9979 (株)大庄 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 | 1,150 | 1,177 | 1,150 | 1,176 | 4,500 | 1,176 |
| 2001-12-27 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2001-12-26 | 1,150 | 1,153 | 1,150 | 1,153 | 4,000 | 1,153 |
| 2001-12-25 | 1,139 | 1,151 | 1,100 | 1,112 | 11,000 | 1,112 |
| 2001-12-21 | 1,105 | 1,146 | 1,105 | 1,139 | 5,000 | 1,139 |
| 2001-12-20 | 1,123 | 1,126 | 1,121 | 1,125 | 8,000 | 1,125 |
| 2001-12-19 | 1,090 | 1,100 | 1,063 | 1,063 | 6,500 | 1,063 |
| 2001-12-18 | 1,119 | 1,119 | 1,063 | 1,063 | 9,500 | 1,063 |
| 2001-12-17 | 1,101 | 1,120 | 1,090 | 1,120 | 6,000 | 1,120 |
| 2001-12-14 | 1,100 | 1,119 | 1,100 | 1,101 | 40,000 | 1,101 |
| 2001-12-13 | 1,128 | 1,132 | 1,110 | 1,113 | 11,000 | 1,113 |
| 2001-12-12 | 1,142 | 1,142 | 1,123 | 1,129 | 11,000 | 1,129 |
| 2001-12-11 | 1,120 | 1,123 | 1,120 | 1,123 | 8,500 | 1,123 |
| 2001-12-10 | 1,175 | 1,175 | 1,130 | 1,135 | 9,500 | 1,135 |
| 2001-12-07 | 1,150 | 1,157 | 1,145 | 1,145 | 3,500 | 1,145 |
| 2001-12-06 | 1,188 | 1,189 | 1,130 | 1,180 | 5,500 | 1,180 |
| 2001-12-05 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 1,150 |
| 2001-12-04 | 1,180 | 1,180 | 1,156 | 1,159 | 4,500 | 1,159 |
| 2001-12-03 | 1,189 | 1,190 | 1,140 | 1,181 | 4,500 | 1,181 |
| 2001-11-30 | 1,179 | 1,179 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2001-11-29 | 1,160 | 1,160 | 1,139 | 1,139 | 3,000 | 1,139 |
| 2001-11-28 | 1,191 | 1,192 | 1,180 | 1,180 | 42,500 | 1,180 |
| 2001-11-27 | 1,199 | 1,200 | 1,190 | 1,195 | 6,500 | 1,195 |
| 2001-11-26 | 1,198 | 1,200 | 1,197 | 1,199 | 5,500 | 1,199 |
| 2001-11-22 | 1,200 | 1,200 | 1,197 | 1,197 | 1,500 | 1,197 |
| 2001-11-21 | 1,202 | 1,202 | 1,196 | 1,198 | 1,500 | 1,198 |
| 2001-11-20 | 1,250 | 1,250 | 1,207 | 1,207 | 7,500 | 1,207 |
| 2001-11-19 | 1,116 | 1,135 | 1,116 | 1,135 | 1,000 | 1,135 |
| 2001-11-16 | 1,165 | 1,176 | 1,165 | 1,176 | 7,500 | 1,176 |
| 2001-11-15 | 1,140 | 1,165 | 1,140 | 1,165 | 12,500 | 1,165 |
| 2001-11-14 | 1,123 | 1,161 | 1,123 | 1,135 | 5,000 | 1,135 |
| 2001-11-13 | 1,150 | 1,160 | 1,150 | 1,155 | 3,000 | 1,155 |
| 2001-11-12 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2001-11-09 | 1,123 | 1,151 | 1,123 | 1,149 | 4,500 | 1,149 |
| 2001-11-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2001-11-07 | 1,142 | 1,160 | 1,132 | 1,160 | 11,000 | 1,160 |
| 2001-11-06 | 1,120 | 1,160 | 1,120 | 1,141 | 8,500 | 1,141 |
| 2001-11-05 | 1,133 | 1,143 | 1,133 | 1,140 | 18,500 | 1,140 |
| 2001-11-02 | 1,110 | 1,131 | 1,110 | 1,131 | 15,000 | 1,131 |
| 2001-11-01 | 1,149 | 1,150 | 1,110 | 1,119 | 33,500 | 1,119 |
| 2001-10-31 | 1,150 | 1,154 | 1,148 | 1,150 | 27,000 | 1,150 |
| 2001-10-30 | 1,149 | 1,170 | 1,146 | 1,150 | 14,000 | 1,150 |
| 2001-10-29 | 1,164 | 1,164 | 1,139 | 1,150 | 8,000 | 1,150 |
| 2001-10-26 | 1,180 | 1,190 | 1,165 | 1,165 | 7,500 | 1,165 |
| 2001-10-25 | 1,185 | 1,185 | 1,157 | 1,161 | 4,500 | 1,161 |
| 2001-10-24 | 1,160 | 1,180 | 1,160 | 1,170 | 7,000 | 1,170 |
| 2001-10-23 | 1,124 | 1,160 | 1,124 | 1,160 | 11,000 | 1,160 |
| 2001-10-22 | 1,120 | 1,121 | 1,094 | 1,121 | 63,000 | 1,121 |
| 2001-10-19 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2001-10-18 | 1,118 | 1,118 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2001-10-17 | 1,081 | 1,110 | 1,081 | 1,110 | 3,000 | 1,110 |
| 2001-10-16 | 1,102 | 1,102 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2001-10-15 | 1,137 | 1,137 | 1,101 | 1,101 | 7,500 | 1,101 |
| 2001-10-12 | 1,061 | 1,137 | 1,061 | 1,137 | 4,500 | 1,137 |
| 2001-10-11 | 1,145 | 1,145 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2001-10-10 | 1,068 | 1,069 | 1,045 | 1,045 | 13,500 | 1,045 |
| 2001-10-09 | 1,130 | 1,130 | 1,070 | 1,070 | 3,500 | 1,070 |
| 2001-10-05 | 1,154 | 1,154 | 1,100 | 1,100 | 13,500 | 1,100 |
| 2001-10-04 | 1,166 | 1,166 | 1,155 | 1,155 | 7,000 | 1,155 |
| 2001-10-03 | 1,140 | 1,144 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2001-10-02 | 1,119 | 1,140 | 1,118 | 1,140 | 13,500 | 1,140 |
| 2001-10-01 | 1,085 | 1,128 | 1,058 | 1,101 | 8,500 | 1,101 |
| 2001-09-28 | 1,131 | 1,131 | 1,084 | 1,084 | 7,000 | 1,084 |
| 2001-09-27 | 1,123 | 1,123 | 1,100 | 1,110 | 12,500 | 1,110 |
| 2001-09-26 | 1,050 | 1,110 | 1,050 | 1,100 | 6,000 | 1,100 |
| 2001-09-25 | 1,001 | 1,019 | 1,001 | 1,019 | 2,000 | 1,019 |
| 2001-09-21 | 1,038 | 1,055 | 1,001 | 1,052 | 8,000 | 1,052 |
| 2001-09-20 | 1,062 | 1,062 | 1,023 | 1,040 | 11,000 | 1,040 |
| 2001-09-19 | 1,029 | 1,029 | 1,020 | 1,022 | 13,500 | 1,022 |
| 2001-09-18 | 1,060 | 1,060 | 1,029 | 1,029 | 5,500 | 1,029 |
| 2001-09-17 | 1,040 | 1,040 | 980 | 980 | 14,000 | 980 |
| 2001-09-14 | 1,040 | 1,040 | 1,040 | 1,040 | 11,500 | 1,040 |
| 2001-09-13 | 990 | 1,000 | 980 | 990 | 15,500 | 990 |
| 2001-09-12 | 1,001 | 1,020 | 1,000 | 1,002 | 12,500 | 1,002 |
| 2001-09-11 | 1,135 | 1,135 | 1,035 | 1,061 | 4,500 | 1,061 |
| 2001-09-10 | 1,139 | 1,139 | 1,115 | 1,135 | 6,500 | 1,135 |
| 2001-09-07 | 1,150 | 1,150 | 1,080 | 1,101 | 4,500 | 1,101 |
| 2001-09-06 | 1,105 | 1,137 | 1,080 | 1,137 | 10,500 | 1,137 |
| 2001-09-05 | 1,160 | 1,160 | 1,100 | 1,125 | 8,000 | 1,125 |
| 2001-09-04 | 1,110 | 1,162 | 1,110 | 1,162 | 6,500 | 1,162 |
| 2001-09-03 | 1,169 | 1,198 | 1,168 | 1,198 | 2,500 | 1,198 |
| 2001-08-31 | 1,167 | 1,200 | 1,160 | 1,190 | 4,000 | 1,190 |
| 2001-08-30 | 1,180 | 1,195 | 1,161 | 1,166 | 12,000 | 1,166 |
| 2001-08-29 | 1,200 | 1,220 | 1,190 | 1,190 | 13,500 | 1,190 |
| 2001-08-28 | 1,215 | 1,220 | 1,185 | 1,220 | 10,500 | 1,220 |
| 2001-08-27 | 1,255 | 1,259 | 1,241 | 1,249 | 13,500 | 1,249 |
| 2001-08-24 | 1,246 | 1,252 | 1,245 | 1,245 | 10,000 | 1,245 |
| 2001-08-23 | 1,260 | 1,261 | 1,238 | 1,245 | 23,000 | 1,245 |
| 2001-08-22 | 1,260 | 1,279 | 1,250 | 1,279 | 11,000 | 1,279 |
| 2001-08-21 | 1,289 | 1,289 | 1,260 | 1,260 | 3,000 | 1,260 |
| 2001-08-20 | 1,251 | 1,251 | 1,240 | 1,240 | 15,000 | 1,240 |
| 2001-08-17 | 1,253 | 1,253 | 1,240 | 1,240 | 7,500 | 1,240 |
| 2001-08-16 | 1,260 | 1,265 | 1,252 | 1,253 | 8,000 | 1,253 |
| 2001-08-15 | 1,255 | 1,270 | 1,255 | 1,270 | 3,000 | 1,270 |
| 2001-08-14 | 1,267 | 1,267 | 1,249 | 1,254 | 26,500 | 1,254 |
| 2001-08-13 | 1,276 | 1,276 | 1,255 | 1,260 | 16,000 | 1,260 |
| 2001-08-10 | 1,281 | 1,295 | 1,278 | 1,278 | 16,500 | 1,278 |
| 2001-08-09 | 1,305 | 1,305 | 1,290 | 1,290 | 3,500 | 1,290 |
| 2001-08-08 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 | 1,305 |
| 2001-08-07 | 1,295 | 1,305 | 1,295 | 1,305 | 9,000 | 1,305 |
| 2001-08-06 | 1,295 | 1,295 | 1,290 | 1,290 | 4,500 | 1,290 |
| 2001-08-03 | 1,296 | 1,296 | 1,267 | 1,294 | 6,000 | 1,294 |
| 2001-08-02 | 1,265 | 1,299 | 1,265 | 1,295 | 7,000 | 1,295 |
| 2001-08-01 | 1,260 | 1,275 | 1,260 | 1,275 | 8,000 | 1,275 |
| 2001-07-31 | 1,250 | 1,250 | 1,250 | 1,250 | 17,000 | 1,250 |
| 2001-07-30 | 1,272 | 1,272 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2001-07-27 | 1,269 | 1,270 | 1,269 | 1,270 | 2,500 | 1,270 |
| 2001-07-26 | 1,270 | 1,285 | 1,270 | 1,278 | 5,000 | 1,278 |
| 2001-07-25 | 1,280 | 1,282 | 1,270 | 1,270 | 10,000 | 1,270 |
| 2001-07-24 | 1,280 | 1,280 | 1,261 | 1,280 | 9,000 | 1,280 |
| 2001-07-23 | 1,270 | 1,280 | 1,257 | 1,260 | 19,500 | 1,260 |
| 2001-07-19 | 1,279 | 1,280 | 1,250 | 1,250 | 7,000 | 1,250 |
| 2001-07-18 | 1,305 | 1,305 | 1,270 | 1,300 | 5,000 | 1,300 |
| 2001-07-17 | 1,281 | 1,281 | 1,230 | 1,270 | 11,000 | 1,270 |
| 2001-07-16 | 1,328 | 1,328 | 1,298 | 1,310 | 6,000 | 1,310 |
| 2001-07-13 | 1,287 | 1,288 | 1,287 | 1,288 | 6,500 | 1,288 |
| 2001-07-12 | 1,283 | 1,300 | 1,283 | 1,290 | 19,500 | 1,290 |
| 2001-07-11 | 1,300 | 1,310 | 1,300 | 1,300 | 3,500 | 1,300 |
| 2001-07-10 | 1,295 | 1,310 | 1,285 | 1,301 | 7,000 | 1,301 |
| 2001-07-09 | 1,300 | 1,314 | 1,300 | 1,314 | 5,000 | 1,314 |
| 2001-07-06 | 1,340 | 1,340 | 1,315 | 1,315 | 5,500 | 1,315 |
| 2001-07-05 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 1,340 |
| 2001-07-04 | 1,329 | 1,331 | 1,329 | 1,330 | 5,500 | 1,330 |
| 2001-07-03 | 1,320 | 1,320 | 1,310 | 1,320 | 5,000 | 1,320 |
| 2001-07-02 | 1,338 | 1,338 | 1,320 | 1,322 | 9,500 | 1,322 |
| 2001-06-29 | 1,360 | 1,360 | 1,323 | 1,338 | 7,500 | 1,338 |
| 2001-06-28 | 1,359 | 1,360 | 1,325 | 1,360 | 8,000 | 1,360 |
| 2001-06-27 | 1,360 | 1,360 | 1,340 | 1,340 | 8,500 | 1,340 |
| 2001-06-26 | 1,360 | 1,360 | 1,320 | 1,320 | 5,500 | 1,320 |
| 2001-06-25 | 1,360 | 1,360 | 1,350 | 1,360 | 10,000 | 1,360 |
| 2001-06-22 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 2001-06-21 | 1,341 | 1,341 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2001-06-20 | 1,360 | 1,360 | 1,330 | 1,330 | 14,500 | 1,330 |
| 2001-06-19 | 1,280 | 1,340 | 1,280 | 1,338 | 8,000 | 1,338 |
| 2001-06-18 | 1,302 | 1,348 | 1,280 | 1,280 | 7,500 | 1,280 |
| 2001-06-15 | 1,329 | 1,329 | 1,302 | 1,302 | 14,500 | 1,302 |
| 2001-06-14 | 1,339 | 1,339 | 1,286 | 1,303 | 11,000 | 1,303 |
| 2001-06-13 | 1,348 | 1,348 | 1,330 | 1,340 | 4,500 | 1,340 |
| 2001-06-12 | 1,310 | 1,349 | 1,310 | 1,349 | 6,500 | 1,349 |
| 2001-06-11 | 1,369 | 1,369 | 1,309 | 1,309 | 1,000 | 1,309 |
| 2001-06-08 | 1,298 | 1,310 | 1,298 | 1,310 | 32,500 | 1,310 |
| 2001-06-07 | 1,304 | 1,304 | 1,290 | 1,298 | 12,000 | 1,298 |
| 2001-06-06 | 1,312 | 1,315 | 1,304 | 1,304 | 14,500 | 1,304 |
| 2001-06-05 | 1,310 | 1,319 | 1,310 | 1,311 | 6,000 | 1,311 |
| 2001-06-04 | 1,320 | 1,320 | 1,310 | 1,311 | 4,000 | 1,311 |
| 2001-06-01 | 1,330 | 1,330 | 1,325 | 1,325 | 9,500 | 1,325 |
| 2001-05-31 | 1,340 | 1,340 | 1,330 | 1,330 | 10,500 | 1,330 |
| 2001-05-30 | 1,349 | 1,349 | 1,330 | 1,332 | 13,000 | 1,332 |
| 2001-05-29 | 1,340 | 1,350 | 1,340 | 1,345 | 7,000 | 1,345 |
| 2001-05-28 | 1,350 | 1,360 | 1,344 | 1,360 | 6,500 | 1,360 |
| 2001-05-25 | 1,351 | 1,359 | 1,345 | 1,345 | 6,500 | 1,345 |
| 2001-05-24 | 1,360 | 1,360 | 1,350 | 1,351 | 10,500 | 1,351 |
| 2001-05-23 | 1,360 | 1,370 | 1,360 | 1,360 | 6,500 | 1,360 |
| 2001-05-22 | 1,375 | 1,375 | 1,360 | 1,361 | 22,000 | 1,361 |
| 2001-05-21 | 1,375 | 1,375 | 1,360 | 1,370 | 14,500 | 1,370 |
| 2001-05-18 | 1,390 | 1,390 | 1,375 | 1,375 | 12,000 | 1,375 |
| 2001-05-17 | 1,390 | 1,390 | 1,380 | 1,390 | 19,000 | 1,390 |
| 2001-05-16 | 1,370 | 1,390 | 1,350 | 1,390 | 47,000 | 1,390 |
| 2001-05-15 | 1,360 | 1,400 | 1,360 | 1,390 | 23,500 | 1,390 |
| 2001-05-14 | 1,379 | 1,379 | 1,350 | 1,360 | 7,500 | 1,360 |
| 2001-05-11 | 1,370 | 1,390 | 1,360 | 1,380 | 30,500 | 1,380 |
| 2001-05-10 | 1,380 | 1,380 | 1,350 | 1,370 | 25,000 | 1,370 |
| 2001-05-09 | 1,390 | 1,390 | 1,360 | 1,380 | 34,500 | 1,380 |
| 2001-05-08 | 1,390 | 1,400 | 1,390 | 1,390 | 93,000 | 1,390 |
| 2001-05-07 | 1,376 | 1,399 | 1,372 | 1,390 | 35,000 | 1,390 |
| 2001-05-02 | 1,370 | 1,377 | 1,350 | 1,376 | 14,500 | 1,376 |
| 2001-05-01 | 1,335 | 1,350 | 1,331 | 1,350 | 11,500 | 1,350 |
| 2001-04-27 | 1,350 | 1,350 | 1,315 | 1,350 | 13,500 | 1,350 |
| 2001-04-26 | 1,400 | 1,420 | 1,390 | 1,390 | 32,500 | 1,390 |
| 2001-04-25 | 1,350 | 1,400 | 1,350 | 1,400 | 36,500 | 1,400 |
| 2001-04-24 | 1,321 | 1,350 | 1,321 | 1,350 | 10,500 | 1,350 |
| 2001-04-23 | 1,300 | 1,350 | 1,300 | 1,320 | 27,500 | 1,320 |
| 2001-04-20 | 1,340 | 1,345 | 1,290 | 1,300 | 42,500 | 1,300 |
| 2001-04-19 | 1,335 | 1,350 | 1,335 | 1,340 | 24,000 | 1,340 |
| 2001-04-18 | 1,300 | 1,335 | 1,290 | 1,335 | 48,500 | 1,335 |
| 2001-04-17 | 1,299 | 1,316 | 1,252 | 1,316 | 16,500 | 1,316 |
| 2001-04-16 | 1,300 | 1,390 | 1,300 | 1,350 | 43,500 | 1,350 |
| 2001-04-13 | 1,288 | 1,310 | 1,288 | 1,290 | 21,000 | 1,290 |
| 2001-04-12 | 1,309 | 1,309 | 1,290 | 1,308 | 20,500 | 1,308 |
| 2001-04-11 | 1,275 | 1,310 | 1,250 | 1,309 | 28,000 | 1,309 |
| 2001-04-10 | 1,270 | 1,275 | 1,260 | 1,272 | 15,500 | 1,272 |
| 2001-04-09 | 1,271 | 1,272 | 1,270 | 1,271 | 12,500 | 1,271 |
| 2001-04-06 | 1,270 | 1,278 | 1,270 | 1,271 | 10,500 | 1,271 |
| 2001-04-05 | 1,265 | 1,274 | 1,250 | 1,270 | 8,500 | 1,270 |
| 2001-04-04 | 1,220 | 1,265 | 1,220 | 1,265 | 13,000 | 1,265 |
| 2001-04-03 | 1,210 | 1,220 | 1,210 | 1,220 | 7,500 | 1,220 |
| 2001-04-02 | 1,242 | 1,245 | 1,213 | 1,214 | 6,500 | 1,214 |
| 2001-03-30 | 1,270 | 1,270 | 1,243 | 1,243 | 5,500 | 1,243 |
| 2001-03-29 | 1,260 | 1,270 | 1,260 | 1,265 | 22,000 | 1,265 |
| 2001-03-28 | 1,249 | 1,280 | 1,249 | 1,260 | 24,500 | 1,260 |
| 2001-03-27 | 1,230 | 1,260 | 1,230 | 1,255 | 35,000 | 1,255 |
| 2001-03-26 | 1,159 | 1,250 | 1,159 | 1,250 | 16,500 | 1,250 |
| 2001-03-23 | 1,195 | 1,199 | 1,169 | 1,199 | 4,000 | 1,199 |
| 2001-03-22 | 1,190 | 1,235 | 1,150 | 1,235 | 27,000 | 1,235 |
| 2001-03-21 | 1,199 | 1,250 | 1,195 | 1,250 | 25,000 | 1,250 |
| 2001-03-19 | 1,119 | 1,151 | 1,119 | 1,151 | 8,500 | 1,151 |
| 2001-03-16 | 1,120 | 1,125 | 1,104 | 1,114 | 9,500 | 1,114 |
| 2001-03-15 | 988 | 1,100 | 988 | 1,099 | 21,500 | 1,099 |
| 2001-03-14 | 1,080 | 1,085 | 1,078 | 1,078 | 5,500 | 1,078 |
| 2001-03-13 | 1,094 | 1,094 | 1,080 | 1,087 | 11,500 | 1,087 |
| 2001-03-12 | 1,140 | 1,140 | 1,110 | 1,120 | 12,000 | 1,120 |
| 2001-03-09 | 1,140 | 1,140 | 1,133 | 1,140 | 13,500 | 1,140 |
| 2001-03-08 | 1,134 | 1,140 | 1,105 | 1,140 | 6,000 | 1,140 |
| 2001-03-07 | 1,150 | 1,150 | 1,125 | 1,140 | 7,000 | 1,140 |
| 2001-03-06 | 1,100 | 1,120 | 1,100 | 1,111 | 6,500 | 1,111 |
| 2001-03-05 | 1,111 | 1,150 | 1,083 | 1,100 | 13,000 | 1,100 |
| 2001-03-02 | 1,200 | 1,200 | 1,171 | 1,171 | 8,500 | 1,171 |
| 2001-03-01 | 1,200 | 1,200 | 1,173 | 1,200 | 6,500 | 1,200 |
| 2001-02-28 | 1,210 | 1,210 | 1,182 | 1,200 | 8,000 | 1,200 |
| 2001-02-27 | 1,171 | 1,200 | 1,171 | 1,200 | 11,000 | 1,200 |
| 2001-02-26 | 1,235 | 1,235 | 1,220 | 1,220 | 11,000 | 1,220 |
| 2001-02-23 | 1,235 | 1,240 | 1,200 | 1,240 | 17,500 | 1,240 |
| 2001-02-22 | 1,231 | 1,255 | 1,231 | 1,235 | 24,500 | 1,235 |
| 2001-02-21 | 1,235 | 1,250 | 1,235 | 1,250 | 31,500 | 1,250 |
| 2001-02-20 | 1,249 | 1,250 | 1,231 | 1,231 | 20,000 | 1,231 |
| 2001-02-19 | 1,239 | 1,240 | 1,231 | 1,231 | 24,500 | 1,231 |
| 2001-02-16 | 1,241 | 1,241 | 1,186 | 1,230 | 30,500 | 1,230 |
| 2001-02-15 | 1,240 | 1,250 | 1,220 | 1,220 | 33,000 | 1,220 |
| 2001-02-14 | 1,230 | 1,230 | 1,205 | 1,230 | 14,000 | 1,230 |
| 2001-02-13 | 1,220 | 1,220 | 1,210 | 1,214 | 13,500 | 1,214 |
| 2001-02-09 | 1,200 | 1,220 | 1,190 | 1,220 | 10,500 | 1,220 |
| 2001-02-08 | 1,220 | 1,220 | 1,199 | 1,208 | 38,500 | 1,208 |
| 2001-02-07 | 1,200 | 1,220 | 1,200 | 1,220 | 49,000 | 1,220 |
| 2001-02-06 | 1,190 | 1,190 | 1,150 | 1,190 | 25,500 | 1,190 |
| 2001-02-05 | 1,200 | 1,200 | 1,165 | 1,190 | 18,500 | 1,190 |
| 2001-02-02 | 1,152 | 1,200 | 1,152 | 1,200 | 34,500 | 1,200 |
| 2001-02-01 | 1,155 | 1,160 | 1,150 | 1,160 | 9,000 | 1,160 |
| 2001-01-31 | 1,160 | 1,165 | 1,155 | 1,155 | 5,500 | 1,155 |
| 2001-01-30 | 1,155 | 1,156 | 1,151 | 1,155 | 7,000 | 1,155 |
| 2001-01-29 | 1,152 | 1,165 | 1,152 | 1,160 | 8,000 | 1,160 |
| 2001-01-26 | 1,151 | 1,151 | 1,150 | 1,151 | 4,500 | 1,151 |
| 2001-01-25 | 1,170 | 1,170 | 1,150 | 1,162 | 4,000 | 1,162 |
| 2001-01-24 | 1,155 | 1,181 | 1,155 | 1,179 | 19,000 | 1,179 |
| 2001-01-23 | 1,165 | 1,170 | 1,153 | 1,153 | 4,500 | 1,153 |
| 2001-01-22 | 1,152 | 1,169 | 1,151 | 1,165 | 29,500 | 1,165 |
| 2001-01-19 | 1,150 | 1,160 | 1,150 | 1,152 | 9,000 | 1,152 |
| 2001-01-18 | 1,161 | 1,170 | 1,161 | 1,165 | 8,500 | 1,165 |
| 2001-01-17 | 1,139 | 1,157 | 1,138 | 1,157 | 3,000 | 1,157 |
| 2001-01-16 | 1,140 | 1,141 | 1,133 | 1,139 | 5,500 | 1,139 |
| 2001-01-15 | 1,145 | 1,165 | 1,132 | 1,132 | 6,500 | 1,132 |
| 2001-01-12 | 1,169 | 1,170 | 1,146 | 1,165 | 14,000 | 1,165 |
| 2001-01-11 | 1,177 | 1,178 | 1,136 | 1,169 | 10,500 | 1,169 |
| 2001-01-10 | 1,125 | 1,179 | 1,125 | 1,179 | 6,500 | 1,179 |
| 2001-01-09 | 1,185 | 1,190 | 1,185 | 1,185 | 15,000 | 1,185 |
| 2001-01-05 | 1,181 | 1,188 | 1,179 | 1,185 | 31,500 | 1,185 |
| 2001-01-04 | 1,185 | 1,185 | 1,115 | 1,121 | 3,500 | 1,121 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
