9934 因幡電機産業(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 | 1,329 | 1,361 | 1,315 | 1,350 | 7,200 | 675 |
| 2001-12-27 | 1,311 | 1,311 | 1,298 | 1,310 | 5,000 | 655 |
| 2001-12-26 | 1,329 | 1,329 | 1,305 | 1,307 | 11,500 | 653.50 |
| 2001-12-25 | 1,328 | 1,328 | 1,304 | 1,325 | 7,800 | 662.50 |
| 2001-12-21 | 1,300 | 1,319 | 1,295 | 1,319 | 10,200 | 659.50 |
| 2001-12-20 | 1,320 | 1,320 | 1,294 | 1,319 | 10,300 | 659.50 |
| 2001-12-19 | 1,308 | 1,330 | 1,300 | 1,300 | 12,200 | 650 |
| 2001-12-18 | 1,302 | 1,311 | 1,294 | 1,310 | 8,400 | 655 |
| 2001-12-17 | 1,330 | 1,330 | 1,294 | 1,294 | 8,800 | 647 |
| 2001-12-14 | 1,300 | 1,319 | 1,300 | 1,312 | 39,100 | 656 |
| 2001-12-13 | 1,340 | 1,367 | 1,338 | 1,367 | 12,600 | 683.50 |
| 2001-12-12 | 1,323 | 1,369 | 1,300 | 1,350 | 30,500 | 675 |
| 2001-12-11 | 1,338 | 1,340 | 1,324 | 1,324 | 6,000 | 662 |
| 2001-12-10 | 1,383 | 1,383 | 1,310 | 1,330 | 21,200 | 665 |
| 2001-12-07 | 1,395 | 1,395 | 1,383 | 1,383 | 10,100 | 691.50 |
| 2001-12-06 | 1,417 | 1,417 | 1,355 | 1,390 | 24,400 | 695 |
| 2001-12-05 | 1,380 | 1,390 | 1,370 | 1,377 | 9,300 | 688.50 |
| 2001-12-04 | 1,351 | 1,380 | 1,350 | 1,380 | 14,600 | 690 |
| 2001-12-03 | 1,373 | 1,393 | 1,350 | 1,350 | 13,900 | 675 |
| 2001-11-30 | 1,375 | 1,382 | 1,370 | 1,372 | 5,600 | 686 |
| 2001-11-29 | 1,400 | 1,400 | 1,370 | 1,372 | 13,800 | 686 |
| 2001-11-28 | 1,402 | 1,416 | 1,396 | 1,416 | 5,100 | 708 |
| 2001-11-27 | 1,434 | 1,450 | 1,400 | 1,402 | 17,200 | 701 |
| 2001-11-26 | 1,500 | 1,500 | 1,440 | 1,449 | 14,500 | 724.50 |
| 2001-11-22 | 1,420 | 1,436 | 1,410 | 1,411 | 3,500 | 705.50 |
| 2001-11-21 | 1,409 | 1,429 | 1,409 | 1,417 | 3,700 | 708.50 |
| 2001-11-20 | 1,406 | 1,425 | 1,406 | 1,415 | 5,700 | 707.50 |
| 2001-11-19 | 1,402 | 1,420 | 1,400 | 1,401 | 5,100 | 700.50 |
| 2001-11-16 | 1,432 | 1,440 | 1,413 | 1,439 | 16,800 | 719.50 |
| 2001-11-15 | 1,394 | 1,440 | 1,393 | 1,440 | 7,500 | 720 |
| 2001-11-14 | 1,398 | 1,400 | 1,379 | 1,394 | 4,300 | 697 |
| 2001-11-13 | 1,380 | 1,390 | 1,359 | 1,379 | 9,000 | 689.50 |
| 2001-11-12 | 1,350 | 1,408 | 1,350 | 1,407 | 5,800 | 703.50 |
| 2001-11-09 | 1,409 | 1,409 | 1,353 | 1,353 | 13,300 | 676.50 |
| 2001-11-08 | 1,413 | 1,432 | 1,380 | 1,415 | 19,600 | 707.50 |
| 2001-11-07 | 1,460 | 1,460 | 1,408 | 1,418 | 12,700 | 709 |
| 2001-11-06 | 1,435 | 1,450 | 1,410 | 1,432 | 7,700 | 716 |
| 2001-11-05 | 1,435 | 1,450 | 1,425 | 1,450 | 9,300 | 725 |
| 2001-11-02 | 1,459 | 1,472 | 1,435 | 1,435 | 19,100 | 717.50 |
| 2001-11-01 | 1,474 | 1,479 | 1,432 | 1,459 | 9,300 | 729.50 |
| 2001-10-31 | 1,429 | 1,459 | 1,429 | 1,459 | 6,600 | 729.50 |
| 2001-10-30 | 1,457 | 1,457 | 1,430 | 1,443 | 9,700 | 721.50 |
| 2001-10-29 | 1,442 | 1,471 | 1,442 | 1,457 | 6,800 | 728.50 |
| 2001-10-26 | 1,480 | 1,480 | 1,442 | 1,442 | 12,200 | 721 |
| 2001-10-25 | 1,450 | 1,450 | 1,428 | 1,431 | 14,700 | 715.50 |
| 2001-10-24 | 1,435 | 1,450 | 1,420 | 1,448 | 9,700 | 724 |
| 2001-10-23 | 1,438 | 1,439 | 1,415 | 1,435 | 11,300 | 717.50 |
| 2001-10-22 | 1,440 | 1,440 | 1,402 | 1,419 | 6,900 | 709.50 |
| 2001-10-19 | 1,414 | 1,414 | 1,402 | 1,403 | 7,200 | 701.50 |
| 2001-10-18 | 1,420 | 1,420 | 1,403 | 1,414 | 9,900 | 707 |
| 2001-10-17 | 1,448 | 1,448 | 1,404 | 1,427 | 5,000 | 713.50 |
| 2001-10-16 | 1,430 | 1,449 | 1,402 | 1,440 | 3,800 | 720 |
| 2001-10-15 | 1,449 | 1,449 | 1,395 | 1,402 | 4,300 | 701 |
| 2001-10-12 | 1,430 | 1,450 | 1,421 | 1,450 | 10,000 | 725 |
| 2001-10-11 | 1,410 | 1,429 | 1,389 | 1,397 | 11,900 | 698.50 |
| 2001-10-10 | 1,410 | 1,435 | 1,400 | 1,400 | 6,400 | 700 |
| 2001-10-09 | 1,400 | 1,433 | 1,400 | 1,410 | 4,700 | 705 |
| 2001-10-05 | 1,403 | 1,459 | 1,400 | 1,459 | 8,600 | 729.50 |
| 2001-10-04 | 1,451 | 1,470 | 1,431 | 1,463 | 9,100 | 731.50 |
| 2001-10-03 | 1,450 | 1,475 | 1,450 | 1,467 | 10,000 | 733.50 |
| 2001-10-02 | 1,410 | 1,450 | 1,385 | 1,450 | 11,900 | 725 |
| 2001-10-01 | 1,420 | 1,420 | 1,399 | 1,417 | 10,300 | 708.50 |
| 2001-09-28 | 1,360 | 1,417 | 1,360 | 1,409 | 10,000 | 704.50 |
| 2001-09-27 | 1,335 | 1,360 | 1,306 | 1,360 | 6,800 | 680 |
| 2001-09-26 | 1,342 | 1,342 | 1,294 | 1,314 | 25,000 | 657 |
| 2001-09-25 | 1,304 | 1,314 | 1,285 | 1,312 | 15,400 | 656 |
| 2001-09-21 | 1,269 | 1,290 | 1,269 | 1,290 | 14,700 | 645 |
| 2001-09-20 | 1,300 | 1,301 | 1,280 | 1,300 | 30,000 | 650 |
| 2001-09-19 | 1,280 | 1,319 | 1,280 | 1,307 | 21,900 | 653.50 |
| 2001-09-18 | 1,300 | 1,310 | 1,286 | 1,295 | 35,800 | 647.50 |
| 2001-09-17 | 1,355 | 1,355 | 1,309 | 1,320 | 19,500 | 660 |
| 2001-09-14 | 1,380 | 1,381 | 1,370 | 1,375 | 39,700 | 687.50 |
| 2001-09-13 | 1,240 | 1,340 | 1,240 | 1,340 | 22,100 | 670 |
| 2001-09-12 | 1,300 | 1,323 | 1,300 | 1,300 | 31,600 | 650 |
| 2001-09-11 | 1,400 | 1,400 | 1,394 | 1,400 | 11,600 | 700 |
| 2001-09-10 | 1,403 | 1,403 | 1,390 | 1,395 | 20,100 | 697.50 |
| 2001-09-07 | 1,420 | 1,420 | 1,405 | 1,406 | 19,500 | 703 |
| 2001-09-06 | 1,405 | 1,421 | 1,405 | 1,410 | 12,300 | 705 |
| 2001-09-05 | 1,403 | 1,408 | 1,401 | 1,405 | 11,300 | 702.50 |
| 2001-09-04 | 1,400 | 1,440 | 1,400 | 1,440 | 14,200 | 720 |
| 2001-09-03 | 1,421 | 1,443 | 1,410 | 1,410 | 9,500 | 705 |
| 2001-08-31 | 1,400 | 1,460 | 1,400 | 1,421 | 21,000 | 710.50 |
| 2001-08-30 | 1,381 | 1,462 | 1,372 | 1,462 | 69,800 | 731 |
| 2001-08-29 | 1,480 | 1,481 | 1,396 | 1,400 | 111,700 | 700 |
| 2001-08-28 | 1,533 | 1,534 | 1,500 | 1,534 | 14,000 | 767 |
| 2001-08-27 | 1,548 | 1,550 | 1,520 | 1,534 | 10,900 | 767 |
| 2001-08-24 | 1,520 | 1,530 | 1,499 | 1,530 | 12,500 | 765 |
| 2001-08-23 | 1,510 | 1,545 | 1,490 | 1,518 | 17,200 | 759 |
| 2001-08-22 | 1,529 | 1,529 | 1,470 | 1,490 | 25,800 | 745 |
| 2001-08-21 | 1,580 | 1,581 | 1,551 | 1,559 | 15,200 | 779.50 |
| 2001-08-20 | 1,618 | 1,618 | 1,581 | 1,586 | 8,600 | 793 |
| 2001-08-17 | 1,636 | 1,656 | 1,620 | 1,625 | 12,300 | 812.50 |
| 2001-08-16 | 1,650 | 1,660 | 1,635 | 1,636 | 19,800 | 818 |
| 2001-08-15 | 1,700 | 1,700 | 1,659 | 1,690 | 22,000 | 845 |
| 2001-08-14 | 1,690 | 1,700 | 1,681 | 1,700 | 60,900 | 850 |
| 2001-08-13 | 1,700 | 1,700 | 1,690 | 1,691 | 26,200 | 845.50 |
| 2001-08-10 | 1,677 | 1,700 | 1,675 | 1,699 | 12,800 | 849.50 |
| 2001-08-09 | 1,680 | 1,705 | 1,670 | 1,670 | 18,500 | 835 |
| 2001-08-08 | 1,730 | 1,730 | 1,699 | 1,729 | 19,800 | 864.50 |
| 2001-08-07 | 1,740 | 1,740 | 1,729 | 1,729 | 35,500 | 864.50 |
| 2001-08-06 | 1,729 | 1,745 | 1,729 | 1,730 | 44,800 | 865 |
| 2001-08-03 | 1,749 | 1,749 | 1,700 | 1,729 | 29,600 | 864.50 |
| 2001-08-02 | 1,744 | 1,751 | 1,730 | 1,739 | 84,700 | 869.50 |
| 2001-08-01 | 1,699 | 1,745 | 1,698 | 1,732 | 99,600 | 866 |
| 2001-07-31 | 1,650 | 1,690 | 1,650 | 1,681 | 23,600 | 840.50 |
| 2001-07-30 | 1,698 | 1,698 | 1,635 | 1,660 | 12,800 | 830 |
| 2001-07-27 | 1,618 | 1,689 | 1,618 | 1,689 | 30,100 | 844.50 |
| 2001-07-26 | 1,680 | 1,680 | 1,610 | 1,618 | 24,800 | 809 |
| 2001-07-25 | 1,660 | 1,682 | 1,625 | 1,627 | 21,900 | 813.50 |
| 2001-07-24 | 1,642 | 1,670 | 1,620 | 1,670 | 59,400 | 835 |
| 2001-07-23 | 1,669 | 1,670 | 1,600 | 1,650 | 71,900 | 825 |
| 2001-07-19 | 1,650 | 1,675 | 1,631 | 1,660 | 45,400 | 830 |
| 2001-07-18 | 1,750 | 1,759 | 1,685 | 1,716 | 42,500 | 858 |
| 2001-07-17 | 1,789 | 1,789 | 1,745 | 1,749 | 61,900 | 874.50 |
| 2001-07-16 | 1,781 | 1,800 | 1,760 | 1,760 | 125,400 | 880 |
| 2001-07-13 | 1,700 | 1,780 | 1,686 | 1,715 | 170,400 | 857.50 |
| 2001-07-12 | 1,620 | 1,680 | 1,620 | 1,666 | 77,800 | 833 |
| 2001-07-11 | 1,600 | 1,619 | 1,600 | 1,619 | 36,900 | 809.50 |
| 2001-07-10 | 1,600 | 1,610 | 1,595 | 1,601 | 13,500 | 800.50 |
| 2001-07-09 | 1,620 | 1,629 | 1,581 | 1,587 | 21,500 | 793.50 |
| 2001-07-06 | 1,580 | 1,640 | 1,572 | 1,639 | 79,200 | 819.50 |
| 2001-07-05 | 1,584 | 1,590 | 1,580 | 1,590 | 13,800 | 795 |
| 2001-07-04 | 1,589 | 1,590 | 1,566 | 1,576 | 15,100 | 788 |
| 2001-07-03 | 1,585 | 1,590 | 1,565 | 1,590 | 17,400 | 795 |
| 2001-07-02 | 1,600 | 1,600 | 1,575 | 1,584 | 17,400 | 792 |
| 2001-06-29 | 1,530 | 1,570 | 1,530 | 1,568 | 39,900 | 784 |
| 2001-06-28 | 1,530 | 1,540 | 1,525 | 1,530 | 24,100 | 765 |
| 2001-06-27 | 1,501 | 1,541 | 1,500 | 1,530 | 12,700 | 765 |
| 2001-06-26 | 1,491 | 1,500 | 1,486 | 1,493 | 5,500 | 746.50 |
| 2001-06-25 | 1,488 | 1,500 | 1,475 | 1,490 | 9,700 | 745 |
| 2001-06-22 | 1,463 | 1,484 | 1,451 | 1,475 | 6,000 | 737.50 |
| 2001-06-21 | 1,479 | 1,490 | 1,451 | 1,463 | 4,200 | 731.50 |
| 2001-06-20 | 1,477 | 1,489 | 1,450 | 1,476 | 3,200 | 738 |
| 2001-06-19 | 1,489 | 1,499 | 1,489 | 1,497 | 7,500 | 748.50 |
| 2001-06-18 | 1,422 | 1,450 | 1,422 | 1,449 | 8,200 | 724.50 |
| 2001-06-15 | 1,472 | 1,472 | 1,425 | 1,460 | 15,400 | 730 |
| 2001-06-14 | 1,498 | 1,500 | 1,470 | 1,490 | 4,700 | 745 |
| 2001-06-13 | 1,500 | 1,540 | 1,481 | 1,492 | 14,400 | 746 |
| 2001-06-12 | 1,531 | 1,540 | 1,500 | 1,509 | 13,800 | 754.50 |
| 2001-06-11 | 1,501 | 1,550 | 1,501 | 1,540 | 11,200 | 770 |
| 2001-06-08 | 1,499 | 1,513 | 1,490 | 1,500 | 47,300 | 750 |
| 2001-06-07 | 1,471 | 1,490 | 1,471 | 1,489 | 6,000 | 744.50 |
| 2001-06-06 | 1,455 | 1,470 | 1,455 | 1,470 | 13,100 | 735 |
| 2001-06-05 | 1,480 | 1,480 | 1,455 | 1,467 | 13,700 | 733.50 |
| 2001-06-04 | 1,500 | 1,500 | 1,471 | 1,480 | 15,300 | 740 |
| 2001-06-01 | 1,492 | 1,500 | 1,477 | 1,490 | 12,100 | 745 |
| 2001-05-31 | 1,521 | 1,530 | 1,481 | 1,481 | 36,900 | 740.50 |
| 2001-05-30 | 1,550 | 1,580 | 1,530 | 1,540 | 57,700 | 770 |
| 2001-05-29 | 1,505 | 1,550 | 1,500 | 1,550 | 112,500 | 775 |
| 2001-05-28 | 1,450 | 1,509 | 1,450 | 1,492 | 68,500 | 746 |
| 2001-05-25 | 1,411 | 1,445 | 1,410 | 1,430 | 45,100 | 715 |
| 2001-05-24 | 1,396 | 1,396 | 1,385 | 1,385 | 1,900 | 692.50 |
| 2001-05-23 | 1,391 | 1,400 | 1,385 | 1,400 | 7,400 | 700 |
| 2001-05-22 | 1,390 | 1,400 | 1,385 | 1,390 | 7,600 | 695 |
| 2001-05-21 | 1,386 | 1,400 | 1,385 | 1,390 | 3,900 | 695 |
| 2001-05-18 | 1,399 | 1,400 | 1,380 | 1,385 | 3,500 | 692.50 |
| 2001-05-17 | 1,390 | 1,395 | 1,380 | 1,395 | 4,100 | 697.50 |
| 2001-05-16 | 1,400 | 1,400 | 1,385 | 1,390 | 6,300 | 695 |
| 2001-05-15 | 1,385 | 1,400 | 1,380 | 1,381 | 3,700 | 690.50 |
| 2001-05-14 | 1,399 | 1,400 | 1,385 | 1,390 | 2,500 | 695 |
| 2001-05-11 | 1,410 | 1,410 | 1,390 | 1,391 | 9,300 | 695.50 |
| 2001-05-10 | 1,401 | 1,415 | 1,400 | 1,414 | 4,700 | 707 |
| 2001-05-09 | 1,430 | 1,430 | 1,406 | 1,420 | 11,300 | 710 |
| 2001-05-08 | 1,405 | 1,415 | 1,405 | 1,415 | 21,000 | 707.50 |
| 2001-05-07 | 1,400 | 1,410 | 1,390 | 1,405 | 12,700 | 702.50 |
| 2001-05-02 | 1,379 | 1,400 | 1,370 | 1,400 | 24,800 | 700 |
| 2001-05-01 | 1,340 | 1,370 | 1,338 | 1,370 | 14,800 | 685 |
| 2001-04-27 | 1,330 | 1,335 | 1,330 | 1,335 | 6,100 | 667.50 |
| 2001-04-26 | 1,328 | 1,330 | 1,325 | 1,329 | 5,700 | 664.50 |
| 2001-04-25 | 1,310 | 1,329 | 1,310 | 1,320 | 3,400 | 660 |
| 2001-04-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,400 | 660 |
| 2001-04-23 | 1,330 | 1,330 | 1,320 | 1,320 | 2,600 | 660 |
| 2001-04-20 | 1,311 | 1,311 | 1,304 | 1,310 | 3,500 | 655 |
| 2001-04-19 | 1,338 | 1,338 | 1,302 | 1,302 | 13,000 | 651 |
| 2001-04-18 | 1,328 | 1,328 | 1,309 | 1,320 | 3,000 | 660 |
| 2001-04-17 | 1,327 | 1,327 | 1,303 | 1,303 | 5,500 | 651.50 |
| 2001-04-16 | 1,327 | 1,327 | 1,306 | 1,307 | 5,900 | 653.50 |
| 2001-04-13 | 1,320 | 1,320 | 1,303 | 1,307 | 4,700 | 653.50 |
| 2001-04-12 | 1,329 | 1,335 | 1,310 | 1,319 | 4,000 | 659.50 |
| 2001-04-11 | 1,315 | 1,327 | 1,306 | 1,327 | 2,200 | 663.50 |
| 2001-04-10 | 1,311 | 1,318 | 1,305 | 1,305 | 3,100 | 652.50 |
| 2001-04-09 | 1,300 | 1,324 | 1,300 | 1,324 | 4,600 | 662 |
| 2001-04-06 | 1,303 | 1,345 | 1,303 | 1,305 | 13,800 | 652.50 |
| 2001-04-05 | 1,301 | 1,330 | 1,301 | 1,302 | 4,300 | 651 |
| 2001-04-04 | 1,300 | 1,301 | 1,300 | 1,301 | 500 | 650.50 |
| 2001-04-03 | 1,320 | 1,338 | 1,300 | 1,335 | 2,400 | 667.50 |
| 2001-04-02 | 1,324 | 1,324 | 1,284 | 1,285 | 3,200 | 642.50 |
| 2001-03-30 | 1,319 | 1,330 | 1,281 | 1,281 | 7,300 | 640.50 |
| 2001-03-29 | 1,336 | 1,344 | 1,310 | 1,339 | 4,800 | 669.50 |
| 2001-03-28 | 1,375 | 1,375 | 1,341 | 1,341 | 3,900 | 670.50 |
| 2001-03-27 | 1,400 | 1,400 | 1,355 | 1,355 | 5,200 | 677.50 |
| 2001-03-26 | 1,400 | 1,450 | 1,400 | 1,425 | 27,500 | 712.50 |
| 2001-03-23 | 1,345 | 1,389 | 1,345 | 1,389 | 16,100 | 694.50 |
| 2001-03-22 | 1,358 | 1,358 | 1,340 | 1,356 | 5,100 | 678 |
| 2001-03-21 | 1,358 | 1,358 | 1,337 | 1,350 | 4,600 | 675 |
| 2001-03-19 | 1,350 | 1,350 | 1,337 | 1,344 | 3,600 | 672 |
| 2001-03-16 | 1,315 | 1,330 | 1,305 | 1,305 | 2,800 | 652.50 |
| 2001-03-15 | 1,300 | 1,300 | 1,285 | 1,300 | 9,500 | 650 |
| 2001-03-14 | 1,311 | 1,320 | 1,306 | 1,310 | 13,000 | 655 |
| 2001-03-13 | 1,307 | 1,310 | 1,300 | 1,310 | 8,700 | 655 |
| 2001-03-12 | 1,357 | 1,357 | 1,320 | 1,320 | 16,400 | 660 |
| 2001-03-09 | 1,365 | 1,365 | 1,323 | 1,345 | 31,500 | 672.50 |
| 2001-03-08 | 1,336 | 1,349 | 1,336 | 1,345 | 8,700 | 672.50 |
| 2001-03-07 | 1,325 | 1,339 | 1,325 | 1,334 | 14,300 | 667 |
| 2001-03-06 | 1,315 | 1,330 | 1,310 | 1,323 | 7,800 | 661.50 |
| 2001-03-05 | 1,310 | 1,319 | 1,309 | 1,310 | 6,200 | 655 |
| 2001-03-02 | 1,320 | 1,322 | 1,310 | 1,310 | 9,400 | 655 |
| 2001-03-01 | 1,330 | 1,330 | 1,310 | 1,315 | 4,600 | 657.50 |
| 2001-02-28 | 1,329 | 1,330 | 1,310 | 1,329 | 7,500 | 664.50 |
| 2001-02-27 | 1,334 | 1,334 | 1,320 | 1,320 | 3,500 | 660 |
| 2001-02-26 | 1,330 | 1,330 | 1,301 | 1,329 | 6,700 | 664.50 |
| 2001-02-23 | 1,321 | 1,330 | 1,320 | 1,330 | 4,500 | 665 |
| 2001-02-22 | 1,330 | 1,330 | 1,319 | 1,320 | 5,600 | 660 |
| 2001-02-21 | 1,310 | 1,319 | 1,300 | 1,319 | 7,100 | 659.50 |
| 2001-02-20 | 1,310 | 1,328 | 1,300 | 1,328 | 3,200 | 664 |
| 2001-02-19 | 1,330 | 1,330 | 1,300 | 1,310 | 9,100 | 655 |
| 2001-02-16 | 1,320 | 1,329 | 1,300 | 1,300 | 7,800 | 650 |
| 2001-02-15 | 1,319 | 1,325 | 1,319 | 1,325 | 5,600 | 662.50 |
| 2001-02-14 | 1,310 | 1,321 | 1,300 | 1,319 | 8,300 | 659.50 |
| 2001-02-13 | 1,300 | 1,330 | 1,290 | 1,310 | 6,400 | 655 |
| 2001-02-09 | 1,275 | 1,280 | 1,275 | 1,280 | 600 | 640 |
| 2001-02-08 | 1,290 | 1,290 | 1,275 | 1,275 | 4,700 | 637.50 |
| 2001-02-07 | 1,291 | 1,300 | 1,280 | 1,290 | 3,600 | 645 |
| 2001-02-06 | 1,315 | 1,315 | 1,291 | 1,291 | 1,600 | 645.50 |
| 2001-02-05 | 1,301 | 1,310 | 1,295 | 1,295 | 5,100 | 647.50 |
| 2001-02-02 | 1,300 | 1,319 | 1,300 | 1,300 | 4,200 | 650 |
| 2001-02-01 | 1,300 | 1,321 | 1,300 | 1,300 | 4,400 | 650 |
| 2001-01-31 | 1,300 | 1,340 | 1,285 | 1,330 | 6,600 | 665 |
| 2001-01-30 | 1,270 | 1,280 | 1,260 | 1,280 | 5,500 | 640 |
| 2001-01-29 | 1,270 | 1,280 | 1,270 | 1,280 | 2,600 | 640 |
| 2001-01-26 | 1,270 | 1,280 | 1,251 | 1,271 | 1,400 | 635.50 |
| 2001-01-25 | 1,270 | 1,280 | 1,251 | 1,270 | 8,900 | 635 |
| 2001-01-24 | 1,260 | 1,270 | 1,251 | 1,270 | 1,200 | 635 |
| 2001-01-23 | 1,240 | 1,261 | 1,240 | 1,260 | 3,100 | 630 |
| 2001-01-22 | 1,270 | 1,270 | 1,243 | 1,243 | 2,200 | 621.50 |
| 2001-01-19 | 1,256 | 1,269 | 1,215 | 1,269 | 3,900 | 634.50 |
| 2001-01-18 | 1,245 | 1,265 | 1,200 | 1,216 | 4,400 | 608 |
| 2001-01-17 | 1,200 | 1,210 | 1,200 | 1,210 | 1,000 | 605 |
| 2001-01-16 | 1,196 | 1,199 | 1,187 | 1,199 | 2,700 | 599.50 |
| 2001-01-15 | 1,184 | 1,185 | 1,184 | 1,184 | 3,300 | 592 |
| 2001-01-12 | 1,180 | 1,193 | 1,180 | 1,184 | 2,200 | 592 |
| 2001-01-11 | 1,179 | 1,180 | 1,179 | 1,180 | 1,400 | 590 |
| 2001-01-10 | 1,194 | 1,194 | 1,160 | 1,193 | 6,900 | 596.50 |
| 2001-01-09 | 1,205 | 1,205 | 1,176 | 1,176 | 1,600 | 588 |
| 2001-01-05 | 1,200 | 1,200 | 1,180 | 1,194 | 3,000 | 597 |
| 2001-01-04 | 1,210 | 1,210 | 1,181 | 1,181 | 6,800 | 590.50 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株