8279 (株)ヤオコー 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 | 1,592 | 1,595 | 1,592 | 1,594 | 3,700 | 797 |
| 2001-12-27 | 1,580 | 1,590 | 1,580 | 1,590 | 800 | 795 |
| 2001-12-26 | 1,590 | 1,590 | 1,550 | 1,580 | 3,700 | 790 |
| 2001-12-25 | 1,590 | 1,590 | 1,554 | 1,589 | 6,200 | 794.50 |
| 2001-12-21 | 1,593 | 1,593 | 1,561 | 1,590 | 4,100 | 795 |
| 2001-12-20 | 1,590 | 1,594 | 1,581 | 1,593 | 5,300 | 796.50 |
| 2001-12-19 | 1,554 | 1,599 | 1,554 | 1,595 | 3,900 | 797.50 |
| 2001-12-18 | 1,600 | 1,600 | 1,590 | 1,600 | 3,800 | 800 |
| 2001-12-17 | 1,600 | 1,600 | 1,560 | 1,599 | 6,300 | 799.50 |
| 2001-12-14 | 1,550 | 1,593 | 1,550 | 1,592 | 23,000 | 796 |
| 2001-12-13 | 1,586 | 1,600 | 1,583 | 1,600 | 6,700 | 800 |
| 2001-12-12 | 1,580 | 1,600 | 1,541 | 1,581 | 5,900 | 790.50 |
| 2001-12-11 | 1,550 | 1,552 | 1,545 | 1,545 | 2,100 | 772.50 |
| 2001-12-10 | 1,580 | 1,580 | 1,550 | 1,554 | 1,400 | 777 |
| 2001-12-07 | 1,656 | 1,656 | 1,582 | 1,582 | 11,900 | 791 |
| 2001-12-06 | 1,600 | 1,600 | 1,562 | 1,562 | 1,800 | 781 |
| 2001-12-05 | 1,593 | 1,600 | 1,565 | 1,600 | 5,000 | 800 |
| 2001-12-04 | 1,595 | 1,595 | 1,566 | 1,594 | 4,300 | 797 |
| 2001-12-03 | 1,585 | 1,590 | 1,565 | 1,590 | 5,700 | 795 |
| 2001-11-30 | 1,562 | 1,585 | 1,562 | 1,585 | 1,500 | 792.50 |
| 2001-11-29 | 1,536 | 1,590 | 1,536 | 1,562 | 3,200 | 781 |
| 2001-11-28 | 1,570 | 1,580 | 1,530 | 1,531 | 1,500 | 765.50 |
| 2001-11-27 | 1,580 | 1,580 | 1,570 | 1,570 | 1,000 | 785 |
| 2001-11-26 | 1,532 | 1,580 | 1,530 | 1,580 | 5,200 | 790 |
| 2001-11-22 | 1,550 | 1,550 | 1,502 | 1,502 | 4,800 | 751 |
| 2001-11-21 | 1,520 | 1,539 | 1,495 | 1,495 | 8,700 | 747.50 |
| 2001-11-20 | 1,549 | 1,550 | 1,520 | 1,520 | 4,800 | 760 |
| 2001-11-19 | 1,540 | 1,550 | 1,530 | 1,550 | 4,500 | 775 |
| 2001-11-16 | 1,545 | 1,548 | 1,520 | 1,540 | 3,500 | 770 |
| 2001-11-15 | 1,525 | 1,545 | 1,525 | 1,535 | 6,900 | 767.50 |
| 2001-11-14 | 1,520 | 1,532 | 1,520 | 1,525 | 3,500 | 762.50 |
| 2001-11-13 | 1,520 | 1,540 | 1,520 | 1,535 | 4,300 | 767.50 |
| 2001-11-12 | 1,530 | 1,545 | 1,521 | 1,545 | 8,400 | 772.50 |
| 2001-11-09 | 1,520 | 1,529 | 1,520 | 1,529 | 4,700 | 764.50 |
| 2001-11-08 | 1,527 | 1,527 | 1,515 | 1,520 | 1,600 | 760 |
| 2001-11-07 | 1,500 | 1,529 | 1,500 | 1,529 | 10,000 | 764.50 |
| 2001-11-06 | 1,509 | 1,520 | 1,500 | 1,520 | 6,900 | 760 |
| 2001-11-05 | 1,510 | 1,520 | 1,480 | 1,519 | 6,900 | 759.50 |
| 2001-11-02 | 1,499 | 1,500 | 1,471 | 1,471 | 11,500 | 735.50 |
| 2001-11-01 | 1,490 | 1,499 | 1,456 | 1,490 | 6,600 | 745 |
| 2001-10-31 | 1,410 | 1,470 | 1,410 | 1,452 | 1,300 | 726 |
| 2001-10-30 | 1,440 | 1,447 | 1,400 | 1,400 | 5,000 | 700 |
| 2001-10-29 | 1,450 | 1,450 | 1,445 | 1,445 | 1,700 | 722.50 |
| 2001-10-26 | 1,499 | 1,510 | 1,494 | 1,500 | 11,700 | 750 |
| 2001-10-25 | 1,490 | 1,499 | 1,486 | 1,499 | 11,500 | 749.50 |
| 2001-10-24 | 1,487 | 1,490 | 1,425 | 1,490 | 7,500 | 745 |
| 2001-10-23 | 1,460 | 1,490 | 1,440 | 1,490 | 4,000 | 745 |
| 2001-10-22 | 1,446 | 1,454 | 1,390 | 1,448 | 6,000 | 724 |
| 2001-10-19 | 1,395 | 1,411 | 1,395 | 1,411 | 2,400 | 705.50 |
| 2001-10-18 | 1,415 | 1,417 | 1,397 | 1,408 | 2,700 | 704 |
| 2001-10-17 | 1,460 | 1,460 | 1,445 | 1,455 | 1,000 | 727.50 |
| 2001-10-16 | 1,402 | 1,445 | 1,402 | 1,445 | 1,500 | 722.50 |
| 2001-10-15 | 1,410 | 1,449 | 1,395 | 1,407 | 6,300 | 703.50 |
| 2001-10-12 | 1,427 | 1,450 | 1,391 | 1,450 | 9,500 | 725 |
| 2001-10-11 | 1,391 | 1,420 | 1,391 | 1,418 | 5,600 | 709 |
| 2001-10-10 | 1,478 | 1,492 | 1,402 | 1,402 | 5,800 | 701 |
| 2001-10-09 | 1,500 | 1,500 | 1,452 | 1,498 | 3,900 | 749 |
| 2001-10-05 | 1,450 | 1,480 | 1,450 | 1,470 | 7,500 | 735 |
| 2001-10-04 | 1,450 | 1,450 | 1,408 | 1,450 | 9,700 | 725 |
| 2001-10-03 | 1,400 | 1,415 | 1,400 | 1,415 | 7,100 | 707.50 |
| 2001-10-02 | 1,400 | 1,410 | 1,395 | 1,409 | 10,500 | 704.50 |
| 2001-10-01 | 1,400 | 1,400 | 1,380 | 1,400 | 4,000 | 700 |
| 2001-09-28 | 1,398 | 1,398 | 1,377 | 1,398 | 4,500 | 699 |
| 2001-09-27 | 1,399 | 1,399 | 1,370 | 1,378 | 2,600 | 689 |
| 2001-09-26 | 1,400 | 1,400 | 1,371 | 1,371 | 600 | 685.50 |
| 2001-09-25 | 1,400 | 1,400 | 1,395 | 1,400 | 10,100 | 700 |
| 2001-09-21 | 1,330 | 1,370 | 1,330 | 1,370 | 3,800 | 685 |
| 2001-09-20 | 1,330 | 1,375 | 1,330 | 1,375 | 4,600 | 687.50 |
| 2001-09-19 | 1,349 | 1,375 | 1,340 | 1,350 | 4,200 | 675 |
| 2001-09-18 | 1,352 | 1,360 | 1,341 | 1,349 | 4,000 | 674.50 |
| 2001-09-17 | 1,340 | 1,340 | 1,332 | 1,332 | 2,300 | 666 |
| 2001-09-14 | 1,400 | 1,400 | 1,340 | 1,344 | 9,900 | 672 |
| 2001-09-13 | 1,351 | 1,380 | 1,330 | 1,380 | 6,800 | 690 |
| 2001-09-12 | 1,360 | 1,380 | 1,330 | 1,380 | 4,600 | 690 |
| 2001-09-11 | 1,396 | 1,396 | 1,365 | 1,390 | 1,600 | 695 |
| 2001-09-10 | 1,361 | 1,400 | 1,361 | 1,396 | 3,500 | 698 |
| 2001-09-07 | 1,380 | 1,405 | 1,380 | 1,405 | 5,900 | 702.50 |
| 2001-09-06 | 1,377 | 1,403 | 1,377 | 1,388 | 2,700 | 694 |
| 2001-09-05 | 1,361 | 1,394 | 1,361 | 1,377 | 1,000 | 688.50 |
| 2001-09-04 | 1,351 | 1,415 | 1,351 | 1,415 | 3,400 | 707.50 |
| 2001-09-03 | 1,365 | 1,410 | 1,365 | 1,371 | 2,900 | 685.50 |
| 2001-08-31 | 1,390 | 1,418 | 1,390 | 1,418 | 7,000 | 709 |
| 2001-08-30 | 1,401 | 1,401 | 1,390 | 1,401 | 3,300 | 700.50 |
| 2001-08-29 | 1,375 | 1,420 | 1,375 | 1,400 | 6,900 | 700 |
| 2001-08-28 | 1,400 | 1,400 | 1,391 | 1,391 | 5,300 | 695.50 |
| 2001-08-27 | 1,440 | 1,440 | 1,371 | 1,410 | 2,000 | 705 |
| 2001-08-24 | 1,440 | 1,450 | 1,362 | 1,366 | 6,600 | 683 |
| 2001-08-23 | 1,360 | 1,400 | 1,360 | 1,380 | 8,200 | 690 |
| 2001-08-22 | 1,365 | 1,400 | 1,365 | 1,370 | 1,400 | 685 |
| 2001-08-21 | 1,400 | 1,400 | 1,398 | 1,400 | 3,200 | 700 |
| 2001-08-20 | 1,401 | 1,401 | 1,380 | 1,399 | 6,800 | 699.50 |
| 2001-08-17 | 1,361 | 1,400 | 1,361 | 1,400 | 7,000 | 700 |
| 2001-08-16 | 1,380 | 1,395 | 1,380 | 1,381 | 1,800 | 690.50 |
| 2001-08-15 | 1,362 | 1,400 | 1,355 | 1,380 | 3,800 | 690 |
| 2001-08-14 | 1,362 | 1,395 | 1,360 | 1,362 | 2,000 | 681 |
| 2001-08-13 | 1,355 | 1,362 | 1,355 | 1,362 | 2,600 | 681 |
| 2001-08-10 | 1,350 | 1,400 | 1,350 | 1,400 | 12,600 | 700 |
| 2001-08-09 | 1,360 | 1,390 | 1,360 | 1,373 | 1,800 | 686.50 |
| 2001-08-08 | 1,394 | 1,395 | 1,369 | 1,369 | 800 | 684.50 |
| 2001-08-07 | 1,376 | 1,400 | 1,376 | 1,394 | 9,100 | 697 |
| 2001-08-06 | 1,390 | 1,390 | 1,350 | 1,350 | 1,500 | 675 |
| 2001-08-03 | 1,400 | 1,400 | 1,359 | 1,361 | 2,700 | 680.50 |
| 2001-08-02 | 1,360 | 1,400 | 1,355 | 1,400 | 4,800 | 700 |
| 2001-08-01 | 1,390 | 1,400 | 1,382 | 1,400 | 3,800 | 700 |
| 2001-07-31 | 1,368 | 1,379 | 1,350 | 1,376 | 2,200 | 688 |
| 2001-07-30 | 1,387 | 1,395 | 1,368 | 1,368 | 7,600 | 684 |
| 2001-07-27 | 1,394 | 1,394 | 1,380 | 1,388 | 7,100 | 694 |
| 2001-07-26 | 1,367 | 1,390 | 1,367 | 1,390 | 6,300 | 695 |
| 2001-07-25 | 1,385 | 1,389 | 1,379 | 1,380 | 12,400 | 690 |
| 2001-07-24 | 1,364 | 1,375 | 1,360 | 1,375 | 5,800 | 687.50 |
| 2001-07-23 | 1,368 | 1,368 | 1,306 | 1,360 | 3,600 | 680 |
| 2001-07-19 | 1,354 | 1,368 | 1,354 | 1,368 | 900 | 684 |
| 2001-07-18 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 675 |
| 2001-07-17 | 1,340 | 1,340 | 1,320 | 1,320 | 700 | 660 |
| 2001-07-16 | 1,317 | 1,341 | 1,301 | 1,331 | 5,300 | 665.50 |
| 2001-07-13 | 1,380 | 1,380 | 1,331 | 1,377 | 6,000 | 688.50 |
| 2001-07-12 | 1,330 | 1,330 | 1,329 | 1,329 | 3,300 | 664.50 |
| 2001-07-11 | 1,350 | 1,350 | 1,330 | 1,343 | 1,500 | 671.50 |
| 2001-07-10 | 1,301 | 1,316 | 1,301 | 1,316 | 5,500 | 658 |
| 2001-07-09 | 1,317 | 1,319 | 1,303 | 1,316 | 2,900 | 658 |
| 2001-07-06 | 1,358 | 1,378 | 1,329 | 1,336 | 900 | 668 |
| 2001-07-05 | 1,400 | 1,400 | 1,350 | 1,358 | 11,200 | 679 |
| 2001-07-04 | 1,342 | 1,350 | 1,342 | 1,350 | 1,500 | 675 |
| 2001-07-03 | 1,349 | 1,349 | 1,349 | 1,349 | 300 | 674.50 |
| 2001-07-02 | 1,326 | 1,329 | 1,326 | 1,329 | 2,300 | 664.50 |
| 2001-06-29 | 1,325 | 1,378 | 1,325 | 1,371 | 5,800 | 685.50 |
| 2001-06-28 | 1,334 | 1,380 | 1,321 | 1,324 | 3,300 | 662 |
| 2001-06-27 | 1,320 | 1,334 | 1,320 | 1,334 | 1,100 | 667 |
| 2001-06-26 | 1,300 | 1,316 | 1,300 | 1,316 | 2,900 | 658 |
| 2001-06-25 | 1,380 | 1,380 | 1,320 | 1,380 | 7,900 | 690 |
| 2001-06-22 | 1,313 | 1,364 | 1,313 | 1,364 | 6,200 | 682 |
| 2001-06-21 | 1,318 | 1,318 | 1,300 | 1,313 | 1,100 | 656.50 |
| 2001-06-20 | 1,313 | 1,313 | 1,300 | 1,301 | 500 | 650.50 |
| 2001-06-19 | 1,320 | 1,320 | 1,300 | 1,313 | 11,000 | 656.50 |
| 2001-06-18 | 1,300 | 1,340 | 1,300 | 1,300 | 2,600 | 650 |
| 2001-06-15 | 1,280 | 1,301 | 1,280 | 1,301 | 1,400 | 650.50 |
| 2001-06-14 | 1,285 | 1,290 | 1,285 | 1,290 | 1,400 | 645 |
| 2001-06-13 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 655 |
| 2001-06-12 | 1,335 | 1,335 | 1,295 | 1,300 | 4,900 | 650 |
| 2001-06-11 | 1,361 | 1,361 | 1,322 | 1,322 | 1,300 | 661 |
| 2001-06-08 | 1,384 | 1,384 | 1,349 | 1,364 | 28,800 | 682 |
| 2001-06-07 | 1,290 | 1,290 | 1,285 | 1,285 | 2,300 | 642.50 |
| 2001-06-06 | 1,300 | 1,310 | 1,300 | 1,310 | 200 | 655 |
| 2001-06-05 | 1,280 | 1,300 | 1,280 | 1,300 | 4,100 | 650 |
| 2001-06-04 | 1,321 | 1,322 | 1,280 | 1,280 | 7,700 | 640 |
| 2001-06-01 | 1,325 | 1,325 | 1,323 | 1,323 | 900 | 661.50 |
| 2001-05-31 | 1,345 | 1,345 | 1,323 | 1,325 | 3,300 | 662.50 |
| 2001-05-30 | 1,350 | 1,350 | 1,324 | 1,345 | 1,300 | 672.50 |
| 2001-05-29 | 1,320 | 1,350 | 1,320 | 1,321 | 2,100 | 660.50 |
| 2001-05-28 | 1,340 | 1,347 | 1,330 | 1,330 | 2,700 | 665 |
| 2001-05-25 | 1,360 | 1,360 | 1,332 | 1,341 | 5,000 | 670.50 |
| 2001-05-24 | 1,351 | 1,353 | 1,340 | 1,340 | 2,600 | 670 |
| 2001-05-23 | 1,330 | 1,359 | 1,330 | 1,343 | 2,700 | 671.50 |
| 2001-05-22 | 1,320 | 1,350 | 1,320 | 1,334 | 4,100 | 667 |
| 2001-05-21 | 1,350 | 1,359 | 1,343 | 1,359 | 3,700 | 679.50 |
| 2001-05-18 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 660 |
| 2001-05-17 | 1,300 | 1,310 | 1,281 | 1,300 | 5,800 | 650 |
| 2001-05-16 | 1,300 | 1,345 | 1,299 | 1,300 | 3,400 | 650 |
| 2001-05-15 | 1,310 | 1,350 | 1,305 | 1,350 | 4,300 | 675 |
| 2001-05-14 | 1,310 | 1,311 | 1,310 | 1,310 | 900 | 655 |
| 2001-05-11 | 1,349 | 1,350 | 1,348 | 1,348 | 600 | 674 |
| 2001-05-10 | 1,350 | 1,350 | 1,333 | 1,350 | 17,300 | 675 |
| 2001-05-09 | 1,320 | 1,320 | 1,311 | 1,320 | 2,100 | 660 |
| 2001-05-08 | 1,310 | 1,340 | 1,310 | 1,340 | 3,000 | 670 |
| 2001-05-07 | 1,300 | 1,320 | 1,300 | 1,302 | 3,200 | 651 |
| 2001-05-02 | 1,327 | 1,327 | 1,310 | 1,311 | 2,100 | 655.50 |
| 2001-05-01 | 1,330 | 1,350 | 1,300 | 1,324 | 7,800 | 662 |
| 2001-04-27 | 1,328 | 1,328 | 1,300 | 1,300 | 3,500 | 650 |
| 2001-04-26 | 1,316 | 1,328 | 1,315 | 1,328 | 4,600 | 664 |
| 2001-04-25 | 1,300 | 1,303 | 1,280 | 1,303 | 7,300 | 651.50 |
| 2001-04-24 | 1,264 | 1,283 | 1,250 | 1,283 | 4,800 | 641.50 |
| 2001-04-23 | 1,250 | 1,264 | 1,249 | 1,264 | 2,000 | 632 |
| 2001-04-20 | 1,297 | 1,297 | 1,269 | 1,270 | 2,600 | 635 |
| 2001-04-19 | 1,298 | 1,300 | 1,239 | 1,252 | 3,800 | 626 |
| 2001-04-18 | 1,248 | 1,279 | 1,248 | 1,276 | 2,300 | 638 |
| 2001-04-17 | 1,230 | 1,250 | 1,230 | 1,230 | 1,000 | 615 |
| 2001-04-16 | 1,260 | 1,260 | 1,230 | 1,230 | 2,200 | 615 |
| 2001-04-13 | 1,205 | 1,215 | 1,205 | 1,215 | 2,200 | 607.50 |
| 2001-04-12 | 1,230 | 1,230 | 1,202 | 1,202 | 16,400 | 601 |
| 2001-04-11 | 1,252 | 1,256 | 1,240 | 1,240 | 2,600 | 620 |
| 2001-04-10 | 1,276 | 1,276 | 1,252 | 1,252 | 600 | 626 |
| 2001-04-09 | 1,279 | 1,280 | 1,270 | 1,276 | 800 | 638 |
| 2001-04-06 | 1,291 | 1,330 | 1,236 | 1,241 | 6,000 | 620.50 |
| 2001-04-05 | 1,287 | 1,290 | 1,287 | 1,290 | 1,400 | 645 |
| 2001-04-04 | 1,237 | 1,280 | 1,237 | 1,280 | 3,600 | 640 |
| 2001-04-03 | 1,231 | 1,320 | 1,231 | 1,320 | 3,200 | 660 |
| 2001-04-02 | 1,250 | 1,250 | 1,222 | 1,231 | 2,300 | 615.50 |
| 2001-03-30 | 1,297 | 1,335 | 1,250 | 1,250 | 1,400 | 625 |
| 2001-03-29 | 1,250 | 1,297 | 1,250 | 1,297 | 4,400 | 648.50 |
| 2001-03-28 | 1,320 | 1,350 | 1,270 | 1,349 | 7,300 | 674.50 |
| 2001-03-27 | 1,289 | 1,320 | 1,263 | 1,263 | 5,300 | 631.50 |
| 2001-03-26 | 1,300 | 1,320 | 1,240 | 1,320 | 8,800 | 660 |
| 2001-03-23 | 1,300 | 1,320 | 1,298 | 1,320 | 13,600 | 660 |
| 2001-03-22 | 1,299 | 1,320 | 1,280 | 1,300 | 11,300 | 650 |
| 2001-03-21 | 1,245 | 1,300 | 1,200 | 1,300 | 7,300 | 650 |
| 2001-03-19 | 1,229 | 1,240 | 1,229 | 1,240 | 2,100 | 620 |
| 2001-03-16 | 1,235 | 1,236 | 1,233 | 1,233 | 5,600 | 616.50 |
| 2001-03-15 | 1,212 | 1,230 | 1,201 | 1,230 | 4,900 | 615 |
| 2001-03-14 | 1,203 | 1,215 | 1,202 | 1,205 | 700 | 602.50 |
| 2001-03-13 | 1,215 | 1,230 | 1,169 | 1,230 | 7,900 | 615 |
| 2001-03-12 | 1,191 | 1,215 | 1,191 | 1,215 | 3,400 | 607.50 |
| 2001-03-09 | 1,153 | 1,190 | 1,153 | 1,190 | 14,600 | 595 |
| 2001-03-08 | 1,220 | 1,220 | 1,150 | 1,151 | 4,700 | 575.50 |
| 2001-03-07 | 1,200 | 1,220 | 1,196 | 1,220 | 5,600 | 610 |
| 2001-03-06 | 1,155 | 1,195 | 1,155 | 1,195 | 2,200 | 597.50 |
| 2001-03-05 | 1,140 | 1,151 | 1,140 | 1,150 | 5,400 | 575 |
| 2001-03-02 | 1,151 | 1,151 | 1,140 | 1,140 | 8,100 | 570 |
| 2001-03-01 | 1,161 | 1,161 | 1,151 | 1,151 | 18,200 | 575.50 |
| 2001-02-28 | 1,185 | 1,189 | 1,161 | 1,161 | 3,100 | 580.50 |
| 2001-02-27 | 1,200 | 1,201 | 1,189 | 1,189 | 1,400 | 594.50 |
| 2001-02-26 | 1,203 | 1,203 | 1,185 | 1,200 | 1,600 | 600 |
| 2001-02-23 | 1,230 | 1,230 | 1,200 | 1,203 | 8,700 | 601.50 |
| 2001-02-22 | 1,180 | 1,200 | 1,160 | 1,160 | 1,900 | 580 |
| 2001-02-21 | 1,230 | 1,230 | 1,200 | 1,200 | 2,800 | 600 |
| 2001-02-20 | 1,200 | 1,230 | 1,199 | 1,230 | 7,200 | 615 |
| 2001-02-19 | 1,180 | 1,200 | 1,180 | 1,200 | 1,200 | 600 |
| 2001-02-16 | 1,190 | 1,200 | 1,190 | 1,200 | 7,600 | 600 |
| 2001-02-15 | 1,181 | 1,190 | 1,180 | 1,190 | 6,100 | 595 |
| 2001-02-14 | 1,165 | 1,182 | 1,140 | 1,181 | 2,100 | 590.50 |
| 2001-02-13 | 1,160 | 1,160 | 1,139 | 1,141 | 2,300 | 570.50 |
| 2001-02-09 | 1,154 | 1,155 | 1,131 | 1,131 | 1,000 | 565.50 |
| 2001-02-08 | 1,171 | 1,171 | 1,154 | 1,155 | 2,400 | 577.50 |
| 2001-02-07 | 1,161 | 1,161 | 1,130 | 1,131 | 26,100 | 565.50 |
| 2001-02-06 | 1,163 | 1,166 | 1,161 | 1,166 | 1,700 | 583 |
| 2001-02-05 | 1,174 | 1,174 | 1,170 | 1,170 | 700 | 585 |
| 2001-02-02 | 1,164 | 1,198 | 1,164 | 1,198 | 700 | 599 |
| 2001-02-01 | 1,165 | 1,166 | 1,161 | 1,165 | 5,400 | 582.50 |
| 2001-01-31 | 1,161 | 1,200 | 1,161 | 1,199 | 1,800 | 599.50 |
| 2001-01-30 | 1,200 | 1,200 | 1,161 | 1,162 | 1,700 | 581 |
| 2001-01-29 | 1,160 | 1,200 | 1,160 | 1,200 | 300 | 600 |
| 2001-01-26 | 1,160 | 1,198 | 1,160 | 1,160 | 600 | 580 |
| 2001-01-25 | 1,199 | 1,200 | 1,196 | 1,200 | 11,800 | 600 |
| 2001-01-24 | 1,170 | 1,190 | 1,169 | 1,179 | 1,300 | 589.50 |
| 2001-01-23 | 1,161 | 1,170 | 1,161 | 1,170 | 1,900 | 585 |
| 2001-01-22 | 1,200 | 1,200 | 1,151 | 1,151 | 1,000 | 575.50 |
| 2001-01-19 | 1,200 | 1,200 | 1,178 | 1,200 | 4,600 | 600 |
| 2001-01-18 | 1,190 | 1,200 | 1,170 | 1,200 | 5,800 | 600 |
| 2001-01-17 | 1,169 | 1,170 | 1,169 | 1,170 | 2,200 | 585 |
| 2001-01-16 | 1,180 | 1,180 | 1,156 | 1,169 | 2,100 | 584.50 |
| 2001-01-15 | 1,170 | 1,180 | 1,169 | 1,180 | 1,700 | 590 |
| 2001-01-12 | 1,161 | 1,197 | 1,150 | 1,150 | 5,100 | 575 |
| 2001-01-11 | 1,177 | 1,181 | 1,115 | 1,160 | 9,100 | 580 |
| 2001-01-10 | 1,178 | 1,178 | 1,176 | 1,177 | 900 | 588.50 |
| 2001-01-09 | 1,150 | 1,180 | 1,150 | 1,177 | 2,700 | 588.50 |
| 2001-01-05 | 1,120 | 1,198 | 1,120 | 1,193 | 11,800 | 596.50 |
| 2001-01-04 | 1,133 | 1,140 | 1,101 | 1,101 | 1,300 | 550.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
