9989 (株)サンドラッグ 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 | 4,950 | 5,000 | 4,950 | 5,000 | 5,100 | 625 |
| 2001-12-27 | 4,850 | 4,850 | 4,780 | 4,830 | 7,400 | 603.75 |
| 2001-12-26 | 4,940 | 4,950 | 4,850 | 4,850 | 31,800 | 606.25 |
| 2001-12-25 | 5,000 | 5,000 | 4,850 | 4,940 | 51,200 | 617.50 |
| 2001-12-21 | 4,850 | 4,950 | 4,760 | 4,950 | 38,900 | 618.75 |
| 2001-12-20 | 4,900 | 4,900 | 4,800 | 4,800 | 15,400 | 600 |
| 2001-12-19 | 5,000 | 5,000 | 4,900 | 4,900 | 7,200 | 612.50 |
| 2001-12-18 | 4,900 | 4,910 | 4,880 | 4,900 | 16,400 | 612.50 |
| 2001-12-17 | 4,900 | 4,900 | 4,850 | 4,850 | 21,600 | 606.25 |
| 2001-12-14 | 5,390 | 5,390 | 5,000 | 5,000 | 23,000 | 625 |
| 2001-12-13 | 5,450 | 5,500 | 5,440 | 5,450 | 22,500 | 681.25 |
| 2001-12-12 | 5,500 | 5,500 | 5,450 | 5,450 | 18,800 | 681.25 |
| 2001-12-11 | 5,550 | 5,600 | 5,550 | 5,550 | 27,000 | 693.75 |
| 2001-12-10 | 5,410 | 5,450 | 5,400 | 5,450 | 6,300 | 681.25 |
| 2001-12-07 | 5,580 | 5,600 | 5,500 | 5,500 | 4,600 | 687.50 |
| 2001-12-06 | 5,600 | 5,600 | 5,500 | 5,600 | 7,500 | 700 |
| 2001-12-05 | 5,500 | 5,600 | 5,450 | 5,600 | 5,000 | 700 |
| 2001-12-04 | 5,590 | 5,590 | 5,480 | 5,500 | 10,600 | 687.50 |
| 2001-12-03 | 5,680 | 5,690 | 5,500 | 5,650 | 19,800 | 706.25 |
| 2001-11-30 | 5,680 | 5,710 | 5,640 | 5,700 | 4,200 | 712.50 |
| 2001-11-29 | 5,580 | 5,600 | 5,580 | 5,580 | 5,100 | 697.50 |
| 2001-11-28 | 5,700 | 5,700 | 5,600 | 5,600 | 13,500 | 700 |
| 2001-11-27 | 5,800 | 5,800 | 5,600 | 5,770 | 12,900 | 721.25 |
| 2001-11-26 | 5,800 | 5,800 | 5,690 | 5,800 | 24,200 | 725 |
| 2001-11-22 | 5,500 | 5,700 | 5,450 | 5,700 | 21,800 | 712.50 |
| 2001-11-21 | 5,420 | 5,540 | 5,420 | 5,540 | 8,700 | 692.50 |
| 2001-11-20 | 5,450 | 5,510 | 5,400 | 5,500 | 16,000 | 687.50 |
| 2001-11-19 | 5,420 | 5,500 | 5,300 | 5,470 | 7,100 | 683.75 |
| 2001-11-16 | 5,500 | 5,500 | 5,290 | 5,420 | 21,000 | 677.50 |
| 2001-11-15 | 5,300 | 5,500 | 5,300 | 5,410 | 19,100 | 676.25 |
| 2001-11-14 | 5,450 | 5,570 | 5,370 | 5,500 | 14,000 | 687.50 |
| 2001-11-13 | 5,420 | 5,420 | 5,350 | 5,400 | 11,100 | 675 |
| 2001-11-12 | 5,400 | 5,500 | 5,400 | 5,500 | 300 | 687.50 |
| 2001-11-09 | 5,400 | 5,500 | 5,400 | 5,500 | 11,600 | 687.50 |
| 2001-11-08 | 5,450 | 5,590 | 5,450 | 5,590 | 7,900 | 698.75 |
| 2001-11-07 | 5,550 | 5,550 | 5,290 | 5,500 | 8,700 | 687.50 |
| 2001-11-06 | 5,550 | 5,570 | 5,510 | 5,550 | 15,400 | 693.75 |
| 2001-11-05 | 5,570 | 5,580 | 5,550 | 5,550 | 9,400 | 693.75 |
| 2001-11-02 | 5,550 | 5,600 | 5,400 | 5,580 | 8,900 | 697.50 |
| 2001-11-01 | 5,540 | 5,550 | 5,480 | 5,500 | 14,000 | 687.50 |
| 2001-10-31 | 5,400 | 5,540 | 5,400 | 5,540 | 4,700 | 692.50 |
| 2001-10-30 | 5,490 | 5,550 | 5,490 | 5,500 | 6,100 | 687.50 |
| 2001-10-29 | 5,530 | 5,600 | 5,450 | 5,550 | 22,500 | 693.75 |
| 2001-10-26 | 5,400 | 5,500 | 5,350 | 5,500 | 20,000 | 687.50 |
| 2001-10-25 | 5,190 | 5,350 | 5,150 | 5,330 | 15,800 | 666.25 |
| 2001-10-24 | 5,280 | 5,280 | 5,110 | 5,140 | 7,200 | 642.50 |
| 2001-10-23 | 5,130 | 5,180 | 5,100 | 5,100 | 5,200 | 637.50 |
| 2001-10-22 | 5,400 | 5,400 | 5,200 | 5,230 | 900 | 653.75 |
| 2001-10-19 | 5,250 | 5,400 | 5,000 | 5,400 | 9,600 | 675 |
| 2001-10-18 | 5,300 | 5,300 | 5,200 | 5,250 | 7,600 | 656.25 |
| 2001-10-17 | 5,120 | 5,140 | 5,120 | 5,130 | 2,600 | 641.25 |
| 2001-10-16 | 4,950 | 5,110 | 4,950 | 5,110 | 600 | 638.75 |
| 2001-10-15 | 5,290 | 5,300 | 5,200 | 5,250 | 7,900 | 656.25 |
| 2001-10-12 | 5,150 | 5,170 | 4,850 | 5,170 | 8,200 | 646.25 |
| 2001-10-11 | 5,300 | 5,300 | 5,150 | 5,200 | 1,300 | 650 |
| 2001-10-10 | 5,470 | 5,480 | 5,200 | 5,200 | 9,100 | 650 |
| 2001-10-09 | 5,300 | 5,360 | 5,200 | 5,360 | 10,200 | 670 |
| 2001-10-05 | 5,300 | 5,300 | 5,110 | 5,300 | 7,700 | 662.50 |
| 2001-10-04 | 5,190 | 5,300 | 5,190 | 5,300 | 24,300 | 662.50 |
| 2001-10-03 | 5,200 | 5,200 | 5,120 | 5,150 | 7,500 | 643.75 |
| 2001-10-02 | 5,080 | 5,240 | 5,080 | 5,140 | 19,400 | 642.50 |
| 2001-10-01 | 4,800 | 5,060 | 4,750 | 4,950 | 47,500 | 618.75 |
| 2001-09-28 | 4,850 | 4,950 | 4,750 | 4,800 | 11,400 | 600 |
| 2001-09-27 | 4,950 | 4,950 | 4,800 | 4,900 | 3,500 | 612.50 |
| 2001-09-26 | 4,950 | 4,950 | 4,900 | 4,950 | 8,300 | 618.75 |
| 2001-09-25 | 5,000 | 5,090 | 4,800 | 4,800 | 11,100 | 600 |
| 2001-09-21 | 4,790 | 5,140 | 4,790 | 5,100 | 26,100 | 637.50 |
| 2001-09-20 | 4,910 | 4,950 | 4,750 | 4,800 | 11,400 | 600 |
| 2001-09-19 | 5,140 | 5,160 | 4,900 | 5,000 | 15,800 | 625 |
| 2001-09-18 | 4,900 | 5,200 | 4,870 | 5,200 | 7,700 | 650 |
| 2001-09-17 | 4,700 | 4,700 | 4,660 | 4,700 | 16,400 | 587.50 |
| 2001-09-14 | 4,650 | 4,900 | 4,650 | 4,900 | 33,700 | 612.50 |
| 2001-09-13 | 4,300 | 4,650 | 4,300 | 4,650 | 3,000 | 581.25 |
| 2001-09-12 | 4,550 | 4,600 | 4,550 | 4,550 | 24,000 | 568.75 |
| 2001-09-11 | 5,070 | 5,160 | 5,000 | 5,050 | 8,800 | 631.25 |
| 2001-09-10 | 5,300 | 5,300 | 5,060 | 5,060 | 6,400 | 632.50 |
| 2001-09-07 | 4,890 | 5,200 | 4,800 | 5,100 | 20,100 | 637.50 |
| 2001-09-06 | 4,850 | 4,890 | 4,700 | 4,890 | 5,200 | 611.25 |
| 2001-09-05 | 4,800 | 4,910 | 4,800 | 4,900 | 2,400 | 612.50 |
| 2001-09-04 | 5,060 | 5,070 | 4,850 | 5,000 | 4,600 | 625 |
| 2001-09-03 | 5,100 | 5,100 | 4,900 | 5,100 | 4,300 | 637.50 |
| 2001-08-31 | 5,330 | 5,340 | 5,000 | 5,100 | 6,500 | 637.50 |
| 2001-08-30 | 5,110 | 5,340 | 4,930 | 5,340 | 13,500 | 667.50 |
| 2001-08-29 | 5,050 | 5,280 | 5,050 | 5,260 | 700 | 657.50 |
| 2001-08-28 | 5,480 | 5,480 | 5,370 | 5,400 | 16,100 | 675 |
| 2001-08-27 | 5,400 | 5,400 | 5,370 | 5,400 | 10,300 | 675 |
| 2001-08-24 | 5,390 | 5,400 | 5,300 | 5,320 | 9,600 | 665 |
| 2001-08-23 | 5,400 | 5,400 | 5,360 | 5,370 | 13,400 | 671.25 |
| 2001-08-22 | 5,000 | 5,270 | 5,000 | 5,260 | 5,300 | 657.50 |
| 2001-08-21 | 5,300 | 5,430 | 5,300 | 5,400 | 13,600 | 675 |
| 2001-08-20 | 5,400 | 5,500 | 5,350 | 5,500 | 29,700 | 687.50 |
| 2001-08-17 | 5,400 | 5,480 | 5,370 | 5,480 | 27,500 | 685 |
| 2001-08-16 | 5,440 | 5,480 | 5,400 | 5,410 | 10,700 | 676.25 |
| 2001-08-15 | 5,390 | 5,480 | 5,360 | 5,480 | 41,900 | 685 |
| 2001-08-14 | 5,450 | 5,450 | 5,350 | 5,350 | 3,300 | 668.75 |
| 2001-08-13 | 5,450 | 5,450 | 5,350 | 5,440 | 1,000 | 680 |
| 2001-08-10 | 5,400 | 5,450 | 5,300 | 5,450 | 6,300 | 681.25 |
| 2001-08-09 | 5,200 | 5,400 | 5,200 | 5,350 | 46,000 | 668.75 |
| 2001-08-08 | 5,160 | 5,230 | 5,160 | 5,200 | 2,300 | 650 |
| 2001-08-07 | 5,500 | 5,500 | 5,360 | 5,400 | 21,800 | 675 |
| 2001-08-06 | 5,250 | 5,500 | 5,250 | 5,500 | 18,200 | 687.50 |
| 2001-08-03 | 5,440 | 5,470 | 5,390 | 5,400 | 26,100 | 675 |
| 2001-08-02 | 5,210 | 5,410 | 5,150 | 5,400 | 12,300 | 675 |
| 2001-08-01 | 5,080 | 5,210 | 4,950 | 5,200 | 18,200 | 650 |
| 2001-07-31 | 5,690 | 5,690 | 5,370 | 5,370 | 5,200 | 671.25 |
| 2001-07-30 | 5,200 | 5,210 | 5,200 | 5,210 | 10,700 | 651.25 |
| 2001-07-27 | 5,500 | 5,510 | 5,430 | 5,430 | 11,800 | 678.75 |
| 2001-07-26 | 5,400 | 5,460 | 5,200 | 5,440 | 35,500 | 680 |
| 2001-07-25 | 5,380 | 5,470 | 5,300 | 5,460 | 19,800 | 682.50 |
| 2001-07-24 | 5,490 | 5,490 | 5,350 | 5,460 | 23,900 | 682.50 |
| 2001-07-23 | 5,600 | 5,600 | 5,300 | 5,600 | 8,800 | 700 |
| 2001-07-19 | 5,700 | 5,700 | 5,700 | 5,700 | 4,000 | 712.50 |
| 2001-07-18 | 5,800 | 5,800 | 5,700 | 5,700 | 2,700 | 712.50 |
| 2001-07-17 | 5,800 | 5,800 | 5,740 | 5,750 | 13,700 | 718.75 |
| 2001-07-16 | 5,720 | 5,720 | 5,700 | 5,700 | 2,200 | 712.50 |
| 2001-07-13 | 5,780 | 5,780 | 5,700 | 5,730 | 4,600 | 716.25 |
| 2001-07-12 | 5,720 | 5,800 | 5,720 | 5,780 | 8,600 | 722.50 |
| 2001-07-11 | 5,800 | 5,800 | 5,740 | 5,780 | 6,200 | 722.50 |
| 2001-07-10 | 5,700 | 5,880 | 5,700 | 5,850 | 16,100 | 731.25 |
| 2001-07-09 | 5,790 | 5,790 | 5,700 | 5,700 | 6,400 | 712.50 |
| 2001-07-06 | 5,790 | 5,800 | 5,750 | 5,790 | 5,400 | 723.75 |
| 2001-07-05 | 5,900 | 5,900 | 5,750 | 5,790 | 5,400 | 723.75 |
| 2001-07-04 | 5,930 | 5,950 | 5,900 | 5,900 | 8,500 | 737.50 |
| 2001-07-03 | 5,820 | 5,950 | 5,820 | 5,900 | 21,700 | 737.50 |
| 2001-07-02 | 5,740 | 6,000 | 5,740 | 5,890 | 5,300 | 736.25 |
| 2001-06-29 | 5,800 | 5,820 | 5,690 | 5,740 | 8,400 | 717.50 |
| 2001-06-28 | 6,210 | 6,210 | 5,850 | 5,850 | 6,000 | 731.25 |
| 2001-06-27 | 6,200 | 6,500 | 6,200 | 6,330 | 9,500 | 791.25 |
| 2001-06-26 | 5,580 | 6,130 | 5,580 | 6,130 | 14,100 | 766.25 |
| 2001-06-25 | 5,300 | 5,600 | 5,300 | 5,510 | 6,900 | 688.75 |
| 2001-06-22 | 5,300 | 5,500 | 5,300 | 5,500 | 4,700 | 687.50 |
| 2001-06-21 | 5,300 | 5,350 | 5,300 | 5,310 | 5,600 | 663.75 |
| 2001-06-20 | 5,340 | 5,350 | 5,260 | 5,300 | 9,200 | 662.50 |
| 2001-06-19 | 5,350 | 5,500 | 5,350 | 5,500 | 4,000 | 687.50 |
| 2001-06-18 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 687.50 |
| 2001-06-14 | 5,300 | 5,500 | 5,300 | 5,500 | 5,300 | 687.50 |
| 2001-06-13 | 5,330 | 5,380 | 5,290 | 5,290 | 16,800 | 661.25 |
| 2001-06-12 | 5,360 | 5,360 | 5,250 | 5,330 | 4,300 | 666.25 |
| 2001-06-11 | 5,000 | 5,400 | 4,990 | 5,390 | 11,900 | 673.75 |
| 2001-06-08 | 5,500 | 5,550 | 5,300 | 5,300 | 8,200 | 662.50 |
| 2001-06-07 | 5,600 | 5,680 | 5,600 | 5,600 | 7,800 | 700 |
| 2001-06-06 | 5,730 | 5,740 | 5,600 | 5,650 | 10,100 | 706.25 |
| 2001-06-05 | 5,750 | 5,900 | 5,610 | 5,730 | 6,500 | 716.25 |
| 2001-06-04 | 5,510 | 5,710 | 5,410 | 5,710 | 600 | 713.75 |
| 2001-06-01 | 5,530 | 5,650 | 5,530 | 5,610 | 1,800 | 701.25 |
| 2001-05-31 | 5,500 | 5,530 | 5,150 | 5,530 | 6,000 | 691.25 |
| 2001-05-30 | 5,810 | 5,830 | 5,680 | 5,690 | 9,700 | 711.25 |
| 2001-05-29 | 5,650 | 5,790 | 5,650 | 5,700 | 7,500 | 712.50 |
| 2001-05-28 | 5,610 | 5,610 | 5,580 | 5,610 | 14,900 | 701.25 |
| 2001-05-25 | 5,610 | 5,710 | 5,610 | 5,710 | 7,500 | 713.75 |
| 2001-05-24 | 5,700 | 5,800 | 5,600 | 5,700 | 9,100 | 712.50 |
| 2001-05-23 | 5,600 | 5,780 | 5,600 | 5,700 | 15,900 | 712.50 |
| 2001-05-22 | 5,790 | 5,850 | 5,790 | 5,800 | 7,300 | 725 |
| 2001-05-21 | 5,800 | 5,800 | 5,750 | 5,800 | 14,900 | 725 |
| 2001-05-18 | 5,500 | 5,800 | 5,490 | 5,700 | 36,900 | 712.50 |
| 2001-05-17 | 5,600 | 5,600 | 5,400 | 5,400 | 20,000 | 675 |
| 2001-05-16 | 5,500 | 5,500 | 5,100 | 5,120 | 4,900 | 640 |
| 2001-05-15 | 5,450 | 5,450 | 5,300 | 5,450 | 3,500 | 681.25 |
| 2001-05-14 | 5,200 | 5,360 | 5,200 | 5,350 | 5,500 | 668.75 |
| 2001-05-11 | 5,200 | 5,200 | 5,000 | 5,000 | 8,700 | 625 |
| 2001-05-10 | 4,900 | 5,100 | 4,900 | 5,000 | 11,700 | 625 |
| 2001-05-09 | 5,050 | 5,050 | 4,940 | 5,000 | 19,100 | 625 |
| 2001-05-08 | 5,300 | 5,300 | 5,100 | 5,200 | 18,900 | 650 |
| 2001-05-07 | 5,450 | 5,550 | 5,300 | 5,300 | 9,700 | 662.50 |
| 2001-05-02 | 5,510 | 5,510 | 5,350 | 5,350 | 32,200 | 668.75 |
| 2001-05-01 | 4,900 | 5,010 | 4,900 | 5,000 | 13,800 | 625 |
| 2001-04-27 | 4,590 | 4,900 | 4,510 | 4,700 | 6,500 | 587.50 |
| 2001-04-26 | 4,690 | 4,690 | 4,590 | 4,640 | 4,500 | 580 |
| 2001-04-25 | 4,830 | 4,830 | 4,710 | 4,740 | 7,800 | 592.50 |
| 2001-04-24 | 4,690 | 4,900 | 4,670 | 4,810 | 12,400 | 601.25 |
| 2001-04-23 | 4,600 | 4,660 | 4,600 | 4,650 | 10,500 | 581.25 |
| 2001-04-20 | 4,500 | 4,500 | 4,460 | 4,470 | 10,600 | 558.75 |
| 2001-04-19 | 4,450 | 4,450 | 4,260 | 4,390 | 15,900 | 548.75 |
| 2001-04-18 | 4,650 | 4,650 | 4,550 | 4,550 | 7,800 | 568.75 |
| 2001-04-17 | 4,550 | 4,550 | 4,400 | 4,500 | 13,200 | 562.50 |
| 2001-04-16 | 4,590 | 4,600 | 4,450 | 4,550 | 7,200 | 568.75 |
| 2001-04-13 | 4,350 | 4,350 | 4,180 | 4,340 | 18,500 | 542.50 |
| 2001-04-12 | 4,520 | 4,550 | 4,450 | 4,500 | 7,300 | 562.50 |
| 2001-04-11 | 4,550 | 4,550 | 4,500 | 4,510 | 3,900 | 563.75 |
| 2001-04-10 | 4,650 | 4,690 | 4,500 | 4,510 | 5,100 | 563.75 |
| 2001-04-09 | 4,550 | 4,630 | 4,550 | 4,560 | 14,800 | 570 |
| 2001-04-06 | 4,450 | 4,550 | 4,450 | 4,500 | 15,300 | 562.50 |
| 2001-04-05 | 4,350 | 4,430 | 4,350 | 4,400 | 35,700 | 550 |
| 2001-04-04 | 4,390 | 4,410 | 4,350 | 4,400 | 10,500 | 550 |
| 2001-04-03 | 4,350 | 4,410 | 4,300 | 4,410 | 15,200 | 551.25 |
| 2001-04-02 | 4,450 | 4,450 | 4,370 | 4,430 | 37,500 | 553.75 |
| 2001-03-30 | 4,260 | 4,400 | 4,260 | 4,360 | 16,500 | 545 |
| 2001-03-29 | 4,150 | 4,280 | 4,150 | 4,260 | 27,200 | 532.50 |
| 2001-03-28 | 4,080 | 4,190 | 4,000 | 4,100 | 14,800 | 512.50 |
| 2001-03-27 | 3,730 | 4,000 | 3,730 | 4,000 | 13,100 | 500 |
| 2001-03-26 | 3,960 | 3,990 | 3,710 | 3,750 | 25,800 | 468.75 |
| 2001-03-23 | 4,050 | 4,050 | 3,710 | 3,940 | 11,100 | 492.50 |
| 2001-03-22 | 3,750 | 4,040 | 3,750 | 3,900 | 28,700 | 487.50 |
| 2001-03-21 | 3,600 | 3,650 | 3,550 | 3,650 | 27,200 | 456.25 |
| 2001-03-19 | 3,700 | 3,810 | 3,700 | 3,700 | 17,400 | 462.50 |
| 2001-03-16 | 3,830 | 3,860 | 3,600 | 3,800 | 18,100 | 475 |
| 2001-03-15 | 3,750 | 3,890 | 3,750 | 3,880 | 8,600 | 485 |
| 2001-03-14 | 3,810 | 3,900 | 3,810 | 3,900 | 12,400 | 487.50 |
| 2001-03-13 | 3,820 | 3,820 | 3,700 | 3,800 | 4,500 | 475 |
| 2001-03-12 | 3,900 | 3,900 | 3,800 | 3,900 | 1,800 | 487.50 |
| 2001-03-09 | 3,920 | 3,990 | 3,900 | 3,900 | 20,400 | 487.50 |
| 2001-03-08 | 4,190 | 4,190 | 4,000 | 4,000 | 27,600 | 500 |
| 2001-03-07 | 4,300 | 4,500 | 4,300 | 4,390 | 23,500 | 548.75 |
| 2001-03-06 | 4,340 | 4,390 | 4,300 | 4,340 | 3,400 | 542.50 |
| 2001-03-05 | 4,570 | 4,570 | 4,450 | 4,500 | 3,500 | 562.50 |
| 2001-03-02 | 4,300 | 4,640 | 4,300 | 4,560 | 7,800 | 570 |
| 2001-03-01 | 4,120 | 4,310 | 3,900 | 4,310 | 8,800 | 538.75 |
| 2001-02-28 | 4,700 | 4,700 | 4,290 | 4,320 | 5,500 | 540 |
| 2001-02-27 | 4,550 | 4,670 | 4,390 | 4,550 | 15,600 | 568.75 |
| 2001-02-26 | 4,500 | 4,600 | 4,290 | 4,550 | 21,500 | 568.75 |
| 2001-02-23 | 4,190 | 4,470 | 4,130 | 4,450 | 16,400 | 556.25 |
| 2001-02-22 | 4,060 | 4,190 | 4,050 | 4,190 | 3,500 | 523.75 |
| 2001-02-21 | 4,060 | 4,090 | 4,000 | 4,010 | 2,800 | 501.25 |
| 2001-02-20 | 3,800 | 3,910 | 3,800 | 3,910 | 9,000 | 488.75 |
| 2001-02-19 | 3,990 | 3,990 | 3,800 | 3,850 | 7,900 | 481.25 |
| 2001-02-16 | 3,990 | 4,080 | 3,990 | 4,050 | 14,100 | 506.25 |
| 2001-02-15 | 4,100 | 4,110 | 3,950 | 4,000 | 30,400 | 500 |
| 2001-02-14 | 4,000 | 4,090 | 4,000 | 4,050 | 11,600 | 506.25 |
| 2001-02-13 | 4,050 | 4,100 | 3,800 | 3,800 | 35,100 | 475 |
| 2001-02-09 | 4,010 | 4,300 | 4,000 | 4,150 | 42,400 | 518.75 |
| 2001-02-08 | 4,130 | 4,500 | 4,050 | 4,500 | 18,200 | 562.50 |
| 2001-02-07 | 3,920 | 4,150 | 3,900 | 4,150 | 26,700 | 518.75 |
| 2001-02-06 | 3,850 | 4,270 | 3,600 | 4,030 | 87,400 | 503.75 |
| 2001-02-05 | 3,800 | 4,000 | 3,750 | 4,000 | 67,100 | 500 |
| 2001-02-02 | 3,350 | 3,500 | 3,350 | 3,500 | 66,500 | 437.50 |
| 2001-02-01 | 3,150 | 3,250 | 3,140 | 3,250 | 47,800 | 406.25 |
| 2001-01-31 | 3,100 | 3,200 | 3,100 | 3,150 | 49,900 | 393.75 |
| 2001-01-30 | 3,200 | 3,200 | 3,050 | 3,050 | 18,200 | 381.25 |
| 2001-01-29 | 3,050 | 3,240 | 3,050 | 3,230 | 18,300 | 403.75 |
| 2001-01-26 | 3,300 | 3,300 | 3,250 | 3,250 | 10,000 | 406.25 |
| 2001-01-25 | 3,300 | 3,300 | 3,260 | 3,300 | 19,400 | 412.50 |
| 2001-01-24 | 3,270 | 3,350 | 3,200 | 3,350 | 35,400 | 418.75 |
| 2001-01-23 | 3,390 | 3,450 | 3,310 | 3,320 | 7,300 | 415 |
| 2001-01-22 | 3,320 | 3,440 | 3,300 | 3,440 | 32,000 | 430 |
| 2001-01-19 | 3,130 | 3,390 | 3,130 | 3,220 | 61,800 | 402.50 |
| 2001-01-18 | 3,030 | 3,100 | 3,030 | 3,050 | 36,100 | 381.25 |
| 2001-01-17 | 3,270 | 3,270 | 3,190 | 3,190 | 11,600 | 398.75 |
| 2001-01-16 | 3,410 | 3,480 | 3,400 | 3,420 | 16,800 | 427.50 |
| 2001-01-15 | 3,470 | 3,470 | 3,400 | 3,400 | 1,100 | 425 |
| 2001-01-12 | 3,480 | 3,480 | 3,470 | 3,480 | 7,100 | 435 |
| 2001-01-11 | 3,410 | 3,500 | 3,400 | 3,480 | 10,400 | 435 |
| 2001-01-10 | 3,500 | 3,500 | 3,400 | 3,400 | 1,800 | 425 |
| 2001-01-09 | 3,500 | 3,600 | 3,500 | 3,520 | 2,500 | 440 |
| 2001-01-05 | 3,650 | 3,650 | 3,600 | 3,600 | 2,200 | 450 |
| 2001-01-04 | 3,650 | 3,700 | 3,650 | 3,650 | 400 | 456.25 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
