7581 (株)サイゼリヤ 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 | 5,030 | 5,040 | 4,960 | 4,980 | 15,500 | 3,830.77 |
| 2001-12-27 | 4,950 | 5,040 | 4,950 | 5,040 | 18,400 | 3,876.92 |
| 2001-12-26 | 4,960 | 5,000 | 4,950 | 4,970 | 27,000 | 3,823.08 |
| 2001-12-25 | 5,030 | 5,050 | 4,980 | 5,030 | 31,800 | 3,869.23 |
| 2001-12-21 | 4,910 | 5,030 | 4,910 | 5,030 | 114,700 | 3,869.23 |
| 2001-12-20 | 4,700 | 4,880 | 4,700 | 4,860 | 63,800 | 3,738.46 |
| 2001-12-19 | 4,640 | 4,790 | 4,620 | 4,680 | 68,000 | 3,600 |
| 2001-12-18 | 4,960 | 4,970 | 4,700 | 4,790 | 78,600 | 3,684.62 |
| 2001-12-17 | 4,930 | 4,940 | 4,880 | 4,910 | 45,400 | 3,776.92 |
| 2001-12-14 | 5,200 | 5,200 | 4,960 | 4,970 | 204,800 | 3,823.08 |
| 2001-12-13 | 5,000 | 5,020 | 4,950 | 5,000 | 57,100 | 3,846.15 |
| 2001-12-12 | 4,970 | 5,000 | 4,890 | 5,000 | 49,800 | 3,846.15 |
| 2001-12-11 | 4,870 | 4,940 | 4,850 | 4,920 | 39,500 | 3,784.62 |
| 2001-12-10 | 5,130 | 5,130 | 4,860 | 4,880 | 51,200 | 3,753.85 |
| 2001-12-07 | 5,180 | 5,180 | 5,050 | 5,050 | 23,000 | 3,884.62 |
| 2001-12-06 | 5,100 | 5,180 | 5,080 | 5,180 | 31,400 | 3,984.62 |
| 2001-12-05 | 5,000 | 5,100 | 4,910 | 5,060 | 63,800 | 3,892.31 |
| 2001-12-04 | 4,910 | 5,100 | 4,860 | 5,100 | 47,100 | 3,923.08 |
| 2001-12-03 | 4,970 | 5,040 | 4,900 | 4,900 | 25,300 | 3,769.23 |
| 2001-11-30 | 5,140 | 5,140 | 4,920 | 4,950 | 91,400 | 3,807.69 |
| 2001-11-29 | 5,190 | 5,300 | 5,120 | 5,150 | 32,200 | 3,961.54 |
| 2001-11-28 | 5,010 | 5,200 | 4,990 | 5,130 | 77,500 | 3,946.15 |
| 2001-11-27 | 5,170 | 5,350 | 5,160 | 5,200 | 133,300 | 4,000 |
| 2001-11-26 | 5,200 | 5,300 | 5,120 | 5,280 | 96,100 | 4,061.54 |
| 2001-11-22 | 4,930 | 5,060 | 4,900 | 5,060 | 66,900 | 3,892.31 |
| 2001-11-21 | 4,760 | 4,950 | 4,730 | 4,810 | 39,500 | 3,700 |
| 2001-11-20 | 4,850 | 4,920 | 4,820 | 4,860 | 115,200 | 3,738.46 |
| 2001-11-19 | 4,990 | 5,070 | 4,920 | 4,920 | 37,500 | 3,784.62 |
| 2001-11-16 | 4,910 | 4,940 | 4,890 | 4,940 | 66,000 | 3,800 |
| 2001-11-15 | 4,820 | 5,040 | 4,820 | 5,000 | 138,700 | 3,846.15 |
| 2001-11-14 | 4,850 | 4,960 | 4,850 | 4,900 | 76,700 | 3,769.23 |
| 2001-11-13 | 4,810 | 4,900 | 4,780 | 4,800 | 52,500 | 3,692.31 |
| 2001-11-12 | 4,760 | 5,080 | 4,760 | 4,910 | 115,300 | 3,776.92 |
| 2001-11-09 | 4,710 | 4,760 | 4,700 | 4,710 | 32,500 | 3,623.08 |
| 2001-11-08 | 4,600 | 4,730 | 4,600 | 4,610 | 101,300 | 3,546.15 |
| 2001-11-07 | 4,840 | 4,840 | 4,790 | 4,800 | 35,600 | 3,692.31 |
| 2001-11-06 | 4,800 | 4,830 | 4,770 | 4,830 | 99,400 | 3,715.38 |
| 2001-11-05 | 4,800 | 4,850 | 4,800 | 4,820 | 24,200 | 3,707.69 |
| 2001-11-02 | 4,870 | 4,950 | 4,750 | 4,900 | 77,200 | 3,769.23 |
| 2001-11-01 | 4,900 | 4,910 | 4,640 | 4,830 | 157,800 | 3,715.38 |
| 2001-10-31 | 5,090 | 5,090 | 4,950 | 4,980 | 121,700 | 3,830.77 |
| 2001-10-30 | 5,140 | 5,150 | 5,070 | 5,090 | 132,800 | 3,915.38 |
| 2001-10-29 | 4,910 | 5,190 | 4,910 | 5,170 | 170,000 | 3,976.92 |
| 2001-10-26 | 4,810 | 4,990 | 4,810 | 4,880 | 122,200 | 3,753.85 |
| 2001-10-25 | 4,750 | 4,860 | 4,660 | 4,850 | 167,800 | 3,730.77 |
| 2001-10-24 | 4,700 | 4,820 | 4,690 | 4,800 | 169,200 | 3,692.31 |
| 2001-10-23 | 4,610 | 4,750 | 4,610 | 4,650 | 216,800 | 3,576.92 |
| 2001-10-22 | 4,580 | 4,940 | 4,580 | 4,810 | 180,300 | 3,700 |
| 2001-10-19 | 4,450 | 4,640 | 4,390 | 4,630 | 105,600 | 3,561.54 |
| 2001-10-18 | 4,210 | 4,400 | 4,210 | 4,350 | 63,200 | 3,346.15 |
| 2001-10-17 | 4,300 | 4,360 | 4,250 | 4,350 | 53,200 | 3,346.15 |
| 2001-10-16 | 4,330 | 4,400 | 4,320 | 4,350 | 53,500 | 3,346.15 |
| 2001-10-15 | 4,300 | 4,300 | 4,100 | 4,230 | 26,300 | 3,253.85 |
| 2001-10-12 | 4,320 | 4,350 | 4,180 | 4,250 | 50,900 | 3,269.23 |
| 2001-10-11 | 4,280 | 4,300 | 4,230 | 4,280 | 30,900 | 3,292.31 |
| 2001-10-10 | 4,300 | 4,390 | 4,270 | 4,270 | 30,500 | 3,284.62 |
| 2001-10-09 | 4,330 | 4,450 | 4,280 | 4,280 | 88,900 | 3,292.31 |
| 2001-10-05 | 4,110 | 4,280 | 4,110 | 4,230 | 55,600 | 3,253.85 |
| 2001-10-04 | 4,100 | 4,160 | 4,010 | 4,010 | 56,600 | 3,084.62 |
| 2001-10-03 | 4,070 | 4,100 | 4,050 | 4,070 | 33,400 | 3,130.77 |
| 2001-10-02 | 4,110 | 4,140 | 3,990 | 4,070 | 50,400 | 3,130.77 |
| 2001-10-01 | 4,000 | 4,210 | 3,990 | 4,050 | 49,200 | 3,115.38 |
| 2001-09-28 | 3,850 | 3,940 | 3,840 | 3,900 | 36,400 | 3,000 |
| 2001-09-27 | 3,700 | 3,820 | 3,700 | 3,800 | 40,000 | 2,923.08 |
| 2001-09-26 | 3,850 | 3,850 | 3,660 | 3,800 | 32,800 | 2,923.08 |
| 2001-09-25 | 3,900 | 4,040 | 3,900 | 4,000 | 59,900 | 3,076.92 |
| 2001-09-21 | 3,850 | 4,070 | 3,840 | 3,950 | 93,500 | 3,038.46 |
| 2001-09-20 | 3,600 | 3,860 | 3,560 | 3,860 | 65,600 | 2,969.23 |
| 2001-09-19 | 3,700 | 3,870 | 3,690 | 3,700 | 48,300 | 2,846.15 |
| 2001-09-18 | 3,830 | 3,920 | 3,800 | 3,830 | 56,100 | 2,946.15 |
| 2001-09-17 | 3,950 | 3,960 | 3,650 | 3,650 | 73,100 | 2,807.69 |
| 2001-09-14 | 3,800 | 3,990 | 3,800 | 3,950 | 59,400 | 3,038.46 |
| 2001-09-13 | 3,550 | 4,000 | 3,510 | 4,000 | 103,500 | 3,076.92 |
| 2001-09-12 | 3,650 | 3,760 | 3,650 | 3,750 | 27,700 | 2,884.62 |
| 2001-09-11 | 4,000 | 4,000 | 3,850 | 3,900 | 36,800 | 3,000 |
| 2001-09-10 | 4,040 | 4,100 | 4,000 | 4,000 | 24,400 | 3,076.92 |
| 2001-09-07 | 4,050 | 4,150 | 4,030 | 4,100 | 17,400 | 3,153.85 |
| 2001-09-06 | 4,230 | 4,230 | 4,190 | 4,200 | 12,600 | 3,230.77 |
| 2001-09-05 | 4,090 | 4,230 | 4,070 | 4,230 | 26,800 | 3,253.85 |
| 2001-09-04 | 4,130 | 4,170 | 4,070 | 4,140 | 20,500 | 3,184.62 |
| 2001-09-03 | 4,250 | 4,340 | 4,180 | 4,180 | 39,100 | 3,215.38 |
| 2001-08-31 | 4,200 | 4,220 | 4,160 | 4,220 | 22,700 | 3,246.15 |
| 2001-08-30 | 4,160 | 4,250 | 4,110 | 4,200 | 30,100 | 3,230.77 |
| 2001-08-29 | 4,240 | 4,270 | 4,100 | 4,110 | 28,800 | 3,161.54 |
| 2001-08-28 | 4,220 | 4,280 | 4,050 | 4,190 | 74,200 | 3,223.08 |
| 2001-08-27 | 5,500 | 5,510 | 5,350 | 5,360 | 56,600 | 3,171.60 |
| 2001-08-24 | 5,490 | 5,550 | 5,490 | 5,520 | 27,000 | 3,266.27 |
| 2001-08-23 | 5,510 | 5,570 | 5,490 | 5,530 | 44,800 | 3,272.19 |
| 2001-08-22 | 5,450 | 5,580 | 5,450 | 5,550 | 21,400 | 3,284.02 |
| 2001-08-21 | 5,600 | 5,620 | 5,520 | 5,600 | 49,700 | 3,313.61 |
| 2001-08-20 | 5,700 | 5,710 | 5,600 | 5,620 | 19,400 | 3,325.44 |
| 2001-08-17 | 5,750 | 5,750 | 5,700 | 5,730 | 39,600 | 3,390.53 |
| 2001-08-16 | 5,840 | 5,900 | 5,770 | 5,770 | 22,500 | 3,414.20 |
| 2001-08-15 | 5,990 | 5,990 | 5,850 | 5,940 | 27,700 | 3,514.79 |
| 2001-08-14 | 5,950 | 6,010 | 5,890 | 5,980 | 78,400 | 3,538.46 |
| 2001-08-13 | 5,900 | 5,900 | 5,790 | 5,870 | 47,300 | 3,473.37 |
| 2001-08-10 | 5,870 | 5,980 | 5,800 | 5,930 | 31,500 | 3,508.88 |
| 2001-08-09 | 5,800 | 5,830 | 5,750 | 5,770 | 41,400 | 3,414.20 |
| 2001-08-08 | 5,880 | 5,900 | 5,750 | 5,810 | 30,500 | 3,437.87 |
| 2001-08-07 | 6,000 | 6,100 | 5,970 | 5,980 | 120,600 | 3,538.46 |
| 2001-08-06 | 5,970 | 6,090 | 5,840 | 6,030 | 36,100 | 3,568.05 |
| 2001-08-03 | 5,900 | 5,950 | 5,820 | 5,870 | 58,700 | 3,473.37 |
| 2001-08-02 | 5,580 | 5,800 | 5,510 | 5,800 | 39,700 | 3,431.95 |
| 2001-08-01 | 5,660 | 5,660 | 5,570 | 5,620 | 31,800 | 3,325.44 |
| 2001-07-31 | 5,560 | 5,670 | 5,560 | 5,660 | 42,000 | 3,349.11 |
| 2001-07-30 | 5,600 | 5,600 | 5,500 | 5,560 | 32,600 | 3,289.94 |
| 2001-07-27 | 5,530 | 5,530 | 5,480 | 5,520 | 36,300 | 3,266.27 |
| 2001-07-26 | 5,440 | 5,550 | 5,430 | 5,540 | 46,700 | 3,278.11 |
| 2001-07-25 | 5,470 | 5,490 | 5,380 | 5,430 | 17,300 | 3,213.02 |
| 2001-07-24 | 5,400 | 5,500 | 5,320 | 5,500 | 53,200 | 3,254.44 |
| 2001-07-23 | 5,400 | 5,580 | 5,300 | 5,400 | 40,300 | 3,195.27 |
| 2001-07-19 | 5,300 | 5,330 | 5,260 | 5,300 | 53,800 | 3,136.09 |
| 2001-07-18 | 5,390 | 5,390 | 5,260 | 5,280 | 29,200 | 3,124.26 |
| 2001-07-17 | 5,290 | 5,440 | 5,290 | 5,290 | 28,900 | 3,130.18 |
| 2001-07-16 | 5,040 | 5,400 | 5,040 | 5,390 | 48,700 | 3,189.35 |
| 2001-07-13 | 5,400 | 5,400 | 5,320 | 5,340 | 14,100 | 3,159.76 |
| 2001-07-12 | 5,350 | 5,400 | 5,230 | 5,400 | 15,100 | 3,195.27 |
| 2001-07-11 | 5,400 | 5,400 | 5,200 | 5,200 | 19,500 | 3,076.92 |
| 2001-07-10 | 5,400 | 5,450 | 5,350 | 5,410 | 8,500 | 3,201.18 |
| 2001-07-09 | 5,350 | 5,490 | 5,320 | 5,490 | 13,200 | 3,248.52 |
| 2001-07-06 | 5,460 | 5,460 | 5,400 | 5,420 | 11,700 | 3,207.10 |
| 2001-07-05 | 5,450 | 5,520 | 5,380 | 5,460 | 30,200 | 3,230.77 |
| 2001-07-04 | 5,450 | 5,490 | 5,400 | 5,450 | 20,300 | 3,224.85 |
| 2001-07-03 | 5,400 | 5,490 | 5,320 | 5,490 | 46,700 | 3,248.52 |
| 2001-07-02 | 5,450 | 5,540 | 5,400 | 5,540 | 24,800 | 3,278.11 |
| 2001-06-29 | 5,530 | 5,600 | 5,390 | 5,550 | 29,200 | 3,284.02 |
| 2001-06-28 | 5,550 | 5,550 | 5,350 | 5,430 | 27,900 | 3,213.02 |
| 2001-06-27 | 5,450 | 5,490 | 5,400 | 5,450 | 22,400 | 3,224.85 |
| 2001-06-26 | 5,680 | 5,700 | 5,480 | 5,490 | 37,300 | 3,248.52 |
| 2001-06-25 | 5,740 | 5,880 | 5,710 | 5,710 | 37,900 | 3,378.70 |
| 2001-06-22 | 5,700 | 5,770 | 5,630 | 5,690 | 52,000 | 3,366.86 |
| 2001-06-21 | 5,600 | 5,650 | 5,510 | 5,600 | 19,400 | 3,313.61 |
| 2001-06-20 | 5,650 | 5,670 | 5,380 | 5,440 | 49,300 | 3,218.93 |
| 2001-06-19 | 5,700 | 5,720 | 5,580 | 5,640 | 15,800 | 3,337.28 |
| 2001-06-18 | 5,620 | 5,700 | 5,530 | 5,700 | 24,500 | 3,372.78 |
| 2001-06-15 | 5,410 | 5,470 | 5,380 | 5,420 | 81,100 | 3,207.10 |
| 2001-06-14 | 5,500 | 5,520 | 5,460 | 5,470 | 33,100 | 3,236.69 |
| 2001-06-13 | 5,550 | 5,600 | 5,510 | 5,510 | 20,800 | 3,260.35 |
| 2001-06-12 | 5,690 | 5,690 | 5,520 | 5,520 | 16,100 | 3,266.27 |
| 2001-06-11 | 5,820 | 5,820 | 5,610 | 5,750 | 63,300 | 3,402.37 |
| 2001-06-08 | 5,500 | 5,880 | 5,450 | 5,880 | 82,200 | 3,479.29 |
| 2001-06-07 | 5,580 | 5,740 | 5,580 | 5,700 | 10,900 | 3,372.78 |
| 2001-06-06 | 5,690 | 5,700 | 5,600 | 5,640 | 9,000 | 3,337.28 |
| 2001-06-05 | 5,610 | 5,800 | 5,610 | 5,680 | 12,100 | 3,360.95 |
| 2001-06-04 | 5,620 | 5,620 | 5,500 | 5,550 | 35,800 | 3,284.02 |
| 2001-06-01 | 5,840 | 5,840 | 5,570 | 5,590 | 15,800 | 3,307.69 |
| 2001-05-31 | 5,580 | 5,800 | 5,560 | 5,770 | 19,800 | 3,414.20 |
| 2001-05-30 | 5,890 | 5,890 | 5,700 | 5,760 | 22,500 | 3,408.28 |
| 2001-05-29 | 5,970 | 5,970 | 5,800 | 5,900 | 20,300 | 3,491.12 |
| 2001-05-28 | 6,000 | 6,010 | 5,920 | 5,930 | 23,100 | 3,508.88 |
| 2001-05-25 | 5,970 | 5,970 | 5,930 | 5,960 | 27,800 | 3,526.63 |
| 2001-05-24 | 5,780 | 5,980 | 5,760 | 5,980 | 32,000 | 3,538.46 |
| 2001-05-23 | 5,750 | 5,850 | 5,740 | 5,820 | 47,500 | 3,443.79 |
| 2001-05-22 | 6,000 | 6,000 | 5,780 | 5,780 | 113,300 | 3,420.12 |
| 2001-05-21 | 5,700 | 6,000 | 5,660 | 5,840 | 174,100 | 3,455.62 |
| 2001-05-18 | 5,560 | 5,620 | 5,480 | 5,530 | 48,200 | 3,272.19 |
| 2001-05-17 | 5,520 | 5,560 | 5,400 | 5,500 | 63,400 | 3,254.44 |
| 2001-05-16 | 5,490 | 5,540 | 5,420 | 5,420 | 40,200 | 3,207.10 |
| 2001-05-15 | 5,140 | 5,490 | 5,140 | 5,450 | 47,500 | 3,224.85 |
| 2001-05-14 | 5,050 | 5,200 | 5,050 | 5,140 | 30,600 | 3,041.42 |
| 2001-05-11 | 5,250 | 5,310 | 5,200 | 5,200 | 27,900 | 3,076.92 |
| 2001-05-10 | 5,400 | 5,400 | 5,270 | 5,290 | 38,000 | 3,130.18 |
| 2001-05-09 | 5,400 | 5,450 | 5,380 | 5,430 | 58,000 | 3,213.02 |
| 2001-05-08 | 5,400 | 5,460 | 5,310 | 5,410 | 23,600 | 3,201.18 |
| 2001-05-07 | 5,300 | 5,420 | 5,250 | 5,410 | 54,800 | 3,201.18 |
| 2001-05-02 | 5,420 | 5,420 | 5,250 | 5,400 | 50,800 | 3,195.27 |
| 2001-05-01 | 5,390 | 5,400 | 5,380 | 5,390 | 31,300 | 3,189.35 |
| 2001-04-27 | 5,400 | 5,450 | 5,350 | 5,390 | 33,800 | 3,189.35 |
| 2001-04-26 | 5,400 | 5,570 | 5,400 | 5,500 | 160,600 | 3,254.44 |
| 2001-04-25 | 5,300 | 5,310 | 5,260 | 5,300 | 21,900 | 3,136.09 |
| 2001-04-24 | 5,000 | 5,280 | 5,000 | 5,200 | 36,600 | 3,076.92 |
| 2001-04-23 | 5,300 | 5,370 | 5,250 | 5,250 | 22,500 | 3,106.51 |
| 2001-04-20 | 5,190 | 5,300 | 5,130 | 5,270 | 48,300 | 3,118.34 |
| 2001-04-19 | 5,200 | 5,200 | 5,050 | 5,190 | 76,100 | 3,071.01 |
| 2001-04-18 | 4,770 | 5,050 | 4,770 | 5,030 | 49,300 | 2,976.33 |
| 2001-04-17 | 4,800 | 4,870 | 4,750 | 4,750 | 35,100 | 2,810.65 |
| 2001-04-16 | 4,850 | 4,970 | 4,800 | 4,880 | 30,900 | 2,887.57 |
| 2001-04-13 | 4,980 | 5,000 | 4,900 | 4,900 | 18,400 | 2,899.41 |
| 2001-04-12 | 5,000 | 5,010 | 4,910 | 4,980 | 155,300 | 2,946.75 |
| 2001-04-11 | 4,990 | 5,010 | 4,950 | 5,000 | 126,500 | 2,958.58 |
| 2001-04-10 | 5,010 | 5,070 | 4,930 | 4,990 | 64,300 | 2,952.66 |
| 2001-04-09 | 5,000 | 5,150 | 5,000 | 5,070 | 54,400 | 3,000 |
| 2001-04-06 | 4,950 | 5,020 | 4,950 | 5,000 | 50,600 | 2,958.58 |
| 2001-04-05 | 5,000 | 5,060 | 4,900 | 4,900 | 90,300 | 2,899.41 |
| 2001-04-04 | 5,050 | 5,050 | 4,900 | 4,980 | 36,000 | 2,946.75 |
| 2001-04-03 | 4,940 | 5,150 | 4,930 | 5,040 | 80,900 | 2,982.25 |
| 2001-04-02 | 4,950 | 5,000 | 4,780 | 4,940 | 38,400 | 2,923.08 |
| 2001-03-30 | 4,910 | 5,050 | 4,900 | 4,950 | 50,800 | 2,928.99 |
| 2001-03-29 | 4,750 | 4,970 | 4,730 | 4,950 | 79,500 | 2,928.99 |
| 2001-03-28 | 4,530 | 4,740 | 4,430 | 4,740 | 56,200 | 2,804.73 |
| 2001-03-27 | 4,530 | 4,550 | 4,390 | 4,480 | 46,000 | 2,650.89 |
| 2001-03-26 | 4,400 | 4,600 | 4,350 | 4,600 | 42,000 | 2,721.89 |
| 2001-03-23 | 4,120 | 4,430 | 4,100 | 4,430 | 64,300 | 2,621.30 |
| 2001-03-22 | 4,270 | 4,270 | 3,970 | 4,200 | 61,700 | 2,485.21 |
| 2001-03-21 | 3,950 | 4,160 | 3,920 | 4,120 | 37,100 | 2,437.87 |
| 2001-03-19 | 3,900 | 4,000 | 3,900 | 3,950 | 13,500 | 2,337.28 |
| 2001-03-16 | 3,900 | 4,010 | 3,870 | 3,900 | 76,100 | 2,307.69 |
| 2001-03-15 | 3,930 | 4,000 | 3,800 | 3,930 | 109,600 | 2,325.44 |
| 2001-03-14 | 3,950 | 4,050 | 3,950 | 4,020 | 27,300 | 2,378.70 |
| 2001-03-13 | 3,880 | 3,930 | 3,800 | 3,910 | 98,700 | 2,313.61 |
| 2001-03-12 | 4,010 | 4,080 | 3,990 | 4,010 | 105,800 | 2,372.78 |
| 2001-03-09 | 4,040 | 4,240 | 4,040 | 4,100 | 154,500 | 2,426.04 |
| 2001-03-08 | 4,300 | 4,300 | 3,960 | 4,090 | 119,600 | 2,420.12 |
| 2001-03-07 | 4,250 | 4,380 | 4,250 | 4,380 | 72,300 | 2,591.72 |
| 2001-03-06 | 4,250 | 4,330 | 4,200 | 4,230 | 74,200 | 2,502.96 |
| 2001-03-05 | 4,360 | 4,410 | 4,200 | 4,300 | 100,600 | 2,544.38 |
| 2001-03-02 | 4,460 | 4,460 | 4,320 | 4,360 | 39,900 | 2,579.88 |
| 2001-03-01 | 4,550 | 4,570 | 4,450 | 4,510 | 76,800 | 2,668.64 |
| 2001-02-28 | 4,600 | 4,620 | 4,590 | 4,590 | 74,600 | 2,715.98 |
| 2001-02-27 | 4,600 | 4,790 | 4,550 | 4,600 | 77,300 | 2,721.89 |
| 2001-02-26 | 4,800 | 4,800 | 4,570 | 4,600 | 44,100 | 2,721.89 |
| 2001-02-23 | 4,800 | 4,800 | 4,750 | 4,800 | 20,000 | 2,840.24 |
| 2001-02-22 | 4,900 | 4,920 | 4,810 | 4,830 | 53,300 | 2,857.99 |
| 2001-02-21 | 4,910 | 4,980 | 4,890 | 4,950 | 14,800 | 2,928.99 |
| 2001-02-20 | 5,000 | 5,090 | 4,910 | 4,910 | 59,600 | 2,905.33 |
| 2001-02-19 | 5,090 | 5,090 | 4,900 | 4,970 | 34,300 | 2,940.83 |
| 2001-02-16 | 4,950 | 5,110 | 4,930 | 5,110 | 50,000 | 3,023.67 |
| 2001-02-15 | 4,950 | 5,090 | 4,950 | 5,050 | 16,700 | 2,988.17 |
| 2001-02-14 | 5,020 | 5,080 | 4,960 | 5,000 | 46,700 | 2,958.58 |
| 2001-02-13 | 5,100 | 5,100 | 5,050 | 5,080 | 29,500 | 3,005.92 |
| 2001-02-09 | 5,150 | 5,150 | 5,000 | 5,100 | 74,800 | 3,017.75 |
| 2001-02-08 | 5,190 | 5,190 | 5,040 | 5,090 | 44,600 | 3,011.83 |
| 2001-02-07 | 5,340 | 5,340 | 5,200 | 5,280 | 36,000 | 3,124.26 |
| 2001-02-06 | 5,500 | 5,520 | 5,460 | 5,460 | 16,000 | 3,230.77 |
| 2001-02-05 | 5,500 | 5,580 | 5,400 | 5,520 | 28,000 | 3,266.27 |
| 2001-02-02 | 5,500 | 5,690 | 5,500 | 5,580 | 15,100 | 3,301.78 |
| 2001-02-01 | 5,510 | 5,580 | 5,410 | 5,500 | 27,000 | 3,254.44 |
| 2001-01-31 | 5,610 | 5,700 | 5,500 | 5,500 | 31,500 | 3,254.44 |
| 2001-01-30 | 5,700 | 5,780 | 5,640 | 5,710 | 29,300 | 3,378.70 |
| 2001-01-29 | 5,680 | 5,680 | 5,530 | 5,610 | 14,200 | 3,319.53 |
| 2001-01-26 | 5,480 | 5,640 | 5,480 | 5,560 | 40,800 | 3,289.94 |
| 2001-01-25 | 5,470 | 5,600 | 5,470 | 5,540 | 16,400 | 3,278.11 |
| 2001-01-24 | 5,600 | 5,640 | 5,470 | 5,470 | 22,600 | 3,236.69 |
| 2001-01-23 | 5,650 | 5,900 | 5,530 | 5,900 | 24,900 | 3,491.12 |
| 2001-01-22 | 5,520 | 5,850 | 5,390 | 5,850 | 24,100 | 3,461.54 |
| 2001-01-19 | 5,800 | 5,930 | 5,510 | 5,720 | 42,800 | 3,384.62 |
| 2001-01-18 | 5,110 | 5,500 | 5,110 | 5,500 | 26,200 | 3,254.44 |
| 2001-01-17 | 5,120 | 5,300 | 5,100 | 5,160 | 15,600 | 3,053.25 |
| 2001-01-16 | 5,350 | 5,350 | 5,150 | 5,320 | 33,400 | 3,147.93 |
| 2001-01-15 | 5,030 | 5,250 | 5,030 | 5,150 | 85,900 | 3,047.34 |
| 2001-01-12 | 5,250 | 5,410 | 5,000 | 5,130 | 15,700 | 3,035.50 |
| 2001-01-11 | 5,550 | 5,550 | 5,200 | 5,240 | 48,100 | 3,100.59 |
| 2001-01-10 | 5,650 | 5,700 | 5,500 | 5,500 | 53,600 | 3,254.44 |
| 2001-01-09 | 5,810 | 5,830 | 5,650 | 5,690 | 30,600 | 3,366.86 |
| 2001-01-05 | 5,750 | 5,790 | 5,620 | 5,650 | 13,200 | 3,343.20 |
| 2001-01-04 | 5,970 | 5,970 | 5,650 | 5,650 | 12,200 | 3,343.20 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株
