7552 (株)ハピネット 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 | 1,100 | 1,100 | 1,070 | 1,100 | 3,900 | 550 |
| 2001-12-27 | 1,051 | 1,101 | 1,051 | 1,080 | 6,600 | 540 |
| 2001-12-26 | 1,070 | 1,070 | 1,051 | 1,055 | 3,800 | 527.50 |
| 2001-12-25 | 1,145 | 1,146 | 1,040 | 1,070 | 13,400 | 535 |
| 2001-12-21 | 1,020 | 1,059 | 1,020 | 1,025 | 15,300 | 512.50 |
| 2001-12-20 | 1,100 | 1,100 | 1,000 | 1,066 | 12,600 | 533 |
| 2001-12-19 | 1,020 | 1,050 | 1,020 | 1,045 | 7,700 | 522.50 |
| 2001-12-18 | 1,050 | 1,077 | 1,020 | 1,020 | 6,200 | 510 |
| 2001-12-17 | 1,009 | 1,070 | 1,009 | 1,051 | 8,400 | 525.50 |
| 2001-12-14 | 1,090 | 1,129 | 1,090 | 1,109 | 20,400 | 554.50 |
| 2001-12-13 | 1,181 | 1,181 | 1,130 | 1,150 | 10,900 | 575 |
| 2001-12-12 | 1,169 | 1,183 | 1,149 | 1,178 | 9,000 | 589 |
| 2001-12-11 | 1,172 | 1,192 | 1,135 | 1,137 | 11,400 | 568.50 |
| 2001-12-10 | 1,280 | 1,290 | 1,172 | 1,208 | 15,800 | 604 |
| 2001-12-07 | 1,241 | 1,250 | 1,240 | 1,240 | 6,800 | 620 |
| 2001-12-06 | 1,230 | 1,260 | 1,230 | 1,260 | 6,000 | 630 |
| 2001-12-05 | 1,231 | 1,255 | 1,230 | 1,250 | 7,200 | 625 |
| 2001-12-04 | 1,231 | 1,242 | 1,213 | 1,230 | 8,100 | 615 |
| 2001-12-03 | 1,289 | 1,289 | 1,220 | 1,240 | 8,200 | 620 |
| 2001-11-30 | 1,238 | 1,250 | 1,212 | 1,235 | 7,300 | 617.50 |
| 2001-11-29 | 1,268 | 1,268 | 1,230 | 1,238 | 5,000 | 619 |
| 2001-11-28 | 1,288 | 1,288 | 1,265 | 1,270 | 17,800 | 635 |
| 2001-11-27 | 1,266 | 1,305 | 1,266 | 1,288 | 11,800 | 644 |
| 2001-11-26 | 1,302 | 1,317 | 1,254 | 1,285 | 9,100 | 642.50 |
| 2001-11-22 | 1,310 | 1,330 | 1,248 | 1,302 | 21,600 | 651 |
| 2001-11-21 | 1,350 | 1,350 | 1,319 | 1,335 | 18,700 | 667.50 |
| 2001-11-20 | 1,350 | 1,351 | 1,311 | 1,350 | 45,800 | 675 |
| 2001-11-19 | 1,300 | 1,320 | 1,250 | 1,270 | 18,500 | 635 |
| 2001-11-16 | 1,200 | 1,274 | 1,200 | 1,245 | 10,800 | 622.50 |
| 2001-11-15 | 1,200 | 1,220 | 1,200 | 1,204 | 15,400 | 602 |
| 2001-11-14 | 1,200 | 1,250 | 1,200 | 1,200 | 10,900 | 600 |
| 2001-11-13 | 1,220 | 1,250 | 1,185 | 1,185 | 15,800 | 592.50 |
| 2001-11-12 | 1,284 | 1,285 | 1,225 | 1,260 | 19,900 | 630 |
| 2001-11-09 | 1,370 | 1,370 | 1,300 | 1,344 | 9,500 | 672 |
| 2001-11-08 | 1,400 | 1,400 | 1,364 | 1,385 | 5,400 | 692.50 |
| 2001-11-07 | 1,459 | 1,460 | 1,400 | 1,402 | 17,800 | 701 |
| 2001-11-06 | 1,310 | 1,440 | 1,310 | 1,419 | 30,000 | 709.50 |
| 2001-11-05 | 1,310 | 1,310 | 1,285 | 1,308 | 8,600 | 654 |
| 2001-11-02 | 1,300 | 1,330 | 1,271 | 1,280 | 16,700 | 640 |
| 2001-11-01 | 1,300 | 1,305 | 1,250 | 1,290 | 10,400 | 645 |
| 2001-10-31 | 1,310 | 1,331 | 1,299 | 1,300 | 13,400 | 650 |
| 2001-10-30 | 1,360 | 1,360 | 1,330 | 1,350 | 11,200 | 675 |
| 2001-10-29 | 1,380 | 1,400 | 1,323 | 1,400 | 35,000 | 700 |
| 2001-10-26 | 1,478 | 1,478 | 1,407 | 1,440 | 30,600 | 720 |
| 2001-10-25 | 1,480 | 1,489 | 1,460 | 1,484 | 23,000 | 742 |
| 2001-10-24 | 1,395 | 1,480 | 1,395 | 1,431 | 39,300 | 715.50 |
| 2001-10-23 | 1,394 | 1,430 | 1,370 | 1,399 | 33,900 | 699.50 |
| 2001-10-22 | 1,310 | 1,335 | 1,310 | 1,334 | 9,100 | 667 |
| 2001-10-19 | 1,300 | 1,320 | 1,281 | 1,318 | 12,800 | 659 |
| 2001-10-18 | 1,261 | 1,315 | 1,250 | 1,301 | 18,500 | 650.50 |
| 2001-10-17 | 1,200 | 1,270 | 1,200 | 1,265 | 19,700 | 632.50 |
| 2001-10-16 | 1,181 | 1,208 | 1,181 | 1,197 | 15,600 | 598.50 |
| 2001-10-15 | 1,189 | 1,189 | 1,169 | 1,175 | 12,400 | 587.50 |
| 2001-10-12 | 1,166 | 1,180 | 1,140 | 1,150 | 21,500 | 575 |
| 2001-10-11 | 1,056 | 1,110 | 1,056 | 1,106 | 17,300 | 553 |
| 2001-10-10 | 1,063 | 1,067 | 1,050 | 1,055 | 5,400 | 527.50 |
| 2001-10-09 | 1,063 | 1,077 | 1,063 | 1,064 | 10,400 | 532 |
| 2001-10-05 | 1,063 | 1,090 | 1,063 | 1,085 | 36,900 | 542.50 |
| 2001-10-04 | 1,123 | 1,143 | 1,119 | 1,123 | 17,700 | 561.50 |
| 2001-10-03 | 1,060 | 1,099 | 1,060 | 1,083 | 21,200 | 541.50 |
| 2001-10-02 | 1,061 | 1,070 | 1,060 | 1,064 | 6,800 | 532 |
| 2001-10-01 | 1,060 | 1,060 | 1,048 | 1,060 | 9,200 | 530 |
| 2001-09-28 | 1,075 | 1,080 | 1,011 | 1,060 | 12,200 | 530 |
| 2001-09-27 | 1,077 | 1,077 | 1,051 | 1,055 | 11,400 | 527.50 |
| 2001-09-26 | 1,110 | 1,110 | 1,079 | 1,079 | 7,600 | 539.50 |
| 2001-09-25 | 1,052 | 1,090 | 1,052 | 1,084 | 14,900 | 542 |
| 2001-09-21 | 1,089 | 1,089 | 1,030 | 1,073 | 15,200 | 536.50 |
| 2001-09-20 | 1,068 | 1,090 | 1,040 | 1,090 | 33,900 | 545 |
| 2001-09-19 | 1,020 | 1,073 | 1,000 | 1,070 | 9,200 | 535 |
| 2001-09-18 | 980 | 1,012 | 970 | 1,001 | 21,300 | 500.50 |
| 2001-09-17 | 966 | 977 | 965 | 971 | 20,900 | 485.50 |
| 2001-09-14 | 930 | 970 | 920 | 965 | 15,700 | 482.50 |
| 2001-09-13 | 883 | 933 | 883 | 933 | 25,000 | 466.50 |
| 2001-09-12 | 933 | 953 | 933 | 933 | 8,200 | 466.50 |
| 2001-09-11 | 995 | 1,000 | 980 | 983 | 36,100 | 491.50 |
| 2001-09-10 | 1,040 | 1,040 | 1,010 | 1,015 | 12,500 | 507.50 |
| 2001-09-07 | 1,055 | 1,080 | 1,051 | 1,056 | 2,600 | 528 |
| 2001-09-06 | 1,060 | 1,074 | 1,051 | 1,053 | 4,700 | 526.50 |
| 2001-09-05 | 1,080 | 1,092 | 1,050 | 1,080 | 3,800 | 540 |
| 2001-09-04 | 1,100 | 1,150 | 1,079 | 1,100 | 12,300 | 550 |
| 2001-09-03 | 1,220 | 1,220 | 1,100 | 1,110 | 8,100 | 555 |
| 2001-08-31 | 1,230 | 1,230 | 1,200 | 1,200 | 4,800 | 600 |
| 2001-08-30 | 1,230 | 1,249 | 1,230 | 1,235 | 5,000 | 617.50 |
| 2001-08-29 | 1,250 | 1,278 | 1,230 | 1,235 | 4,400 | 617.50 |
| 2001-08-28 | 1,280 | 1,280 | 1,230 | 1,230 | 3,300 | 615 |
| 2001-08-27 | 1,231 | 1,270 | 1,230 | 1,259 | 8,000 | 629.50 |
| 2001-08-24 | 1,281 | 1,281 | 1,200 | 1,200 | 15,200 | 600 |
| 2001-08-23 | 1,283 | 1,283 | 1,261 | 1,262 | 10,000 | 631 |
| 2001-08-22 | 1,311 | 1,311 | 1,282 | 1,283 | 17,200 | 641.50 |
| 2001-08-21 | 1,360 | 1,360 | 1,300 | 1,311 | 12,500 | 655.50 |
| 2001-08-20 | 1,395 | 1,395 | 1,380 | 1,380 | 16,800 | 690 |
| 2001-08-17 | 1,400 | 1,401 | 1,395 | 1,395 | 4,700 | 697.50 |
| 2001-08-16 | 1,399 | 1,417 | 1,395 | 1,397 | 3,600 | 698.50 |
| 2001-08-15 | 1,414 | 1,420 | 1,403 | 1,410 | 2,100 | 705 |
| 2001-08-14 | 1,423 | 1,423 | 1,402 | 1,414 | 4,600 | 707 |
| 2001-08-13 | 1,420 | 1,423 | 1,400 | 1,423 | 4,200 | 711.50 |
| 2001-08-10 | 1,410 | 1,424 | 1,400 | 1,400 | 2,600 | 700 |
| 2001-08-09 | 1,430 | 1,430 | 1,390 | 1,390 | 4,500 | 695 |
| 2001-08-08 | 1,450 | 1,452 | 1,440 | 1,440 | 10,000 | 720 |
| 2001-08-07 | 1,460 | 1,470 | 1,420 | 1,450 | 5,600 | 725 |
| 2001-08-06 | 1,459 | 1,459 | 1,401 | 1,420 | 7,400 | 710 |
| 2001-08-03 | 1,469 | 1,469 | 1,450 | 1,459 | 5,000 | 729.50 |
| 2001-08-02 | 1,448 | 1,473 | 1,436 | 1,473 | 8,700 | 736.50 |
| 2001-08-01 | 1,400 | 1,430 | 1,400 | 1,424 | 4,700 | 712 |
| 2001-07-31 | 1,400 | 1,409 | 1,390 | 1,394 | 6,400 | 697 |
| 2001-07-30 | 1,419 | 1,420 | 1,403 | 1,403 | 4,200 | 701.50 |
| 2001-07-27 | 1,419 | 1,420 | 1,407 | 1,414 | 9,900 | 707 |
| 2001-07-26 | 1,416 | 1,424 | 1,402 | 1,420 | 10,000 | 710 |
| 2001-07-25 | 1,470 | 1,470 | 1,416 | 1,430 | 6,100 | 715 |
| 2001-07-24 | 1,430 | 1,450 | 1,430 | 1,450 | 15,400 | 725 |
| 2001-07-23 | 1,453 | 1,459 | 1,440 | 1,448 | 12,400 | 724 |
| 2001-07-19 | 1,450 | 1,455 | 1,448 | 1,450 | 10,000 | 725 |
| 2001-07-18 | 1,465 | 1,465 | 1,450 | 1,465 | 14,200 | 732.50 |
| 2001-07-17 | 1,490 | 1,490 | 1,450 | 1,450 | 6,500 | 725 |
| 2001-07-16 | 1,500 | 1,510 | 1,487 | 1,487 | 6,600 | 743.50 |
| 2001-07-13 | 1,500 | 1,500 | 1,470 | 1,485 | 12,500 | 742.50 |
| 2001-07-12 | 1,452 | 1,461 | 1,444 | 1,460 | 23,600 | 730 |
| 2001-07-11 | 1,483 | 1,490 | 1,446 | 1,451 | 30,900 | 725.50 |
| 2001-07-10 | 1,581 | 1,584 | 1,510 | 1,525 | 22,300 | 762.50 |
| 2001-07-09 | 1,600 | 1,600 | 1,550 | 1,579 | 8,300 | 789.50 |
| 2001-07-06 | 1,645 | 1,645 | 1,611 | 1,620 | 10,500 | 810 |
| 2001-07-05 | 1,668 | 1,668 | 1,632 | 1,650 | 3,700 | 825 |
| 2001-07-04 | 1,670 | 1,688 | 1,657 | 1,669 | 2,800 | 834.50 |
| 2001-07-03 | 1,662 | 1,690 | 1,658 | 1,675 | 5,100 | 837.50 |
| 2001-07-02 | 1,667 | 1,692 | 1,667 | 1,692 | 7,800 | 846 |
| 2001-06-29 | 1,670 | 1,689 | 1,665 | 1,689 | 10,100 | 844.50 |
| 2001-06-28 | 1,680 | 1,689 | 1,660 | 1,684 | 3,400 | 842 |
| 2001-06-27 | 1,667 | 1,689 | 1,652 | 1,671 | 4,900 | 835.50 |
| 2001-06-26 | 1,680 | 1,695 | 1,678 | 1,695 | 6,200 | 847.50 |
| 2001-06-25 | 1,740 | 1,740 | 1,701 | 1,704 | 7,300 | 852 |
| 2001-06-22 | 1,670 | 1,750 | 1,670 | 1,719 | 16,800 | 859.50 |
| 2001-06-21 | 1,720 | 1,746 | 1,715 | 1,730 | 4,900 | 865 |
| 2001-06-20 | 1,710 | 1,721 | 1,710 | 1,721 | 5,500 | 860.50 |
| 2001-06-19 | 1,728 | 1,730 | 1,711 | 1,721 | 5,500 | 860.50 |
| 2001-06-18 | 1,681 | 1,735 | 1,681 | 1,728 | 3,400 | 864 |
| 2001-06-15 | 1,760 | 1,760 | 1,720 | 1,728 | 5,300 | 864 |
| 2001-06-14 | 1,786 | 1,786 | 1,777 | 1,778 | 9,500 | 889 |
| 2001-06-13 | 1,760 | 1,799 | 1,760 | 1,790 | 17,300 | 895 |
| 2001-06-12 | 1,750 | 1,780 | 1,720 | 1,760 | 42,400 | 880 |
| 2001-06-11 | 1,671 | 1,730 | 1,671 | 1,714 | 5,100 | 857 |
| 2001-06-08 | 1,631 | 1,694 | 1,631 | 1,670 | 14,900 | 835 |
| 2001-06-07 | 1,626 | 1,740 | 1,624 | 1,639 | 7,600 | 819.50 |
| 2001-06-06 | 1,629 | 1,639 | 1,626 | 1,626 | 4,800 | 813 |
| 2001-06-05 | 1,675 | 1,675 | 1,627 | 1,627 | 4,700 | 813.50 |
| 2001-06-04 | 1,660 | 1,718 | 1,660 | 1,675 | 4,800 | 837.50 |
| 2001-06-01 | 1,626 | 1,690 | 1,626 | 1,660 | 5,800 | 830 |
| 2001-05-31 | 1,632 | 1,680 | 1,601 | 1,679 | 10,100 | 839.50 |
| 2001-05-30 | 1,670 | 1,670 | 1,631 | 1,635 | 10,400 | 817.50 |
| 2001-05-29 | 1,685 | 1,685 | 1,665 | 1,680 | 10,100 | 840 |
| 2001-05-28 | 1,730 | 1,731 | 1,690 | 1,705 | 7,800 | 852.50 |
| 2001-05-25 | 1,796 | 1,796 | 1,730 | 1,730 | 7,000 | 865 |
| 2001-05-24 | 1,744 | 1,744 | 1,712 | 1,725 | 5,500 | 862.50 |
| 2001-05-23 | 1,750 | 1,762 | 1,725 | 1,725 | 12,000 | 862.50 |
| 2001-05-22 | 1,800 | 1,800 | 1,750 | 1,750 | 21,300 | 875 |
| 2001-05-21 | 1,819 | 1,820 | 1,751 | 1,765 | 11,800 | 882.50 |
| 2001-05-18 | 1,780 | 1,835 | 1,780 | 1,820 | 31,800 | 910 |
| 2001-05-17 | 1,750 | 1,775 | 1,745 | 1,775 | 22,000 | 887.50 |
| 2001-05-16 | 1,740 | 1,755 | 1,723 | 1,734 | 12,700 | 867 |
| 2001-05-15 | 1,744 | 1,768 | 1,742 | 1,751 | 5,100 | 875.50 |
| 2001-05-14 | 1,770 | 1,770 | 1,746 | 1,746 | 10,200 | 873 |
| 2001-05-11 | 1,795 | 1,795 | 1,742 | 1,745 | 13,300 | 872.50 |
| 2001-05-10 | 1,750 | 1,759 | 1,740 | 1,759 | 6,900 | 879.50 |
| 2001-05-09 | 1,830 | 1,830 | 1,750 | 1,760 | 8,700 | 880 |
| 2001-05-08 | 1,805 | 1,820 | 1,801 | 1,820 | 14,900 | 910 |
| 2001-05-07 | 1,880 | 1,880 | 1,800 | 1,801 | 23,400 | 900.50 |
| 2001-05-02 | 1,700 | 1,890 | 1,699 | 1,860 | 118,300 | 930 |
| 2001-05-01 | 1,679 | 1,679 | 1,641 | 1,663 | 4,200 | 831.50 |
| 2001-04-27 | 1,640 | 1,660 | 1,618 | 1,619 | 17,500 | 809.50 |
| 2001-04-26 | 1,651 | 1,665 | 1,645 | 1,645 | 14,500 | 822.50 |
| 2001-04-25 | 1,656 | 1,687 | 1,630 | 1,687 | 15,400 | 843.50 |
| 2001-04-24 | 1,670 | 1,690 | 1,600 | 1,656 | 17,400 | 828 |
| 2001-04-23 | 1,687 | 1,688 | 1,671 | 1,673 | 3,300 | 836.50 |
| 2001-04-20 | 1,680 | 1,691 | 1,680 | 1,688 | 2,900 | 844 |
| 2001-04-19 | 1,698 | 1,700 | 1,665 | 1,689 | 7,900 | 844.50 |
| 2001-04-18 | 1,668 | 1,677 | 1,668 | 1,669 | 13,200 | 834.50 |
| 2001-04-17 | 1,668 | 1,680 | 1,668 | 1,675 | 4,900 | 837.50 |
| 2001-04-16 | 1,651 | 1,676 | 1,636 | 1,669 | 2,100 | 834.50 |
| 2001-04-13 | 1,664 | 1,673 | 1,630 | 1,630 | 6,400 | 815 |
| 2001-04-12 | 1,700 | 1,700 | 1,650 | 1,663 | 3,600 | 831.50 |
| 2001-04-11 | 1,653 | 1,700 | 1,623 | 1,698 | 10,200 | 849 |
| 2001-04-10 | 1,649 | 1,649 | 1,601 | 1,623 | 6,300 | 811.50 |
| 2001-04-09 | 1,641 | 1,645 | 1,600 | 1,620 | 7,600 | 810 |
| 2001-04-06 | 1,649 | 1,655 | 1,641 | 1,641 | 6,700 | 820.50 |
| 2001-04-05 | 1,677 | 1,680 | 1,640 | 1,648 | 4,300 | 824 |
| 2001-04-04 | 1,676 | 1,701 | 1,670 | 1,677 | 4,400 | 838.50 |
| 2001-04-03 | 1,620 | 1,725 | 1,620 | 1,670 | 5,000 | 835 |
| 2001-04-02 | 1,710 | 1,710 | 1,642 | 1,649 | 8,600 | 824.50 |
| 2001-03-30 | 1,758 | 1,773 | 1,700 | 1,744 | 19,100 | 872 |
| 2001-03-29 | 1,752 | 1,760 | 1,746 | 1,759 | 31,100 | 879.50 |
| 2001-03-28 | 1,750 | 1,780 | 1,750 | 1,750 | 16,600 | 875 |
| 2001-03-27 | 1,740 | 1,750 | 1,708 | 1,750 | 15,700 | 875 |
| 2001-03-26 | 1,700 | 1,745 | 1,642 | 1,745 | 19,200 | 872.50 |
| 2001-03-23 | 1,700 | 1,710 | 1,680 | 1,689 | 7,700 | 844.50 |
| 2001-03-22 | 1,649 | 1,684 | 1,649 | 1,682 | 7,200 | 841 |
| 2001-03-21 | 1,570 | 1,670 | 1,530 | 1,650 | 18,500 | 825 |
| 2001-03-19 | 1,553 | 1,610 | 1,553 | 1,561 | 5,800 | 780.50 |
| 2001-03-16 | 1,530 | 1,550 | 1,530 | 1,546 | 13,700 | 773 |
| 2001-03-15 | 1,500 | 1,510 | 1,490 | 1,510 | 38,900 | 755 |
| 2001-03-14 | 1,570 | 1,570 | 1,503 | 1,504 | 10,400 | 752 |
| 2001-03-13 | 1,493 | 1,519 | 1,480 | 1,495 | 13,900 | 747.50 |
| 2001-03-12 | 1,600 | 1,600 | 1,580 | 1,583 | 7,500 | 791.50 |
| 2001-03-09 | 1,620 | 1,620 | 1,595 | 1,606 | 62,000 | 803 |
| 2001-03-08 | 1,630 | 1,633 | 1,630 | 1,630 | 42,300 | 815 |
| 2001-03-07 | 1,670 | 1,680 | 1,605 | 1,630 | 10,600 | 815 |
| 2001-03-06 | 1,670 | 1,670 | 1,630 | 1,670 | 12,000 | 835 |
| 2001-03-05 | 1,710 | 1,710 | 1,580 | 1,620 | 12,400 | 810 |
| 2001-03-02 | 1,700 | 1,701 | 1,685 | 1,700 | 20,800 | 850 |
| 2001-03-01 | 1,700 | 1,713 | 1,700 | 1,700 | 29,700 | 850 |
| 2001-02-28 | 1,740 | 1,740 | 1,701 | 1,712 | 11,000 | 856 |
| 2001-02-27 | 1,710 | 1,729 | 1,705 | 1,729 | 26,700 | 864.50 |
| 2001-02-26 | 1,670 | 1,710 | 1,670 | 1,705 | 25,900 | 852.50 |
| 2001-02-23 | 1,676 | 1,698 | 1,654 | 1,669 | 38,800 | 834.50 |
| 2001-02-22 | 1,650 | 1,694 | 1,650 | 1,676 | 51,800 | 838 |
| 2001-02-21 | 1,631 | 1,639 | 1,615 | 1,632 | 53,500 | 816 |
| 2001-02-20 | 1,640 | 1,648 | 1,590 | 1,619 | 41,500 | 809.50 |
| 2001-02-19 | 1,630 | 1,650 | 1,560 | 1,580 | 57,200 | 790 |
| 2001-02-16 | 1,702 | 1,730 | 1,630 | 1,660 | 162,200 | 830 |
| 2001-02-15 | 1,700 | 1,789 | 1,690 | 1,690 | 258,400 | 845 |
| 2001-02-14 | 2,050 | 2,100 | 1,960 | 2,090 | 61,400 | 1,045 |
| 2001-02-13 | 1,850 | 2,080 | 1,840 | 2,080 | 60,400 | 1,040 |
| 2001-02-09 | 1,794 | 1,850 | 1,793 | 1,850 | 21,300 | 925 |
| 2001-02-08 | 1,826 | 1,840 | 1,793 | 1,793 | 12,200 | 896.50 |
| 2001-02-07 | 1,844 | 1,845 | 1,821 | 1,822 | 9,600 | 911 |
| 2001-02-06 | 1,830 | 1,860 | 1,800 | 1,845 | 7,500 | 922.50 |
| 2001-02-05 | 1,790 | 1,870 | 1,790 | 1,860 | 17,600 | 930 |
| 2001-02-02 | 1,820 | 1,850 | 1,780 | 1,790 | 16,700 | 895 |
| 2001-02-01 | 1,770 | 1,820 | 1,760 | 1,790 | 17,300 | 895 |
| 2001-01-31 | 1,798 | 1,890 | 1,740 | 1,890 | 10,500 | 945 |
| 2001-01-30 | 1,731 | 1,800 | 1,731 | 1,800 | 5,500 | 900 |
| 2001-01-29 | 1,760 | 1,761 | 1,715 | 1,730 | 5,400 | 865 |
| 2001-01-26 | 1,751 | 1,809 | 1,751 | 1,770 | 6,000 | 885 |
| 2001-01-25 | 1,870 | 1,870 | 1,811 | 1,850 | 8,500 | 925 |
| 2001-01-24 | 1,738 | 1,870 | 1,738 | 1,780 | 5,900 | 890 |
| 2001-01-23 | 1,800 | 1,829 | 1,710 | 1,740 | 8,800 | 870 |
| 2001-01-22 | 1,790 | 1,865 | 1,790 | 1,801 | 10,200 | 900.50 |
| 2001-01-19 | 1,780 | 1,810 | 1,760 | 1,760 | 9,100 | 880 |
| 2001-01-18 | 1,670 | 1,790 | 1,670 | 1,780 | 13,400 | 890 |
| 2001-01-17 | 1,700 | 1,730 | 1,683 | 1,730 | 2,500 | 865 |
| 2001-01-16 | 1,623 | 1,730 | 1,575 | 1,730 | 23,000 | 865 |
| 2001-01-15 | 1,633 | 1,680 | 1,622 | 1,622 | 5,400 | 811 |
| 2001-01-12 | 1,602 | 1,640 | 1,602 | 1,633 | 12,600 | 816.50 |
| 2001-01-11 | 1,635 | 1,700 | 1,611 | 1,643 | 28,000 | 821.50 |
| 2001-01-10 | 1,760 | 1,760 | 1,605 | 1,605 | 15,200 | 802.50 |
| 2001-01-09 | 1,730 | 1,748 | 1,670 | 1,700 | 8,900 | 850 |
| 2001-01-05 | 1,830 | 1,860 | 1,820 | 1,820 | 6,100 | 910 |
| 2001-01-04 | 1,800 | 1,860 | 1,800 | 1,812 | 3,000 | 906 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株
