9509 北海道電力(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 | 1,690 | 1,695 | 1,676 | 1,695 | 71,300 | 1,695 |
| 2001-12-27 | 1,674 | 1,690 | 1,665 | 1,690 | 158,700 | 1,690 |
| 2001-12-26 | 1,691 | 1,692 | 1,673 | 1,673 | 100,900 | 1,673 |
| 2001-12-25 | 1,677 | 1,694 | 1,675 | 1,694 | 131,800 | 1,694 |
| 2001-12-21 | 1,685 | 1,697 | 1,671 | 1,697 | 126,000 | 1,697 |
| 2001-12-20 | 1,682 | 1,705 | 1,670 | 1,693 | 184,400 | 1,693 |
| 2001-12-19 | 1,700 | 1,700 | 1,681 | 1,681 | 120,500 | 1,681 |
| 2001-12-18 | 1,689 | 1,705 | 1,673 | 1,700 | 171,500 | 1,700 |
| 2001-12-17 | 1,678 | 1,694 | 1,674 | 1,677 | 100,700 | 1,677 |
| 2001-12-14 | 1,651 | 1,698 | 1,651 | 1,689 | 365,100 | 1,689 |
| 2001-12-13 | 1,695 | 1,703 | 1,670 | 1,687 | 161,000 | 1,687 |
| 2001-12-12 | 1,684 | 1,697 | 1,673 | 1,695 | 134,700 | 1,695 |
| 2001-12-11 | 1,679 | 1,680 | 1,670 | 1,680 | 135,200 | 1,680 |
| 2001-12-10 | 1,652 | 1,680 | 1,652 | 1,669 | 79,700 | 1,669 |
| 2001-12-07 | 1,650 | 1,670 | 1,650 | 1,660 | 108,500 | 1,660 |
| 2001-12-06 | 1,662 | 1,676 | 1,641 | 1,654 | 210,500 | 1,654 |
| 2001-12-05 | 1,670 | 1,684 | 1,666 | 1,666 | 139,900 | 1,666 |
| 2001-12-04 | 1,684 | 1,695 | 1,670 | 1,684 | 139,500 | 1,684 |
| 2001-12-03 | 1,680 | 1,698 | 1,670 | 1,698 | 190,900 | 1,698 |
| 2001-11-30 | 1,680 | 1,700 | 1,671 | 1,700 | 168,700 | 1,700 |
| 2001-11-29 | 1,680 | 1,690 | 1,654 | 1,668 | 151,300 | 1,668 |
| 2001-11-28 | 1,675 | 1,680 | 1,655 | 1,680 | 97,300 | 1,680 |
| 2001-11-27 | 1,685 | 1,700 | 1,680 | 1,692 | 116,600 | 1,692 |
| 2001-11-26 | 1,700 | 1,705 | 1,680 | 1,701 | 170,500 | 1,701 |
| 2001-11-22 | 1,680 | 1,684 | 1,670 | 1,670 | 85,600 | 1,670 |
| 2001-11-21 | 1,655 | 1,688 | 1,654 | 1,675 | 123,700 | 1,675 |
| 2001-11-20 | 1,622 | 1,650 | 1,622 | 1,642 | 248,700 | 1,642 |
| 2001-11-19 | 1,683 | 1,686 | 1,646 | 1,652 | 295,100 | 1,652 |
| 2001-11-16 | 1,720 | 1,720 | 1,670 | 1,670 | 334,200 | 1,670 |
| 2001-11-15 | 1,720 | 1,727 | 1,700 | 1,722 | 118,300 | 1,722 |
| 2001-11-14 | 1,748 | 1,753 | 1,721 | 1,730 | 87,000 | 1,730 |
| 2001-11-13 | 1,720 | 1,742 | 1,720 | 1,742 | 88,000 | 1,742 |
| 2001-11-12 | 1,720 | 1,749 | 1,712 | 1,746 | 79,800 | 1,746 |
| 2001-11-09 | 1,740 | 1,749 | 1,727 | 1,727 | 113,400 | 1,727 |
| 2001-11-08 | 1,740 | 1,750 | 1,734 | 1,749 | 83,200 | 1,749 |
| 2001-11-07 | 1,750 | 1,751 | 1,738 | 1,751 | 153,400 | 1,751 |
| 2001-11-06 | 1,750 | 1,773 | 1,749 | 1,751 | 146,800 | 1,751 |
| 2001-11-05 | 1,750 | 1,760 | 1,745 | 1,760 | 126,700 | 1,760 |
| 2001-11-02 | 1,772 | 1,772 | 1,750 | 1,750 | 107,800 | 1,750 |
| 2001-11-01 | 1,779 | 1,779 | 1,754 | 1,760 | 120,200 | 1,760 |
| 2001-10-31 | 1,770 | 1,780 | 1,762 | 1,780 | 172,200 | 1,780 |
| 2001-10-30 | 1,780 | 1,780 | 1,756 | 1,765 | 165,600 | 1,765 |
| 2001-10-29 | 1,782 | 1,782 | 1,763 | 1,763 | 100,100 | 1,763 |
| 2001-10-26 | 1,771 | 1,784 | 1,771 | 1,784 | 155,400 | 1,784 |
| 2001-10-25 | 1,756 | 1,780 | 1,756 | 1,780 | 200,700 | 1,780 |
| 2001-10-24 | 1,771 | 1,779 | 1,755 | 1,771 | 138,900 | 1,771 |
| 2001-10-23 | 1,770 | 1,771 | 1,750 | 1,771 | 128,000 | 1,771 |
| 2001-10-22 | 1,759 | 1,770 | 1,755 | 1,765 | 84,100 | 1,765 |
| 2001-10-19 | 1,750 | 1,760 | 1,739 | 1,760 | 183,300 | 1,760 |
| 2001-10-18 | 1,775 | 1,775 | 1,752 | 1,756 | 147,600 | 1,756 |
| 2001-10-17 | 1,774 | 1,777 | 1,765 | 1,775 | 64,700 | 1,775 |
| 2001-10-16 | 1,763 | 1,789 | 1,763 | 1,789 | 144,600 | 1,789 |
| 2001-10-15 | 1,760 | 1,780 | 1,752 | 1,780 | 56,700 | 1,780 |
| 2001-10-12 | 1,780 | 1,785 | 1,760 | 1,783 | 166,000 | 1,783 |
| 2001-10-11 | 1,774 | 1,783 | 1,772 | 1,783 | 113,900 | 1,783 |
| 2001-10-10 | 1,782 | 1,783 | 1,769 | 1,774 | 188,100 | 1,774 |
| 2001-10-09 | 1,782 | 1,783 | 1,770 | 1,782 | 162,200 | 1,782 |
| 2001-10-05 | 1,782 | 1,783 | 1,760 | 1,776 | 227,200 | 1,776 |
| 2001-10-04 | 1,780 | 1,783 | 1,770 | 1,780 | 314,600 | 1,780 |
| 2001-10-03 | 1,745 | 1,760 | 1,740 | 1,752 | 558,000 | 1,752 |
| 2001-10-02 | 1,746 | 1,746 | 1,735 | 1,743 | 298,900 | 1,743 |
| 2001-10-01 | 1,729 | 1,747 | 1,712 | 1,739 | 303,700 | 1,739 |
| 2001-09-28 | 1,725 | 1,730 | 1,700 | 1,729 | 234,800 | 1,729 |
| 2001-09-27 | 1,709 | 1,709 | 1,670 | 1,700 | 252,000 | 1,700 |
| 2001-09-26 | 1,725 | 1,725 | 1,698 | 1,710 | 235,700 | 1,710 |
| 2001-09-25 | 1,748 | 1,748 | 1,712 | 1,730 | 224,400 | 1,730 |
| 2001-09-21 | 1,740 | 1,749 | 1,735 | 1,748 | 468,500 | 1,748 |
| 2001-09-20 | 1,745 | 1,758 | 1,730 | 1,754 | 472,600 | 1,754 |
| 2001-09-19 | 1,748 | 1,749 | 1,730 | 1,745 | 470,500 | 1,745 |
| 2001-09-18 | 1,745 | 1,750 | 1,725 | 1,726 | 405,200 | 1,726 |
| 2001-09-17 | 1,747 | 1,750 | 1,720 | 1,740 | 245,000 | 1,740 |
| 2001-09-14 | 1,748 | 1,748 | 1,730 | 1,747 | 336,000 | 1,747 |
| 2001-09-13 | 1,715 | 1,758 | 1,715 | 1,758 | 317,900 | 1,758 |
| 2001-09-12 | 1,700 | 1,731 | 1,700 | 1,724 | 268,100 | 1,724 |
| 2001-09-11 | 1,761 | 1,768 | 1,749 | 1,758 | 231,900 | 1,758 |
| 2001-09-10 | 1,771 | 1,775 | 1,765 | 1,772 | 142,300 | 1,772 |
| 2001-09-07 | 1,780 | 1,788 | 1,770 | 1,780 | 232,700 | 1,780 |
| 2001-09-06 | 1,772 | 1,779 | 1,767 | 1,778 | 225,200 | 1,778 |
| 2001-09-05 | 1,769 | 1,769 | 1,751 | 1,766 | 227,600 | 1,766 |
| 2001-09-04 | 1,750 | 1,780 | 1,745 | 1,778 | 242,800 | 1,778 |
| 2001-09-03 | 1,750 | 1,760 | 1,742 | 1,749 | 185,500 | 1,749 |
| 2001-08-31 | 1,745 | 1,750 | 1,738 | 1,750 | 428,900 | 1,750 |
| 2001-08-30 | 1,770 | 1,770 | 1,745 | 1,752 | 282,700 | 1,752 |
| 2001-08-29 | 1,780 | 1,799 | 1,770 | 1,775 | 448,100 | 1,775 |
| 2001-08-28 | 1,805 | 1,811 | 1,780 | 1,790 | 231,700 | 1,790 |
| 2001-08-27 | 1,810 | 1,819 | 1,805 | 1,805 | 137,400 | 1,805 |
| 2001-08-24 | 1,815 | 1,815 | 1,810 | 1,810 | 150,600 | 1,810 |
| 2001-08-23 | 1,810 | 1,820 | 1,810 | 1,813 | 112,700 | 1,813 |
| 2001-08-22 | 1,805 | 1,820 | 1,802 | 1,820 | 150,800 | 1,820 |
| 2001-08-21 | 1,810 | 1,815 | 1,801 | 1,801 | 123,600 | 1,801 |
| 2001-08-20 | 1,810 | 1,830 | 1,805 | 1,813 | 252,400 | 1,813 |
| 2001-08-17 | 1,820 | 1,820 | 1,800 | 1,800 | 288,400 | 1,800 |
| 2001-08-16 | 1,800 | 1,809 | 1,799 | 1,799 | 198,600 | 1,799 |
| 2001-08-15 | 1,795 | 1,799 | 1,781 | 1,798 | 154,000 | 1,798 |
| 2001-08-14 | 1,785 | 1,800 | 1,784 | 1,794 | 205,100 | 1,794 |
| 2001-08-13 | 1,782 | 1,790 | 1,770 | 1,780 | 124,100 | 1,780 |
| 2001-08-10 | 1,771 | 1,785 | 1,762 | 1,783 | 251,800 | 1,783 |
| 2001-08-09 | 1,775 | 1,783 | 1,771 | 1,771 | 134,300 | 1,771 |
| 2001-08-08 | 1,783 | 1,785 | 1,771 | 1,785 | 136,500 | 1,785 |
| 2001-08-07 | 1,760 | 1,785 | 1,755 | 1,785 | 211,400 | 1,785 |
| 2001-08-06 | 1,752 | 1,768 | 1,746 | 1,767 | 236,400 | 1,767 |
| 2001-08-03 | 1,765 | 1,768 | 1,750 | 1,753 | 135,700 | 1,753 |
| 2001-08-02 | 1,770 | 1,780 | 1,762 | 1,770 | 212,800 | 1,770 |
| 2001-08-01 | 1,768 | 1,775 | 1,757 | 1,775 | 224,500 | 1,775 |
| 2001-07-31 | 1,760 | 1,769 | 1,750 | 1,750 | 186,700 | 1,750 |
| 2001-07-30 | 1,754 | 1,755 | 1,744 | 1,750 | 152,600 | 1,750 |
| 2001-07-27 | 1,720 | 1,750 | 1,720 | 1,749 | 200,400 | 1,749 |
| 2001-07-26 | 1,730 | 1,730 | 1,700 | 1,720 | 138,600 | 1,720 |
| 2001-07-25 | 1,698 | 1,734 | 1,692 | 1,720 | 154,400 | 1,720 |
| 2001-07-24 | 1,675 | 1,700 | 1,671 | 1,700 | 117,000 | 1,700 |
| 2001-07-23 | 1,700 | 1,700 | 1,664 | 1,680 | 149,700 | 1,680 |
| 2001-07-19 | 1,690 | 1,695 | 1,660 | 1,690 | 284,400 | 1,690 |
| 2001-07-18 | 1,740 | 1,740 | 1,706 | 1,707 | 239,100 | 1,707 |
| 2001-07-17 | 1,749 | 1,751 | 1,739 | 1,741 | 315,400 | 1,741 |
| 2001-07-16 | 1,760 | 1,760 | 1,749 | 1,749 | 194,300 | 1,749 |
| 2001-07-13 | 1,784 | 1,784 | 1,741 | 1,763 | 248,700 | 1,763 |
| 2001-07-12 | 1,764 | 1,787 | 1,763 | 1,784 | 145,900 | 1,784 |
| 2001-07-11 | 1,785 | 1,785 | 1,760 | 1,762 | 135,500 | 1,762 |
| 2001-07-10 | 1,811 | 1,811 | 1,750 | 1,790 | 263,800 | 1,790 |
| 2001-07-09 | 1,829 | 1,829 | 1,810 | 1,811 | 223,700 | 1,811 |
| 2001-07-06 | 1,820 | 1,830 | 1,817 | 1,827 | 262,800 | 1,827 |
| 2001-07-05 | 1,800 | 1,819 | 1,800 | 1,817 | 464,300 | 1,817 |
| 2001-07-04 | 1,800 | 1,800 | 1,792 | 1,795 | 207,900 | 1,795 |
| 2001-07-03 | 1,805 | 1,806 | 1,791 | 1,800 | 196,900 | 1,800 |
| 2001-07-02 | 1,810 | 1,810 | 1,785 | 1,797 | 277,700 | 1,797 |
| 2001-06-29 | 1,800 | 1,805 | 1,795 | 1,798 | 249,900 | 1,798 |
| 2001-06-28 | 1,800 | 1,800 | 1,786 | 1,790 | 174,400 | 1,790 |
| 2001-06-27 | 1,810 | 1,813 | 1,804 | 1,809 | 213,100 | 1,809 |
| 2001-06-26 | 1,795 | 1,813 | 1,791 | 1,809 | 398,800 | 1,809 |
| 2001-06-25 | 1,780 | 1,800 | 1,780 | 1,797 | 317,600 | 1,797 |
| 2001-06-22 | 1,785 | 1,794 | 1,780 | 1,794 | 215,000 | 1,794 |
| 2001-06-21 | 1,770 | 1,790 | 1,756 | 1,785 | 148,200 | 1,785 |
| 2001-06-20 | 1,780 | 1,784 | 1,756 | 1,775 | 176,500 | 1,775 |
| 2001-06-19 | 1,790 | 1,790 | 1,774 | 1,785 | 276,700 | 1,785 |
| 2001-06-18 | 1,780 | 1,799 | 1,780 | 1,789 | 359,400 | 1,789 |
| 2001-06-15 | 1,759 | 1,770 | 1,754 | 1,770 | 339,700 | 1,770 |
| 2001-06-14 | 1,775 | 1,775 | 1,761 | 1,764 | 249,000 | 1,764 |
| 2001-06-13 | 1,782 | 1,790 | 1,775 | 1,775 | 100,800 | 1,775 |
| 2001-06-12 | 1,797 | 1,800 | 1,795 | 1,795 | 224,000 | 1,795 |
| 2001-06-11 | 1,786 | 1,797 | 1,786 | 1,797 | 211,200 | 1,797 |
| 2001-06-08 | 1,792 | 1,792 | 1,779 | 1,781 | 467,200 | 1,781 |
| 2001-06-07 | 1,773 | 1,794 | 1,773 | 1,792 | 209,900 | 1,792 |
| 2001-06-06 | 1,775 | 1,785 | 1,761 | 1,772 | 183,200 | 1,772 |
| 2001-06-05 | 1,754 | 1,779 | 1,751 | 1,779 | 275,900 | 1,779 |
| 2001-06-04 | 1,737 | 1,755 | 1,730 | 1,755 | 236,700 | 1,755 |
| 2001-06-01 | 1,737 | 1,739 | 1,723 | 1,739 | 210,900 | 1,739 |
| 2001-05-31 | 1,718 | 1,740 | 1,715 | 1,731 | 185,900 | 1,731 |
| 2001-05-30 | 1,715 | 1,730 | 1,713 | 1,720 | 158,800 | 1,720 |
| 2001-05-29 | 1,720 | 1,725 | 1,710 | 1,725 | 163,900 | 1,725 |
| 2001-05-28 | 1,720 | 1,728 | 1,715 | 1,724 | 140,200 | 1,724 |
| 2001-05-25 | 1,717 | 1,720 | 1,706 | 1,713 | 134,800 | 1,713 |
| 2001-05-24 | 1,705 | 1,715 | 1,701 | 1,715 | 155,900 | 1,715 |
| 2001-05-23 | 1,700 | 1,710 | 1,696 | 1,710 | 194,300 | 1,710 |
| 2001-05-22 | 1,708 | 1,710 | 1,700 | 1,700 | 187,800 | 1,700 |
| 2001-05-21 | 1,700 | 1,716 | 1,699 | 1,708 | 255,300 | 1,708 |
| 2001-05-18 | 1,710 | 1,715 | 1,703 | 1,705 | 185,400 | 1,705 |
| 2001-05-17 | 1,700 | 1,710 | 1,696 | 1,710 | 125,200 | 1,710 |
| 2001-05-16 | 1,700 | 1,714 | 1,700 | 1,700 | 110,000 | 1,700 |
| 2001-05-15 | 1,705 | 1,710 | 1,700 | 1,710 | 121,900 | 1,710 |
| 2001-05-14 | 1,720 | 1,724 | 1,710 | 1,710 | 131,400 | 1,710 |
| 2001-05-11 | 1,713 | 1,729 | 1,710 | 1,728 | 282,600 | 1,728 |
| 2001-05-10 | 1,700 | 1,717 | 1,700 | 1,717 | 419,300 | 1,717 |
| 2001-05-09 | 1,700 | 1,705 | 1,696 | 1,705 | 185,700 | 1,705 |
| 2001-05-08 | 1,699 | 1,708 | 1,690 | 1,708 | 286,800 | 1,708 |
| 2001-05-07 | 1,687 | 1,698 | 1,686 | 1,698 | 179,100 | 1,698 |
| 2001-05-02 | 1,682 | 1,686 | 1,671 | 1,686 | 328,300 | 1,686 |
| 2001-05-01 | 1,660 | 1,682 | 1,657 | 1,682 | 393,200 | 1,682 |
| 2001-04-27 | 1,645 | 1,661 | 1,645 | 1,660 | 308,900 | 1,660 |
| 2001-04-26 | 1,610 | 1,635 | 1,610 | 1,635 | 254,400 | 1,635 |
| 2001-04-25 | 1,599 | 1,610 | 1,598 | 1,602 | 153,500 | 1,602 |
| 2001-04-24 | 1,587 | 1,600 | 1,580 | 1,600 | 188,700 | 1,600 |
| 2001-04-23 | 1,580 | 1,595 | 1,579 | 1,587 | 107,500 | 1,587 |
| 2001-04-20 | 1,581 | 1,584 | 1,572 | 1,579 | 96,100 | 1,579 |
| 2001-04-19 | 1,580 | 1,585 | 1,570 | 1,580 | 99,100 | 1,580 |
| 2001-04-18 | 1,575 | 1,581 | 1,571 | 1,580 | 109,700 | 1,580 |
| 2001-04-17 | 1,562 | 1,570 | 1,561 | 1,570 | 64,800 | 1,570 |
| 2001-04-16 | 1,559 | 1,568 | 1,557 | 1,560 | 96,600 | 1,560 |
| 2001-04-13 | 1,568 | 1,575 | 1,560 | 1,560 | 117,000 | 1,560 |
| 2001-04-12 | 1,565 | 1,568 | 1,559 | 1,567 | 69,300 | 1,567 |
| 2001-04-11 | 1,597 | 1,597 | 1,552 | 1,569 | 82,300 | 1,569 |
| 2001-04-10 | 1,560 | 1,600 | 1,555 | 1,570 | 130,400 | 1,570 |
| 2001-04-09 | 1,560 | 1,570 | 1,556 | 1,561 | 104,800 | 1,561 |
| 2001-04-06 | 1,565 | 1,570 | 1,550 | 1,560 | 226,200 | 1,560 |
| 2001-04-05 | 1,565 | 1,565 | 1,550 | 1,550 | 107,200 | 1,550 |
| 2001-04-04 | 1,550 | 1,560 | 1,542 | 1,542 | 121,800 | 1,542 |
| 2001-04-03 | 1,549 | 1,557 | 1,540 | 1,554 | 115,800 | 1,554 |
| 2001-04-02 | 1,570 | 1,570 | 1,510 | 1,531 | 200,100 | 1,531 |
| 2001-03-30 | 1,579 | 1,615 | 1,550 | 1,550 | 320,600 | 1,550 |
| 2001-03-29 | 1,599 | 1,618 | 1,580 | 1,580 | 182,400 | 1,580 |
| 2001-03-28 | 1,620 | 1,629 | 1,592 | 1,629 | 161,800 | 1,629 |
| 2001-03-27 | 1,575 | 1,630 | 1,575 | 1,630 | 171,500 | 1,630 |
| 2001-03-26 | 1,645 | 1,670 | 1,623 | 1,670 | 372,200 | 1,670 |
| 2001-03-23 | 1,653 | 1,664 | 1,642 | 1,645 | 324,200 | 1,645 |
| 2001-03-22 | 1,640 | 1,662 | 1,640 | 1,649 | 238,800 | 1,649 |
| 2001-03-21 | 1,600 | 1,700 | 1,599 | 1,700 | 586,900 | 1,700 |
| 2001-03-19 | 1,557 | 1,580 | 1,553 | 1,575 | 178,300 | 1,575 |
| 2001-03-16 | 1,550 | 1,563 | 1,547 | 1,547 | 160,900 | 1,547 |
| 2001-03-15 | 1,540 | 1,549 | 1,526 | 1,549 | 209,200 | 1,549 |
| 2001-03-14 | 1,541 | 1,545 | 1,540 | 1,541 | 164,900 | 1,541 |
| 2001-03-13 | 1,550 | 1,550 | 1,540 | 1,542 | 194,300 | 1,542 |
| 2001-03-12 | 1,556 | 1,559 | 1,547 | 1,553 | 222,500 | 1,553 |
| 2001-03-09 | 1,550 | 1,557 | 1,549 | 1,555 | 310,700 | 1,555 |
| 2001-03-08 | 1,562 | 1,564 | 1,555 | 1,557 | 131,500 | 1,557 |
| 2001-03-07 | 1,560 | 1,562 | 1,555 | 1,562 | 182,100 | 1,562 |
| 2001-03-06 | 1,564 | 1,564 | 1,555 | 1,560 | 160,300 | 1,560 |
| 2001-03-05 | 1,549 | 1,565 | 1,545 | 1,560 | 256,600 | 1,560 |
| 2001-03-02 | 1,553 | 1,555 | 1,545 | 1,550 | 218,500 | 1,550 |
| 2001-03-01 | 1,540 | 1,560 | 1,540 | 1,552 | 229,300 | 1,552 |
| 2001-02-28 | 1,534 | 1,560 | 1,530 | 1,550 | 408,000 | 1,550 |
| 2001-02-27 | 1,522 | 1,533 | 1,520 | 1,533 | 232,900 | 1,533 |
| 2001-02-26 | 1,500 | 1,530 | 1,499 | 1,524 | 290,300 | 1,524 |
| 2001-02-23 | 1,498 | 1,500 | 1,493 | 1,499 | 182,900 | 1,499 |
| 2001-02-22 | 1,495 | 1,498 | 1,488 | 1,493 | 146,000 | 1,493 |
| 2001-02-21 | 1,480 | 1,496 | 1,480 | 1,495 | 96,100 | 1,495 |
| 2001-02-20 | 1,481 | 1,485 | 1,476 | 1,485 | 132,300 | 1,485 |
| 2001-02-19 | 1,470 | 1,479 | 1,466 | 1,474 | 137,500 | 1,474 |
| 2001-02-16 | 1,460 | 1,465 | 1,460 | 1,460 | 73,300 | 1,460 |
| 2001-02-15 | 1,460 | 1,462 | 1,452 | 1,460 | 104,500 | 1,460 |
| 2001-02-14 | 1,445 | 1,460 | 1,445 | 1,460 | 112,800 | 1,460 |
| 2001-02-13 | 1,445 | 1,458 | 1,445 | 1,445 | 163,000 | 1,445 |
| 2001-02-09 | 1,443 | 1,452 | 1,443 | 1,447 | 142,000 | 1,447 |
| 2001-02-08 | 1,442 | 1,450 | 1,442 | 1,443 | 144,200 | 1,443 |
| 2001-02-07 | 1,440 | 1,446 | 1,440 | 1,442 | 171,700 | 1,442 |
| 2001-02-06 | 1,439 | 1,448 | 1,439 | 1,442 | 84,700 | 1,442 |
| 2001-02-05 | 1,455 | 1,458 | 1,438 | 1,439 | 131,600 | 1,439 |
| 2001-02-02 | 1,447 | 1,460 | 1,442 | 1,460 | 242,400 | 1,460 |
| 2001-02-01 | 1,446 | 1,447 | 1,440 | 1,447 | 122,100 | 1,447 |
| 2001-01-31 | 1,436 | 1,450 | 1,426 | 1,446 | 160,800 | 1,446 |
| 2001-01-30 | 1,433 | 1,442 | 1,425 | 1,437 | 134,400 | 1,437 |
| 2001-01-29 | 1,440 | 1,440 | 1,432 | 1,432 | 58,000 | 1,432 |
| 2001-01-26 | 1,425 | 1,441 | 1,425 | 1,440 | 168,000 | 1,440 |
| 2001-01-25 | 1,436 | 1,442 | 1,420 | 1,430 | 115,000 | 1,430 |
| 2001-01-24 | 1,440 | 1,441 | 1,436 | 1,436 | 67,200 | 1,436 |
| 2001-01-23 | 1,430 | 1,444 | 1,429 | 1,434 | 146,500 | 1,434 |
| 2001-01-22 | 1,425 | 1,428 | 1,414 | 1,424 | 127,000 | 1,424 |
| 2001-01-19 | 1,426 | 1,426 | 1,414 | 1,414 | 200,800 | 1,414 |
| 2001-01-18 | 1,430 | 1,430 | 1,415 | 1,427 | 214,700 | 1,427 |
| 2001-01-17 | 1,431 | 1,431 | 1,425 | 1,429 | 109,700 | 1,429 |
| 2001-01-16 | 1,436 | 1,438 | 1,430 | 1,435 | 112,100 | 1,435 |
| 2001-01-15 | 1,440 | 1,440 | 1,430 | 1,436 | 182,400 | 1,436 |
| 2001-01-12 | 1,440 | 1,450 | 1,430 | 1,435 | 137,500 | 1,435 |
| 2001-01-11 | 1,450 | 1,450 | 1,434 | 1,435 | 201,200 | 1,435 |
| 2001-01-10 | 1,450 | 1,451 | 1,445 | 1,450 | 74,500 | 1,450 |
| 2001-01-09 | 1,450 | 1,455 | 1,447 | 1,450 | 76,900 | 1,450 |
| 2001-01-05 | 1,458 | 1,460 | 1,448 | 1,460 | 113,800 | 1,460 |
| 2001-01-04 | 1,471 | 1,473 | 1,447 | 1,447 | 72,800 | 1,447 |
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