9507 四国電力(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 | 1,995 | 2,010 | 1,990 | 2,005 | 163,300 | 2,005 |
| 2001-12-27 | 1,992 | 1,999 | 1,975 | 1,999 | 108,300 | 1,999 |
| 2001-12-26 | 1,995 | 1,998 | 1,975 | 1,975 | 123,800 | 1,975 |
| 2001-12-25 | 1,995 | 1,998 | 1,970 | 1,998 | 140,900 | 1,998 |
| 2001-12-21 | 2,000 | 2,010 | 1,980 | 2,000 | 304,200 | 2,000 |
| 2001-12-20 | 1,975 | 2,000 | 1,960 | 2,000 | 205,100 | 2,000 |
| 2001-12-19 | 1,967 | 1,986 | 1,954 | 1,960 | 163,000 | 1,960 |
| 2001-12-18 | 1,946 | 1,975 | 1,946 | 1,970 | 151,200 | 1,970 |
| 2001-12-17 | 1,950 | 1,975 | 1,935 | 1,945 | 123,200 | 1,945 |
| 2001-12-14 | 1,935 | 1,973 | 1,935 | 1,950 | 387,300 | 1,950 |
| 2001-12-13 | 1,944 | 1,967 | 1,938 | 1,964 | 118,900 | 1,964 |
| 2001-12-12 | 1,939 | 1,949 | 1,921 | 1,940 | 123,500 | 1,940 |
| 2001-12-11 | 1,942 | 1,943 | 1,923 | 1,940 | 95,100 | 1,940 |
| 2001-12-10 | 1,922 | 1,947 | 1,922 | 1,946 | 176,900 | 1,946 |
| 2001-12-07 | 1,926 | 1,933 | 1,905 | 1,912 | 192,400 | 1,912 |
| 2001-12-06 | 1,930 | 1,940 | 1,895 | 1,915 | 167,700 | 1,915 |
| 2001-12-05 | 1,925 | 1,927 | 1,900 | 1,926 | 154,300 | 1,926 |
| 2001-12-04 | 1,927 | 1,929 | 1,903 | 1,923 | 168,300 | 1,923 |
| 2001-12-03 | 1,915 | 1,915 | 1,897 | 1,897 | 161,700 | 1,897 |
| 2001-11-30 | 1,900 | 1,915 | 1,900 | 1,905 | 86,500 | 1,905 |
| 2001-11-29 | 1,900 | 1,916 | 1,890 | 1,910 | 132,700 | 1,910 |
| 2001-11-28 | 1,910 | 1,925 | 1,895 | 1,920 | 134,200 | 1,920 |
| 2001-11-27 | 1,932 | 1,939 | 1,905 | 1,939 | 88,700 | 1,939 |
| 2001-11-26 | 1,915 | 1,938 | 1,901 | 1,932 | 127,600 | 1,932 |
| 2001-11-22 | 1,910 | 1,915 | 1,900 | 1,915 | 172,300 | 1,915 |
| 2001-11-21 | 1,875 | 1,931 | 1,875 | 1,898 | 177,500 | 1,898 |
| 2001-11-20 | 1,862 | 1,899 | 1,861 | 1,875 | 127,700 | 1,875 |
| 2001-11-19 | 1,900 | 1,900 | 1,861 | 1,861 | 214,100 | 1,861 |
| 2001-11-16 | 1,980 | 1,988 | 1,895 | 1,901 | 320,800 | 1,901 |
| 2001-11-15 | 2,000 | 2,000 | 1,983 | 1,995 | 110,000 | 1,995 |
| 2001-11-14 | 2,025 | 2,035 | 1,999 | 2,005 | 188,700 | 2,005 |
| 2001-11-13 | 2,040 | 2,045 | 2,030 | 2,045 | 185,700 | 2,045 |
| 2001-11-12 | 2,015 | 2,035 | 2,005 | 2,035 | 89,400 | 2,035 |
| 2001-11-09 | 2,035 | 2,035 | 2,000 | 2,015 | 132,200 | 2,015 |
| 2001-11-08 | 2,025 | 2,045 | 2,015 | 2,035 | 125,600 | 2,035 |
| 2001-11-07 | 2,025 | 2,035 | 2,015 | 2,030 | 223,000 | 2,030 |
| 2001-11-06 | 2,025 | 2,035 | 2,015 | 2,030 | 182,300 | 2,030 |
| 2001-11-05 | 2,025 | 2,025 | 2,000 | 2,025 | 217,300 | 2,025 |
| 2001-11-02 | 2,035 | 2,045 | 2,000 | 2,010 | 144,600 | 2,010 |
| 2001-11-01 | 2,060 | 2,060 | 2,030 | 2,035 | 136,100 | 2,035 |
| 2001-10-31 | 2,045 | 2,070 | 2,045 | 2,065 | 208,000 | 2,065 |
| 2001-10-30 | 2,010 | 2,060 | 2,010 | 2,055 | 111,100 | 2,055 |
| 2001-10-29 | 2,050 | 2,055 | 2,030 | 2,035 | 69,000 | 2,035 |
| 2001-10-26 | 2,070 | 2,075 | 2,055 | 2,075 | 234,700 | 2,075 |
| 2001-10-25 | 2,035 | 2,075 | 2,035 | 2,070 | 332,300 | 2,070 |
| 2001-10-24 | 2,030 | 2,040 | 2,010 | 2,040 | 245,100 | 2,040 |
| 2001-10-23 | 2,020 | 2,045 | 2,000 | 2,045 | 159,400 | 2,045 |
| 2001-10-22 | 1,994 | 2,025 | 1,994 | 2,020 | 284,600 | 2,020 |
| 2001-10-19 | 1,995 | 1,995 | 1,950 | 1,976 | 349,100 | 1,976 |
| 2001-10-18 | 2,000 | 2,010 | 1,981 | 1,995 | 189,500 | 1,995 |
| 2001-10-17 | 2,000 | 2,000 | 1,985 | 1,999 | 167,500 | 1,999 |
| 2001-10-16 | 2,045 | 2,045 | 2,000 | 2,000 | 504,700 | 2,000 |
| 2001-10-15 | 2,025 | 2,060 | 2,010 | 2,050 | 145,800 | 2,050 |
| 2001-10-12 | 2,060 | 2,065 | 2,020 | 2,065 | 170,100 | 2,065 |
| 2001-10-11 | 2,040 | 2,075 | 2,040 | 2,065 | 406,700 | 2,065 |
| 2001-10-10 | 2,030 | 2,040 | 2,010 | 2,010 | 201,900 | 2,010 |
| 2001-10-09 | 2,025 | 2,030 | 2,010 | 2,025 | 291,000 | 2,025 |
| 2001-10-05 | 2,015 | 2,030 | 1,990 | 2,030 | 329,100 | 2,030 |
| 2001-10-04 | 1,983 | 2,015 | 1,983 | 2,010 | 375,800 | 2,010 |
| 2001-10-03 | 2,005 | 2,020 | 1,999 | 2,020 | 331,100 | 2,020 |
| 2001-10-02 | 2,000 | 2,005 | 1,985 | 2,005 | 390,800 | 2,005 |
| 2001-10-01 | 1,980 | 2,000 | 1,972 | 1,999 | 211,400 | 1,999 |
| 2001-09-28 | 1,960 | 1,980 | 1,930 | 1,980 | 335,700 | 1,980 |
| 2001-09-27 | 1,945 | 1,950 | 1,918 | 1,950 | 187,100 | 1,950 |
| 2001-09-26 | 1,958 | 1,960 | 1,921 | 1,953 | 159,000 | 1,953 |
| 2001-09-25 | 1,980 | 1,980 | 1,921 | 1,960 | 139,300 | 1,960 |
| 2001-09-21 | 1,943 | 1,978 | 1,927 | 1,970 | 261,700 | 1,970 |
| 2001-09-20 | 1,960 | 1,960 | 1,920 | 1,944 | 211,500 | 1,944 |
| 2001-09-19 | 1,947 | 1,973 | 1,945 | 1,960 | 152,200 | 1,960 |
| 2001-09-18 | 1,915 | 1,964 | 1,907 | 1,945 | 624,400 | 1,945 |
| 2001-09-17 | 1,950 | 1,950 | 1,893 | 1,898 | 217,700 | 1,898 |
| 2001-09-14 | 1,970 | 1,970 | 1,942 | 1,960 | 254,900 | 1,960 |
| 2001-09-13 | 1,899 | 1,940 | 1,895 | 1,940 | 298,300 | 1,940 |
| 2001-09-12 | 1,900 | 1,910 | 1,880 | 1,900 | 173,100 | 1,900 |
| 2001-09-11 | 1,950 | 1,958 | 1,934 | 1,946 | 149,400 | 1,946 |
| 2001-09-10 | 1,942 | 1,964 | 1,940 | 1,962 | 145,500 | 1,962 |
| 2001-09-07 | 1,941 | 1,981 | 1,935 | 1,981 | 111,100 | 1,981 |
| 2001-09-06 | 1,920 | 1,970 | 1,920 | 1,950 | 136,200 | 1,950 |
| 2001-09-05 | 1,920 | 1,933 | 1,920 | 1,933 | 105,200 | 1,933 |
| 2001-09-04 | 1,912 | 1,933 | 1,912 | 1,933 | 133,100 | 1,933 |
| 2001-09-03 | 1,930 | 1,939 | 1,910 | 1,912 | 91,800 | 1,912 |
| 2001-08-31 | 1,905 | 1,940 | 1,885 | 1,940 | 189,400 | 1,940 |
| 2001-08-30 | 1,915 | 1,920 | 1,901 | 1,915 | 135,900 | 1,915 |
| 2001-08-29 | 1,946 | 1,962 | 1,945 | 1,945 | 91,000 | 1,945 |
| 2001-08-28 | 1,955 | 1,985 | 1,947 | 1,985 | 130,600 | 1,985 |
| 2001-08-27 | 1,970 | 1,974 | 1,942 | 1,955 | 145,000 | 1,955 |
| 2001-08-24 | 1,970 | 1,990 | 1,962 | 1,962 | 87,600 | 1,962 |
| 2001-08-23 | 1,954 | 1,979 | 1,954 | 1,972 | 99,500 | 1,972 |
| 2001-08-22 | 1,968 | 1,986 | 1,968 | 1,984 | 70,400 | 1,984 |
| 2001-08-21 | 1,979 | 1,985 | 1,960 | 1,972 | 81,800 | 1,972 |
| 2001-08-20 | 1,990 | 2,000 | 1,986 | 1,986 | 97,200 | 1,986 |
| 2001-08-17 | 1,980 | 1,997 | 1,960 | 1,988 | 266,700 | 1,988 |
| 2001-08-16 | 1,957 | 1,958 | 1,940 | 1,955 | 72,700 | 1,955 |
| 2001-08-15 | 1,950 | 1,957 | 1,931 | 1,950 | 139,500 | 1,950 |
| 2001-08-14 | 1,948 | 1,950 | 1,930 | 1,935 | 168,400 | 1,935 |
| 2001-08-13 | 1,931 | 1,940 | 1,922 | 1,925 | 107,100 | 1,925 |
| 2001-08-10 | 1,923 | 1,958 | 1,923 | 1,946 | 107,400 | 1,946 |
| 2001-08-09 | 1,930 | 1,952 | 1,930 | 1,947 | 113,200 | 1,947 |
| 2001-08-08 | 1,936 | 1,951 | 1,936 | 1,951 | 63,000 | 1,951 |
| 2001-08-07 | 1,921 | 1,955 | 1,920 | 1,951 | 78,900 | 1,951 |
| 2001-08-06 | 1,875 | 1,948 | 1,875 | 1,948 | 117,300 | 1,948 |
| 2001-08-03 | 1,928 | 1,958 | 1,880 | 1,892 | 122,400 | 1,892 |
| 2001-08-02 | 1,949 | 1,960 | 1,941 | 1,958 | 157,900 | 1,958 |
| 2001-08-01 | 1,950 | 1,950 | 1,932 | 1,935 | 102,800 | 1,935 |
| 2001-07-31 | 1,966 | 1,966 | 1,930 | 1,954 | 106,100 | 1,954 |
| 2001-07-30 | 1,939 | 1,950 | 1,921 | 1,949 | 151,100 | 1,949 |
| 2001-07-27 | 1,856 | 1,929 | 1,856 | 1,911 | 207,500 | 1,911 |
| 2001-07-26 | 1,900 | 1,916 | 1,895 | 1,916 | 45,900 | 1,916 |
| 2001-07-25 | 1,900 | 1,930 | 1,895 | 1,900 | 70,200 | 1,900 |
| 2001-07-24 | 1,866 | 1,900 | 1,866 | 1,900 | 129,200 | 1,900 |
| 2001-07-23 | 1,870 | 1,880 | 1,860 | 1,875 | 76,400 | 1,875 |
| 2001-07-19 | 1,860 | 1,880 | 1,860 | 1,880 | 172,000 | 1,880 |
| 2001-07-18 | 1,866 | 1,890 | 1,866 | 1,870 | 80,800 | 1,870 |
| 2001-07-17 | 1,910 | 1,918 | 1,896 | 1,896 | 122,700 | 1,896 |
| 2001-07-16 | 1,950 | 1,955 | 1,910 | 1,920 | 122,700 | 1,920 |
| 2001-07-13 | 1,965 | 1,965 | 1,930 | 1,955 | 134,500 | 1,955 |
| 2001-07-12 | 1,950 | 1,969 | 1,945 | 1,963 | 109,800 | 1,963 |
| 2001-07-11 | 1,980 | 1,980 | 1,940 | 1,950 | 84,100 | 1,950 |
| 2001-07-10 | 1,995 | 2,000 | 1,960 | 1,999 | 224,000 | 1,999 |
| 2001-07-09 | 2,010 | 2,010 | 2,000 | 2,000 | 151,500 | 2,000 |
| 2001-07-06 | 1,991 | 2,015 | 1,990 | 2,005 | 211,500 | 2,005 |
| 2001-07-05 | 1,980 | 2,000 | 1,980 | 2,000 | 187,400 | 2,000 |
| 2001-07-04 | 1,970 | 1,998 | 1,970 | 1,990 | 110,300 | 1,990 |
| 2001-07-03 | 2,000 | 2,000 | 1,971 | 1,983 | 147,300 | 1,983 |
| 2001-07-02 | 2,000 | 2,000 | 1,995 | 2,000 | 173,500 | 2,000 |
| 2001-06-29 | 1,990 | 2,000 | 1,988 | 2,000 | 236,000 | 2,000 |
| 2001-06-28 | 1,996 | 1,997 | 1,976 | 1,990 | 174,600 | 1,990 |
| 2001-06-27 | 1,990 | 2,000 | 1,979 | 1,986 | 230,300 | 1,986 |
| 2001-06-26 | 1,950 | 1,995 | 1,949 | 1,990 | 382,200 | 1,990 |
| 2001-06-25 | 1,939 | 1,950 | 1,937 | 1,949 | 343,500 | 1,949 |
| 2001-06-22 | 1,936 | 1,940 | 1,931 | 1,940 | 395,400 | 1,940 |
| 2001-06-21 | 1,939 | 1,939 | 1,930 | 1,936 | 291,800 | 1,936 |
| 2001-06-20 | 1,948 | 1,948 | 1,900 | 1,920 | 155,700 | 1,920 |
| 2001-06-19 | 1,950 | 1,950 | 1,940 | 1,940 | 153,400 | 1,940 |
| 2001-06-18 | 1,932 | 1,945 | 1,932 | 1,945 | 164,000 | 1,945 |
| 2001-06-15 | 1,900 | 1,932 | 1,900 | 1,932 | 261,900 | 1,932 |
| 2001-06-14 | 1,922 | 1,923 | 1,915 | 1,915 | 202,200 | 1,915 |
| 2001-06-13 | 1,920 | 1,928 | 1,911 | 1,911 | 98,900 | 1,911 |
| 2001-06-12 | 1,932 | 1,934 | 1,900 | 1,930 | 206,400 | 1,930 |
| 2001-06-11 | 1,925 | 1,932 | 1,920 | 1,932 | 185,700 | 1,932 |
| 2001-06-08 | 1,925 | 1,934 | 1,910 | 1,920 | 544,700 | 1,920 |
| 2001-06-07 | 1,905 | 1,925 | 1,900 | 1,925 | 333,200 | 1,925 |
| 2001-06-06 | 1,900 | 1,905 | 1,885 | 1,904 | 246,800 | 1,904 |
| 2001-06-05 | 1,889 | 1,907 | 1,889 | 1,904 | 369,900 | 1,904 |
| 2001-06-04 | 1,884 | 1,888 | 1,865 | 1,888 | 178,000 | 1,888 |
| 2001-06-01 | 1,874 | 1,874 | 1,845 | 1,865 | 175,900 | 1,865 |
| 2001-05-31 | 1,850 | 1,875 | 1,850 | 1,860 | 169,000 | 1,860 |
| 2001-05-30 | 1,860 | 1,870 | 1,852 | 1,852 | 123,000 | 1,852 |
| 2001-05-29 | 1,860 | 1,862 | 1,831 | 1,862 | 219,700 | 1,862 |
| 2001-05-28 | 1,865 | 1,869 | 1,851 | 1,862 | 150,300 | 1,862 |
| 2001-05-25 | 1,845 | 1,865 | 1,845 | 1,850 | 131,400 | 1,850 |
| 2001-05-24 | 1,821 | 1,855 | 1,820 | 1,855 | 129,000 | 1,855 |
| 2001-05-23 | 1,812 | 1,850 | 1,810 | 1,830 | 95,700 | 1,830 |
| 2001-05-22 | 1,832 | 1,851 | 1,816 | 1,843 | 217,600 | 1,843 |
| 2001-05-21 | 1,811 | 1,835 | 1,811 | 1,825 | 120,200 | 1,825 |
| 2001-05-18 | 1,816 | 1,833 | 1,816 | 1,823 | 104,700 | 1,823 |
| 2001-05-17 | 1,813 | 1,835 | 1,800 | 1,835 | 103,700 | 1,835 |
| 2001-05-16 | 1,800 | 1,835 | 1,798 | 1,800 | 142,900 | 1,800 |
| 2001-05-15 | 1,820 | 1,835 | 1,811 | 1,827 | 153,700 | 1,827 |
| 2001-05-14 | 1,855 | 1,860 | 1,826 | 1,835 | 135,000 | 1,835 |
| 2001-05-11 | 1,860 | 1,865 | 1,855 | 1,855 | 114,400 | 1,855 |
| 2001-05-10 | 1,877 | 1,877 | 1,850 | 1,870 | 156,500 | 1,870 |
| 2001-05-09 | 1,885 | 1,885 | 1,851 | 1,878 | 166,900 | 1,878 |
| 2001-05-08 | 1,888 | 1,891 | 1,863 | 1,885 | 200,100 | 1,885 |
| 2001-05-07 | 1,855 | 1,910 | 1,855 | 1,887 | 753,500 | 1,887 |
| 2001-05-02 | 1,840 | 1,840 | 1,813 | 1,820 | 93,100 | 1,820 |
| 2001-05-01 | 1,839 | 1,839 | 1,811 | 1,838 | 118,200 | 1,838 |
| 2001-04-27 | 1,838 | 1,840 | 1,800 | 1,839 | 148,900 | 1,839 |
| 2001-04-26 | 1,767 | 1,843 | 1,767 | 1,843 | 234,300 | 1,843 |
| 2001-04-25 | 1,740 | 1,776 | 1,740 | 1,765 | 110,900 | 1,765 |
| 2001-04-24 | 1,730 | 1,742 | 1,720 | 1,740 | 126,300 | 1,740 |
| 2001-04-23 | 1,712 | 1,740 | 1,712 | 1,730 | 157,800 | 1,730 |
| 2001-04-20 | 1,730 | 1,731 | 1,711 | 1,712 | 110,300 | 1,712 |
| 2001-04-19 | 1,730 | 1,730 | 1,705 | 1,725 | 132,200 | 1,725 |
| 2001-04-18 | 1,715 | 1,727 | 1,715 | 1,727 | 110,300 | 1,727 |
| 2001-04-17 | 1,706 | 1,715 | 1,700 | 1,715 | 94,200 | 1,715 |
| 2001-04-16 | 1,708 | 1,710 | 1,698 | 1,705 | 118,100 | 1,705 |
| 2001-04-13 | 1,733 | 1,744 | 1,702 | 1,705 | 171,400 | 1,705 |
| 2001-04-12 | 1,733 | 1,733 | 1,718 | 1,733 | 125,300 | 1,733 |
| 2001-04-11 | 1,738 | 1,738 | 1,706 | 1,733 | 112,800 | 1,733 |
| 2001-04-10 | 1,703 | 1,738 | 1,702 | 1,720 | 83,600 | 1,720 |
| 2001-04-09 | 1,740 | 1,749 | 1,700 | 1,700 | 100,400 | 1,700 |
| 2001-04-06 | 1,745 | 1,750 | 1,701 | 1,701 | 131,000 | 1,701 |
| 2001-04-05 | 1,732 | 1,749 | 1,732 | 1,745 | 91,700 | 1,745 |
| 2001-04-04 | 1,725 | 1,749 | 1,725 | 1,725 | 128,100 | 1,725 |
| 2001-04-03 | 1,700 | 1,725 | 1,693 | 1,725 | 126,200 | 1,725 |
| 2001-04-02 | 1,730 | 1,730 | 1,588 | 1,693 | 224,800 | 1,693 |
| 2001-03-30 | 1,778 | 1,778 | 1,726 | 1,730 | 106,300 | 1,730 |
| 2001-03-29 | 1,776 | 1,820 | 1,752 | 1,752 | 110,100 | 1,752 |
| 2001-03-28 | 1,759 | 1,835 | 1,759 | 1,835 | 99,100 | 1,835 |
| 2001-03-27 | 1,745 | 1,850 | 1,745 | 1,849 | 148,700 | 1,849 |
| 2001-03-26 | 1,840 | 1,900 | 1,820 | 1,900 | 301,900 | 1,900 |
| 2001-03-23 | 1,849 | 1,855 | 1,811 | 1,840 | 185,100 | 1,840 |
| 2001-03-22 | 1,898 | 1,899 | 1,815 | 1,834 | 234,400 | 1,834 |
| 2001-03-21 | 1,824 | 1,909 | 1,806 | 1,909 | 404,200 | 1,909 |
| 2001-03-19 | 1,780 | 1,823 | 1,776 | 1,804 | 276,300 | 1,804 |
| 2001-03-16 | 1,780 | 1,798 | 1,760 | 1,775 | 237,700 | 1,775 |
| 2001-03-15 | 1,774 | 1,780 | 1,760 | 1,780 | 230,800 | 1,780 |
| 2001-03-14 | 1,771 | 1,775 | 1,761 | 1,775 | 168,900 | 1,775 |
| 2001-03-13 | 1,768 | 1,773 | 1,760 | 1,761 | 268,900 | 1,761 |
| 2001-03-12 | 1,775 | 1,779 | 1,750 | 1,768 | 174,200 | 1,768 |
| 2001-03-09 | 1,740 | 1,778 | 1,730 | 1,778 | 404,400 | 1,778 |
| 2001-03-08 | 1,748 | 1,750 | 1,723 | 1,747 | 267,900 | 1,747 |
| 2001-03-07 | 1,773 | 1,773 | 1,721 | 1,748 | 273,400 | 1,748 |
| 2001-03-06 | 1,777 | 1,780 | 1,757 | 1,774 | 185,300 | 1,774 |
| 2001-03-05 | 1,753 | 1,780 | 1,739 | 1,777 | 173,200 | 1,777 |
| 2001-03-02 | 1,751 | 1,774 | 1,750 | 1,755 | 338,200 | 1,755 |
| 2001-03-01 | 1,730 | 1,780 | 1,730 | 1,750 | 376,500 | 1,750 |
| 2001-02-28 | 1,749 | 1,749 | 1,700 | 1,730 | 269,400 | 1,730 |
| 2001-02-27 | 1,703 | 1,750 | 1,696 | 1,750 | 308,500 | 1,750 |
| 2001-02-26 | 1,679 | 1,707 | 1,679 | 1,703 | 169,000 | 1,703 |
| 2001-02-23 | 1,649 | 1,679 | 1,645 | 1,679 | 189,200 | 1,679 |
| 2001-02-22 | 1,641 | 1,650 | 1,641 | 1,641 | 132,700 | 1,641 |
| 2001-02-21 | 1,639 | 1,641 | 1,626 | 1,641 | 108,200 | 1,641 |
| 2001-02-20 | 1,639 | 1,640 | 1,635 | 1,639 | 97,300 | 1,639 |
| 2001-02-19 | 1,630 | 1,640 | 1,625 | 1,633 | 98,200 | 1,633 |
| 2001-02-16 | 1,633 | 1,640 | 1,625 | 1,625 | 169,300 | 1,625 |
| 2001-02-15 | 1,630 | 1,643 | 1,616 | 1,633 | 276,000 | 1,633 |
| 2001-02-14 | 1,619 | 1,630 | 1,610 | 1,630 | 213,800 | 1,630 |
| 2001-02-13 | 1,600 | 1,630 | 1,599 | 1,619 | 298,400 | 1,619 |
| 2001-02-09 | 1,598 | 1,608 | 1,591 | 1,599 | 153,800 | 1,599 |
| 2001-02-08 | 1,598 | 1,600 | 1,586 | 1,590 | 180,200 | 1,590 |
| 2001-02-07 | 1,575 | 1,599 | 1,575 | 1,598 | 245,700 | 1,598 |
| 2001-02-06 | 1,585 | 1,585 | 1,572 | 1,575 | 198,100 | 1,575 |
| 2001-02-05 | 1,577 | 1,585 | 1,577 | 1,582 | 161,700 | 1,582 |
| 2001-02-02 | 1,575 | 1,578 | 1,555 | 1,577 | 274,500 | 1,577 |
| 2001-02-01 | 1,550 | 1,560 | 1,540 | 1,560 | 224,800 | 1,560 |
| 2001-01-31 | 1,535 | 1,550 | 1,535 | 1,548 | 156,700 | 1,548 |
| 2001-01-30 | 1,525 | 1,535 | 1,515 | 1,535 | 165,200 | 1,535 |
| 2001-01-29 | 1,535 | 1,535 | 1,515 | 1,520 | 91,400 | 1,520 |
| 2001-01-26 | 1,515 | 1,525 | 1,515 | 1,525 | 65,400 | 1,525 |
| 2001-01-25 | 1,519 | 1,520 | 1,510 | 1,515 | 80,300 | 1,515 |
| 2001-01-24 | 1,512 | 1,529 | 1,510 | 1,512 | 50,600 | 1,512 |
| 2001-01-23 | 1,520 | 1,530 | 1,510 | 1,510 | 94,000 | 1,510 |
| 2001-01-22 | 1,527 | 1,528 | 1,503 | 1,523 | 97,900 | 1,523 |
| 2001-01-19 | 1,510 | 1,523 | 1,500 | 1,500 | 118,400 | 1,500 |
| 2001-01-18 | 1,530 | 1,530 | 1,507 | 1,529 | 164,500 | 1,529 |
| 2001-01-17 | 1,505 | 1,530 | 1,504 | 1,530 | 73,900 | 1,530 |
| 2001-01-16 | 1,519 | 1,525 | 1,510 | 1,525 | 94,800 | 1,525 |
| 2001-01-15 | 1,530 | 1,531 | 1,500 | 1,500 | 160,800 | 1,500 |
| 2001-01-12 | 1,530 | 1,541 | 1,500 | 1,530 | 87,000 | 1,530 |
| 2001-01-11 | 1,518 | 1,520 | 1,500 | 1,520 | 69,000 | 1,520 |
| 2001-01-10 | 1,521 | 1,529 | 1,499 | 1,523 | 127,000 | 1,523 |
| 2001-01-09 | 1,520 | 1,548 | 1,515 | 1,526 | 52,700 | 1,526 |
| 2001-01-05 | 1,550 | 1,550 | 1,526 | 1,550 | 74,000 | 1,550 |
| 2001-01-04 | 1,549 | 1,550 | 1,520 | 1,544 | 47,700 | 1,544 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
