1379 ホクト(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 | 4,500 | 4,580 | 4,500 | 4,540 | 17,600 | 3,439.39 |
| 2001-12-27 | 4,400 | 4,500 | 4,400 | 4,480 | 40,700 | 3,393.94 |
| 2001-12-26 | 4,500 | 4,500 | 4,300 | 4,400 | 69,900 | 3,333.33 |
| 2001-12-25 | 4,450 | 4,580 | 4,350 | 4,580 | 45,500 | 3,469.70 |
| 2001-12-21 | 4,250 | 4,380 | 4,230 | 4,290 | 81,100 | 3,250 |
| 2001-12-20 | 4,350 | 4,380 | 4,210 | 4,380 | 143,000 | 3,318.18 |
| 2001-12-19 | 4,630 | 4,630 | 4,230 | 4,380 | 144,700 | 3,318.18 |
| 2001-12-18 | 4,620 | 4,730 | 4,620 | 4,730 | 42,200 | 3,583.33 |
| 2001-12-17 | 4,790 | 4,800 | 4,660 | 4,670 | 38,400 | 3,537.88 |
| 2001-12-14 | 4,840 | 4,840 | 4,750 | 4,780 | 87,900 | 3,621.21 |
| 2001-12-13 | 4,990 | 5,020 | 4,900 | 4,940 | 24,000 | 3,742.42 |
| 2001-12-12 | 4,950 | 5,000 | 4,900 | 5,000 | 26,000 | 3,787.88 |
| 2001-12-11 | 5,000 | 5,000 | 4,940 | 4,940 | 19,100 | 3,742.42 |
| 2001-12-10 | 5,050 | 5,050 | 4,910 | 5,000 | 36,300 | 3,787.88 |
| 2001-12-07 | 5,100 | 5,100 | 4,950 | 5,000 | 38,700 | 3,787.88 |
| 2001-12-06 | 5,100 | 5,150 | 5,050 | 5,050 | 38,000 | 3,825.76 |
| 2001-12-05 | 5,200 | 5,200 | 5,050 | 5,140 | 28,200 | 3,893.94 |
| 2001-12-04 | 5,100 | 5,200 | 5,090 | 5,200 | 34,600 | 3,939.39 |
| 2001-12-03 | 5,180 | 5,200 | 5,110 | 5,110 | 17,100 | 3,871.21 |
| 2001-11-30 | 5,150 | 5,200 | 5,130 | 5,180 | 21,300 | 3,924.24 |
| 2001-11-29 | 5,010 | 5,150 | 5,010 | 5,130 | 14,200 | 3,886.36 |
| 2001-11-28 | 5,150 | 5,150 | 5,030 | 5,090 | 18,200 | 3,856.06 |
| 2001-11-27 | 5,200 | 5,200 | 5,130 | 5,150 | 8,600 | 3,901.52 |
| 2001-11-26 | 5,160 | 5,190 | 5,100 | 5,190 | 16,000 | 3,931.82 |
| 2001-11-22 | 4,970 | 5,080 | 4,970 | 5,060 | 16,500 | 3,833.33 |
| 2001-11-21 | 5,110 | 5,110 | 4,970 | 5,010 | 15,900 | 3,795.45 |
| 2001-11-20 | 4,900 | 4,980 | 4,890 | 4,910 | 22,200 | 3,719.70 |
| 2001-11-19 | 4,960 | 4,960 | 4,830 | 4,890 | 36,700 | 3,704.55 |
| 2001-11-16 | 4,980 | 4,980 | 4,850 | 4,950 | 44,200 | 3,750 |
| 2001-11-15 | 5,020 | 5,090 | 4,900 | 4,990 | 57,000 | 3,780.30 |
| 2001-11-14 | 5,100 | 5,200 | 5,090 | 5,090 | 44,100 | 3,856.06 |
| 2001-11-13 | 5,100 | 5,150 | 5,010 | 5,050 | 18,600 | 3,825.76 |
| 2001-11-12 | 5,200 | 5,200 | 5,100 | 5,110 | 8,600 | 3,871.21 |
| 2001-11-09 | 5,290 | 5,300 | 5,150 | 5,200 | 17,400 | 3,939.39 |
| 2001-11-08 | 5,310 | 5,330 | 5,250 | 5,290 | 14,100 | 4,007.58 |
| 2001-11-07 | 5,350 | 5,390 | 5,250 | 5,310 | 138,500 | 4,022.73 |
| 2001-11-06 | 5,490 | 5,490 | 5,230 | 5,310 | 118,200 | 4,022.73 |
| 2001-11-05 | 5,300 | 5,500 | 5,290 | 5,450 | 101,500 | 4,128.79 |
| 2001-11-02 | 5,320 | 5,380 | 5,260 | 5,260 | 71,200 | 3,984.85 |
| 2001-11-01 | 5,300 | 5,300 | 5,240 | 5,290 | 44,000 | 4,007.58 |
| 2001-10-31 | 5,190 | 5,350 | 5,180 | 5,300 | 82,100 | 4,015.15 |
| 2001-10-30 | 5,080 | 5,150 | 5,080 | 5,140 | 14,300 | 3,893.94 |
| 2001-10-29 | 5,090 | 5,170 | 5,090 | 5,100 | 19,700 | 3,863.64 |
| 2001-10-26 | 5,100 | 5,200 | 5,080 | 5,080 | 39,900 | 3,848.48 |
| 2001-10-25 | 5,140 | 5,140 | 5,060 | 5,070 | 35,800 | 3,840.91 |
| 2001-10-24 | 5,150 | 5,200 | 5,080 | 5,100 | 27,200 | 3,863.64 |
| 2001-10-23 | 5,230 | 5,240 | 5,120 | 5,200 | 19,400 | 3,939.39 |
| 2001-10-22 | 5,190 | 5,190 | 5,080 | 5,180 | 13,400 | 3,924.24 |
| 2001-10-19 | 5,100 | 5,230 | 5,070 | 5,200 | 65,900 | 3,939.39 |
| 2001-10-18 | 5,220 | 5,220 | 5,030 | 5,120 | 36,200 | 3,878.79 |
| 2001-10-17 | 5,220 | 5,230 | 5,090 | 5,230 | 16,800 | 3,962.12 |
| 2001-10-16 | 5,070 | 5,220 | 5,070 | 5,220 | 15,000 | 3,954.55 |
| 2001-10-15 | 5,060 | 5,230 | 5,060 | 5,230 | 12,900 | 3,962.12 |
| 2001-10-12 | 5,150 | 5,250 | 5,060 | 5,230 | 37,300 | 3,962.12 |
| 2001-10-11 | 5,020 | 5,100 | 5,020 | 5,090 | 37,800 | 3,856.06 |
| 2001-10-10 | 5,160 | 5,160 | 5,050 | 5,050 | 32,100 | 3,825.76 |
| 2001-10-09 | 5,250 | 5,250 | 5,060 | 5,060 | 25,400 | 3,833.33 |
| 2001-10-05 | 5,300 | 5,300 | 5,230 | 5,290 | 45,700 | 4,007.58 |
| 2001-10-04 | 5,300 | 5,300 | 5,200 | 5,290 | 41,100 | 4,007.58 |
| 2001-10-03 | 5,150 | 5,360 | 5,110 | 5,300 | 165,200 | 4,015.15 |
| 2001-10-02 | 5,100 | 5,130 | 5,060 | 5,120 | 63,800 | 3,878.79 |
| 2001-10-01 | 5,090 | 5,100 | 5,020 | 5,100 | 58,400 | 3,863.64 |
| 2001-09-28 | 5,090 | 5,240 | 4,900 | 4,900 | 105,800 | 3,712.12 |
| 2001-09-27 | 4,980 | 5,160 | 4,950 | 5,100 | 53,100 | 3,863.64 |
| 2001-09-26 | 4,850 | 4,940 | 4,800 | 4,940 | 16,200 | 3,742.42 |
| 2001-09-25 | 4,830 | 4,900 | 4,750 | 4,900 | 40,100 | 3,712.12 |
| 2001-09-21 | 4,980 | 5,000 | 4,790 | 4,830 | 61,000 | 3,659.09 |
| 2001-09-20 | 4,680 | 5,000 | 4,550 | 4,890 | 58,400 | 3,704.55 |
| 2001-09-19 | 4,820 | 4,970 | 4,750 | 4,750 | 42,000 | 3,598.48 |
| 2001-09-18 | 4,700 | 4,840 | 4,700 | 4,770 | 55,500 | 3,613.64 |
| 2001-09-17 | 4,690 | 4,700 | 4,500 | 4,550 | 41,600 | 3,446.97 |
| 2001-09-14 | 4,720 | 4,720 | 4,620 | 4,690 | 35,600 | 3,553.03 |
| 2001-09-13 | 4,420 | 4,620 | 4,410 | 4,620 | 29,600 | 3,500 |
| 2001-09-12 | 4,600 | 4,650 | 4,600 | 4,620 | 33,500 | 3,500 |
| 2001-09-11 | 4,800 | 4,850 | 4,780 | 4,850 | 40,600 | 3,674.24 |
| 2001-09-10 | 4,900 | 4,900 | 4,820 | 4,850 | 41,600 | 3,674.24 |
| 2001-09-07 | 4,720 | 4,930 | 4,660 | 4,930 | 45,000 | 3,734.85 |
| 2001-09-06 | 4,690 | 4,730 | 4,570 | 4,730 | 32,100 | 3,583.33 |
| 2001-09-05 | 4,550 | 4,570 | 4,500 | 4,550 | 40,800 | 3,446.97 |
| 2001-09-04 | 4,700 | 4,710 | 4,490 | 4,530 | 49,100 | 3,431.82 |
| 2001-09-03 | 4,850 | 4,850 | 4,740 | 4,750 | 18,700 | 3,598.48 |
| 2001-08-31 | 4,900 | 4,900 | 4,780 | 4,800 | 30,200 | 3,636.36 |
| 2001-08-30 | 4,800 | 4,940 | 4,780 | 4,930 | 24,000 | 3,734.85 |
| 2001-08-29 | 4,840 | 4,880 | 4,840 | 4,850 | 25,400 | 3,674.24 |
| 2001-08-28 | 4,800 | 4,990 | 4,800 | 4,990 | 38,900 | 3,780.30 |
| 2001-08-27 | 4,820 | 4,870 | 4,770 | 4,850 | 27,900 | 3,674.24 |
| 2001-08-24 | 4,960 | 4,960 | 4,820 | 4,920 | 8,400 | 3,727.27 |
| 2001-08-23 | 4,970 | 4,990 | 4,950 | 4,960 | 30,000 | 3,757.58 |
| 2001-08-22 | 5,060 | 5,060 | 4,930 | 4,970 | 18,500 | 3,765.15 |
| 2001-08-21 | 5,000 | 5,100 | 5,000 | 5,060 | 28,000 | 3,833.33 |
| 2001-08-20 | 5,000 | 5,050 | 4,980 | 5,000 | 12,900 | 3,787.88 |
| 2001-08-17 | 5,100 | 5,200 | 5,060 | 5,120 | 81,300 | 3,878.79 |
| 2001-08-16 | 4,950 | 5,100 | 4,920 | 5,050 | 77,700 | 3,825.76 |
| 2001-08-15 | 4,920 | 4,950 | 4,880 | 4,890 | 25,500 | 3,704.55 |
| 2001-08-14 | 4,900 | 4,960 | 4,900 | 4,920 | 13,500 | 3,727.27 |
| 2001-08-13 | 4,980 | 4,980 | 4,810 | 4,900 | 18,800 | 3,712.12 |
| 2001-08-10 | 4,910 | 4,970 | 4,900 | 4,960 | 20,300 | 3,757.58 |
| 2001-08-09 | 4,900 | 5,000 | 4,750 | 4,900 | 57,300 | 3,712.12 |
| 2001-08-08 | 5,000 | 5,010 | 4,950 | 4,950 | 47,400 | 3,750 |
| 2001-08-07 | 4,940 | 5,110 | 4,900 | 5,020 | 119,100 | 3,803.03 |
| 2001-08-06 | 4,900 | 4,940 | 4,890 | 4,940 | 40,400 | 3,742.42 |
| 2001-08-03 | 4,900 | 4,920 | 4,870 | 4,900 | 50,700 | 3,712.12 |
| 2001-08-02 | 4,950 | 4,970 | 4,920 | 4,920 | 76,300 | 3,727.27 |
| 2001-08-01 | 4,980 | 4,980 | 4,890 | 4,920 | 114,700 | 3,727.27 |
| 2001-07-31 | 4,850 | 5,000 | 4,840 | 4,990 | 289,700 | 3,780.30 |
| 2001-07-30 | 4,700 | 4,750 | 4,680 | 4,750 | 64,300 | 3,598.48 |
| 2001-07-27 | 4,650 | 4,710 | 4,610 | 4,700 | 43,200 | 3,560.61 |
| 2001-07-26 | 4,590 | 4,600 | 4,550 | 4,600 | 25,900 | 3,484.85 |
| 2001-07-25 | 4,550 | 4,600 | 4,540 | 4,580 | 20,900 | 3,469.70 |
| 2001-07-24 | 4,500 | 4,560 | 4,500 | 4,550 | 53,600 | 3,446.97 |
| 2001-07-23 | 4,670 | 4,680 | 4,500 | 4,580 | 50,700 | 3,469.70 |
| 2001-07-19 | 4,700 | 4,700 | 4,640 | 4,670 | 20,000 | 3,537.88 |
| 2001-07-18 | 4,660 | 4,690 | 4,520 | 4,670 | 63,400 | 3,537.88 |
| 2001-07-17 | 4,700 | 4,740 | 4,660 | 4,660 | 132,400 | 3,530.30 |
| 2001-07-16 | 4,800 | 4,840 | 4,700 | 4,730 | 44,900 | 3,583.33 |
| 2001-07-13 | 4,900 | 4,940 | 4,790 | 4,900 | 66,800 | 3,712.12 |
| 2001-07-12 | 5,000 | 5,000 | 4,840 | 4,920 | 120,900 | 3,727.27 |
| 2001-07-11 | 5,060 | 5,200 | 4,900 | 5,100 | 128,300 | 3,863.64 |
| 2001-07-10 | 4,920 | 5,120 | 4,920 | 5,100 | 140,400 | 3,863.64 |
| 2001-07-09 | 4,730 | 4,880 | 4,730 | 4,850 | 99,500 | 3,674.24 |
| 2001-07-06 | 4,760 | 4,840 | 4,750 | 4,800 | 28,300 | 3,636.36 |
| 2001-07-05 | 4,750 | 4,870 | 4,740 | 4,860 | 92,800 | 3,681.82 |
| 2001-07-04 | 4,790 | 4,800 | 4,700 | 4,720 | 65,900 | 3,575.76 |
| 2001-07-03 | 4,600 | 4,800 | 4,600 | 4,800 | 84,400 | 3,636.36 |
| 2001-07-02 | 4,510 | 4,620 | 4,390 | 4,560 | 319,600 | 3,454.55 |
| 2001-06-29 | 5,200 | 5,250 | 4,790 | 4,860 | 169,900 | 3,681.82 |
| 2001-06-28 | 5,310 | 5,320 | 5,250 | 5,290 | 33,000 | 4,007.58 |
| 2001-06-27 | 5,450 | 5,450 | 5,300 | 5,310 | 15,300 | 4,022.73 |
| 2001-06-26 | 5,250 | 5,480 | 5,250 | 5,450 | 29,800 | 4,128.79 |
| 2001-06-25 | 5,350 | 5,460 | 5,330 | 5,350 | 43,600 | 4,053.03 |
| 2001-06-22 | 5,100 | 5,320 | 5,090 | 5,300 | 63,600 | 4,015.15 |
| 2001-06-21 | 5,000 | 5,160 | 4,950 | 5,070 | 69,100 | 3,840.91 |
| 2001-06-20 | 5,370 | 5,390 | 5,200 | 5,200 | 38,400 | 3,939.39 |
| 2001-06-19 | 5,410 | 5,500 | 5,400 | 5,420 | 15,100 | 4,106.06 |
| 2001-06-18 | 5,460 | 5,560 | 5,400 | 5,460 | 5,700 | 4,136.36 |
| 2001-06-15 | 5,300 | 5,700 | 5,240 | 5,660 | 63,000 | 4,287.88 |
| 2001-06-14 | 5,440 | 5,500 | 5,340 | 5,500 | 34,900 | 4,166.67 |
| 2001-06-13 | 5,380 | 5,490 | 5,380 | 5,440 | 66,600 | 4,121.21 |
| 2001-06-12 | 5,350 | 5,470 | 5,300 | 5,370 | 61,600 | 4,068.18 |
| 2001-06-11 | 5,400 | 5,450 | 5,360 | 5,430 | 22,900 | 4,113.64 |
| 2001-06-08 | 5,480 | 5,500 | 5,370 | 5,370 | 86,400 | 4,068.18 |
| 2001-06-07 | 5,470 | 5,470 | 5,350 | 5,400 | 19,900 | 4,090.91 |
| 2001-06-06 | 5,550 | 5,650 | 5,360 | 5,370 | 47,500 | 4,068.18 |
| 2001-06-05 | 5,620 | 5,620 | 5,410 | 5,600 | 39,400 | 4,242.42 |
| 2001-06-04 | 5,630 | 5,760 | 5,610 | 5,620 | 68,900 | 4,257.58 |
| 2001-06-01 | 5,500 | 5,720 | 5,500 | 5,600 | 133,100 | 4,242.42 |
| 2001-05-31 | 5,280 | 5,400 | 5,250 | 5,330 | 72,600 | 4,037.88 |
| 2001-05-30 | 5,280 | 5,350 | 5,250 | 5,250 | 44,700 | 3,977.27 |
| 2001-05-29 | 5,210 | 5,350 | 5,210 | 5,280 | 36,900 | 4,000 |
| 2001-05-28 | 5,500 | 5,550 | 5,350 | 5,360 | 24,300 | 4,060.61 |
| 2001-05-25 | 5,580 | 5,650 | 5,520 | 5,600 | 170,800 | 4,242.42 |
| 2001-05-24 | 5,360 | 5,600 | 5,350 | 5,550 | 129,600 | 4,204.55 |
| 2001-05-23 | 5,260 | 5,480 | 5,250 | 5,370 | 113,900 | 4,068.18 |
| 2001-05-22 | 5,210 | 5,280 | 5,160 | 5,160 | 52,900 | 3,909.09 |
| 2001-05-21 | 5,130 | 5,300 | 5,130 | 5,200 | 98,300 | 3,939.39 |
| 2001-05-18 | 5,040 | 5,150 | 5,030 | 5,130 | 85,000 | 3,886.36 |
| 2001-05-17 | 4,920 | 5,070 | 4,920 | 5,040 | 112,600 | 3,818.18 |
| 2001-05-16 | 4,900 | 5,010 | 4,850 | 4,950 | 79,500 | 3,750 |
| 2001-05-15 | 4,900 | 4,910 | 4,830 | 4,850 | 22,700 | 3,674.24 |
| 2001-05-14 | 5,000 | 5,000 | 4,900 | 4,990 | 28,400 | 3,780.30 |
| 2001-05-11 | 4,900 | 5,050 | 4,900 | 4,980 | 176,200 | 3,772.73 |
| 2001-05-10 | 4,500 | 4,920 | 4,480 | 4,890 | 92,300 | 3,704.55 |
| 2001-05-09 | 4,580 | 4,580 | 4,450 | 4,520 | 87,300 | 3,424.24 |
| 2001-05-08 | 4,540 | 4,620 | 4,500 | 4,580 | 46,800 | 3,469.70 |
| 2001-05-07 | 4,570 | 4,570 | 4,530 | 4,540 | 16,400 | 3,439.39 |
| 2001-05-02 | 4,580 | 4,600 | 4,550 | 4,570 | 31,900 | 3,462.12 |
| 2001-05-01 | 4,550 | 4,600 | 4,550 | 4,600 | 24,000 | 3,484.85 |
| 2001-04-27 | 4,600 | 4,600 | 4,500 | 4,520 | 13,400 | 3,424.24 |
| 2001-04-26 | 4,600 | 4,600 | 4,430 | 4,550 | 31,000 | 3,446.97 |
| 2001-04-25 | 4,490 | 4,560 | 4,470 | 4,550 | 15,500 | 3,446.97 |
| 2001-04-24 | 4,490 | 4,520 | 4,390 | 4,520 | 26,500 | 3,424.24 |
| 2001-04-23 | 4,500 | 4,500 | 4,410 | 4,490 | 38,800 | 3,401.52 |
| 2001-04-20 | 4,500 | 4,600 | 4,500 | 4,550 | 55,300 | 3,446.97 |
| 2001-04-19 | 4,390 | 4,550 | 4,370 | 4,550 | 71,900 | 3,446.97 |
| 2001-04-18 | 4,320 | 4,350 | 4,250 | 4,350 | 57,000 | 3,295.45 |
| 2001-04-17 | 4,350 | 4,350 | 4,250 | 4,300 | 19,600 | 3,257.58 |
| 2001-04-16 | 4,210 | 4,310 | 4,210 | 4,300 | 20,500 | 3,257.58 |
| 2001-04-13 | 4,200 | 4,240 | 4,200 | 4,200 | 12,300 | 3,181.82 |
| 2001-04-12 | 4,270 | 4,280 | 4,200 | 4,200 | 3,500 | 3,181.82 |
| 2001-04-11 | 4,210 | 4,400 | 4,150 | 4,220 | 36,500 | 3,196.97 |
| 2001-04-10 | 4,200 | 4,210 | 4,190 | 4,210 | 19,700 | 3,189.39 |
| 2001-04-09 | 4,300 | 4,300 | 4,200 | 4,200 | 21,100 | 3,181.82 |
| 2001-04-06 | 4,400 | 4,400 | 4,260 | 4,300 | 41,300 | 3,257.58 |
| 2001-04-05 | 4,290 | 4,450 | 4,290 | 4,450 | 63,300 | 3,371.21 |
| 2001-04-04 | 4,300 | 4,330 | 4,230 | 4,280 | 106,200 | 3,242.42 |
| 2001-04-03 | 4,100 | 4,300 | 4,050 | 4,300 | 34,400 | 3,257.58 |
| 2001-04-02 | 4,160 | 4,160 | 4,030 | 4,050 | 23,100 | 3,068.18 |
| 2001-03-30 | 4,250 | 4,250 | 4,160 | 4,160 | 26,000 | 3,151.52 |
| 2001-03-29 | 4,050 | 4,240 | 4,050 | 4,210 | 25,200 | 3,189.39 |
| 2001-03-28 | 4,090 | 4,210 | 4,050 | 4,050 | 34,200 | 3,068.18 |
| 2001-03-27 | 4,000 | 4,050 | 3,950 | 4,050 | 41,300 | 3,068.18 |
| 2001-03-26 | 4,900 | 5,000 | 4,770 | 5,000 | 86,900 | 3,156.57 |
| 2001-03-23 | 4,850 | 4,880 | 4,800 | 4,870 | 24,200 | 3,074.49 |
| 2001-03-22 | 5,000 | 5,000 | 4,650 | 4,650 | 44,200 | 2,935.61 |
| 2001-03-21 | 4,880 | 5,100 | 4,850 | 5,050 | 172,800 | 3,188.13 |
| 2001-03-19 | 4,600 | 4,880 | 4,600 | 4,830 | 76,100 | 3,049.24 |
| 2001-03-16 | 4,280 | 4,560 | 4,250 | 4,400 | 64,400 | 2,777.78 |
| 2001-03-15 | 4,310 | 4,310 | 4,220 | 4,280 | 32,500 | 2,702.02 |
| 2001-03-14 | 4,400 | 4,400 | 4,310 | 4,360 | 34,400 | 2,752.53 |
| 2001-03-13 | 4,580 | 4,580 | 4,400 | 4,400 | 44,800 | 2,777.78 |
| 2001-03-12 | 4,500 | 4,540 | 4,480 | 4,540 | 78,100 | 2,866.16 |
| 2001-03-09 | 4,490 | 4,500 | 4,410 | 4,490 | 42,100 | 2,834.60 |
| 2001-03-08 | 4,500 | 4,500 | 4,400 | 4,450 | 26,000 | 2,809.34 |
| 2001-03-07 | 4,380 | 4,500 | 4,380 | 4,500 | 57,500 | 2,840.91 |
| 2001-03-06 | 4,160 | 4,500 | 4,160 | 4,380 | 41,800 | 2,765.15 |
| 2001-03-05 | 4,260 | 4,260 | 4,170 | 4,210 | 22,600 | 2,657.83 |
| 2001-03-02 | 4,300 | 4,300 | 4,210 | 4,270 | 23,900 | 2,695.71 |
| 2001-03-01 | 4,330 | 4,330 | 4,230 | 4,300 | 39,200 | 2,714.65 |
| 2001-02-28 | 4,360 | 4,360 | 4,300 | 4,300 | 21,900 | 2,714.65 |
| 2001-02-27 | 4,350 | 4,380 | 4,350 | 4,360 | 13,400 | 2,752.53 |
| 2001-02-26 | 4,400 | 4,400 | 4,350 | 4,380 | 12,700 | 2,765.15 |
| 2001-02-23 | 4,370 | 4,390 | 4,310 | 4,390 | 11,100 | 2,771.46 |
| 2001-02-22 | 4,340 | 4,390 | 4,320 | 4,370 | 25,900 | 2,758.84 |
| 2001-02-21 | 4,220 | 4,340 | 4,220 | 4,340 | 46,400 | 2,739.90 |
| 2001-02-20 | 4,190 | 4,230 | 4,170 | 4,230 | 17,200 | 2,670.45 |
| 2001-02-19 | 4,240 | 4,290 | 4,190 | 4,190 | 37,500 | 2,645.20 |
| 2001-02-16 | 4,320 | 4,390 | 4,320 | 4,340 | 19,800 | 2,739.90 |
| 2001-02-15 | 4,350 | 4,400 | 4,350 | 4,370 | 11,600 | 2,758.84 |
| 2001-02-14 | 4,300 | 4,400 | 4,300 | 4,400 | 12,800 | 2,777.78 |
| 2001-02-13 | 4,280 | 4,440 | 4,280 | 4,300 | 41,200 | 2,714.65 |
| 2001-02-09 | 4,470 | 4,540 | 4,420 | 4,480 | 71,800 | 2,828.28 |
| 2001-02-08 | 4,360 | 4,400 | 4,330 | 4,350 | 41,800 | 2,746.21 |
| 2001-02-07 | 4,430 | 4,500 | 4,420 | 4,500 | 43,800 | 2,840.91 |
| 2001-02-06 | 4,330 | 4,430 | 4,310 | 4,380 | 65,000 | 2,765.15 |
| 2001-02-05 | 4,300 | 4,370 | 4,290 | 4,340 | 65,900 | 2,739.90 |
| 2001-02-02 | 4,210 | 4,280 | 4,210 | 4,240 | 38,600 | 2,676.77 |
| 2001-02-01 | 4,260 | 4,280 | 4,220 | 4,280 | 18,700 | 2,702.02 |
| 2001-01-31 | 4,330 | 4,330 | 4,210 | 4,250 | 90,100 | 2,683.08 |
| 2001-01-30 | 4,200 | 4,320 | 4,170 | 4,320 | 56,900 | 2,727.27 |
| 2001-01-29 | 4,150 | 4,200 | 4,100 | 4,200 | 61,800 | 2,651.52 |
| 2001-01-26 | 4,000 | 4,130 | 3,980 | 4,130 | 58,600 | 2,607.32 |
| 2001-01-25 | 3,860 | 4,020 | 3,850 | 4,000 | 26,100 | 2,525.25 |
| 2001-01-24 | 4,000 | 4,000 | 3,810 | 3,810 | 23,700 | 2,405.30 |
| 2001-01-23 | 4,000 | 4,050 | 3,950 | 4,050 | 37,000 | 2,556.82 |
| 2001-01-22 | 4,050 | 4,120 | 4,010 | 4,040 | 58,100 | 2,550.51 |
| 2001-01-19 | 3,980 | 4,050 | 3,950 | 3,960 | 97,500 | 2,500 |
| 2001-01-18 | 3,850 | 3,890 | 3,830 | 3,880 | 24,400 | 2,449.49 |
| 2001-01-17 | 3,810 | 3,840 | 3,700 | 3,780 | 26,300 | 2,386.36 |
| 2001-01-16 | 3,880 | 3,880 | 3,810 | 3,860 | 19,500 | 2,436.87 |
| 2001-01-15 | 3,890 | 3,890 | 3,750 | 3,780 | 25,900 | 2,386.36 |
| 2001-01-12 | 3,720 | 3,950 | 3,650 | 3,890 | 68,200 | 2,455.81 |
| 2001-01-11 | 3,800 | 3,800 | 3,650 | 3,770 | 74,700 | 2,380.05 |
| 2001-01-10 | 3,750 | 3,800 | 3,660 | 3,800 | 22,200 | 2,398.99 |
| 2001-01-09 | 3,700 | 3,710 | 3,500 | 3,710 | 59,600 | 2,342.17 |
| 2001-01-05 | 3,770 | 3,850 | 3,760 | 3,760 | 39,700 | 2,373.74 |
| 2001-01-04 | 3,970 | 3,970 | 3,770 | 3,770 | 8,000 | 2,380.05 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
