8869 明和地所(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 | 1,019 | 1,040 | 991 | 1,040 | 18,800 | 1,040 |
| 2001-12-27 | 1,020 | 1,020 | 988 | 1,020 | 22,700 | 1,020 |
| 2001-12-26 | 1,019 | 1,020 | 983 | 1,020 | 12,000 | 1,020 |
| 2001-12-25 | 965 | 1,016 | 965 | 1,016 | 22,500 | 1,016 |
| 2001-12-21 | 952 | 961 | 938 | 960 | 31,100 | 960 |
| 2001-12-20 | 950 | 965 | 936 | 965 | 45,800 | 965 |
| 2001-12-19 | 950 | 950 | 906 | 934 | 21,000 | 934 |
| 2001-12-18 | 975 | 996 | 960 | 962 | 22,000 | 962 |
| 2001-12-17 | 990 | 1,010 | 970 | 970 | 14,400 | 970 |
| 2001-12-14 | 1,029 | 1,058 | 1,023 | 1,023 | 41,200 | 1,023 |
| 2001-12-13 | 1,043 | 1,058 | 1,023 | 1,029 | 26,300 | 1,029 |
| 2001-12-12 | 1,010 | 1,023 | 1,000 | 1,023 | 49,300 | 1,023 |
| 2001-12-11 | 1,030 | 1,050 | 990 | 1,000 | 49,000 | 1,000 |
| 2001-12-10 | 1,160 | 1,164 | 1,030 | 1,076 | 32,200 | 1,076 |
| 2001-12-07 | 1,220 | 1,221 | 1,160 | 1,180 | 27,900 | 1,180 |
| 2001-12-06 | 1,284 | 1,285 | 1,180 | 1,245 | 29,500 | 1,245 |
| 2001-12-05 | 1,305 | 1,305 | 1,260 | 1,285 | 20,200 | 1,285 |
| 2001-12-04 | 1,336 | 1,336 | 1,300 | 1,325 | 14,300 | 1,325 |
| 2001-12-03 | 1,322 | 1,328 | 1,316 | 1,316 | 8,900 | 1,316 |
| 2001-11-30 | 1,331 | 1,331 | 1,320 | 1,321 | 7,700 | 1,321 |
| 2001-11-29 | 1,351 | 1,360 | 1,320 | 1,331 | 23,400 | 1,331 |
| 2001-11-28 | 1,357 | 1,371 | 1,350 | 1,350 | 14,400 | 1,350 |
| 2001-11-27 | 1,398 | 1,398 | 1,360 | 1,377 | 12,700 | 1,377 |
| 2001-11-26 | 1,430 | 1,441 | 1,385 | 1,398 | 25,900 | 1,398 |
| 2001-11-22 | 1,400 | 1,410 | 1,387 | 1,410 | 11,800 | 1,410 |
| 2001-11-21 | 1,351 | 1,400 | 1,351 | 1,398 | 10,200 | 1,398 |
| 2001-11-20 | 1,375 | 1,395 | 1,347 | 1,347 | 13,000 | 1,347 |
| 2001-11-19 | 1,350 | 1,387 | 1,329 | 1,364 | 18,200 | 1,364 |
| 2001-11-16 | 1,385 | 1,409 | 1,371 | 1,371 | 19,900 | 1,371 |
| 2001-11-15 | 1,406 | 1,425 | 1,390 | 1,410 | 15,700 | 1,410 |
| 2001-11-14 | 1,368 | 1,432 | 1,366 | 1,390 | 12,900 | 1,390 |
| 2001-11-13 | 1,360 | 1,369 | 1,300 | 1,368 | 16,100 | 1,368 |
| 2001-11-12 | 1,338 | 1,389 | 1,335 | 1,372 | 11,700 | 1,372 |
| 2001-11-09 | 1,420 | 1,434 | 1,340 | 1,356 | 20,900 | 1,356 |
| 2001-11-08 | 1,420 | 1,420 | 1,373 | 1,400 | 31,800 | 1,400 |
| 2001-11-07 | 1,430 | 1,433 | 1,390 | 1,400 | 37,700 | 1,400 |
| 2001-11-06 | 1,500 | 1,500 | 1,453 | 1,460 | 16,900 | 1,460 |
| 2001-11-05 | 1,410 | 1,480 | 1,402 | 1,480 | 17,800 | 1,480 |
| 2001-11-02 | 1,489 | 1,497 | 1,401 | 1,428 | 31,700 | 1,428 |
| 2001-11-01 | 1,540 | 1,540 | 1,470 | 1,489 | 10,700 | 1,489 |
| 2001-10-31 | 1,472 | 1,530 | 1,453 | 1,470 | 8,500 | 1,470 |
| 2001-10-30 | 1,527 | 1,557 | 1,490 | 1,490 | 14,300 | 1,490 |
| 2001-10-29 | 1,550 | 1,563 | 1,530 | 1,557 | 22,400 | 1,557 |
| 2001-10-26 | 1,591 | 1,615 | 1,580 | 1,588 | 33,400 | 1,588 |
| 2001-10-25 | 1,563 | 1,590 | 1,563 | 1,588 | 24,500 | 1,588 |
| 2001-10-24 | 1,530 | 1,590 | 1,530 | 1,562 | 40,400 | 1,562 |
| 2001-10-23 | 1,510 | 1,530 | 1,500 | 1,530 | 20,300 | 1,530 |
| 2001-10-22 | 1,485 | 1,500 | 1,480 | 1,500 | 29,900 | 1,500 |
| 2001-10-19 | 1,451 | 1,513 | 1,450 | 1,485 | 20,000 | 1,485 |
| 2001-10-18 | 1,453 | 1,465 | 1,452 | 1,462 | 22,200 | 1,462 |
| 2001-10-17 | 1,470 | 1,480 | 1,461 | 1,480 | 21,600 | 1,480 |
| 2001-10-16 | 1,468 | 1,468 | 1,450 | 1,465 | 36,100 | 1,465 |
| 2001-10-15 | 1,505 | 1,505 | 1,452 | 1,470 | 24,000 | 1,470 |
| 2001-10-12 | 1,522 | 1,532 | 1,480 | 1,505 | 45,800 | 1,505 |
| 2001-10-11 | 1,482 | 1,530 | 1,469 | 1,530 | 24,900 | 1,530 |
| 2001-10-10 | 1,432 | 1,482 | 1,412 | 1,460 | 26,900 | 1,460 |
| 2001-10-09 | 1,480 | 1,480 | 1,405 | 1,412 | 22,500 | 1,412 |
| 2001-10-05 | 1,527 | 1,527 | 1,450 | 1,480 | 34,500 | 1,480 |
| 2001-10-04 | 1,505 | 1,549 | 1,505 | 1,527 | 37,600 | 1,527 |
| 2001-10-03 | 1,500 | 1,530 | 1,490 | 1,495 | 37,900 | 1,495 |
| 2001-10-02 | 1,485 | 1,490 | 1,479 | 1,490 | 26,400 | 1,490 |
| 2001-10-01 | 1,420 | 1,486 | 1,401 | 1,452 | 36,800 | 1,452 |
| 2001-09-28 | 1,302 | 1,400 | 1,302 | 1,400 | 31,800 | 1,400 |
| 2001-09-27 | 1,350 | 1,365 | 1,305 | 1,319 | 19,600 | 1,319 |
| 2001-09-26 | 1,362 | 1,372 | 1,343 | 1,358 | 29,500 | 1,358 |
| 2001-09-25 | 1,450 | 1,465 | 1,340 | 1,362 | 29,300 | 1,362 |
| 2001-09-21 | 1,428 | 1,437 | 1,415 | 1,434 | 30,700 | 1,434 |
| 2001-09-20 | 1,465 | 1,465 | 1,421 | 1,448 | 30,200 | 1,448 |
| 2001-09-19 | 1,461 | 1,490 | 1,460 | 1,466 | 26,600 | 1,466 |
| 2001-09-18 | 1,401 | 1,471 | 1,401 | 1,460 | 32,900 | 1,460 |
| 2001-09-17 | 1,598 | 1,598 | 1,400 | 1,401 | 26,500 | 1,401 |
| 2001-09-14 | 1,640 | 1,650 | 1,600 | 1,600 | 37,000 | 1,600 |
| 2001-09-13 | 1,600 | 1,641 | 1,597 | 1,641 | 30,700 | 1,641 |
| 2001-09-12 | 1,600 | 1,650 | 1,600 | 1,641 | 34,200 | 1,641 |
| 2001-09-11 | 1,725 | 1,750 | 1,722 | 1,750 | 28,700 | 1,750 |
| 2001-09-10 | 1,720 | 1,828 | 1,720 | 1,743 | 9,900 | 1,743 |
| 2001-09-07 | 1,780 | 1,780 | 1,750 | 1,770 | 5,600 | 1,770 |
| 2001-09-06 | 1,700 | 1,790 | 1,700 | 1,780 | 10,900 | 1,780 |
| 2001-09-05 | 1,751 | 1,767 | 1,671 | 1,671 | 16,900 | 1,671 |
| 2001-09-04 | 1,790 | 1,800 | 1,742 | 1,770 | 21,400 | 1,770 |
| 2001-09-03 | 1,825 | 1,830 | 1,790 | 1,791 | 16,200 | 1,791 |
| 2001-08-31 | 1,820 | 1,861 | 1,820 | 1,833 | 13,900 | 1,833 |
| 2001-08-30 | 1,880 | 1,905 | 1,846 | 1,900 | 22,200 | 1,900 |
| 2001-08-29 | 2,000 | 2,015 | 1,960 | 1,960 | 30,100 | 1,960 |
| 2001-08-28 | 2,090 | 2,095 | 1,980 | 1,990 | 23,700 | 1,990 |
| 2001-08-27 | 2,080 | 2,120 | 2,070 | 2,085 | 32,000 | 2,085 |
| 2001-08-24 | 2,125 | 2,130 | 2,055 | 2,070 | 61,600 | 2,070 |
| 2001-08-23 | 2,080 | 2,125 | 2,040 | 2,100 | 76,100 | 2,100 |
| 2001-08-22 | 1,948 | 2,030 | 1,930 | 2,000 | 39,400 | 2,000 |
| 2001-08-21 | 1,881 | 1,970 | 1,881 | 1,970 | 38,300 | 1,970 |
| 2001-08-20 | 1,930 | 1,935 | 1,900 | 1,901 | 18,700 | 1,901 |
| 2001-08-17 | 1,865 | 1,928 | 1,850 | 1,900 | 20,200 | 1,900 |
| 2001-08-16 | 1,859 | 1,863 | 1,830 | 1,845 | 12,600 | 1,845 |
| 2001-08-15 | 1,868 | 1,868 | 1,811 | 1,865 | 8,900 | 1,865 |
| 2001-08-14 | 1,831 | 1,868 | 1,831 | 1,868 | 12,500 | 1,868 |
| 2001-08-13 | 1,816 | 1,833 | 1,808 | 1,820 | 5,200 | 1,820 |
| 2001-08-10 | 1,819 | 1,830 | 1,803 | 1,830 | 21,100 | 1,830 |
| 2001-08-09 | 1,815 | 1,820 | 1,810 | 1,820 | 21,000 | 1,820 |
| 2001-08-08 | 1,837 | 1,840 | 1,830 | 1,830 | 24,100 | 1,830 |
| 2001-08-07 | 1,843 | 1,843 | 1,815 | 1,835 | 9,800 | 1,835 |
| 2001-08-06 | 1,804 | 1,824 | 1,804 | 1,813 | 4,400 | 1,813 |
| 2001-08-03 | 1,860 | 1,860 | 1,815 | 1,819 | 11,500 | 1,819 |
| 2001-08-02 | 1,815 | 1,865 | 1,815 | 1,864 | 15,800 | 1,864 |
| 2001-08-01 | 1,802 | 1,829 | 1,800 | 1,812 | 12,600 | 1,812 |
| 2001-07-31 | 1,823 | 1,830 | 1,814 | 1,829 | 15,000 | 1,829 |
| 2001-07-30 | 1,838 | 1,840 | 1,800 | 1,840 | 19,400 | 1,840 |
| 2001-07-27 | 1,830 | 1,856 | 1,830 | 1,851 | 7,300 | 1,851 |
| 2001-07-26 | 1,869 | 1,869 | 1,840 | 1,858 | 5,300 | 1,858 |
| 2001-07-25 | 1,829 | 1,859 | 1,800 | 1,844 | 24,700 | 1,844 |
| 2001-07-24 | 1,830 | 1,830 | 1,770 | 1,799 | 15,300 | 1,799 |
| 2001-07-23 | 1,839 | 1,839 | 1,760 | 1,792 | 10,200 | 1,792 |
| 2001-07-19 | 1,831 | 1,849 | 1,800 | 1,849 | 26,100 | 1,849 |
| 2001-07-18 | 1,894 | 1,894 | 1,835 | 1,849 | 10,300 | 1,849 |
| 2001-07-17 | 1,880 | 1,895 | 1,860 | 1,884 | 18,200 | 1,884 |
| 2001-07-16 | 1,925 | 1,926 | 1,865 | 1,914 | 14,900 | 1,914 |
| 2001-07-13 | 1,929 | 1,929 | 1,861 | 1,865 | 16,300 | 1,865 |
| 2001-07-12 | 1,916 | 1,916 | 1,888 | 1,899 | 22,600 | 1,899 |
| 2001-07-11 | 1,901 | 1,917 | 1,900 | 1,916 | 9,200 | 1,916 |
| 2001-07-10 | 1,902 | 1,938 | 1,901 | 1,938 | 18,700 | 1,938 |
| 2001-07-09 | 1,909 | 1,935 | 1,901 | 1,935 | 14,600 | 1,935 |
| 2001-07-06 | 1,973 | 1,999 | 1,940 | 1,969 | 15,800 | 1,969 |
| 2001-07-05 | 1,949 | 1,985 | 1,920 | 1,978 | 35,300 | 1,978 |
| 2001-07-04 | 1,936 | 1,940 | 1,920 | 1,933 | 15,800 | 1,933 |
| 2001-07-03 | 1,950 | 1,950 | 1,913 | 1,949 | 17,100 | 1,949 |
| 2001-07-02 | 1,950 | 1,950 | 1,911 | 1,940 | 10,700 | 1,940 |
| 2001-06-29 | 1,930 | 1,959 | 1,926 | 1,950 | 25,000 | 1,950 |
| 2001-06-28 | 1,910 | 1,930 | 1,906 | 1,930 | 19,400 | 1,930 |
| 2001-06-27 | 1,939 | 1,939 | 1,913 | 1,929 | 32,800 | 1,929 |
| 2001-06-26 | 1,940 | 1,950 | 1,925 | 1,939 | 24,200 | 1,939 |
| 2001-06-25 | 1,950 | 1,950 | 1,920 | 1,932 | 33,700 | 1,932 |
| 2001-06-22 | 1,920 | 1,939 | 1,904 | 1,939 | 113,400 | 1,939 |
| 2001-06-21 | 1,913 | 1,950 | 1,913 | 1,915 | 48,900 | 1,915 |
| 2001-06-20 | 1,958 | 1,958 | 1,917 | 1,921 | 13,600 | 1,921 |
| 2001-06-19 | 2,020 | 2,030 | 1,935 | 1,958 | 15,100 | 1,958 |
| 2001-06-18 | 1,902 | 2,090 | 1,902 | 2,060 | 58,800 | 2,060 |
| 2001-06-15 | 1,960 | 1,960 | 1,920 | 1,927 | 28,000 | 1,927 |
| 2001-06-14 | 2,000 | 2,000 | 1,950 | 1,970 | 13,400 | 1,970 |
| 2001-06-13 | 1,980 | 2,000 | 1,980 | 1,990 | 9,000 | 1,990 |
| 2001-06-12 | 2,050 | 2,100 | 1,980 | 1,980 | 51,000 | 1,980 |
| 2001-06-11 | 2,140 | 2,145 | 2,060 | 2,060 | 55,300 | 2,060 |
| 2001-06-08 | 2,005 | 2,140 | 2,005 | 2,130 | 129,000 | 2,130 |
| 2001-06-07 | 1,994 | 2,045 | 1,981 | 2,045 | 20,500 | 2,045 |
| 2001-06-06 | 2,050 | 2,050 | 1,930 | 1,934 | 45,000 | 1,934 |
| 2001-06-05 | 1,932 | 1,979 | 1,902 | 1,979 | 43,500 | 1,979 |
| 2001-06-04 | 1,946 | 1,946 | 1,902 | 1,917 | 52,500 | 1,917 |
| 2001-06-01 | 1,940 | 1,969 | 1,940 | 1,942 | 35,000 | 1,942 |
| 2001-05-31 | 1,970 | 1,990 | 1,940 | 1,942 | 39,700 | 1,942 |
| 2001-05-30 | 2,030 | 2,030 | 1,970 | 1,970 | 49,900 | 1,970 |
| 2001-05-29 | 2,050 | 2,055 | 2,035 | 2,050 | 16,500 | 2,050 |
| 2001-05-28 | 2,080 | 2,100 | 2,055 | 2,055 | 7,300 | 2,055 |
| 2001-05-25 | 2,140 | 2,140 | 2,060 | 2,080 | 9,000 | 2,080 |
| 2001-05-24 | 2,150 | 2,150 | 2,050 | 2,055 | 7,900 | 2,055 |
| 2001-05-23 | 2,140 | 2,140 | 2,030 | 2,090 | 19,800 | 2,090 |
| 2001-05-22 | 2,130 | 2,200 | 2,130 | 2,140 | 22,500 | 2,140 |
| 2001-05-21 | 2,075 | 2,130 | 2,050 | 2,125 | 25,800 | 2,125 |
| 2001-05-18 | 2,080 | 2,100 | 2,030 | 2,035 | 57,900 | 2,035 |
| 2001-05-17 | 2,170 | 2,185 | 1,995 | 2,000 | 103,000 | 2,000 |
| 2001-05-16 | 2,205 | 2,250 | 2,100 | 2,165 | 30,400 | 2,165 |
| 2001-05-15 | 2,205 | 2,220 | 2,200 | 2,200 | 10,700 | 2,200 |
| 2001-05-14 | 2,260 | 2,260 | 2,200 | 2,210 | 10,300 | 2,210 |
| 2001-05-11 | 2,280 | 2,280 | 2,230 | 2,230 | 14,400 | 2,230 |
| 2001-05-10 | 2,270 | 2,270 | 2,200 | 2,230 | 5,200 | 2,230 |
| 2001-05-09 | 2,235 | 2,280 | 2,190 | 2,270 | 26,900 | 2,270 |
| 2001-05-08 | 2,340 | 2,350 | 2,270 | 2,315 | 34,500 | 2,315 |
| 2001-05-07 | 2,265 | 2,350 | 2,250 | 2,345 | 57,100 | 2,345 |
| 2001-05-02 | 2,300 | 2,300 | 2,210 | 2,255 | 21,700 | 2,255 |
| 2001-05-01 | 2,255 | 2,280 | 2,230 | 2,280 | 13,900 | 2,280 |
| 2001-04-27 | 2,200 | 2,250 | 2,200 | 2,250 | 12,400 | 2,250 |
| 2001-04-26 | 2,240 | 2,260 | 2,180 | 2,200 | 30,400 | 2,200 |
| 2001-04-25 | 2,240 | 2,250 | 2,160 | 2,160 | 14,900 | 2,160 |
| 2001-04-24 | 2,220 | 2,220 | 2,150 | 2,160 | 14,000 | 2,160 |
| 2001-04-23 | 2,250 | 2,250 | 2,180 | 2,180 | 19,300 | 2,180 |
| 2001-04-20 | 2,200 | 2,250 | 2,170 | 2,220 | 16,100 | 2,220 |
| 2001-04-19 | 2,200 | 2,290 | 2,175 | 2,280 | 32,700 | 2,280 |
| 2001-04-18 | 2,195 | 2,200 | 2,140 | 2,195 | 13,900 | 2,195 |
| 2001-04-17 | 2,150 | 2,190 | 2,150 | 2,190 | 9,400 | 2,190 |
| 2001-04-16 | 2,150 | 2,180 | 2,140 | 2,140 | 8,900 | 2,140 |
| 2001-04-13 | 2,170 | 2,170 | 2,140 | 2,150 | 9,000 | 2,150 |
| 2001-04-12 | 2,135 | 2,160 | 2,090 | 2,130 | 22,900 | 2,130 |
| 2001-04-11 | 2,090 | 2,170 | 2,055 | 2,170 | 42,600 | 2,170 |
| 2001-04-10 | 2,165 | 2,200 | 2,090 | 2,120 | 38,200 | 2,120 |
| 2001-04-09 | 2,230 | 2,265 | 2,160 | 2,205 | 28,000 | 2,205 |
| 2001-04-06 | 2,380 | 2,400 | 2,225 | 2,265 | 103,800 | 2,265 |
| 2001-04-05 | 2,100 | 2,400 | 2,090 | 2,350 | 151,000 | 2,350 |
| 2001-04-04 | 1,980 | 2,080 | 1,961 | 2,020 | 52,100 | 2,020 |
| 2001-04-03 | 1,985 | 1,985 | 1,950 | 1,980 | 11,500 | 1,980 |
| 2001-04-02 | 1,980 | 1,995 | 1,950 | 1,995 | 6,800 | 1,995 |
| 2001-03-30 | 2,025 | 2,025 | 1,950 | 1,950 | 14,700 | 1,950 |
| 2001-03-29 | 1,960 | 2,000 | 1,960 | 1,961 | 12,300 | 1,961 |
| 2001-03-28 | 2,040 | 2,040 | 1,950 | 1,950 | 34,400 | 1,950 |
| 2001-03-27 | 2,090 | 2,090 | 2,000 | 2,000 | 16,600 | 2,000 |
| 2001-03-26 | 2,015 | 2,100 | 2,015 | 2,100 | 49,900 | 2,100 |
| 2001-03-23 | 1,960 | 2,000 | 1,960 | 1,980 | 29,200 | 1,980 |
| 2001-03-22 | 1,978 | 1,979 | 1,905 | 1,930 | 14,000 | 1,930 |
| 2001-03-21 | 1,826 | 1,979 | 1,826 | 1,979 | 29,900 | 1,979 |
| 2001-03-19 | 1,754 | 1,843 | 1,754 | 1,835 | 10,500 | 1,835 |
| 2001-03-16 | 1,830 | 1,850 | 1,820 | 1,844 | 24,000 | 1,844 |
| 2001-03-15 | 1,751 | 1,800 | 1,746 | 1,780 | 18,100 | 1,780 |
| 2001-03-14 | 1,841 | 1,874 | 1,821 | 1,822 | 14,500 | 1,822 |
| 2001-03-13 | 1,899 | 1,899 | 1,801 | 1,811 | 35,000 | 1,811 |
| 2001-03-12 | 1,950 | 1,978 | 1,916 | 1,916 | 17,800 | 1,916 |
| 2001-03-09 | 1,920 | 1,980 | 1,920 | 1,980 | 40,000 | 1,980 |
| 2001-03-08 | 1,929 | 1,929 | 1,910 | 1,920 | 11,100 | 1,920 |
| 2001-03-07 | 1,949 | 1,949 | 1,901 | 1,906 | 11,300 | 1,906 |
| 2001-03-06 | 1,920 | 1,929 | 1,910 | 1,929 | 13,500 | 1,929 |
| 2001-03-05 | 1,920 | 1,950 | 1,900 | 1,900 | 15,500 | 1,900 |
| 2001-03-02 | 1,980 | 1,980 | 1,920 | 1,940 | 18,300 | 1,940 |
| 2001-03-01 | 2,020 | 2,030 | 1,985 | 1,989 | 17,200 | 1,989 |
| 2001-02-28 | 2,060 | 2,060 | 2,025 | 2,025 | 8,400 | 2,025 |
| 2001-02-27 | 2,010 | 2,100 | 2,010 | 2,060 | 22,200 | 2,060 |
| 2001-02-26 | 2,020 | 2,030 | 2,000 | 2,005 | 14,800 | 2,005 |
| 2001-02-23 | 2,010 | 2,050 | 2,000 | 2,030 | 23,500 | 2,030 |
| 2001-02-22 | 2,030 | 2,030 | 2,010 | 2,010 | 14,900 | 2,010 |
| 2001-02-21 | 2,000 | 2,050 | 1,995 | 2,045 | 22,400 | 2,045 |
| 2001-02-20 | 2,030 | 2,050 | 1,995 | 2,050 | 19,600 | 2,050 |
| 2001-02-19 | 2,030 | 2,040 | 2,010 | 2,030 | 9,900 | 2,030 |
| 2001-02-16 | 2,055 | 2,095 | 2,030 | 2,030 | 18,800 | 2,030 |
| 2001-02-15 | 2,030 | 2,045 | 2,025 | 2,030 | 20,700 | 2,030 |
| 2001-02-14 | 2,010 | 2,055 | 1,995 | 2,055 | 44,900 | 2,055 |
| 2001-02-13 | 2,005 | 2,060 | 2,005 | 2,030 | 45,000 | 2,030 |
| 2001-02-09 | 1,950 | 1,980 | 1,950 | 1,978 | 19,800 | 1,978 |
| 2001-02-08 | 1,951 | 1,980 | 1,951 | 1,958 | 22,300 | 1,958 |
| 2001-02-07 | 1,961 | 2,030 | 1,951 | 2,030 | 24,300 | 2,030 |
| 2001-02-06 | 2,100 | 2,100 | 1,994 | 2,000 | 25,300 | 2,000 |
| 2001-02-05 | 2,140 | 2,140 | 2,060 | 2,105 | 34,300 | 2,105 |
| 2001-02-02 | 1,969 | 2,165 | 1,960 | 2,100 | 42,300 | 2,100 |
| 2001-02-01 | 1,960 | 1,969 | 1,951 | 1,969 | 11,500 | 1,969 |
| 2001-01-31 | 1,950 | 1,980 | 1,950 | 1,980 | 7,800 | 1,980 |
| 2001-01-30 | 1,971 | 1,980 | 1,960 | 1,970 | 5,700 | 1,970 |
| 2001-01-29 | 1,960 | 1,975 | 1,950 | 1,960 | 11,300 | 1,960 |
| 2001-01-26 | 1,960 | 1,979 | 1,950 | 1,956 | 10,300 | 1,956 |
| 2001-01-25 | 1,990 | 1,990 | 1,960 | 1,969 | 7,200 | 1,969 |
| 2001-01-24 | 1,955 | 2,005 | 1,952 | 1,952 | 11,900 | 1,952 |
| 2001-01-23 | 1,990 | 1,991 | 1,950 | 1,955 | 10,300 | 1,955 |
| 2001-01-22 | 1,985 | 1,999 | 1,950 | 1,995 | 8,500 | 1,995 |
| 2001-01-19 | 2,040 | 2,070 | 2,000 | 2,065 | 18,500 | 2,065 |
| 2001-01-18 | 1,920 | 1,985 | 1,920 | 1,985 | 12,600 | 1,985 |
| 2001-01-17 | 1,901 | 1,980 | 1,901 | 1,911 | 9,500 | 1,911 |
| 2001-01-16 | 1,928 | 1,928 | 1,901 | 1,908 | 18,600 | 1,908 |
| 2001-01-15 | 1,960 | 1,962 | 1,925 | 1,928 | 8,200 | 1,928 |
| 2001-01-12 | 1,925 | 2,000 | 1,915 | 2,000 | 22,200 | 2,000 |
| 2001-01-11 | 1,952 | 1,955 | 1,912 | 1,950 | 22,900 | 1,950 |
| 2001-01-10 | 2,000 | 2,000 | 1,950 | 1,951 | 29,800 | 1,951 |
| 2001-01-09 | 2,000 | 2,000 | 1,950 | 2,000 | 7,600 | 2,000 |
| 2001-01-05 | 2,030 | 2,090 | 2,005 | 2,005 | 7,600 | 2,005 |
| 2001-01-04 | 2,150 | 2,150 | 2,040 | 2,070 | 7,400 | 2,070 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
