8281 ゼビオホールディングス(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 | 1,899 | 1,949 | 1,881 | 1,949 | 16,500 | 1,299.33 |
| 2001-12-27 | 1,781 | 1,850 | 1,781 | 1,850 | 28,400 | 1,233.33 |
| 2001-12-26 | 1,879 | 1,880 | 1,791 | 1,795 | 15,900 | 1,196.67 |
| 2001-12-25 | 1,860 | 1,900 | 1,780 | 1,880 | 34,700 | 1,253.33 |
| 2001-12-21 | 1,820 | 1,950 | 1,820 | 1,950 | 57,100 | 1,300 |
| 2001-12-20 | 1,800 | 1,820 | 1,799 | 1,811 | 61,100 | 1,207.33 |
| 2001-12-19 | 1,810 | 1,835 | 1,761 | 1,788 | 68,800 | 1,192 |
| 2001-12-18 | 1,801 | 1,867 | 1,801 | 1,840 | 72,800 | 1,226.67 |
| 2001-12-17 | 1,870 | 1,895 | 1,800 | 1,800 | 46,500 | 1,200 |
| 2001-12-14 | 1,870 | 2,025 | 1,870 | 1,960 | 176,300 | 1,306.67 |
| 2001-12-13 | 1,867 | 1,875 | 1,864 | 1,875 | 28,300 | 1,250 |
| 2001-12-12 | 1,865 | 1,869 | 1,830 | 1,837 | 22,700 | 1,224.67 |
| 2001-12-11 | 1,881 | 1,891 | 1,870 | 1,875 | 146,500 | 1,250 |
| 2001-12-10 | 1,900 | 1,900 | 1,850 | 1,881 | 30,500 | 1,254 |
| 2001-12-07 | 1,890 | 1,896 | 1,850 | 1,850 | 51,700 | 1,233.33 |
| 2001-12-06 | 1,871 | 1,890 | 1,867 | 1,890 | 44,300 | 1,260 |
| 2001-12-05 | 1,800 | 1,834 | 1,800 | 1,834 | 52,700 | 1,222.67 |
| 2001-12-04 | 1,717 | 1,800 | 1,717 | 1,800 | 61,800 | 1,200 |
| 2001-12-03 | 1,770 | 1,779 | 1,700 | 1,700 | 37,300 | 1,133.33 |
| 2001-11-30 | 1,867 | 1,870 | 1,830 | 1,830 | 107,500 | 1,220 |
| 2001-11-29 | 1,850 | 1,867 | 1,830 | 1,867 | 14,100 | 1,244.67 |
| 2001-11-28 | 1,858 | 1,861 | 1,830 | 1,851 | 24,300 | 1,234 |
| 2001-11-27 | 1,880 | 1,900 | 1,875 | 1,888 | 59,100 | 1,258.67 |
| 2001-11-26 | 1,820 | 1,885 | 1,800 | 1,880 | 47,800 | 1,253.33 |
| 2001-11-22 | 1,725 | 1,761 | 1,725 | 1,761 | 16,000 | 1,174 |
| 2001-11-21 | 1,690 | 1,724 | 1,682 | 1,695 | 74,600 | 1,130 |
| 2001-11-20 | 1,712 | 1,750 | 1,690 | 1,690 | 20,800 | 1,126.67 |
| 2001-11-19 | 1,725 | 1,725 | 1,700 | 1,711 | 56,300 | 1,140.67 |
| 2001-11-16 | 1,728 | 1,760 | 1,710 | 1,755 | 27,300 | 1,170 |
| 2001-11-15 | 1,720 | 1,768 | 1,710 | 1,728 | 43,600 | 1,152 |
| 2001-11-14 | 1,840 | 1,840 | 1,780 | 1,780 | 61,700 | 1,186.67 |
| 2001-11-13 | 1,890 | 1,900 | 1,879 | 1,900 | 45,800 | 1,266.67 |
| 2001-11-12 | 1,862 | 1,900 | 1,862 | 1,892 | 65,500 | 1,261.33 |
| 2001-11-09 | 1,830 | 1,871 | 1,830 | 1,859 | 59,400 | 1,239.33 |
| 2001-11-08 | 1,830 | 1,830 | 1,750 | 1,800 | 23,900 | 1,200 |
| 2001-11-07 | 1,860 | 1,880 | 1,845 | 1,870 | 62,000 | 1,246.67 |
| 2001-11-06 | 1,768 | 1,880 | 1,750 | 1,858 | 63,400 | 1,238.67 |
| 2001-11-05 | 1,750 | 1,770 | 1,733 | 1,768 | 69,200 | 1,178.67 |
| 2001-11-02 | 1,809 | 1,819 | 1,752 | 1,770 | 49,200 | 1,180 |
| 2001-11-01 | 1,810 | 1,815 | 1,785 | 1,800 | 117,200 | 1,200 |
| 2001-10-31 | 1,830 | 1,832 | 1,810 | 1,820 | 54,300 | 1,213.33 |
| 2001-10-30 | 1,755 | 1,840 | 1,755 | 1,840 | 82,900 | 1,226.67 |
| 2001-10-29 | 1,780 | 1,830 | 1,770 | 1,821 | 75,300 | 1,214 |
| 2001-10-26 | 1,717 | 1,740 | 1,717 | 1,740 | 48,200 | 1,160 |
| 2001-10-25 | 1,650 | 1,717 | 1,612 | 1,717 | 47,000 | 1,144.67 |
| 2001-10-24 | 1,569 | 1,679 | 1,551 | 1,667 | 48,000 | 1,111.33 |
| 2001-10-23 | 1,555 | 1,565 | 1,540 | 1,560 | 19,700 | 1,040 |
| 2001-10-22 | 1,540 | 1,555 | 1,470 | 1,547 | 11,300 | 1,031.33 |
| 2001-10-19 | 1,540 | 1,560 | 1,540 | 1,558 | 17,200 | 1,038.67 |
| 2001-10-18 | 1,540 | 1,570 | 1,540 | 1,560 | 8,600 | 1,040 |
| 2001-10-17 | 1,541 | 1,579 | 1,541 | 1,579 | 8,800 | 1,052.67 |
| 2001-10-16 | 1,540 | 1,585 | 1,540 | 1,571 | 8,800 | 1,047.33 |
| 2001-10-15 | 1,540 | 1,580 | 1,540 | 1,580 | 8,100 | 1,053.33 |
| 2001-10-12 | 1,583 | 1,585 | 1,549 | 1,580 | 16,400 | 1,053.33 |
| 2001-10-11 | 1,565 | 1,588 | 1,551 | 1,570 | 40,600 | 1,046.67 |
| 2001-10-10 | 1,509 | 1,570 | 1,499 | 1,542 | 29,400 | 1,028 |
| 2001-10-09 | 1,550 | 1,570 | 1,470 | 1,509 | 30,900 | 1,006 |
| 2001-10-05 | 1,572 | 1,601 | 1,530 | 1,581 | 94,700 | 1,054 |
| 2001-10-04 | 1,484 | 1,515 | 1,484 | 1,512 | 74,600 | 1,008 |
| 2001-10-03 | 1,470 | 1,470 | 1,425 | 1,460 | 14,600 | 973.33 |
| 2001-10-02 | 1,470 | 1,470 | 1,454 | 1,459 | 19,500 | 972.67 |
| 2001-10-01 | 1,479 | 1,479 | 1,429 | 1,458 | 27,200 | 972 |
| 2001-09-28 | 1,375 | 1,458 | 1,375 | 1,439 | 23,300 | 959.33 |
| 2001-09-27 | 1,375 | 1,385 | 1,360 | 1,370 | 11,200 | 913.33 |
| 2001-09-26 | 1,350 | 1,382 | 1,350 | 1,375 | 20,600 | 916.67 |
| 2001-09-25 | 1,378 | 1,401 | 1,364 | 1,395 | 65,200 | 930 |
| 2001-09-21 | 1,350 | 1,364 | 1,311 | 1,353 | 35,500 | 902 |
| 2001-09-20 | 1,300 | 1,350 | 1,288 | 1,350 | 54,900 | 900 |
| 2001-09-19 | 1,300 | 1,339 | 1,300 | 1,300 | 18,400 | 866.67 |
| 2001-09-18 | 1,240 | 1,315 | 1,239 | 1,308 | 13,100 | 872 |
| 2001-09-17 | 1,278 | 1,297 | 1,256 | 1,270 | 31,500 | 846.67 |
| 2001-09-14 | 1,250 | 1,290 | 1,250 | 1,258 | 41,500 | 838.67 |
| 2001-09-13 | 1,196 | 1,280 | 1,196 | 1,256 | 13,800 | 837.33 |
| 2001-09-12 | 1,236 | 1,246 | 1,236 | 1,236 | 9,500 | 824 |
| 2001-09-11 | 1,300 | 1,350 | 1,284 | 1,336 | 11,400 | 890.67 |
| 2001-09-10 | 1,360 | 1,396 | 1,360 | 1,396 | 8,700 | 930.67 |
| 2001-09-07 | 1,330 | 1,357 | 1,330 | 1,357 | 3,600 | 904.67 |
| 2001-09-06 | 1,330 | 1,358 | 1,330 | 1,358 | 4,100 | 905.33 |
| 2001-09-05 | 1,340 | 1,341 | 1,320 | 1,321 | 29,200 | 880.67 |
| 2001-09-04 | 1,320 | 1,337 | 1,320 | 1,337 | 16,500 | 891.33 |
| 2001-09-03 | 1,410 | 1,414 | 1,313 | 1,314 | 16,200 | 876 |
| 2001-08-31 | 1,376 | 1,437 | 1,369 | 1,429 | 37,400 | 952.67 |
| 2001-08-30 | 1,361 | 1,400 | 1,361 | 1,400 | 31,400 | 933.33 |
| 2001-08-29 | 1,380 | 1,380 | 1,356 | 1,360 | 17,800 | 906.67 |
| 2001-08-28 | 1,364 | 1,380 | 1,338 | 1,380 | 31,500 | 920 |
| 2001-08-27 | 1,300 | 1,341 | 1,300 | 1,338 | 10,800 | 892 |
| 2001-08-24 | 1,331 | 1,338 | 1,310 | 1,310 | 35,800 | 873.33 |
| 2001-08-23 | 1,340 | 1,348 | 1,310 | 1,311 | 29,500 | 874 |
| 2001-08-22 | 1,320 | 1,357 | 1,320 | 1,324 | 9,200 | 882.67 |
| 2001-08-21 | 1,315 | 1,336 | 1,315 | 1,336 | 8,500 | 890.67 |
| 2001-08-20 | 1,370 | 1,372 | 1,340 | 1,343 | 18,000 | 895.33 |
| 2001-08-17 | 1,390 | 1,390 | 1,361 | 1,361 | 26,000 | 907.33 |
| 2001-08-16 | 1,414 | 1,414 | 1,358 | 1,373 | 55,900 | 915.33 |
| 2001-08-15 | 1,378 | 1,407 | 1,378 | 1,394 | 56,400 | 929.33 |
| 2001-08-14 | 1,352 | 1,364 | 1,319 | 1,364 | 60,200 | 909.33 |
| 2001-08-13 | 1,314 | 1,340 | 1,314 | 1,334 | 33,900 | 889.33 |
| 2001-08-10 | 1,383 | 1,383 | 1,370 | 1,374 | 45,100 | 916 |
| 2001-08-09 | 1,400 | 1,413 | 1,384 | 1,385 | 28,400 | 923.33 |
| 2001-08-08 | 1,404 | 1,450 | 1,395 | 1,418 | 61,000 | 945.33 |
| 2001-08-07 | 1,378 | 1,406 | 1,378 | 1,404 | 31,000 | 936 |
| 2001-08-06 | 1,392 | 1,411 | 1,385 | 1,398 | 33,200 | 932 |
| 2001-08-03 | 1,410 | 1,410 | 1,390 | 1,390 | 66,800 | 926.67 |
| 2001-08-02 | 1,408 | 1,418 | 1,400 | 1,415 | 29,800 | 943.33 |
| 2001-08-01 | 1,418 | 1,418 | 1,408 | 1,413 | 60,000 | 942 |
| 2001-07-31 | 1,400 | 1,435 | 1,400 | 1,418 | 67,300 | 945.33 |
| 2001-07-30 | 1,421 | 1,449 | 1,390 | 1,390 | 43,900 | 926.67 |
| 2001-07-27 | 1,398 | 1,405 | 1,393 | 1,401 | 75,000 | 934 |
| 2001-07-26 | 1,419 | 1,420 | 1,399 | 1,403 | 101,900 | 935.33 |
| 2001-07-25 | 1,425 | 1,460 | 1,405 | 1,425 | 63,300 | 950 |
| 2001-07-24 | 1,449 | 1,455 | 1,430 | 1,430 | 115,200 | 953.33 |
| 2001-07-23 | 1,450 | 1,450 | 1,388 | 1,420 | 68,100 | 946.67 |
| 2001-07-19 | 1,449 | 1,450 | 1,415 | 1,450 | 91,000 | 966.67 |
| 2001-07-18 | 1,457 | 1,457 | 1,430 | 1,430 | 32,000 | 953.33 |
| 2001-07-17 | 1,450 | 1,460 | 1,431 | 1,437 | 28,400 | 958 |
| 2001-07-16 | 1,410 | 1,436 | 1,410 | 1,430 | 115,100 | 953.33 |
| 2001-07-13 | 1,405 | 1,405 | 1,390 | 1,394 | 40,900 | 929.33 |
| 2001-07-12 | 1,409 | 1,410 | 1,405 | 1,405 | 19,400 | 936.67 |
| 2001-07-11 | 1,440 | 1,441 | 1,402 | 1,409 | 26,400 | 939.33 |
| 2001-07-10 | 1,480 | 1,480 | 1,440 | 1,460 | 21,100 | 973.33 |
| 2001-07-09 | 1,445 | 1,479 | 1,445 | 1,479 | 23,300 | 986 |
| 2001-07-06 | 1,435 | 1,485 | 1,421 | 1,468 | 19,900 | 978.67 |
| 2001-07-05 | 1,470 | 1,485 | 1,460 | 1,475 | 37,600 | 983.33 |
| 2001-07-04 | 1,465 | 1,465 | 1,416 | 1,440 | 5,800 | 960 |
| 2001-07-03 | 1,455 | 1,470 | 1,425 | 1,465 | 18,200 | 976.67 |
| 2001-07-02 | 1,405 | 1,452 | 1,400 | 1,436 | 19,300 | 957.33 |
| 2001-06-29 | 1,434 | 1,500 | 1,423 | 1,485 | 40,100 | 990 |
| 2001-06-28 | 1,402 | 1,461 | 1,391 | 1,419 | 17,500 | 946 |
| 2001-06-27 | 1,400 | 1,430 | 1,400 | 1,419 | 15,600 | 946 |
| 2001-06-26 | 1,433 | 1,445 | 1,419 | 1,419 | 26,200 | 946 |
| 2001-06-25 | 1,418 | 1,450 | 1,418 | 1,433 | 38,700 | 955.33 |
| 2001-06-22 | 1,386 | 1,435 | 1,386 | 1,418 | 28,200 | 945.33 |
| 2001-06-21 | 1,400 | 1,420 | 1,381 | 1,401 | 23,300 | 934 |
| 2001-06-20 | 1,428 | 1,433 | 1,360 | 1,400 | 29,000 | 933.33 |
| 2001-06-19 | 1,430 | 1,460 | 1,430 | 1,440 | 22,900 | 960 |
| 2001-06-18 | 1,429 | 1,451 | 1,412 | 1,430 | 47,200 | 953.33 |
| 2001-06-15 | 1,410 | 1,457 | 1,410 | 1,420 | 39,300 | 946.67 |
| 2001-06-14 | 1,498 | 1,505 | 1,497 | 1,500 | 27,700 | 1,000 |
| 2001-06-13 | 1,490 | 1,498 | 1,481 | 1,498 | 15,700 | 998.67 |
| 2001-06-12 | 1,540 | 1,540 | 1,490 | 1,490 | 21,500 | 993.33 |
| 2001-06-11 | 1,525 | 1,543 | 1,525 | 1,525 | 35,800 | 1,016.67 |
| 2001-06-08 | 1,525 | 1,539 | 1,515 | 1,525 | 87,200 | 1,016.67 |
| 2001-06-07 | 1,520 | 1,525 | 1,491 | 1,509 | 20,300 | 1,006 |
| 2001-06-06 | 1,540 | 1,540 | 1,520 | 1,520 | 37,400 | 1,013.33 |
| 2001-06-05 | 1,542 | 1,550 | 1,500 | 1,529 | 78,600 | 1,019.33 |
| 2001-06-04 | 1,530 | 1,548 | 1,530 | 1,542 | 12,700 | 1,028 |
| 2001-06-01 | 1,550 | 1,550 | 1,524 | 1,530 | 91,500 | 1,020 |
| 2001-05-31 | 1,525 | 1,540 | 1,524 | 1,535 | 63,800 | 1,023.33 |
| 2001-05-30 | 1,540 | 1,557 | 1,535 | 1,544 | 71,900 | 1,029.33 |
| 2001-05-29 | 1,547 | 1,547 | 1,521 | 1,540 | 108,100 | 1,026.67 |
| 2001-05-28 | 1,507 | 1,560 | 1,500 | 1,547 | 126,300 | 1,031.33 |
| 2001-05-25 | 1,467 | 1,468 | 1,438 | 1,467 | 106,100 | 978 |
| 2001-05-24 | 1,439 | 1,455 | 1,421 | 1,438 | 58,300 | 958.67 |
| 2001-05-23 | 1,420 | 1,426 | 1,410 | 1,411 | 29,800 | 940.67 |
| 2001-05-22 | 1,419 | 1,439 | 1,403 | 1,426 | 47,200 | 950.67 |
| 2001-05-21 | 1,420 | 1,460 | 1,410 | 1,415 | 36,000 | 943.33 |
| 2001-05-18 | 1,420 | 1,446 | 1,419 | 1,420 | 27,800 | 946.67 |
| 2001-05-17 | 1,431 | 1,441 | 1,408 | 1,419 | 24,500 | 946 |
| 2001-05-16 | 1,448 | 1,462 | 1,448 | 1,454 | 64,300 | 969.33 |
| 2001-05-15 | 1,400 | 1,421 | 1,398 | 1,417 | 46,100 | 944.67 |
| 2001-05-14 | 1,427 | 1,450 | 1,362 | 1,393 | 61,300 | 928.67 |
| 2001-05-11 | 1,488 | 1,490 | 1,467 | 1,467 | 50,700 | 978 |
| 2001-05-10 | 1,453 | 1,494 | 1,453 | 1,494 | 45,100 | 996 |
| 2001-05-09 | 1,480 | 1,480 | 1,439 | 1,473 | 48,900 | 982 |
| 2001-05-08 | 1,550 | 1,550 | 1,466 | 1,485 | 75,900 | 990 |
| 2001-05-07 | 1,478 | 1,604 | 1,470 | 1,550 | 68,200 | 1,033.33 |
| 2001-05-02 | 1,450 | 1,459 | 1,439 | 1,459 | 85,800 | 972.67 |
| 2001-05-01 | 1,351 | 1,420 | 1,351 | 1,420 | 82,400 | 946.67 |
| 2001-04-27 | 1,345 | 1,375 | 1,340 | 1,350 | 37,700 | 900 |
| 2001-04-26 | 1,354 | 1,360 | 1,341 | 1,341 | 83,400 | 894 |
| 2001-04-25 | 1,370 | 1,370 | 1,354 | 1,354 | 50,200 | 902.67 |
| 2001-04-24 | 1,401 | 1,406 | 1,370 | 1,371 | 44,200 | 914 |
| 2001-04-23 | 1,380 | 1,400 | 1,380 | 1,400 | 41,500 | 933.33 |
| 2001-04-20 | 1,375 | 1,385 | 1,360 | 1,365 | 45,100 | 910 |
| 2001-04-19 | 1,376 | 1,389 | 1,363 | 1,365 | 32,700 | 910 |
| 2001-04-18 | 1,363 | 1,365 | 1,340 | 1,349 | 65,700 | 899.33 |
| 2001-04-17 | 1,338 | 1,360 | 1,338 | 1,360 | 74,900 | 906.67 |
| 2001-04-16 | 1,330 | 1,350 | 1,315 | 1,338 | 45,200 | 892 |
| 2001-04-13 | 1,348 | 1,350 | 1,320 | 1,330 | 29,000 | 886.67 |
| 2001-04-12 | 1,368 | 1,370 | 1,348 | 1,350 | 68,900 | 900 |
| 2001-04-11 | 1,364 | 1,364 | 1,335 | 1,348 | 71,500 | 898.67 |
| 2001-04-10 | 1,349 | 1,380 | 1,349 | 1,350 | 44,200 | 900 |
| 2001-04-09 | 1,355 | 1,360 | 1,344 | 1,349 | 28,900 | 899.33 |
| 2001-04-06 | 1,336 | 1,390 | 1,335 | 1,335 | 62,200 | 890 |
| 2001-04-05 | 1,330 | 1,335 | 1,329 | 1,330 | 20,400 | 886.67 |
| 2001-04-04 | 1,320 | 1,330 | 1,306 | 1,329 | 20,800 | 886 |
| 2001-04-03 | 1,309 | 1,329 | 1,309 | 1,324 | 21,200 | 882.67 |
| 2001-04-02 | 1,310 | 1,310 | 1,274 | 1,305 | 23,000 | 870 |
| 2001-03-30 | 1,303 | 1,310 | 1,290 | 1,290 | 17,800 | 860 |
| 2001-03-29 | 1,302 | 1,320 | 1,300 | 1,300 | 20,300 | 866.67 |
| 2001-03-28 | 1,322 | 1,330 | 1,290 | 1,302 | 47,800 | 868 |
| 2001-03-27 | 1,319 | 1,327 | 1,290 | 1,320 | 77,200 | 880 |
| 2001-03-26 | 1,270 | 1,298 | 1,225 | 1,295 | 145,900 | 863.33 |
| 2001-03-23 | 1,231 | 1,250 | 1,192 | 1,200 | 112,100 | 800 |
| 2001-03-22 | 1,200 | 1,259 | 1,190 | 1,211 | 95,000 | 807.33 |
| 2001-03-21 | 1,200 | 1,200 | 1,181 | 1,190 | 86,100 | 793.33 |
| 2001-03-19 | 1,200 | 1,290 | 1,181 | 1,184 | 113,500 | 789.33 |
| 2001-03-16 | 1,318 | 1,335 | 1,250 | 1,252 | 133,600 | 834.67 |
| 2001-03-15 | 1,350 | 1,398 | 1,301 | 1,398 | 32,500 | 932 |
| 2001-03-14 | 1,410 | 1,430 | 1,380 | 1,400 | 17,500 | 933.33 |
| 2001-03-13 | 1,480 | 1,480 | 1,401 | 1,401 | 15,000 | 934 |
| 2001-03-12 | 1,480 | 1,529 | 1,447 | 1,450 | 14,700 | 966.67 |
| 2001-03-09 | 1,450 | 1,512 | 1,450 | 1,484 | 36,200 | 989.33 |
| 2001-03-08 | 1,480 | 1,480 | 1,456 | 1,465 | 14,300 | 976.67 |
| 2001-03-07 | 1,530 | 1,530 | 1,468 | 1,480 | 12,700 | 986.67 |
| 2001-03-06 | 1,490 | 1,520 | 1,480 | 1,490 | 18,900 | 993.33 |
| 2001-03-05 | 1,500 | 1,529 | 1,490 | 1,491 | 15,600 | 994 |
| 2001-03-02 | 1,530 | 1,530 | 1,490 | 1,490 | 20,200 | 993.33 |
| 2001-03-01 | 1,530 | 1,530 | 1,502 | 1,530 | 6,400 | 1,020 |
| 2001-02-28 | 1,550 | 1,580 | 1,512 | 1,545 | 30,700 | 1,030 |
| 2001-02-27 | 1,530 | 1,530 | 1,504 | 1,505 | 17,300 | 1,003.33 |
| 2001-02-26 | 1,550 | 1,580 | 1,500 | 1,500 | 16,000 | 1,000 |
| 2001-02-23 | 1,528 | 1,530 | 1,502 | 1,525 | 27,200 | 1,016.67 |
| 2001-02-22 | 1,525 | 1,532 | 1,490 | 1,490 | 12,600 | 993.33 |
| 2001-02-21 | 1,529 | 1,529 | 1,480 | 1,502 | 18,900 | 1,001.33 |
| 2001-02-20 | 1,500 | 1,500 | 1,490 | 1,500 | 25,700 | 1,000 |
| 2001-02-19 | 1,530 | 1,533 | 1,500 | 1,503 | 17,800 | 1,002 |
| 2001-02-16 | 1,560 | 1,569 | 1,500 | 1,500 | 44,800 | 1,000 |
| 2001-02-15 | 1,570 | 1,575 | 1,568 | 1,569 | 90,500 | 1,046 |
| 2001-02-14 | 1,600 | 1,600 | 1,551 | 1,590 | 11,300 | 1,060 |
| 2001-02-13 | 1,606 | 1,606 | 1,555 | 1,577 | 13,300 | 1,051.33 |
| 2001-02-09 | 1,541 | 1,600 | 1,530 | 1,580 | 15,400 | 1,053.33 |
| 2001-02-08 | 1,570 | 1,605 | 1,540 | 1,540 | 22,300 | 1,026.67 |
| 2001-02-07 | 1,615 | 1,645 | 1,531 | 1,573 | 32,200 | 1,048.67 |
| 2001-02-06 | 1,610 | 1,615 | 1,590 | 1,597 | 125,100 | 1,064.67 |
| 2001-02-05 | 1,600 | 1,620 | 1,590 | 1,601 | 90,700 | 1,067.33 |
| 2001-02-02 | 1,600 | 1,617 | 1,575 | 1,600 | 52,400 | 1,066.67 |
| 2001-02-01 | 1,544 | 1,573 | 1,535 | 1,573 | 34,400 | 1,048.67 |
| 2001-01-31 | 1,570 | 1,577 | 1,511 | 1,511 | 23,000 | 1,007.33 |
| 2001-01-30 | 1,563 | 1,563 | 1,500 | 1,510 | 48,600 | 1,006.67 |
| 2001-01-29 | 1,610 | 1,610 | 1,560 | 1,560 | 19,100 | 1,040 |
| 2001-01-26 | 1,560 | 1,572 | 1,500 | 1,550 | 37,800 | 1,033.33 |
| 2001-01-25 | 1,510 | 1,520 | 1,460 | 1,460 | 36,600 | 973.33 |
| 2001-01-24 | 1,550 | 1,551 | 1,510 | 1,510 | 29,500 | 1,006.67 |
| 2001-01-23 | 1,570 | 1,600 | 1,558 | 1,560 | 96,100 | 1,040 |
| 2001-01-22 | 1,590 | 1,595 | 1,570 | 1,570 | 61,200 | 1,046.67 |
| 2001-01-19 | 1,660 | 1,660 | 1,590 | 1,590 | 37,200 | 1,060 |
| 2001-01-18 | 1,664 | 1,692 | 1,662 | 1,673 | 93,900 | 1,115.33 |
| 2001-01-17 | 1,681 | 1,681 | 1,662 | 1,664 | 29,500 | 1,109.33 |
| 2001-01-16 | 1,657 | 1,680 | 1,640 | 1,666 | 18,700 | 1,110.67 |
| 2001-01-15 | 1,640 | 1,690 | 1,640 | 1,687 | 28,000 | 1,124.67 |
| 2001-01-12 | 1,696 | 1,696 | 1,620 | 1,640 | 27,100 | 1,093.33 |
| 2001-01-11 | 1,700 | 1,778 | 1,651 | 1,700 | 15,100 | 1,133.33 |
| 2001-01-10 | 1,690 | 1,708 | 1,682 | 1,708 | 41,300 | 1,138.67 |
| 2001-01-09 | 1,680 | 1,710 | 1,680 | 1,709 | 29,800 | 1,139.33 |
| 2001-01-05 | 1,860 | 1,861 | 1,800 | 1,800 | 6,300 | 1,200 |
| 2001-01-04 | 1,860 | 1,870 | 1,830 | 1,830 | 52,500 | 1,220 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
