2224 (株)コモ 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 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,550 |
| 2001-12-27 | 1,490 | 1,550 | 1,490 | 1,550 | 3,000 | 1,550 |
| 2001-12-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2001-12-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-12-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-12-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-12-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-12-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-12-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-12-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2001-12-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-12-11 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2001-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2001-12-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-12-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2001-12-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-12-04 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2001-12-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-11-30 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-11-28 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2001-11-27 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 1,510 |
| 2001-11-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-11-22 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,520 |
| 2001-11-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2001-11-20 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2001-11-19 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 1,510 |
| 2001-11-16 | 1,470 | 1,510 | 1,470 | 1,510 | 2,000 | 1,510 |
| 2001-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-11-14 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2001-11-13 | 1,480 | 1,500 | 1,480 | 1,480 | 6,000 | 1,480 |
| 2001-11-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-11-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2001-11-08 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2001-11-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2001-11-06 | 1,520 | 1,540 | 1,520 | 1,540 | 2,000 | 1,540 |
| 2001-11-05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2001-11-02 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2001-11-01 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2001-10-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2001-10-30 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,560 |
| 2001-10-29 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2001-10-26 | 1,580 | 1,610 | 1,550 | 1,610 | 3,000 | 1,610 |
| 2001-10-25 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 1,530 |
| 2001-10-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-10-23 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 2001-10-22 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2001-10-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2001-10-18 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2001-10-17 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 1,520 |
| 2001-10-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2001-10-12 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2001-10-11 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-10-10 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2001-10-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-10-05 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-10-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-10-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-10-02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-10-01 | 1,470 | 1,480 | 1,460 | 1,480 | 5,000 | 1,480 |
| 2001-09-28 | 1,480 | 1,510 | 1,480 | 1,510 | 6,000 | 1,510 |
| 2001-09-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-09-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2001-09-25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-09-21 | 1,540 | 1,540 | 1,530 | 1,540 | 6,000 | 1,540 |
| 2001-09-20 | 1,530 | 1,550 | 1,530 | 1,540 | 4,000 | 1,540 |
| 2001-09-19 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2001-09-18 | 1,540 | 1,540 | 1,510 | 1,540 | 3,000 | 1,540 |
| 2001-09-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2001-09-14 | 1,520 | 1,560 | 1,520 | 1,550 | 5,000 | 1,550 |
| 2001-09-13 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2001-09-12 | 1,540 | 1,540 | 1,490 | 1,510 | 5,000 | 1,510 |
| 2001-09-11 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2001-09-10 | 1,490 | 1,510 | 1,490 | 1,510 | 5,000 | 1,510 |
| 2001-09-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2001-09-06 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 | 1,550 |
| 2001-09-05 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2001-09-04 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,570 |
| 2001-09-03 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2001-08-31 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2001-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2001-08-29 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,580 |
| 2001-08-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2001-08-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2001-08-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2001-08-23 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 1,550 |
| 2001-08-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2001-08-21 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 1,550 |
| 2001-08-20 | 1,540 | 1,540 | 1,510 | 1,510 | 5,000 | 1,510 |
| 2001-08-17 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2001-08-16 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2001-08-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2001-08-14 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2001-08-13 | 1,530 | 1,570 | 1,530 | 1,570 | 3,000 | 1,570 |
| 2001-08-10 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2001-08-09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-08-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2001-08-07 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2001-08-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2001-08-03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-08-02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2001-08-01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2001-07-31 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2001-07-30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2001-07-27 | 1,580 | 1,580 | 1,540 | 1,580 | 15,000 | 1,580 |
| 2001-07-26 | 1,580 | 1,580 | 1,570 | 1,580 | 4,000 | 1,580 |
| 2001-07-25 | 1,560 | 1,580 | 1,560 | 1,580 | 2,000 | 1,580 |
| 2001-07-24 | 1,550 | 1,590 | 1,550 | 1,560 | 3,000 | 1,560 |
| 2001-07-23 | 1,530 | 1,600 | 1,530 | 1,590 | 16,000 | 1,590 |
| 2001-07-19 | 1,520 | 1,520 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2001-07-18 | 1,490 | 1,520 | 1,490 | 1,520 | 9,000 | 1,520 |
| 2001-07-17 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2001-07-16 | 1,450 | 1,490 | 1,450 | 1,490 | 11,000 | 1,490 |
| 2001-07-13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2001-07-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2001-07-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-07-10 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2001-07-09 | 1,420 | 1,420 | 1,390 | 1,400 | 4,000 | 1,400 |
| 2001-07-06 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2001-07-05 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2001-07-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2001-07-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2001-07-02 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2001-06-29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2001-06-28 | 1,440 | 1,460 | 1,430 | 1,430 | 5,000 | 1,430 |
| 2001-06-27 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2001-06-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2001-06-25 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 1,440 |
| 2001-06-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2001-06-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2001-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2001-06-19 | 1,410 | 1,420 | 1,400 | 1,410 | 4,000 | 1,410 |
| 2001-06-18 | 1,440 | 1,440 | 1,410 | 1,420 | 8,000 | 1,420 |
| 2001-06-15 | 1,450 | 1,450 | 1,440 | 1,450 | 4,000 | 1,450 |
| 2001-06-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-06-13 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2001-06-12 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-06-11 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2001-06-08 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 2001-06-07 | 1,470 | 1,470 | 1,450 | 1,460 | 3,000 | 1,460 |
| 2001-06-06 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 2001-06-05 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 1,460 |
| 2001-06-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-06-01 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-05-31 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-05-30 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2001-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-05-28 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2001-05-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-05-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-05-23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-05-22 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2001-05-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-05-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-05-17 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,490 |
| 2001-05-16 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2001-05-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-05-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-05-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-05-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-05-09 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 1,470 |
| 2001-05-08 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 1,470 |
| 2001-05-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2001-05-02 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2001-05-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2001-04-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-04-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2001-04-25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-04-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-04-23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-04-20 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 2001-04-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-04-18 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 1,480 |
| 2001-04-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-04-16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2001-04-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-04-12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2001-04-11 | 1,450 | 1,450 | 1,420 | 1,450 | 5,000 | 1,450 |
| 2001-04-10 | 1,470 | 1,490 | 1,460 | 1,480 | 5,000 | 1,480 |
| 2001-04-09 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2001-04-06 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-04-05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-04-04 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 2001-04-03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-04-02 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2001-03-30 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2001-03-29 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2001-03-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2001-03-27 | 1,590 | 1,590 | 1,520 | 1,520 | 7,000 | 1,520 |
| 2001-03-26 | 1,620 | 1,640 | 1,590 | 1,590 | 14,000 | 1,590 |
| 2001-03-23 | 1,620 | 1,620 | 1,600 | 1,620 | 3,000 | 1,620 |
| 2001-03-22 | 1,640 | 1,640 | 1,530 | 1,550 | 13,000 | 1,550 |
| 2001-03-21 | 1,650 | 1,650 | 1,610 | 1,630 | 5,000 | 1,630 |
| 2001-03-19 | 1,650 | 1,650 | 1,630 | 1,650 | 7,000 | 1,650 |
| 2001-03-16 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 1,650 |
| 2001-03-15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2001-03-14 | 1,600 | 1,650 | 1,600 | 1,650 | 13,000 | 1,650 |
| 2001-03-13 | 1,520 | 1,580 | 1,520 | 1,580 | 4,000 | 1,580 |
| 2001-03-12 | 1,530 | 1,540 | 1,520 | 1,530 | 5,000 | 1,530 |
| 2001-03-09 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2001-03-08 | 1,510 | 1,510 | 1,500 | 1,500 | 10,000 | 1,500 |
| 2001-03-07 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2001-03-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2001-03-05 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 | 1,520 |
| 2001-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-03-01 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 2001-02-28 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2001-02-27 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2001-02-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-02-23 | 1,530 | 1,530 | 1,500 | 1,510 | 7,000 | 1,510 |
| 2001-02-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-02-21 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2001-02-20 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2001-02-19 | 1,530 | 1,540 | 1,520 | 1,520 | 5,000 | 1,520 |
| 2001-02-16 | 1,530 | 1,540 | 1,530 | 1,530 | 4,000 | 1,530 |
| 2001-02-15 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,540 |
| 2001-02-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2001-02-13 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2001-02-09 | 1,520 | 1,520 | 1,500 | 1,520 | 5,000 | 1,520 |
| 2001-02-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-02-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-02-06 | 1,500 | 1,500 | 1,480 | 1,500 | 6,000 | 1,500 |
| 2001-02-05 | 1,470 | 1,480 | 1,470 | 1,480 | 5,000 | 1,480 |
| 2001-02-02 | 1,460 | 1,460 | 1,440 | 1,450 | 7,000 | 1,450 |
| 2001-02-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2001-01-31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2001-01-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-01-29 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,450 |
| 2001-01-26 | 1,420 | 1,440 | 1,420 | 1,440 | 4,000 | 1,440 |
| 2001-01-25 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 1,440 |
| 2001-01-24 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2001-01-23 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 | 1,460 |
| 2001-01-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2001-01-19 | 1,410 | 1,440 | 1,410 | 1,440 | 6,000 | 1,440 |
| 2001-01-18 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 1,420 |
| 2001-01-17 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2001-01-16 | 1,380 | 1,390 | 1,380 | 1,390 | 7,000 | 1,390 |
| 2001-01-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2001-01-12 | 1,420 | 1,420 | 1,400 | 1,410 | 8,000 | 1,410 |
| 2001-01-11 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2001-01-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-01-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-01-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-01-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
