 | 1,700 | 1,710 | 1,670 | 1,672 | 322,600 | 1,672 |
| 2001-02-28 | 1,700 | 1,710 | 1,692 | 1,700 | 534,000 | 1,700 |
| 2001-02-27 | 1,700 | 1,700 | 1,685 | 1,700 | 243,200 | 1,700 |
| 2001-02-26 | 1,659 | 1,700 | 1,655 | 1,700 | 307,500 | 1,700 |
| 2001-02-23 | 1,650 | 1,655 | 1,641 | 1,655 | 456,600 | 1,655 |
| 2001-02-22 | 1,630 | 1,640 | 1,615 | 1,615 | 408,700 | 1,615 |
| 2001-02-21 | 1,605 | 1,614 | 1,604 | 1,614 | 269,500 | 1,614 |
| 2001-02-20 | 1,601 | 1,603 | 1,600 | 1,602 | 238,400 | 1,602 |
| 2001-02-19 | 1,600 | 1,605 | 1,600 | 1,601 | 237,000 | 1,601 |
| 2001-02-16 | 1,600 | 1,602 | 1,597 | 1,599 | 418,200 | 1,599 |
| 2001-02-15 | 1,595 | 1,603 | 1,593 | 1,603 | 363,000 | 1,603 |
| 2001-02-14 | 1,595 | 1,603 | 1,594 | 1,603 | 216,600 | 1,603 |
| 2001-02-13 | 1,591 | 1,601 | 1,591 | 1,591 | 220,900 | 1,591 |
| 2001-02-09 | 1,586 | 1,600 | 1,586 | 1,591 | 228,100 | 1,591 |
| 2001-02-08 | 1,599 | 1,599 | 1,586 | 1,586 | 191,300 | 1,586 |
| 2001-02-07 | 1,598 | 1,600 | 1,589 | 1,591 | 235,200 | 1,591 |
| 2001-02-06 | 1,586 | 1,594 | 1,570 | 1,582 | 201,800 | 1,582 |
| 2001-02-05 | 1,604 | 1,604 | 1,581 | 1,585 | 169,100 | 1,585 |
| 2001-02-02 | 1,600 | 1,618 | 1,592 | 1,605 | 225,600 | 1,605 |
| 2001-02-01 | 1,580 | 1,619 | 1,577 | 1,619 | 317,100 | 1,619 |
| 2001-01-31 | 1,577 | 1,577 | 1,561 | 1,577 | 153,600 | 1,577 |
| 2001-01-30 | 1,570 | 1,570 | 1,550 | 1,560 | 273,700 | 1,560 |
| 2001-01-29 | 1,570 | 1,575 | 1,562 | 1,566 | 73,000 | 1,566 |
| 2001-01-26 | 1,557 | 1,570 | 1,555 | 1,570 | 122,800 | 1,570 |
| 2001-01-25 | 1,555 | 1,560 | 1,540 | 1,558 | 482,600 | 1,558 |
| 2001-01-24 | 1,560 | 1,566 | 1,553 | 1,553 | 228,500 | 1,553 |
| 2001-01-23 | 1,562 | 1,571 | 1,555 | 1,555 | 232,000 | 1,555 |
| 2001-01-22 | 1,575 | 1,577 | 1,550 | 1,554 | 265,100 | 1,554 |
| 2001-01-19 | 1,556 | 1,556 | 1,550 | 1,550 | 261,700 | 1,550 |
| 2001-01-18 | 1,558 | 1,558 | 1,550 | 1,555 | 313,000 | 1,555 |
| 2001-01-17 | 1,553 | 1,555 | 1,550 | 1,554 | 210,000 | 1,554 |
| 2001-01-16 | 1,552 | 1,556 | 1,550 | 1,555 | 231,300 | 1,555 |
| 2001-01-15 | 1,580 | 1,587 | 1,550 | 1,550 | 292,800 | 1,550 |
| 2001-01-12 | 1,579 | 1,593 | 1,572 | 1,580 | 307,700 | 1,580 |
| 2001-01-11 | 1,589 | 1,589 | 1,561 | 1,579 | 249,300 | 1,579 |
| 2001-01-10 | 1,571 | 1,589 | 1,567 | 1,589 | 196,800 | 1,589 |
| 2001-01-09 | 1,585 | 1,590 | 1,560 | 1,570 | 304,000 | 1,570 |
| 2001-01-05 | 1,623 | 1,624 | 1,585 | 1,595 | 165,900 | 1,595 |
| 2001-01-04 | 1,625 | 1,625 | 1,610 | 1,614 | 94,100 | 1,614 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株