7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 6,800 | 6,980 | 6,800 | 6,950 | 12,900 | 144.79 |
| 2001-12-27 | 6,530 | 6,800 | 6,530 | 6,800 | 11,600 | 141.67 |
| 2001-12-26 | 6,620 | 6,720 | 6,510 | 6,510 | 9,400 | 135.63 |
| 2001-12-25 | 6,870 | 6,990 | 6,620 | 6,720 | 15,700 | 140 |
| 2001-12-21 | 6,960 | 7,020 | 6,900 | 6,950 | 29,600 | 144.79 |
| 2001-12-20 | 7,450 | 7,450 | 7,090 | 7,160 | 15,400 | 149.17 |
| 2001-12-19 | 7,130 | 7,520 | 7,130 | 7,460 | 20,200 | 155.42 |
| 2001-12-18 | 7,630 | 7,630 | 7,560 | 7,630 | 13,300 | 158.96 |
| 2001-12-17 | 7,800 | 7,800 | 7,540 | 7,640 | 30,300 | 159.17 |
| 2001-12-14 | 7,490 | 7,900 | 7,490 | 7,820 | 44,000 | 162.92 |
| 2001-12-13 | 7,940 | 7,940 | 7,660 | 7,790 | 54,300 | 162.29 |
| 2001-12-12 | 7,420 | 7,980 | 7,420 | 7,840 | 20,200 | 163.33 |
| 2001-12-11 | 7,470 | 7,470 | 7,310 | 7,390 | 9,400 | 153.96 |
| 2001-12-10 | 7,010 | 7,490 | 7,010 | 7,490 | 7,600 | 156.04 |
| 2001-12-07 | 7,420 | 7,440 | 7,150 | 7,300 | 7,600 | 152.08 |
| 2001-12-06 | 7,520 | 7,580 | 7,430 | 7,460 | 10,100 | 155.42 |
| 2001-12-05 | 7,370 | 7,400 | 7,240 | 7,320 | 16,600 | 152.50 |
| 2001-12-04 | 7,150 | 7,280 | 7,080 | 7,270 | 17,900 | 151.46 |
| 2001-12-03 | 7,680 | 7,680 | 7,400 | 7,510 | 6,400 | 156.46 |
| 2001-11-30 | 7,530 | 7,620 | 7,400 | 7,540 | 11,500 | 157.08 |
| 2001-11-29 | 7,690 | 7,700 | 7,600 | 7,600 | 6,500 | 158.33 |
| 2001-11-28 | 7,650 | 7,790 | 7,610 | 7,700 | 21,900 | 160.42 |
| 2001-11-27 | 8,000 | 8,000 | 7,700 | 7,750 | 23,400 | 161.46 |
| 2001-11-26 | 7,590 | 7,820 | 7,570 | 7,810 | 24,200 | 162.71 |
| 2001-11-22 | 7,500 | 7,640 | 7,480 | 7,530 | 18,000 | 156.88 |
| 2001-11-21 | 7,600 | 7,780 | 7,430 | 7,530 | 44,700 | 156.88 |
| 2001-11-20 | 8,110 | 8,200 | 7,680 | 7,880 | 25,900 | 164.17 |
| 2001-11-19 | 8,280 | 8,300 | 8,030 | 8,080 | 18,100 | 168.33 |
| 2001-11-16 | 8,600 | 8,600 | 8,270 | 8,340 | 44,100 | 173.75 |
| 2001-11-15 | 8,420 | 8,670 | 8,420 | 8,670 | 6,900 | 180.63 |
| 2001-11-14 | 8,460 | 8,680 | 8,460 | 8,620 | 10,700 | 179.58 |
| 2001-11-13 | 8,380 | 8,450 | 8,340 | 8,450 | 6,700 | 176.04 |
| 2001-11-12 | 8,500 | 8,520 | 8,330 | 8,380 | 5,600 | 174.58 |
| 2001-11-09 | 8,520 | 8,690 | 8,520 | 8,630 | 7,200 | 179.79 |
| 2001-11-08 | 8,690 | 8,720 | 8,590 | 8,700 | 19,400 | 181.25 |
| 2001-11-07 | 8,670 | 8,800 | 8,570 | 8,700 | 46,000 | 181.25 |
| 2001-11-06 | 8,300 | 8,340 | 8,250 | 8,270 | 7,800 | 172.29 |
| 2001-11-05 | 8,500 | 8,500 | 8,310 | 8,340 | 10,100 | 173.75 |
| 2001-11-02 | 8,550 | 8,750 | 8,510 | 8,600 | 17,100 | 179.17 |
| 2001-11-01 | 8,800 | 8,800 | 8,650 | 8,750 | 15,300 | 182.29 |
| 2001-10-31 | 8,520 | 8,740 | 8,240 | 8,650 | 72,200 | 180.21 |
| 2001-10-30 | 8,610 | 8,610 | 8,410 | 8,520 | 55,500 | 177.50 |
| 2001-10-29 | 8,710 | 9,000 | 8,710 | 8,900 | 37,600 | 185.42 |
| 2001-10-26 | 8,680 | 9,000 | 8,600 | 8,600 | 77,700 | 179.17 |
| 2001-10-25 | 8,500 | 8,570 | 8,400 | 8,480 | 27,300 | 176.67 |
| 2001-10-24 | 8,570 | 8,620 | 8,450 | 8,580 | 39,200 | 178.75 |
| 2001-10-23 | 8,400 | 8,790 | 8,390 | 8,700 | 55,900 | 181.25 |
| 2001-10-22 | 8,110 | 8,400 | 8,110 | 8,350 | 17,900 | 173.96 |
| 2001-10-19 | 8,080 | 8,200 | 8,040 | 8,150 | 9,800 | 169.79 |
| 2001-10-18 | 8,130 | 8,280 | 8,080 | 8,080 | 22,600 | 168.33 |
| 2001-10-17 | 8,180 | 8,630 | 8,000 | 8,630 | 30,900 | 179.79 |
| 2001-10-16 | 7,700 | 8,020 | 7,700 | 7,930 | 24,800 | 165.21 |
| 2001-10-15 | 7,460 | 7,660 | 7,450 | 7,600 | 15,400 | 158.33 |
| 2001-10-12 | 7,100 | 7,500 | 7,100 | 7,480 | 45,100 | 155.83 |
| 2001-10-11 | 6,950 | 7,020 | 6,890 | 7,000 | 19,300 | 145.83 |
| 2001-10-10 | 6,890 | 6,900 | 6,750 | 6,820 | 9,800 | 142.08 |
| 2001-10-09 | 6,700 | 6,890 | 6,700 | 6,700 | 8,100 | 139.58 |
| 2001-10-05 | 6,880 | 6,880 | 6,630 | 6,700 | 8,800 | 139.58 |
| 2001-10-04 | 7,050 | 7,150 | 6,620 | 6,800 | 16,600 | 141.67 |
| 2001-10-03 | 7,080 | 7,230 | 6,900 | 7,050 | 15,700 | 146.88 |
| 2001-10-02 | 6,600 | 6,900 | 6,500 | 6,900 | 12,900 | 143.75 |
| 2001-10-01 | 6,100 | 6,500 | 6,080 | 6,450 | 22,800 | 134.38 |
| 2001-09-28 | 5,990 | 6,030 | 5,850 | 5,990 | 16,400 | 124.79 |
| 2001-09-27 | 5,870 | 6,000 | 5,810 | 5,850 | 6,100 | 121.88 |
| 2001-09-26 | 6,000 | 6,050 | 5,980 | 6,000 | 11,500 | 125 |
| 2001-09-25 | 6,170 | 6,170 | 5,910 | 6,000 | 12,000 | 125 |
| 2001-09-21 | 5,750 | 5,950 | 5,750 | 5,870 | 13,600 | 122.29 |
| 2001-09-20 | 6,060 | 6,060 | 5,900 | 6,030 | 16,800 | 125.63 |
| 2001-09-19 | 5,900 | 6,050 | 5,820 | 5,960 | 8,800 | 124.17 |
| 2001-09-18 | 5,600 | 6,010 | 5,600 | 6,000 | 14,900 | 125 |
| 2001-09-17 | 5,840 | 5,840 | 5,600 | 5,600 | 7,800 | 116.67 |
| 2001-09-14 | 6,100 | 6,100 | 5,780 | 6,030 | 10,500 | 125.63 |
| 2001-09-13 | 5,500 | 5,800 | 5,490 | 5,800 | 10,000 | 120.83 |
| 2001-09-12 | 5,600 | 5,750 | 5,600 | 5,600 | 21,600 | 116.67 |
| 2001-09-11 | 6,100 | 6,100 | 6,000 | 6,100 | 9,200 | 127.08 |
| 2001-09-10 | 6,080 | 6,100 | 6,020 | 6,100 | 6,700 | 127.08 |
| 2001-09-07 | 5,970 | 6,100 | 5,950 | 6,100 | 18,600 | 127.08 |
| 2001-09-06 | 6,160 | 6,250 | 5,960 | 6,080 | 36,800 | 126.67 |
| 2001-09-05 | 5,950 | 6,210 | 5,860 | 6,160 | 24,600 | 128.33 |
| 2001-09-04 | 6,100 | 6,200 | 6,100 | 6,200 | 26,400 | 129.17 |
| 2001-09-03 | 6,400 | 6,470 | 6,150 | 6,290 | 18,800 | 131.04 |
| 2001-08-31 | 6,500 | 6,590 | 6,400 | 6,540 | 14,100 | 136.25 |
| 2001-08-30 | 6,450 | 6,700 | 6,290 | 6,700 | 23,900 | 139.58 |
| 2001-08-29 | 6,400 | 6,750 | 6,400 | 6,650 | 26,100 | 138.54 |
| 2001-08-28 | 7,000 | 7,000 | 6,250 | 6,550 | 34,100 | 136.46 |
| 2001-08-27 | 7,380 | 7,380 | 7,040 | 7,050 | 25,000 | 146.88 |
| 2001-08-24 | 7,890 | 7,890 | 7,390 | 7,430 | 26,800 | 154.79 |
| 2001-08-23 | 8,090 | 8,090 | 7,600 | 8,000 | 22,400 | 166.67 |
| 2001-08-22 | 7,900 | 8,240 | 7,900 | 8,000 | 44,900 | 166.67 |
| 2001-08-21 | 8,010 | 8,030 | 7,860 | 7,860 | 11,400 | 163.75 |
| 2001-08-20 | 7,800 | 7,970 | 7,800 | 7,920 | 6,300 | 165 |
| 2001-08-17 | 8,050 | 8,050 | 7,850 | 8,000 | 17,600 | 166.67 |
| 2001-08-16 | 8,000 | 8,100 | 7,930 | 8,050 | 3,800 | 167.71 |
| 2001-08-15 | 8,220 | 8,250 | 7,970 | 8,130 | 2,600 | 169.38 |
| 2001-08-14 | 8,120 | 8,190 | 8,120 | 8,190 | 3,100 | 170.63 |
| 2001-08-13 | 8,060 | 8,070 | 7,800 | 7,980 | 6,400 | 166.25 |
| 2001-08-10 | 8,250 | 8,250 | 8,120 | 8,120 | 3,700 | 169.17 |
| 2001-08-09 | 8,390 | 8,410 | 8,350 | 8,350 | 15,700 | 173.96 |
| 2001-08-08 | 8,340 | 8,440 | 8,340 | 8,390 | 3,200 | 174.79 |
| 2001-08-07 | 8,200 | 8,470 | 8,180 | 8,340 | 7,300 | 173.75 |
| 2001-08-06 | 8,490 | 8,560 | 8,460 | 8,480 | 1,100 | 176.67 |
| 2001-08-03 | 8,580 | 8,580 | 8,350 | 8,420 | 2,200 | 175.42 |
| 2001-08-02 | 8,700 | 8,700 | 8,410 | 8,480 | 6,300 | 176.67 |
| 2001-08-01 | 8,310 | 8,700 | 8,310 | 8,700 | 8,300 | 181.25 |
| 2001-07-31 | 8,010 | 8,270 | 8,000 | 8,190 | 2,000 | 170.63 |
| 2001-07-30 | 8,280 | 8,300 | 7,960 | 8,000 | 6,800 | 166.67 |
| 2001-07-27 | 8,390 | 8,390 | 8,300 | 8,380 | 3,000 | 174.58 |
| 2001-07-26 | 8,400 | 8,400 | 8,300 | 8,310 | 3,800 | 173.13 |
| 2001-07-25 | 8,200 | 8,280 | 8,180 | 8,180 | 3,700 | 170.42 |
| 2001-07-24 | 8,400 | 8,430 | 8,150 | 8,380 | 10,900 | 174.58 |
| 2001-07-23 | 8,500 | 8,690 | 8,410 | 8,430 | 13,900 | 175.63 |
| 2001-07-19 | 8,060 | 8,500 | 8,060 | 8,400 | 12,600 | 175 |
| 2001-07-18 | 7,850 | 8,000 | 7,850 | 7,980 | 10,300 | 166.25 |
| 2001-07-17 | 7,750 | 7,850 | 7,750 | 7,800 | 12,500 | 162.50 |
| 2001-07-16 | 7,660 | 7,750 | 7,660 | 7,730 | 11,300 | 161.04 |
| 2001-07-13 | 7,690 | 7,730 | 7,650 | 7,660 | 3,900 | 159.58 |
| 2001-07-12 | 7,610 | 7,730 | 7,610 | 7,650 | 3,900 | 159.38 |
| 2001-07-11 | 7,500 | 7,600 | 7,470 | 7,600 | 14,700 | 158.33 |
| 2001-07-10 | 7,500 | 7,520 | 7,450 | 7,500 | 7,700 | 156.25 |
| 2001-07-09 | 7,530 | 7,630 | 7,350 | 7,420 | 10,900 | 154.58 |
| 2001-07-06 | 7,800 | 7,840 | 7,680 | 7,720 | 7,400 | 160.83 |
| 2001-07-05 | 7,850 | 7,960 | 7,850 | 7,850 | 2,800 | 163.54 |
| 2001-07-04 | 7,830 | 7,850 | 7,800 | 7,830 | 8,800 | 163.13 |
| 2001-07-03 | 7,770 | 7,900 | 7,770 | 7,830 | 4,400 | 163.13 |
| 2001-07-02 | 7,900 | 7,900 | 7,710 | 7,760 | 10,200 | 161.67 |
| 2001-06-29 | 7,750 | 8,190 | 7,700 | 8,000 | 12,200 | 166.67 |
| 2001-06-28 | 7,880 | 7,880 | 7,580 | 7,690 | 5,800 | 160.21 |
| 2001-06-27 | 7,890 | 7,900 | 7,700 | 7,900 | 8,100 | 164.58 |
| 2001-06-26 | 8,050 | 8,070 | 7,800 | 7,880 | 15,100 | 164.17 |
| 2001-06-25 | 8,400 | 8,500 | 8,160 | 8,210 | 33,200 | 171.04 |
| 2001-06-22 | 8,240 | 8,600 | 8,240 | 8,600 | 29,300 | 179.17 |
| 2001-06-21 | 8,000 | 8,160 | 8,000 | 8,140 | 33,700 | 169.58 |
| 2001-06-20 | 7,250 | 7,490 | 7,120 | 7,470 | 58,700 | 155.63 |
| 2001-06-19 | 7,480 | 7,700 | 7,180 | 7,280 | 85,100 | 151.67 |
| 2001-06-18 | 7,900 | 8,030 | 7,810 | 7,980 | 8,400 | 166.25 |
| 2001-06-15 | 8,450 | 8,450 | 8,130 | 8,200 | 8,700 | 170.83 |
| 2001-06-14 | 8,600 | 8,710 | 8,570 | 8,590 | 17,700 | 178.96 |
| 2001-06-13 | 8,700 | 8,700 | 8,600 | 8,600 | 14,100 | 179.17 |
| 2001-06-12 | 8,620 | 8,620 | 8,560 | 8,600 | 21,800 | 179.17 |
| 2001-06-11 | 8,760 | 8,760 | 8,590 | 8,640 | 21,700 | 180 |
| 2001-06-08 | 8,760 | 8,870 | 8,750 | 8,760 | 41,000 | 182.50 |
| 2001-06-07 | 8,800 | 8,850 | 8,750 | 8,840 | 20,800 | 184.17 |
| 2001-06-06 | 8,810 | 8,910 | 8,800 | 8,800 | 16,200 | 183.33 |
| 2001-06-05 | 8,800 | 8,850 | 8,720 | 8,800 | 22,600 | 183.33 |
| 2001-06-04 | 9,000 | 9,050 | 8,850 | 8,850 | 12,600 | 184.38 |
| 2001-06-01 | 9,200 | 9,250 | 9,050 | 9,050 | 15,700 | 188.54 |
| 2001-05-31 | 9,480 | 9,480 | 9,190 | 9,300 | 21,000 | 193.75 |
| 2001-05-30 | 9,300 | 9,510 | 9,300 | 9,490 | 27,800 | 197.71 |
| 2001-05-29 | 9,450 | 9,690 | 9,310 | 9,600 | 28,000 | 200 |
| 2001-05-28 | 9,970 | 10,000 | 9,900 | 9,950 | 13,700 | 207.29 |
| 2001-05-25 | 10,150 | 10,150 | 9,830 | 9,950 | 16,500 | 207.29 |
| 2001-05-24 | 9,980 | 10,080 | 9,630 | 9,850 | 25,900 | 205.21 |
| 2001-05-23 | 10,850 | 10,850 | 10,300 | 10,380 | 13,000 | 216.25 |
| 2001-05-22 | 10,390 | 10,890 | 10,390 | 10,890 | 35,700 | 226.88 |
| 2001-05-21 | 9,860 | 10,350 | 9,850 | 10,340 | 25,900 | 215.42 |
| 2001-05-18 | 9,650 | 9,850 | 9,520 | 9,820 | 18,500 | 204.58 |
| 2001-05-17 | 9,500 | 9,660 | 9,500 | 9,600 | 26,400 | 200 |
| 2001-05-16 | 9,320 | 9,520 | 9,320 | 9,520 | 13,200 | 198.33 |
| 2001-05-15 | 9,510 | 9,700 | 9,510 | 9,520 | 7,600 | 198.33 |
| 2001-05-14 | 9,600 | 9,600 | 9,410 | 9,420 | 1,800 | 196.25 |
| 2001-05-11 | 9,400 | 9,480 | 9,400 | 9,400 | 20,800 | 195.83 |
| 2001-05-10 | 9,600 | 9,600 | 9,400 | 9,400 | 17,500 | 195.83 |
| 2001-05-09 | 9,980 | 10,150 | 9,900 | 9,900 | 28,300 | 206.25 |
| 2001-05-08 | 9,940 | 10,000 | 9,890 | 10,000 | 31,300 | 208.33 |
| 2001-05-07 | 9,840 | 9,980 | 9,760 | 9,940 | 19,800 | 207.08 |
| 2001-05-02 | 9,510 | 9,590 | 9,500 | 9,540 | 12,100 | 198.75 |
| 2001-05-01 | 9,500 | 9,600 | 9,400 | 9,500 | 13,500 | 197.92 |
| 2001-04-27 | 9,800 | 9,900 | 9,310 | 9,310 | 43,200 | 193.96 |
| 2001-04-26 | 9,800 | 9,950 | 9,670 | 9,890 | 18,700 | 206.04 |
| 2001-04-25 | 9,400 | 9,600 | 9,400 | 9,500 | 13,400 | 197.92 |
| 2001-04-24 | 9,450 | 9,500 | 9,270 | 9,400 | 11,800 | 195.83 |
| 2001-04-23 | 9,300 | 9,800 | 9,250 | 9,590 | 26,400 | 199.79 |
| 2001-04-20 | 9,100 | 9,500 | 8,960 | 9,500 | 27,000 | 197.92 |
| 2001-04-19 | 8,800 | 9,050 | 8,800 | 9,050 | 27,700 | 188.54 |
| 2001-04-18 | 8,380 | 8,690 | 8,380 | 8,650 | 5,200 | 180.21 |
| 2001-04-17 | 8,400 | 8,500 | 8,320 | 8,350 | 9,700 | 173.96 |
| 2001-04-16 | 8,370 | 8,450 | 8,370 | 8,420 | 2,700 | 175.42 |
| 2001-04-13 | 8,510 | 8,610 | 8,510 | 8,560 | 3,600 | 178.33 |
| 2001-04-12 | 8,500 | 8,690 | 8,450 | 8,500 | 3,800 | 177.08 |
| 2001-04-11 | 8,560 | 8,560 | 8,350 | 8,390 | 5,300 | 174.79 |
| 2001-04-10 | 8,690 | 8,700 | 8,250 | 8,260 | 6,600 | 172.08 |
| 2001-04-09 | 8,700 | 8,800 | 8,550 | 8,590 | 2,600 | 178.96 |
| 2001-04-06 | 9,000 | 9,000 | 8,500 | 8,500 | 5,200 | 177.08 |
| 2001-04-05 | 8,500 | 9,000 | 8,500 | 8,980 | 17,000 | 187.08 |
| 2001-04-04 | 8,570 | 8,570 | 8,300 | 8,450 | 10,800 | 176.04 |
| 2001-04-03 | 8,330 | 8,950 | 8,210 | 8,390 | 20,400 | 174.79 |
| 2001-04-02 | 8,770 | 8,770 | 8,150 | 8,180 | 15,300 | 170.42 |
| 2001-03-30 | 8,910 | 9,000 | 8,370 | 8,370 | 25,300 | 174.38 |
| 2001-03-29 | 9,100 | 9,100 | 8,600 | 9,010 | 86,500 | 187.71 |
| 2001-03-28 | 8,500 | 9,200 | 8,360 | 9,200 | 43,900 | 191.67 |
| 2001-03-27 | 8,100 | 8,250 | 8,100 | 8,200 | 15,600 | 170.83 |
| 2001-03-26 | 7,990 | 8,000 | 7,720 | 8,000 | 30,200 | 166.67 |
| 2001-03-23 | 7,790 | 8,250 | 7,750 | 8,000 | 138,500 | 166.67 |
| 2001-03-22 | 6,800 | 7,450 | 6,700 | 7,290 | 80,600 | 151.88 |
| 2001-03-21 | 6,000 | 6,700 | 6,000 | 6,700 | 43,000 | 139.58 |
| 2001-03-19 | 5,990 | 6,100 | 5,950 | 6,030 | 11,200 | 125.63 |
| 2001-03-16 | 6,030 | 6,150 | 6,010 | 6,030 | 12,500 | 125.63 |
| 2001-03-15 | 5,810 | 6,200 | 5,810 | 6,200 | 36,000 | 129.17 |
| 2001-03-14 | 6,060 | 6,140 | 5,950 | 6,100 | 47,300 | 127.08 |
| 2001-03-13 | 6,140 | 6,250 | 6,050 | 6,160 | 31,300 | 128.33 |
| 2001-03-12 | 6,710 | 6,710 | 6,440 | 6,440 | 40,900 | 134.17 |
| 2001-03-09 | 6,680 | 6,850 | 6,580 | 6,760 | 61,700 | 140.83 |
| 2001-03-08 | 6,150 | 6,580 | 6,110 | 6,580 | 65,900 | 137.08 |
| 2001-03-07 | 6,070 | 6,200 | 6,020 | 6,080 | 29,400 | 126.67 |
| 2001-03-06 | 6,110 | 6,110 | 6,030 | 6,060 | 25,500 | 126.25 |
| 2001-03-05 | 6,050 | 6,130 | 6,010 | 6,100 | 29,900 | 127.08 |
| 2001-03-02 | 6,150 | 6,170 | 6,040 | 6,140 | 37,300 | 127.92 |
| 2001-03-01 | 5,700 | 6,040 | 5,700 | 5,970 | 40,100 | 124.38 |
| 2001-02-28 | 5,860 | 5,860 | 5,650 | 5,700 | 29,500 | 118.75 |
| 2001-02-27 | 5,890 | 5,950 | 5,790 | 5,850 | 36,100 | 121.88 |
| 2001-02-26 | 6,100 | 6,100 | 5,750 | 5,790 | 94,600 | 120.63 |
| 2001-02-23 | 6,200 | 6,350 | 6,010 | 6,030 | 49,200 | 125.63 |
| 2001-02-22 | 6,400 | 6,400 | 6,000 | 6,050 | 70,700 | 126.04 |
| 2001-02-21 | 6,600 | 6,600 | 6,360 | 6,430 | 35,000 | 133.96 |
| 2001-02-20 | 6,280 | 6,480 | 6,000 | 6,460 | 65,900 | 134.58 |
| 2001-02-19 | 6,700 | 6,800 | 6,160 | 6,280 | 83,500 | 130.83 |
| 2001-02-16 | 7,690 | 7,700 | 7,100 | 7,100 | 56,500 | 147.92 |
| 2001-02-15 | 7,670 | 7,670 | 7,500 | 7,590 | 21,300 | 158.13 |
| 2001-02-14 | 7,800 | 7,830 | 7,700 | 7,700 | 25,900 | 160.42 |
| 2001-02-13 | 7,790 | 7,920 | 7,790 | 7,850 | 35,800 | 163.54 |
| 2001-02-09 | 7,710 | 7,830 | 7,710 | 7,750 | 12,400 | 161.46 |
| 2001-02-08 | 7,690 | 7,790 | 7,600 | 7,700 | 23,300 | 160.42 |
| 2001-02-07 | 7,600 | 7,650 | 7,600 | 7,650 | 16,400 | 159.38 |
| 2001-02-06 | 7,670 | 7,670 | 7,600 | 7,600 | 14,200 | 158.33 |
| 2001-02-05 | 8,000 | 8,000 | 7,400 | 7,570 | 46,500 | 157.71 |
| 2001-02-02 | 8,300 | 8,300 | 8,110 | 8,190 | 37,700 | 170.63 |
| 2001-02-01 | 7,650 | 8,020 | 7,650 | 7,900 | 47,400 | 164.58 |
| 2001-01-31 | 7,400 | 7,690 | 7,400 | 7,610 | 23,600 | 158.54 |
| 2001-01-30 | 7,620 | 7,620 | 7,450 | 7,500 | 22,800 | 156.25 |
| 2001-01-29 | 7,790 | 7,800 | 7,600 | 7,630 | 12,600 | 158.96 |
| 2001-01-26 | 7,890 | 8,000 | 7,700 | 7,840 | 26,700 | 163.33 |
| 2001-01-25 | 8,300 | 8,300 | 8,050 | 8,190 | 6,900 | 170.63 |
| 2001-01-24 | 8,620 | 8,630 | 8,090 | 8,250 | 16,800 | 171.88 |
| 2001-01-23 | 8,500 | 8,700 | 8,400 | 8,680 | 15,500 | 180.83 |
| 2001-01-22 | 8,200 | 8,500 | 8,100 | 8,500 | 22,200 | 177.08 |
| 2001-01-19 | 8,200 | 8,450 | 8,000 | 8,000 | 22,100 | 166.67 |
| 2001-01-18 | 7,600 | 8,500 | 7,600 | 8,000 | 37,300 | 166.67 |
| 2001-01-17 | 7,600 | 7,890 | 7,600 | 7,840 | 13,400 | 163.33 |
| 2001-01-16 | 8,310 | 8,310 | 7,650 | 8,000 | 14,400 | 166.67 |
| 2001-01-15 | 8,100 | 8,490 | 8,100 | 8,220 | 6,900 | 171.25 |
| 2001-01-12 | 8,200 | 8,200 | 8,050 | 8,180 | 21,900 | 170.42 |
| 2001-01-11 | 8,550 | 8,550 | 7,890 | 7,910 | 25,000 | 164.79 |
| 2001-01-10 | 8,820 | 8,820 | 8,300 | 8,520 | 11,400 | 177.50 |
| 2001-01-09 | 9,000 | 9,100 | 8,600 | 8,820 | 26,500 | 183.75 |
| 2001-01-05 | 9,000 | 9,280 | 8,800 | 9,200 | 67,900 | 191.67 |
| 2001-01-04 | 9,100 | 9,200 | 8,700 | 8,700 | 20,800 | 181.25 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
