9997 (株)ベルーナ 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 | 4,440 | 4,470 | 4,290 | 4,470 | 27,000 | 839.59 |
| 2001-12-27 | 4,150 | 4,450 | 4,110 | 4,450 | 44,100 | 835.84 |
| 2001-12-26 | 4,150 | 4,200 | 4,110 | 4,200 | 19,300 | 788.88 |
| 2001-12-25 | 4,150 | 4,230 | 4,100 | 4,150 | 38,400 | 779.49 |
| 2001-12-21 | 4,100 | 4,150 | 4,060 | 4,140 | 41,800 | 777.61 |
| 2001-12-20 | 4,330 | 4,330 | 4,110 | 4,150 | 51,500 | 779.49 |
| 2001-12-19 | 4,400 | 4,400 | 4,160 | 4,350 | 18,900 | 817.06 |
| 2001-12-18 | 4,560 | 4,560 | 4,300 | 4,350 | 31,400 | 817.06 |
| 2001-12-17 | 4,570 | 4,570 | 4,530 | 4,560 | 41,400 | 856.50 |
| 2001-12-14 | 4,600 | 4,600 | 4,510 | 4,580 | 71,900 | 860.26 |
| 2001-12-13 | 4,550 | 4,550 | 4,500 | 4,550 | 38,700 | 854.62 |
| 2001-12-12 | 4,480 | 4,600 | 4,450 | 4,560 | 83,800 | 856.50 |
| 2001-12-11 | 4,380 | 4,490 | 4,300 | 4,490 | 41,500 | 843.35 |
| 2001-12-10 | 4,450 | 4,500 | 4,350 | 4,400 | 45,000 | 826.45 |
| 2001-12-07 | 4,610 | 4,640 | 4,450 | 4,550 | 131,600 | 854.62 |
| 2001-12-06 | 4,250 | 4,660 | 4,250 | 4,660 | 236,300 | 875.28 |
| 2001-12-05 | 4,150 | 4,220 | 4,150 | 4,200 | 46,900 | 788.88 |
| 2001-12-04 | 4,100 | 4,150 | 4,050 | 4,150 | 50,800 | 779.49 |
| 2001-12-03 | 4,170 | 4,170 | 4,060 | 4,110 | 49,900 | 771.98 |
| 2001-11-30 | 4,000 | 4,150 | 3,950 | 4,150 | 63,400 | 779.49 |
| 2001-11-29 | 3,980 | 3,990 | 3,900 | 3,990 | 10,600 | 749.44 |
| 2001-11-28 | 4,000 | 4,030 | 3,950 | 3,990 | 27,000 | 749.44 |
| 2001-11-27 | 3,950 | 4,040 | 3,950 | 4,000 | 83,300 | 751.32 |
| 2001-11-26 | 3,900 | 4,000 | 3,850 | 3,940 | 49,600 | 740.05 |
| 2001-11-22 | 3,780 | 3,880 | 3,760 | 3,880 | 19,700 | 728.78 |
| 2001-11-21 | 3,600 | 3,790 | 3,600 | 3,790 | 12,600 | 711.87 |
| 2001-11-20 | 3,730 | 3,750 | 3,600 | 3,600 | 33,000 | 676.18 |
| 2001-11-19 | 3,800 | 3,800 | 3,720 | 3,730 | 22,800 | 700.60 |
| 2001-11-16 | 3,800 | 3,860 | 3,800 | 3,800 | 8,300 | 713.75 |
| 2001-11-15 | 3,720 | 3,880 | 3,720 | 3,880 | 26,600 | 728.78 |
| 2001-11-14 | 3,780 | 3,840 | 3,780 | 3,820 | 14,900 | 717.51 |
| 2001-11-13 | 3,880 | 3,880 | 3,820 | 3,830 | 41,800 | 719.38 |
| 2001-11-12 | 3,660 | 3,760 | 3,660 | 3,730 | 18,000 | 700.60 |
| 2001-11-09 | 3,700 | 3,700 | 3,650 | 3,660 | 9,000 | 687.45 |
| 2001-11-08 | 3,630 | 3,700 | 3,630 | 3,700 | 15,000 | 694.97 |
| 2001-11-07 | 3,720 | 3,750 | 3,620 | 3,620 | 22,500 | 679.94 |
| 2001-11-06 | 3,840 | 3,840 | 3,720 | 3,790 | 21,900 | 711.87 |
| 2001-11-05 | 3,690 | 3,790 | 3,690 | 3,790 | 27,800 | 711.87 |
| 2001-11-02 | 3,750 | 3,850 | 3,650 | 3,690 | 54,100 | 693.09 |
| 2001-11-01 | 3,840 | 3,880 | 3,720 | 3,720 | 45,800 | 698.72 |
| 2001-10-31 | 3,890 | 3,900 | 3,820 | 3,890 | 19,600 | 730.65 |
| 2001-10-30 | 3,910 | 3,910 | 3,860 | 3,890 | 13,100 | 730.65 |
| 2001-10-29 | 3,960 | 4,000 | 3,930 | 3,970 | 24,900 | 745.68 |
| 2001-10-26 | 3,920 | 4,000 | 3,900 | 3,980 | 38,000 | 747.56 |
| 2001-10-25 | 3,990 | 3,990 | 3,790 | 3,880 | 124,600 | 728.78 |
| 2001-10-24 | 4,050 | 4,050 | 3,850 | 3,940 | 88,100 | 740.05 |
| 2001-10-23 | 4,100 | 4,100 | 4,010 | 4,080 | 24,500 | 766.34 |
| 2001-10-22 | 3,980 | 4,100 | 3,980 | 4,100 | 12,300 | 770.10 |
| 2001-10-19 | 4,040 | 4,080 | 4,030 | 4,040 | 26,600 | 758.83 |
| 2001-10-18 | 4,180 | 4,180 | 4,100 | 4,140 | 27,300 | 777.61 |
| 2001-10-17 | 4,210 | 4,220 | 4,140 | 4,180 | 15,700 | 785.12 |
| 2001-10-16 | 4,150 | 4,230 | 4,100 | 4,200 | 29,900 | 788.88 |
| 2001-10-15 | 4,060 | 4,150 | 4,060 | 4,150 | 19,800 | 779.49 |
| 2001-10-12 | 4,180 | 4,200 | 4,100 | 4,150 | 35,700 | 779.49 |
| 2001-10-11 | 4,120 | 4,180 | 4,100 | 4,170 | 32,800 | 783.25 |
| 2001-10-10 | 4,060 | 4,140 | 4,020 | 4,090 | 36,400 | 768.22 |
| 2001-10-09 | 3,990 | 4,090 | 3,880 | 4,060 | 15,800 | 762.59 |
| 2001-10-05 | 4,080 | 4,090 | 4,040 | 4,050 | 8,200 | 760.71 |
| 2001-10-04 | 4,090 | 4,140 | 4,070 | 4,100 | 57,100 | 770.10 |
| 2001-10-03 | 4,040 | 4,100 | 4,040 | 4,070 | 21,900 | 764.46 |
| 2001-10-02 | 4,000 | 4,040 | 3,960 | 4,030 | 22,800 | 756.95 |
| 2001-10-01 | 3,990 | 4,040 | 3,850 | 3,960 | 27,300 | 743.80 |
| 2001-09-28 | 3,930 | 4,000 | 3,880 | 3,980 | 27,700 | 747.56 |
| 2001-09-27 | 3,880 | 3,920 | 3,800 | 3,830 | 35,900 | 719.38 |
| 2001-09-26 | 3,880 | 3,890 | 3,750 | 3,830 | 22,100 | 719.38 |
| 2001-09-25 | 4,000 | 4,030 | 3,850 | 3,980 | 15,900 | 747.56 |
| 2001-09-21 | 3,820 | 3,890 | 3,690 | 3,880 | 34,000 | 728.78 |
| 2001-09-20 | 3,910 | 3,910 | 3,840 | 3,900 | 56,900 | 732.53 |
| 2001-09-19 | 3,900 | 4,000 | 3,850 | 3,960 | 26,500 | 743.80 |
| 2001-09-18 | 3,850 | 3,980 | 3,800 | 3,950 | 56,600 | 741.92 |
| 2001-09-17 | 3,800 | 3,860 | 3,740 | 3,850 | 33,500 | 723.14 |
| 2001-09-14 | 3,970 | 4,000 | 3,910 | 3,970 | 37,800 | 745.68 |
| 2001-09-13 | 3,800 | 3,900 | 3,800 | 3,890 | 50,700 | 730.65 |
| 2001-09-12 | 3,880 | 3,990 | 3,880 | 3,880 | 22,900 | 728.78 |
| 2001-09-11 | 4,140 | 4,160 | 4,060 | 4,130 | 55,700 | 775.73 |
| 2001-09-10 | 4,090 | 4,160 | 4,030 | 4,140 | 85,100 | 777.61 |
| 2001-09-07 | 3,990 | 4,090 | 3,970 | 4,090 | 115,100 | 768.22 |
| 2001-09-06 | 3,910 | 3,980 | 3,910 | 3,980 | 31,100 | 747.56 |
| 2001-09-05 | 3,860 | 3,950 | 3,850 | 3,910 | 40,400 | 734.41 |
| 2001-09-04 | 3,860 | 3,930 | 3,850 | 3,880 | 45,400 | 728.78 |
| 2001-09-03 | 3,890 | 4,030 | 3,850 | 3,860 | 68,600 | 725.02 |
| 2001-08-31 | 3,810 | 3,950 | 3,810 | 3,900 | 38,500 | 732.53 |
| 2001-08-30 | 3,820 | 3,890 | 3,820 | 3,870 | 23,900 | 726.90 |
| 2001-08-29 | 3,920 | 4,050 | 3,900 | 4,000 | 62,000 | 751.32 |
| 2001-08-28 | 3,700 | 3,850 | 3,690 | 3,820 | 22,000 | 717.51 |
| 2001-08-27 | 3,780 | 3,840 | 3,740 | 3,740 | 19,100 | 702.48 |
| 2001-08-24 | 3,780 | 3,790 | 3,720 | 3,780 | 33,400 | 709.99 |
| 2001-08-23 | 3,940 | 3,960 | 3,840 | 3,860 | 20,200 | 725.02 |
| 2001-08-22 | 3,900 | 4,000 | 3,900 | 3,960 | 41,000 | 743.80 |
| 2001-08-21 | 3,850 | 3,860 | 3,830 | 3,850 | 28,100 | 723.14 |
| 2001-08-20 | 3,850 | 3,860 | 3,820 | 3,820 | 44,100 | 717.51 |
| 2001-08-17 | 4,000 | 4,000 | 3,900 | 3,900 | 46,800 | 732.53 |
| 2001-08-16 | 4,000 | 4,050 | 3,930 | 3,930 | 25,000 | 738.17 |
| 2001-08-15 | 4,090 | 4,150 | 4,020 | 4,090 | 62,000 | 768.22 |
| 2001-08-14 | 3,940 | 4,100 | 3,940 | 4,090 | 86,400 | 768.22 |
| 2001-08-13 | 3,810 | 4,000 | 3,810 | 3,990 | 49,500 | 749.44 |
| 2001-08-10 | 3,800 | 4,000 | 3,800 | 3,960 | 83,900 | 743.80 |
| 2001-08-09 | 3,870 | 3,870 | 3,780 | 3,820 | 19,500 | 717.51 |
| 2001-08-08 | 3,950 | 3,970 | 3,900 | 3,920 | 28,700 | 736.29 |
| 2001-08-07 | 3,820 | 3,950 | 3,820 | 3,930 | 28,600 | 738.17 |
| 2001-08-06 | 3,890 | 3,980 | 3,840 | 3,970 | 36,500 | 745.68 |
| 2001-08-03 | 4,000 | 4,000 | 3,890 | 3,910 | 32,300 | 734.41 |
| 2001-08-02 | 3,990 | 4,040 | 3,950 | 3,960 | 64,700 | 743.80 |
| 2001-08-01 | 3,970 | 3,980 | 3,920 | 3,960 | 32,900 | 743.80 |
| 2001-07-31 | 3,840 | 4,000 | 3,810 | 3,980 | 96,100 | 747.56 |
| 2001-07-30 | 3,820 | 3,820 | 3,720 | 3,790 | 31,500 | 711.87 |
| 2001-07-27 | 3,850 | 3,850 | 3,760 | 3,810 | 48,200 | 715.63 |
| 2001-07-26 | 3,800 | 3,830 | 3,740 | 3,790 | 32,000 | 711.87 |
| 2001-07-25 | 3,720 | 3,820 | 3,650 | 3,680 | 42,900 | 691.21 |
| 2001-07-24 | 3,550 | 3,850 | 3,520 | 3,770 | 108,100 | 708.11 |
| 2001-07-23 | 3,440 | 3,550 | 3,400 | 3,550 | 77,700 | 666.79 |
| 2001-07-19 | 3,360 | 3,530 | 3,330 | 3,490 | 50,700 | 655.52 |
| 2001-07-18 | 3,440 | 3,450 | 3,300 | 3,310 | 44,800 | 621.71 |
| 2001-07-17 | 3,450 | 3,490 | 3,400 | 3,400 | 14,800 | 638.62 |
| 2001-07-16 | 3,500 | 3,580 | 3,500 | 3,550 | 35,800 | 666.79 |
| 2001-07-13 | 3,550 | 3,660 | 3,490 | 3,600 | 57,700 | 676.18 |
| 2001-07-12 | 3,340 | 3,450 | 3,330 | 3,400 | 114,300 | 638.62 |
| 2001-07-11 | 3,530 | 3,530 | 3,410 | 3,440 | 44,100 | 646.13 |
| 2001-07-10 | 3,630 | 3,630 | 3,520 | 3,570 | 20,800 | 670.55 |
| 2001-07-09 | 3,550 | 3,630 | 3,470 | 3,630 | 36,000 | 681.82 |
| 2001-07-06 | 3,660 | 3,790 | 3,630 | 3,730 | 34,800 | 700.60 |
| 2001-07-05 | 3,600 | 3,670 | 3,590 | 3,640 | 50,000 | 683.70 |
| 2001-07-04 | 3,780 | 3,800 | 3,650 | 3,700 | 47,300 | 694.97 |
| 2001-07-03 | 3,750 | 3,780 | 3,730 | 3,780 | 34,900 | 709.99 |
| 2001-07-02 | 3,710 | 3,840 | 3,700 | 3,820 | 35,500 | 717.51 |
| 2001-06-29 | 3,700 | 3,790 | 3,700 | 3,760 | 21,600 | 706.24 |
| 2001-06-28 | 3,900 | 3,900 | 3,650 | 3,660 | 36,200 | 687.45 |
| 2001-06-27 | 3,840 | 3,880 | 3,810 | 3,880 | 19,700 | 728.78 |
| 2001-06-26 | 3,750 | 3,800 | 3,720 | 3,790 | 33,400 | 711.87 |
| 2001-06-25 | 3,770 | 3,850 | 3,760 | 3,800 | 27,400 | 713.75 |
| 2001-06-22 | 3,880 | 3,920 | 3,830 | 3,920 | 43,400 | 736.29 |
| 2001-06-21 | 3,630 | 3,760 | 3,630 | 3,730 | 36,300 | 700.60 |
| 2001-06-20 | 3,780 | 3,780 | 3,600 | 3,620 | 38,300 | 679.94 |
| 2001-06-19 | 3,720 | 3,810 | 3,680 | 3,690 | 34,600 | 693.09 |
| 2001-06-18 | 3,700 | 3,780 | 3,700 | 3,710 | 16,200 | 696.84 |
| 2001-06-15 | 3,690 | 3,790 | 3,690 | 3,750 | 28,000 | 704.36 |
| 2001-06-14 | 3,900 | 3,940 | 3,840 | 3,840 | 26,300 | 721.26 |
| 2001-06-13 | 3,990 | 3,990 | 3,880 | 3,920 | 21,500 | 736.29 |
| 2001-06-12 | 4,000 | 4,060 | 3,920 | 3,960 | 32,500 | 743.80 |
| 2001-06-11 | 4,200 | 4,200 | 4,110 | 4,150 | 35,000 | 779.49 |
| 2001-06-08 | 4,050 | 4,180 | 4,030 | 4,180 | 109,700 | 785.12 |
| 2001-06-07 | 3,900 | 3,970 | 3,890 | 3,970 | 36,500 | 745.68 |
| 2001-06-06 | 3,800 | 3,890 | 3,780 | 3,840 | 24,300 | 721.26 |
| 2001-06-05 | 3,810 | 3,840 | 3,750 | 3,750 | 14,500 | 704.36 |
| 2001-06-04 | 3,790 | 3,840 | 3,710 | 3,790 | 19,900 | 711.87 |
| 2001-06-01 | 3,720 | 3,790 | 3,710 | 3,790 | 12,700 | 711.87 |
| 2001-05-31 | 3,740 | 3,750 | 3,680 | 3,720 | 19,200 | 698.72 |
| 2001-05-30 | 3,870 | 3,870 | 3,750 | 3,780 | 10,400 | 709.99 |
| 2001-05-29 | 3,780 | 3,900 | 3,770 | 3,830 | 18,500 | 719.38 |
| 2001-05-28 | 3,790 | 3,900 | 3,790 | 3,820 | 25,000 | 717.51 |
| 2001-05-25 | 3,970 | 3,970 | 3,850 | 3,890 | 24,600 | 730.65 |
| 2001-05-24 | 3,710 | 3,980 | 3,710 | 3,920 | 38,800 | 736.29 |
| 2001-05-23 | 3,960 | 3,960 | 3,760 | 3,760 | 21,200 | 706.24 |
| 2001-05-22 | 3,940 | 3,960 | 3,810 | 3,810 | 18,900 | 715.63 |
| 2001-05-21 | 3,800 | 3,970 | 3,700 | 3,960 | 52,700 | 743.80 |
| 2001-05-18 | 3,730 | 3,800 | 3,680 | 3,720 | 65,600 | 698.72 |
| 2001-05-17 | 3,840 | 3,930 | 3,840 | 3,930 | 53,000 | 738.17 |
| 2001-05-16 | 3,600 | 3,830 | 3,600 | 3,800 | 140,900 | 713.75 |
| 2001-05-15 | 3,560 | 3,740 | 3,470 | 3,550 | 214,800 | 666.79 |
| 2001-05-14 | 4,250 | 4,250 | 3,850 | 3,890 | 75,000 | 730.65 |
| 2001-05-11 | 4,100 | 4,260 | 4,090 | 4,230 | 31,300 | 794.52 |
| 2001-05-10 | 4,200 | 4,250 | 4,060 | 4,130 | 29,800 | 775.73 |
| 2001-05-09 | 4,260 | 4,260 | 3,990 | 4,200 | 46,900 | 788.88 |
| 2001-05-08 | 4,230 | 4,450 | 4,200 | 4,290 | 105,100 | 805.79 |
| 2001-05-07 | 4,140 | 4,190 | 4,110 | 4,180 | 77,600 | 785.12 |
| 2001-05-02 | 3,880 | 4,100 | 3,820 | 4,090 | 54,800 | 768.22 |
| 2001-05-01 | 3,850 | 3,880 | 3,800 | 3,880 | 60,800 | 728.78 |
| 2001-04-27 | 3,650 | 3,790 | 3,580 | 3,760 | 68,600 | 706.24 |
| 2001-04-26 | 3,630 | 3,650 | 3,570 | 3,600 | 27,300 | 676.18 |
| 2001-04-25 | 3,620 | 3,620 | 3,450 | 3,580 | 26,700 | 672.43 |
| 2001-04-24 | 3,550 | 3,700 | 3,420 | 3,680 | 50,000 | 691.21 |
| 2001-04-23 | 3,440 | 3,530 | 3,440 | 3,500 | 25,000 | 657.40 |
| 2001-04-20 | 3,420 | 3,470 | 3,400 | 3,440 | 18,400 | 646.13 |
| 2001-04-19 | 3,450 | 3,490 | 3,420 | 3,470 | 58,300 | 651.77 |
| 2001-04-18 | 3,340 | 3,380 | 3,340 | 3,380 | 19,300 | 634.86 |
| 2001-04-17 | 3,300 | 3,350 | 3,300 | 3,300 | 22,200 | 619.84 |
| 2001-04-16 | 3,270 | 3,380 | 3,270 | 3,300 | 27,700 | 619.84 |
| 2001-04-13 | 3,250 | 3,260 | 3,200 | 3,200 | 20,600 | 601.05 |
| 2001-04-12 | 3,220 | 3,260 | 3,200 | 3,200 | 16,000 | 601.05 |
| 2001-04-11 | 3,260 | 3,270 | 3,190 | 3,220 | 31,700 | 604.81 |
| 2001-04-10 | 3,320 | 3,380 | 3,240 | 3,250 | 24,700 | 610.44 |
| 2001-04-09 | 3,450 | 3,450 | 3,300 | 3,300 | 16,200 | 619.84 |
| 2001-04-06 | 3,540 | 3,550 | 3,360 | 3,360 | 18,100 | 631.10 |
| 2001-04-05 | 3,450 | 3,580 | 3,400 | 3,500 | 46,300 | 657.40 |
| 2001-04-04 | 3,300 | 3,450 | 3,200 | 3,400 | 71,900 | 638.62 |
| 2001-04-03 | 3,230 | 3,320 | 3,230 | 3,300 | 28,700 | 619.84 |
| 2001-04-02 | 3,250 | 3,250 | 3,150 | 3,150 | 31,500 | 591.66 |
| 2001-03-30 | 3,280 | 3,300 | 3,100 | 3,100 | 15,900 | 582.27 |
| 2001-03-29 | 3,250 | 3,300 | 3,240 | 3,250 | 16,400 | 610.44 |
| 2001-03-28 | 3,480 | 3,480 | 3,300 | 3,370 | 18,300 | 632.98 |
| 2001-03-27 | 3,300 | 3,420 | 3,220 | 3,330 | 42,800 | 625.47 |
| 2001-03-26 | 3,500 | 3,550 | 3,380 | 3,550 | 73,300 | 606.17 |
| 2001-03-23 | 3,320 | 3,470 | 3,290 | 3,470 | 58,300 | 592.51 |
| 2001-03-22 | 3,400 | 3,510 | 3,230 | 3,270 | 54,000 | 558.36 |
| 2001-03-21 | 3,050 | 3,390 | 3,050 | 3,390 | 75,900 | 578.85 |
| 2001-03-19 | 3,010 | 3,030 | 2,965 | 2,985 | 24,000 | 509.70 |
| 2001-03-16 | 3,000 | 3,070 | 2,995 | 3,020 | 15,100 | 515.68 |
| 2001-03-15 | 2,985 | 3,000 | 2,850 | 2,995 | 32,700 | 511.41 |
| 2001-03-14 | 3,000 | 3,040 | 2,950 | 3,030 | 23,200 | 517.38 |
| 2001-03-13 | 2,995 | 3,080 | 2,900 | 3,000 | 16,900 | 512.26 |
| 2001-03-12 | 3,100 | 3,180 | 3,050 | 3,080 | 11,600 | 525.92 |
| 2001-03-09 | 3,080 | 3,250 | 3,080 | 3,250 | 23,500 | 554.95 |
| 2001-03-08 | 3,140 | 3,230 | 3,110 | 3,130 | 7,800 | 534.46 |
| 2001-03-07 | 3,240 | 3,280 | 3,040 | 3,090 | 19,800 | 527.63 |
| 2001-03-06 | 3,140 | 3,250 | 3,060 | 3,200 | 9,200 | 546.41 |
| 2001-03-05 | 3,020 | 3,220 | 2,980 | 3,190 | 26,100 | 544.70 |
| 2001-03-02 | 3,280 | 3,280 | 3,110 | 3,180 | 15,600 | 543 |
| 2001-03-01 | 3,250 | 3,250 | 3,200 | 3,210 | 16,400 | 548.12 |
| 2001-02-28 | 3,400 | 3,400 | 3,300 | 3,300 | 17,700 | 563.49 |
| 2001-02-27 | 3,500 | 3,500 | 3,340 | 3,470 | 64,500 | 592.51 |
| 2001-02-26 | 3,470 | 3,490 | 3,360 | 3,400 | 19,100 | 580.56 |
| 2001-02-23 | 3,310 | 3,500 | 3,310 | 3,500 | 29,700 | 597.64 |
| 2001-02-22 | 3,250 | 3,350 | 3,180 | 3,300 | 14,900 | 563.49 |
| 2001-02-21 | 3,330 | 3,370 | 3,280 | 3,310 | 14,600 | 565.19 |
| 2001-02-20 | 3,480 | 3,490 | 3,330 | 3,340 | 14,800 | 570.32 |
| 2001-02-19 | 3,360 | 3,480 | 3,220 | 3,480 | 67,000 | 594.22 |
| 2001-02-16 | 3,190 | 3,380 | 3,180 | 3,360 | 55,300 | 573.73 |
| 2001-02-15 | 3,120 | 3,210 | 3,100 | 3,180 | 39,100 | 543 |
| 2001-02-14 | 3,090 | 3,090 | 3,000 | 3,070 | 14,200 | 524.21 |
| 2001-02-13 | 3,030 | 3,070 | 2,990 | 3,000 | 20,000 | 512.26 |
| 2001-02-09 | 2,900 | 2,950 | 2,890 | 2,950 | 66,800 | 503.72 |
| 2001-02-08 | 3,110 | 3,160 | 2,960 | 2,970 | 28,700 | 507.14 |
| 2001-02-07 | 3,050 | 3,190 | 3,010 | 3,160 | 25,000 | 539.58 |
| 2001-02-06 | 3,000 | 3,040 | 2,970 | 3,000 | 29,200 | 512.26 |
| 2001-02-05 | 2,800 | 3,000 | 2,800 | 2,950 | 49,300 | 503.72 |
| 2001-02-02 | 2,905 | 3,100 | 2,800 | 2,800 | 60,900 | 478.11 |
| 2001-02-01 | 3,010 | 3,020 | 2,920 | 2,945 | 30,500 | 502.87 |
| 2001-01-31 | 3,010 | 3,100 | 2,985 | 3,030 | 20,900 | 517.38 |
| 2001-01-30 | 3,450 | 3,490 | 2,985 | 3,000 | 73,000 | 512.26 |
| 2001-01-29 | 3,000 | 3,300 | 2,970 | 3,300 | 58,300 | 563.49 |
| 2001-01-26 | 2,700 | 2,905 | 2,700 | 2,900 | 42,000 | 495.19 |
| 2001-01-25 | 2,690 | 2,730 | 2,660 | 2,685 | 7,300 | 458.47 |
| 2001-01-24 | 2,835 | 2,835 | 2,730 | 2,730 | 17,600 | 466.16 |
| 2001-01-23 | 2,660 | 2,775 | 2,650 | 2,765 | 12,500 | 472.13 |
| 2001-01-22 | 2,795 | 2,795 | 2,720 | 2,730 | 21,300 | 466.16 |
| 2001-01-19 | 2,775 | 2,900 | 2,775 | 2,855 | 58,200 | 487.50 |
| 2001-01-18 | 2,500 | 2,750 | 2,500 | 2,695 | 54,100 | 460.18 |
| 2001-01-17 | 2,460 | 2,480 | 2,370 | 2,445 | 42,600 | 417.49 |
| 2001-01-16 | 2,400 | 2,435 | 2,210 | 2,435 | 89,600 | 415.78 |
| 2001-01-15 | 2,295 | 2,420 | 2,290 | 2,395 | 39,600 | 408.95 |
| 2001-01-12 | 2,150 | 2,380 | 2,150 | 2,330 | 64,800 | 397.86 |
| 2001-01-11 | 2,350 | 2,400 | 2,180 | 2,195 | 33,700 | 374.80 |
| 2001-01-10 | 2,400 | 2,450 | 2,340 | 2,380 | 44,200 | 406.39 |
| 2001-01-09 | 2,700 | 2,700 | 2,450 | 2,490 | 27,700 | 425.18 |
| 2001-01-05 | 2,700 | 2,750 | 2,695 | 2,740 | 18,900 | 467.86 |
| 2001-01-04 | 2,960 | 2,960 | 2,730 | 2,730 | 10,100 | 466.16 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株
