2294 (株)柿安本店 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 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,115.38 |
| 2001-12-27 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 | 1,100 |
| 2001-12-26 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,123.08 |
| 2001-12-25 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,123.08 |
| 2001-12-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,123.08 |
| 2001-12-20 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,123.08 |
| 2001-12-19 | 1,500 | 1,500 | 1,460 | 1,460 | 5,000 | 1,123.08 |
| 2001-12-18 | 1,550 | 1,550 | 1,520 | 1,540 | 15,000 | 1,184.62 |
| 2001-12-17 | 1,550 | 1,550 | 1,530 | 1,550 | 3,000 | 1,192.31 |
| 2001-12-13 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 | 1,153.85 |
| 2001-12-11 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 | 1,130.77 |
| 2001-12-10 | 1,570 | 1,570 | 1,530 | 1,540 | 12,000 | 1,184.62 |
| 2001-12-07 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,200 |
| 2001-12-06 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 1,192.31 |
| 2001-12-05 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,169.23 |
| 2001-12-03 | 1,550 | 1,550 | 1,540 | 1,540 | 5,000 | 1,184.62 |
| 2001-11-30 | 1,540 | 1,540 | 1,530 | 1,540 | 9,000 | 1,184.62 |
| 2001-11-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,176.92 |
| 2001-11-28 | 1,510 | 1,530 | 1,510 | 1,530 | 4,000 | 1,176.92 |
| 2001-11-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,153.85 |
| 2001-11-26 | 1,500 | 1,530 | 1,500 | 1,500 | 4,000 | 1,153.85 |
| 2001-11-22 | 1,500 | 1,500 | 1,430 | 1,430 | 22,000 | 1,100 |
| 2001-11-21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,230.77 |
| 2001-11-19 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 | 1,238.46 |
| 2001-11-16 | 1,660 | 1,670 | 1,650 | 1,650 | 6,000 | 1,269.23 |
| 2001-11-14 | 1,650 | 1,670 | 1,650 | 1,670 | 8,000 | 1,284.62 |
| 2001-11-13 | 1,650 | 1,660 | 1,650 | 1,660 | 5,000 | 1,276.92 |
| 2001-11-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,269.23 |
| 2001-11-09 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,269.23 |
| 2001-11-08 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,269.23 |
| 2001-11-07 | 1,680 | 1,680 | 1,630 | 1,660 | 15,000 | 1,276.92 |
| 2001-11-06 | 1,700 | 1,700 | 1,680 | 1,700 | 6,000 | 1,307.69 |
| 2001-11-05 | 1,700 | 1,700 | 1,680 | 1,680 | 9,000 | 1,292.31 |
| 2001-11-02 | 1,650 | 1,700 | 1,650 | 1,700 | 15,000 | 1,307.69 |
| 2001-11-01 | 1,650 | 1,650 | 1,620 | 1,650 | 4,000 | 1,269.23 |
| 2001-10-31 | 1,600 | 1,680 | 1,600 | 1,650 | 6,000 | 1,269.23 |
| 2001-10-30 | 1,650 | 1,650 | 1,600 | 1,600 | 5,000 | 1,230.77 |
| 2001-10-29 | 1,700 | 1,700 | 1,680 | 1,680 | 5,000 | 1,292.31 |
| 2001-10-26 | 1,740 | 1,800 | 1,730 | 1,750 | 16,000 | 1,346.15 |
| 2001-10-25 | 1,590 | 1,770 | 1,590 | 1,770 | 13,000 | 1,361.54 |
| 2001-10-24 | 1,510 | 1,590 | 1,510 | 1,590 | 12,000 | 1,223.08 |
| 2001-10-23 | 1,470 | 1,550 | 1,470 | 1,500 | 34,000 | 1,153.85 |
| 2001-10-22 | 1,350 | 1,460 | 1,320 | 1,430 | 32,000 | 1,100 |
| 2001-10-19 | 1,400 | 1,400 | 1,270 | 1,310 | 40,000 | 1,007.69 |
| 2001-10-18 | 1,450 | 1,450 | 1,350 | 1,410 | 29,000 | 1,084.62 |
| 2001-10-17 | 1,610 | 1,610 | 1,450 | 1,450 | 19,000 | 1,115.38 |
| 2001-10-16 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 | 1,246.15 |
| 2001-10-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,269.23 |
| 2001-10-12 | 1,750 | 1,760 | 1,670 | 1,670 | 8,000 | 1,284.62 |
| 2001-10-11 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,346.15 |
| 2001-10-10 | 1,750 | 1,770 | 1,750 | 1,750 | 8,000 | 1,346.15 |
| 2001-10-09 | 1,790 | 1,800 | 1,770 | 1,770 | 4,000 | 1,361.54 |
| 2001-10-05 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,346.15 |
| 2001-10-04 | 1,850 | 1,850 | 1,800 | 1,800 | 8,000 | 1,384.62 |
| 2001-10-03 | 1,830 | 1,850 | 1,830 | 1,850 | 3,000 | 1,423.08 |
| 2001-10-02 | 1,800 | 1,850 | 1,800 | 1,830 | 9,000 | 1,407.69 |
| 2001-10-01 | 1,800 | 1,800 | 1,790 | 1,800 | 8,000 | 1,384.62 |
| 2001-09-28 | 1,790 | 1,790 | 1,780 | 1,790 | 5,000 | 1,376.92 |
| 2001-09-27 | 1,800 | 1,800 | 1,770 | 1,790 | 10,000 | 1,376.92 |
| 2001-09-26 | 1,800 | 1,810 | 1,800 | 1,800 | 7,000 | 1,384.62 |
| 2001-09-25 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,384.62 |
| 2001-09-21 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,407.69 |
| 2001-09-20 | 1,630 | 1,700 | 1,620 | 1,700 | 7,000 | 1,307.69 |
| 2001-09-19 | 1,640 | 1,640 | 1,610 | 1,610 | 4,000 | 1,238.46 |
| 2001-09-18 | 1,620 | 1,650 | 1,620 | 1,650 | 15,000 | 1,269.23 |
| 2001-09-17 | 1,730 | 1,730 | 1,600 | 1,700 | 11,000 | 1,307.69 |
| 2001-09-14 | 1,750 | 1,760 | 1,750 | 1,760 | 3,000 | 1,353.85 |
| 2001-09-13 | 1,800 | 1,800 | 1,750 | 1,800 | 18,000 | 1,384.62 |
| 2001-09-12 | 1,870 | 1,870 | 1,820 | 1,840 | 11,000 | 1,415.38 |
| 2001-09-11 | 2,000 | 2,000 | 1,820 | 1,950 | 34,000 | 1,500 |
| 2001-09-10 | 2,020 | 2,050 | 2,010 | 2,020 | 13,000 | 1,553.85 |
| 2001-09-07 | 2,030 | 2,030 | 2,020 | 2,030 | 14,000 | 1,561.54 |
| 2001-09-06 | 2,020 | 2,030 | 2,010 | 2,030 | 22,000 | 1,561.54 |
| 2001-09-05 | 2,000 | 2,050 | 1,990 | 2,030 | 107,000 | 1,561.54 |
| 2001-09-04 | 2,080 | 2,100 | 2,020 | 2,100 | 16,000 | 1,615.38 |
| 2001-09-03 | 2,010 | 2,090 | 2,000 | 2,000 | 12,000 | 1,538.46 |
| 2001-08-31 | 1,990 | 2,010 | 1,980 | 2,010 | 5,000 | 1,546.15 |
| 2001-08-30 | 2,010 | 2,010 | 1,990 | 1,990 | 3,000 | 1,530.77 |
| 2001-08-29 | 2,000 | 2,010 | 2,000 | 2,010 | 5,000 | 1,546.15 |
| 2001-08-28 | 2,040 | 2,040 | 2,010 | 2,010 | 16,000 | 1,546.15 |
| 2001-08-27 | 2,000 | 2,080 | 2,000 | 2,020 | 5,000 | 1,553.85 |
| 2001-08-24 | 2,000 | 2,050 | 2,000 | 2,000 | 14,000 | 1,538.46 |
| 2001-08-23 | 2,000 | 2,110 | 1,950 | 2,100 | 6,000 | 1,615.38 |
| 2001-08-22 | 2,230 | 2,230 | 2,000 | 2,000 | 3,000 | 1,538.46 |
| 2001-08-21 | 2,290 | 2,290 | 2,250 | 2,250 | 3,000 | 1,730.77 |
| 2001-08-20 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,769.23 |
| 2001-08-17 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,769.23 |
| 2001-08-16 | 2,360 | 2,400 | 2,360 | 2,400 | 6,000 | 1,846.15 |
| 2001-08-15 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,807.69 |
| 2001-08-14 | 2,290 | 2,290 | 2,280 | 2,280 | 2,000 | 1,753.85 |
| 2001-08-10 | 2,250 | 2,280 | 2,250 | 2,280 | 3,000 | 1,753.85 |
| 2001-08-09 | 2,280 | 2,280 | 2,260 | 2,260 | 2,000 | 1,738.46 |
| 2001-08-08 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,753.85 |
| 2001-08-07 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,753.85 |
| 2001-08-06 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,753.85 |
| 2001-08-03 | 2,280 | 2,280 | 2,240 | 2,240 | 3,000 | 1,723.08 |
| 2001-08-02 | 2,280 | 2,300 | 2,280 | 2,280 | 22,000 | 1,753.85 |
| 2001-08-01 | 2,290 | 2,310 | 2,280 | 2,280 | 19,000 | 1,753.85 |
| 2001-07-26 | 2,260 | 2,270 | 2,230 | 2,230 | 12,000 | 1,715.38 |
| 2001-07-25 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,700 |
| 2001-07-24 | 2,150 | 2,150 | 2,140 | 2,150 | 7,000 | 1,653.85 |
| 2001-07-23 | 2,220 | 2,220 | 2,200 | 2,200 | 7,000 | 1,692.31 |
| 2001-07-19 | 2,230 | 2,250 | 2,230 | 2,250 | 2,000 | 1,730.77 |
| 2001-07-18 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,730.77 |
| 2001-07-17 | 2,300 | 2,300 | 2,270 | 2,270 | 2,000 | 1,746.15 |
| 2001-07-16 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,769.23 |
| 2001-07-13 | 2,400 | 2,400 | 2,340 | 2,350 | 5,000 | 1,807.69 |
| 2001-07-11 | 2,360 | 2,400 | 2,300 | 2,400 | 15,000 | 1,846.15 |
| 2001-07-10 | 2,300 | 2,360 | 2,300 | 2,360 | 3,000 | 1,815.38 |
| 2001-07-09 | 2,210 | 2,300 | 2,210 | 2,260 | 18,000 | 1,738.46 |
| 2001-07-06 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,769.23 |
| 2001-07-05 | 2,390 | 2,390 | 2,300 | 2,300 | 5,000 | 1,769.23 |
| 2001-07-04 | 2,500 | 2,500 | 2,400 | 2,400 | 8,000 | 1,846.15 |
| 2001-07-03 | 2,520 | 2,530 | 2,490 | 2,500 | 23,000 | 1,923.08 |
| 2001-07-02 | 2,490 | 2,500 | 2,480 | 2,500 | 10,000 | 1,923.08 |
| 2001-06-29 | 2,420 | 2,500 | 2,420 | 2,490 | 12,000 | 1,915.38 |
| 2001-06-28 | 2,400 | 2,430 | 2,400 | 2,430 | 3,000 | 1,869.23 |
| 2001-06-27 | 2,400 | 2,410 | 2,400 | 2,410 | 11,000 | 1,853.85 |
| 2001-06-26 | 2,350 | 2,400 | 2,350 | 2,400 | 6,000 | 1,846.15 |
| 2001-06-25 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 1,815.38 |
| 2001-06-22 | 2,310 | 2,350 | 2,310 | 2,330 | 12,000 | 1,792.31 |
| 2001-06-21 | 2,260 | 2,300 | 2,260 | 2,300 | 14,000 | 1,769.23 |
| 2001-06-20 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,738.46 |
| 2001-06-19 | 2,210 | 2,260 | 2,210 | 2,260 | 8,000 | 1,738.46 |
| 2001-06-18 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,730.77 |
| 2001-06-15 | 2,200 | 2,250 | 2,200 | 2,250 | 11,000 | 1,730.77 |
| 2001-06-14 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 1,692.31 |
| 2001-06-13 | 2,180 | 2,200 | 2,180 | 2,200 | 2,000 | 1,692.31 |
| 2001-06-12 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,692.31 |
| 2001-06-11 | 2,200 | 2,250 | 2,200 | 2,250 | 11,000 | 1,730.77 |
| 2001-06-08 | 2,150 | 2,240 | 2,150 | 2,200 | 18,000 | 1,692.31 |
| 2001-06-07 | 2,170 | 2,250 | 2,160 | 2,250 | 22,000 | 1,730.77 |
| 2001-06-06 | 2,170 | 2,170 | 2,120 | 2,170 | 7,000 | 1,669.23 |
| 2001-06-05 | 2,070 | 2,150 | 2,070 | 2,150 | 8,000 | 1,653.85 |
| 2001-06-04 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 | 1,615.38 |
| 2001-06-01 | 2,090 | 2,090 | 2,050 | 2,050 | 4,000 | 1,576.92 |
| 2001-05-30 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,615.38 |
| 2001-05-29 | 2,100 | 2,100 | 2,090 | 2,100 | 4,000 | 1,615.38 |
| 2001-05-25 | 2,150 | 2,150 | 2,100 | 2,100 | 3,000 | 1,615.38 |
| 2001-05-24 | 2,080 | 2,100 | 2,010 | 2,100 | 16,000 | 1,615.38 |
| 2001-05-23 | 2,050 | 2,100 | 2,050 | 2,100 | 11,000 | 1,615.38 |
| 2001-05-22 | 2,150 | 2,150 | 2,100 | 2,100 | 9,000 | 1,615.38 |
| 2001-05-21 | 2,180 | 2,200 | 2,180 | 2,190 | 4,000 | 1,684.62 |
| 2001-05-18 | 2,210 | 2,210 | 2,150 | 2,150 | 8,000 | 1,653.85 |
| 2001-05-17 | 2,200 | 2,220 | 2,200 | 2,220 | 8,000 | 1,707.69 |
| 2001-05-16 | 2,220 | 2,300 | 2,200 | 2,200 | 19,000 | 1,692.31 |
| 2001-05-15 | 2,150 | 2,340 | 2,150 | 2,300 | 49,000 | 1,769.23 |
| 2001-05-14 | 2,040 | 2,200 | 2,040 | 2,190 | 31,000 | 1,684.62 |
| 2001-05-11 | 1,910 | 2,040 | 1,910 | 2,040 | 13,000 | 1,569.23 |
| 2001-05-10 | 1,910 | 1,920 | 1,910 | 1,920 | 3,000 | 1,476.92 |
| 2001-05-09 | 1,930 | 1,930 | 1,900 | 1,900 | 5,000 | 1,461.54 |
| 2001-05-08 | 1,820 | 1,900 | 1,820 | 1,900 | 6,000 | 1,461.54 |
| 2001-05-07 | 1,800 | 1,820 | 1,800 | 1,820 | 9,000 | 1,400 |
| 2001-05-02 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 1,384.62 |
| 2001-05-01 | 1,770 | 1,800 | 1,770 | 1,800 | 10,000 | 1,384.62 |
| 2001-04-27 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,361.54 |
| 2001-04-26 | 1,720 | 1,750 | 1,720 | 1,750 | 12,000 | 1,346.15 |
| 2001-04-24 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,338.46 |
| 2001-04-23 | 1,700 | 1,750 | 1,700 | 1,740 | 10,000 | 1,338.46 |
| 2001-04-20 | 1,700 | 1,710 | 1,700 | 1,710 | 5,000 | 1,315.38 |
| 2001-04-19 | 1,690 | 1,700 | 1,690 | 1,700 | 13,000 | 1,307.69 |
| 2001-04-18 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,300 |
| 2001-04-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,292.31 |
| 2001-04-16 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,261.54 |
| 2001-04-13 | 1,690 | 1,690 | 1,640 | 1,640 | 3,000 | 1,261.54 |
| 2001-04-11 | 1,680 | 1,700 | 1,680 | 1,700 | 5,000 | 1,307.69 |
| 2001-04-10 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,292.31 |
| 2001-04-05 | 1,610 | 1,690 | 1,610 | 1,690 | 4,000 | 1,300 |
| 2001-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,230.77 |
| 2001-04-03 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,223.08 |
| 2001-04-02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,207.69 |
| 2001-03-28 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 1,307.69 |
| 2001-03-27 | 1,700 | 1,750 | 1,700 | 1,710 | 8,000 | 1,315.38 |
| 2001-03-26 | 1,690 | 1,700 | 1,690 | 1,700 | 8,000 | 1,307.69 |
| 2001-03-23 | 1,610 | 1,700 | 1,610 | 1,700 | 11,000 | 1,307.69 |
| 2001-03-22 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,238.46 |
| 2001-03-21 | 1,610 | 1,620 | 1,600 | 1,600 | 10,000 | 1,230.77 |
| 2001-03-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,230.77 |
| 2001-03-16 | 1,570 | 1,580 | 1,570 | 1,580 | 7,000 | 1,215.38 |
| 2001-03-15 | 1,620 | 1,620 | 1,590 | 1,600 | 10,000 | 1,230.77 |
| 2001-03-13 | 1,600 | 1,600 | 1,580 | 1,600 | 6,000 | 1,230.77 |
| 2001-03-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,269.23 |
| 2001-03-09 | 1,650 | 1,660 | 1,650 | 1,660 | 7,000 | 1,276.92 |
| 2001-03-08 | 1,630 | 1,650 | 1,630 | 1,650 | 10,000 | 1,269.23 |
| 2001-03-07 | 1,620 | 1,630 | 1,620 | 1,620 | 7,000 | 1,246.15 |
| 2001-03-06 | 1,560 | 1,610 | 1,560 | 1,610 | 7,000 | 1,238.46 |
| 2001-03-05 | 1,600 | 1,600 | 1,560 | 1,560 | 4,000 | 1,200 |
| 2001-03-02 | 1,590 | 1,610 | 1,590 | 1,610 | 6,000 | 1,238.46 |
| 2001-03-01 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,223.08 |
| 2001-02-28 | 1,620 | 1,620 | 1,590 | 1,590 | 14,000 | 1,223.08 |
| 2001-02-27 | 1,650 | 1,650 | 1,620 | 1,620 | 11,000 | 1,246.15 |
| 2001-02-26 | 1,600 | 1,620 | 1,580 | 1,620 | 18,000 | 1,246.15 |
| 2001-02-23 | 1,600 | 1,690 | 1,600 | 1,630 | 23,000 | 1,253.85 |
| 2001-02-22 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,230.77 |
| 2001-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,230.77 |
| 2001-02-20 | 1,600 | 1,630 | 1,570 | 1,630 | 10,000 | 1,253.85 |
| 2001-02-19 | 1,600 | 1,620 | 1,600 | 1,600 | 9,000 | 1,230.77 |
| 2001-02-16 | 1,630 | 1,630 | 1,570 | 1,600 | 9,000 | 1,230.77 |
| 2001-02-15 | 1,600 | 1,680 | 1,600 | 1,640 | 13,000 | 1,261.54 |
| 2001-02-14 | 1,550 | 1,600 | 1,500 | 1,600 | 15,000 | 1,230.77 |
| 2001-02-13 | 1,650 | 1,660 | 1,550 | 1,550 | 10,000 | 1,192.31 |
| 2001-02-09 | 1,720 | 1,720 | 1,630 | 1,650 | 24,000 | 1,269.23 |
| 2001-02-08 | 1,750 | 1,750 | 1,650 | 1,730 | 22,000 | 1,330.77 |
| 2001-02-07 | 1,620 | 1,770 | 1,620 | 1,740 | 82,000 | 1,338.46 |
| 2001-02-06 | 1,560 | 1,700 | 1,560 | 1,620 | 42,000 | 1,246.15 |
| 2001-02-05 | 1,650 | 1,650 | 1,600 | 1,620 | 21,000 | 1,246.15 |
| 2001-02-02 | 1,590 | 1,740 | 1,590 | 1,700 | 64,000 | 1,307.69 |
| 2001-02-01 | 1,500 | 1,590 | 1,500 | 1,590 | 32,000 | 1,223.08 |
| 2001-01-31 | 1,470 | 1,470 | 1,450 | 1,450 | 10,000 | 1,115.38 |
| 2001-01-30 | 1,500 | 1,510 | 1,440 | 1,480 | 31,000 | 1,138.46 |
| 2001-01-29 | 1,560 | 1,600 | 1,510 | 1,560 | 40,000 | 1,200 |
| 2001-01-26 | 1,430 | 1,530 | 1,390 | 1,530 | 27,000 | 1,176.92 |
| 2001-01-25 | 1,370 | 1,430 | 1,350 | 1,430 | 28,000 | 1,100 |
| 2001-01-24 | 1,350 | 1,350 | 1,330 | 1,340 | 6,000 | 1,030.77 |
| 2001-01-23 | 1,400 | 1,400 | 1,330 | 1,370 | 18,000 | 1,053.85 |
| 2001-01-22 | 1,330 | 1,430 | 1,330 | 1,400 | 28,000 | 1,076.92 |
| 2001-01-19 | 1,270 | 1,310 | 1,270 | 1,310 | 26,000 | 1,007.69 |
| 2001-01-18 | 1,250 | 1,260 | 1,250 | 1,250 | 39,000 | 961.54 |
| 2001-01-17 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 953.85 |
| 2001-01-16 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 946.15 |
| 2001-01-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
| 2001-01-12 | 1,240 | 1,240 | 1,230 | 1,240 | 7,000 | 953.85 |
| 2001-01-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 953.85 |
| 2001-01-09 | 1,230 | 1,230 | 1,220 | 1,230 | 6,000 | 946.15 |
| 2001-01-05 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 946.15 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
