2594 キーコーヒー(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 | 1,539 | 1,540 | 1,517 | 1,517 | 1,800 | 1,517 |
| 2001-12-27 | 1,504 | 1,510 | 1,495 | 1,495 | 3,700 | 1,495 |
| 2001-12-26 | 1,520 | 1,529 | 1,500 | 1,500 | 3,100 | 1,500 |
| 2001-12-25 | 1,549 | 1,550 | 1,536 | 1,540 | 8,400 | 1,540 |
| 2001-12-21 | 1,539 | 1,544 | 1,538 | 1,540 | 3,400 | 1,540 |
| 2001-12-20 | 1,522 | 1,545 | 1,520 | 1,545 | 9,200 | 1,545 |
| 2001-12-19 | 1,538 | 1,539 | 1,522 | 1,535 | 4,600 | 1,535 |
| 2001-12-18 | 1,538 | 1,538 | 1,501 | 1,538 | 3,000 | 1,538 |
| 2001-12-17 | 1,530 | 1,538 | 1,523 | 1,523 | 3,500 | 1,523 |
| 2001-12-14 | 1,498 | 1,538 | 1,498 | 1,538 | 26,100 | 1,538 |
| 2001-12-13 | 1,491 | 1,540 | 1,491 | 1,540 | 4,600 | 1,540 |
| 2001-12-12 | 1,540 | 1,540 | 1,520 | 1,535 | 9,200 | 1,535 |
| 2001-12-11 | 1,540 | 1,540 | 1,505 | 1,515 | 5,600 | 1,515 |
| 2001-12-10 | 1,537 | 1,540 | 1,537 | 1,540 | 4,500 | 1,540 |
| 2001-12-07 | 1,536 | 1,540 | 1,536 | 1,537 | 5,400 | 1,537 |
| 2001-12-06 | 1,530 | 1,538 | 1,530 | 1,536 | 10,400 | 1,536 |
| 2001-12-05 | 1,530 | 1,530 | 1,521 | 1,530 | 4,700 | 1,530 |
| 2001-12-04 | 1,500 | 1,520 | 1,485 | 1,520 | 3,900 | 1,520 |
| 2001-12-03 | 1,500 | 1,518 | 1,482 | 1,485 | 5,200 | 1,485 |
| 2001-11-30 | 1,509 | 1,509 | 1,482 | 1,482 | 6,700 | 1,482 |
| 2001-11-29 | 1,499 | 1,503 | 1,496 | 1,497 | 2,700 | 1,497 |
| 2001-11-28 | 1,500 | 1,515 | 1,490 | 1,501 | 3,000 | 1,501 |
| 2001-11-27 | 1,537 | 1,537 | 1,500 | 1,500 | 7,300 | 1,500 |
| 2001-11-26 | 1,540 | 1,540 | 1,523 | 1,539 | 8,600 | 1,539 |
| 2001-11-22 | 1,500 | 1,539 | 1,500 | 1,539 | 2,600 | 1,539 |
| 2001-11-21 | 1,501 | 1,503 | 1,490 | 1,498 | 6,100 | 1,498 |
| 2001-11-20 | 1,540 | 1,540 | 1,508 | 1,508 | 3,500 | 1,508 |
| 2001-11-19 | 1,520 | 1,540 | 1,519 | 1,521 | 3,500 | 1,521 |
| 2001-11-16 | 1,540 | 1,544 | 1,525 | 1,544 | 5,600 | 1,544 |
| 2001-11-15 | 1,520 | 1,540 | 1,510 | 1,540 | 6,000 | 1,540 |
| 2001-11-14 | 1,524 | 1,530 | 1,510 | 1,522 | 3,700 | 1,522 |
| 2001-11-13 | 1,525 | 1,526 | 1,516 | 1,524 | 3,100 | 1,524 |
| 2001-11-12 | 1,540 | 1,540 | 1,500 | 1,526 | 6,300 | 1,526 |
| 2001-11-09 | 1,510 | 1,530 | 1,504 | 1,529 | 2,000 | 1,529 |
| 2001-11-08 | 1,545 | 1,545 | 1,500 | 1,500 | 2,500 | 1,500 |
| 2001-11-07 | 1,547 | 1,547 | 1,515 | 1,547 | 7,700 | 1,547 |
| 2001-11-06 | 1,540 | 1,549 | 1,540 | 1,547 | 4,900 | 1,547 |
| 2001-11-05 | 1,549 | 1,549 | 1,520 | 1,549 | 5,500 | 1,549 |
| 2001-11-02 | 1,549 | 1,549 | 1,505 | 1,536 | 7,100 | 1,536 |
| 2001-11-01 | 1,540 | 1,550 | 1,535 | 1,547 | 18,600 | 1,547 |
| 2001-10-31 | 1,537 | 1,540 | 1,511 | 1,531 | 3,000 | 1,531 |
| 2001-10-30 | 1,524 | 1,538 | 1,519 | 1,538 | 4,900 | 1,538 |
| 2001-10-29 | 1,540 | 1,540 | 1,524 | 1,524 | 3,800 | 1,524 |
| 2001-10-26 | 1,549 | 1,550 | 1,500 | 1,540 | 6,600 | 1,540 |
| 2001-10-25 | 1,550 | 1,550 | 1,530 | 1,549 | 9,300 | 1,549 |
| 2001-10-24 | 1,540 | 1,540 | 1,520 | 1,535 | 12,200 | 1,535 |
| 2001-10-23 | 1,510 | 1,535 | 1,493 | 1,535 | 5,400 | 1,535 |
| 2001-10-22 | 1,505 | 1,505 | 1,480 | 1,500 | 4,600 | 1,500 |
| 2001-10-19 | 1,480 | 1,511 | 1,480 | 1,505 | 4,100 | 1,505 |
| 2001-10-18 | 1,511 | 1,514 | 1,490 | 1,507 | 4,600 | 1,507 |
| 2001-10-17 | 1,506 | 1,518 | 1,500 | 1,511 | 4,100 | 1,511 |
| 2001-10-16 | 1,540 | 1,540 | 1,513 | 1,535 | 1,500 | 1,535 |
| 2001-10-15 | 1,490 | 1,530 | 1,490 | 1,525 | 4,100 | 1,525 |
| 2001-10-12 | 1,500 | 1,550 | 1,500 | 1,550 | 14,100 | 1,550 |
| 2001-10-11 | 1,570 | 1,570 | 1,510 | 1,550 | 6,600 | 1,550 |
| 2001-10-10 | 1,550 | 1,551 | 1,528 | 1,550 | 12,600 | 1,550 |
| 2001-10-09 | 1,510 | 1,525 | 1,510 | 1,520 | 12,500 | 1,520 |
| 2001-10-05 | 1,519 | 1,521 | 1,509 | 1,510 | 11,500 | 1,510 |
| 2001-10-04 | 1,555 | 1,570 | 1,549 | 1,570 | 12,100 | 1,570 |
| 2001-10-03 | 1,595 | 1,600 | 1,546 | 1,560 | 19,800 | 1,560 |
| 2001-10-02 | 1,535 | 1,565 | 1,510 | 1,565 | 59,100 | 1,565 |
| 2001-10-01 | 1,565 | 1,565 | 1,525 | 1,535 | 43,400 | 1,535 |
| 2001-09-28 | 1,450 | 1,486 | 1,447 | 1,485 | 27,000 | 1,485 |
| 2001-09-27 | 1,419 | 1,430 | 1,409 | 1,430 | 4,600 | 1,430 |
| 2001-09-26 | 1,400 | 1,419 | 1,400 | 1,419 | 4,300 | 1,419 |
| 2001-09-25 | 1,450 | 1,450 | 1,393 | 1,398 | 10,300 | 1,398 |
| 2001-09-21 | 1,420 | 1,430 | 1,400 | 1,430 | 15,000 | 1,430 |
| 2001-09-20 | 1,420 | 1,430 | 1,410 | 1,420 | 8,100 | 1,420 |
| 2001-09-19 | 1,420 | 1,424 | 1,410 | 1,410 | 5,100 | 1,410 |
| 2001-09-18 | 1,420 | 1,429 | 1,393 | 1,424 | 6,600 | 1,424 |
| 2001-09-17 | 1,425 | 1,425 | 1,395 | 1,396 | 4,800 | 1,396 |
| 2001-09-14 | 1,400 | 1,425 | 1,400 | 1,425 | 14,400 | 1,425 |
| 2001-09-13 | 1,325 | 1,400 | 1,325 | 1,400 | 6,200 | 1,400 |
| 2001-09-12 | 1,409 | 1,410 | 1,320 | 1,324 | 16,600 | 1,324 |
| 2001-09-11 | 1,440 | 1,440 | 1,407 | 1,420 | 3,800 | 1,420 |
| 2001-09-10 | 1,410 | 1,434 | 1,410 | 1,429 | 3,900 | 1,429 |
| 2001-09-07 | 1,420 | 1,440 | 1,417 | 1,435 | 4,100 | 1,435 |
| 2001-09-06 | 1,430 | 1,436 | 1,423 | 1,423 | 2,200 | 1,423 |
| 2001-09-05 | 1,450 | 1,450 | 1,434 | 1,434 | 4,200 | 1,434 |
| 2001-09-04 | 1,439 | 1,448 | 1,432 | 1,445 | 4,900 | 1,445 |
| 2001-09-03 | 1,441 | 1,468 | 1,440 | 1,442 | 10,400 | 1,442 |
| 2001-08-31 | 1,454 | 1,455 | 1,440 | 1,440 | 6,300 | 1,440 |
| 2001-08-30 | 1,455 | 1,456 | 1,440 | 1,446 | 10,000 | 1,446 |
| 2001-08-29 | 1,475 | 1,475 | 1,455 | 1,474 | 16,500 | 1,474 |
| 2001-08-28 | 1,476 | 1,476 | 1,470 | 1,475 | 9,200 | 1,475 |
| 2001-08-27 | 1,478 | 1,480 | 1,471 | 1,475 | 9,100 | 1,475 |
| 2001-08-24 | 1,470 | 1,470 | 1,465 | 1,468 | 7,500 | 1,468 |
| 2001-08-23 | 1,470 | 1,470 | 1,465 | 1,465 | 3,400 | 1,465 |
| 2001-08-22 | 1,455 | 1,480 | 1,455 | 1,480 | 4,800 | 1,480 |
| 2001-08-21 | 1,455 | 1,456 | 1,455 | 1,456 | 3,800 | 1,456 |
| 2001-08-20 | 1,470 | 1,470 | 1,455 | 1,456 | 7,000 | 1,456 |
| 2001-08-17 | 1,479 | 1,479 | 1,451 | 1,465 | 10,300 | 1,465 |
| 2001-08-16 | 1,460 | 1,470 | 1,460 | 1,470 | 2,700 | 1,470 |
| 2001-08-15 | 1,470 | 1,470 | 1,460 | 1,460 | 2,400 | 1,460 |
| 2001-08-14 | 1,479 | 1,479 | 1,471 | 1,471 | 3,000 | 1,471 |
| 2001-08-13 | 1,470 | 1,479 | 1,469 | 1,479 | 1,300 | 1,479 |
| 2001-08-10 | 1,490 | 1,490 | 1,457 | 1,472 | 6,900 | 1,472 |
| 2001-08-09 | 1,450 | 1,472 | 1,450 | 1,450 | 3,500 | 1,450 |
| 2001-08-08 | 1,485 | 1,485 | 1,470 | 1,480 | 2,900 | 1,480 |
| 2001-08-07 | 1,476 | 1,480 | 1,455 | 1,479 | 4,700 | 1,479 |
| 2001-08-06 | 1,480 | 1,490 | 1,468 | 1,490 | 9,000 | 1,490 |
| 2001-08-03 | 1,470 | 1,475 | 1,465 | 1,471 | 10,200 | 1,471 |
| 2001-08-02 | 1,460 | 1,469 | 1,460 | 1,468 | 8,700 | 1,468 |
| 2001-08-01 | 1,441 | 1,459 | 1,441 | 1,455 | 10,700 | 1,455 |
| 2001-07-31 | 1,439 | 1,440 | 1,439 | 1,439 | 8,000 | 1,439 |
| 2001-07-30 | 1,431 | 1,438 | 1,410 | 1,410 | 6,300 | 1,410 |
| 2001-07-27 | 1,440 | 1,440 | 1,434 | 1,437 | 3,400 | 1,437 |
| 2001-07-26 | 1,449 | 1,449 | 1,429 | 1,440 | 4,200 | 1,440 |
| 2001-07-25 | 1,440 | 1,445 | 1,423 | 1,429 | 3,800 | 1,429 |
| 2001-07-24 | 1,445 | 1,450 | 1,436 | 1,445 | 14,700 | 1,445 |
| 2001-07-23 | 1,460 | 1,460 | 1,430 | 1,445 | 4,300 | 1,445 |
| 2001-07-19 | 1,440 | 1,460 | 1,435 | 1,460 | 17,800 | 1,460 |
| 2001-07-18 | 1,470 | 1,470 | 1,436 | 1,437 | 3,100 | 1,437 |
| 2001-07-17 | 1,470 | 1,470 | 1,461 | 1,468 | 6,700 | 1,468 |
| 2001-07-16 | 1,480 | 1,480 | 1,450 | 1,450 | 3,400 | 1,450 |
| 2001-07-13 | 1,470 | 1,475 | 1,460 | 1,468 | 6,900 | 1,468 |
| 2001-07-12 | 1,466 | 1,470 | 1,465 | 1,470 | 8,900 | 1,470 |
| 2001-07-11 | 1,470 | 1,470 | 1,450 | 1,464 | 6,400 | 1,464 |
| 2001-07-10 | 1,450 | 1,459 | 1,436 | 1,459 | 5,500 | 1,459 |
| 2001-07-09 | 1,440 | 1,460 | 1,435 | 1,459 | 11,400 | 1,459 |
| 2001-07-06 | 1,440 | 1,460 | 1,437 | 1,460 | 18,000 | 1,460 |
| 2001-07-05 | 1,450 | 1,450 | 1,440 | 1,445 | 4,200 | 1,445 |
| 2001-07-04 | 1,449 | 1,450 | 1,440 | 1,446 | 10,200 | 1,446 |
| 2001-07-03 | 1,449 | 1,449 | 1,425 | 1,449 | 4,900 | 1,449 |
| 2001-07-02 | 1,430 | 1,449 | 1,425 | 1,425 | 4,000 | 1,425 |
| 2001-06-29 | 1,450 | 1,450 | 1,430 | 1,450 | 10,600 | 1,450 |
| 2001-06-28 | 1,430 | 1,450 | 1,430 | 1,450 | 17,100 | 1,450 |
| 2001-06-27 | 1,430 | 1,445 | 1,430 | 1,430 | 14,200 | 1,430 |
| 2001-06-26 | 1,416 | 1,430 | 1,410 | 1,430 | 5,500 | 1,430 |
| 2001-06-25 | 1,419 | 1,420 | 1,412 | 1,415 | 8,600 | 1,415 |
| 2001-06-22 | 1,390 | 1,417 | 1,390 | 1,412 | 5,200 | 1,412 |
| 2001-06-21 | 1,400 | 1,410 | 1,390 | 1,400 | 3,300 | 1,400 |
| 2001-06-20 | 1,410 | 1,410 | 1,381 | 1,384 | 2,800 | 1,384 |
| 2001-06-19 | 1,410 | 1,420 | 1,390 | 1,390 | 4,100 | 1,390 |
| 2001-06-18 | 1,376 | 1,400 | 1,376 | 1,400 | 4,000 | 1,400 |
| 2001-06-15 | 1,383 | 1,383 | 1,371 | 1,374 | 5,400 | 1,374 |
| 2001-06-14 | 1,400 | 1,400 | 1,383 | 1,383 | 900 | 1,383 |
| 2001-06-13 | 1,385 | 1,400 | 1,382 | 1,391 | 2,300 | 1,391 |
| 2001-06-12 | 1,420 | 1,420 | 1,385 | 1,385 | 8,200 | 1,385 |
| 2001-06-11 | 1,388 | 1,400 | 1,388 | 1,400 | 1,600 | 1,400 |
| 2001-06-08 | 1,400 | 1,400 | 1,388 | 1,388 | 27,600 | 1,388 |
| 2001-06-07 | 1,386 | 1,400 | 1,386 | 1,400 | 2,700 | 1,400 |
| 2001-06-06 | 1,390 | 1,395 | 1,385 | 1,385 | 2,200 | 1,385 |
| 2001-06-05 | 1,400 | 1,400 | 1,390 | 1,395 | 2,800 | 1,395 |
| 2001-06-04 | 1,399 | 1,400 | 1,376 | 1,381 | 1,800 | 1,381 |
| 2001-06-01 | 1,370 | 1,400 | 1,370 | 1,380 | 1,800 | 1,380 |
| 2001-05-31 | 1,399 | 1,400 | 1,380 | 1,380 | 3,800 | 1,380 |
| 2001-05-30 | 1,395 | 1,409 | 1,395 | 1,400 | 1,900 | 1,400 |
| 2001-05-29 | 1,400 | 1,405 | 1,398 | 1,400 | 3,000 | 1,400 |
| 2001-05-28 | 1,400 | 1,410 | 1,400 | 1,404 | 4,000 | 1,404 |
| 2001-05-25 | 1,400 | 1,410 | 1,400 | 1,405 | 2,600 | 1,405 |
| 2001-05-24 | 1,410 | 1,416 | 1,400 | 1,400 | 7,600 | 1,400 |
| 2001-05-23 | 1,430 | 1,436 | 1,420 | 1,420 | 5,900 | 1,420 |
| 2001-05-22 | 1,436 | 1,436 | 1,430 | 1,432 | 3,800 | 1,432 |
| 2001-05-21 | 1,431 | 1,437 | 1,430 | 1,430 | 5,400 | 1,430 |
| 2001-05-18 | 1,430 | 1,440 | 1,428 | 1,435 | 7,800 | 1,435 |
| 2001-05-17 | 1,430 | 1,448 | 1,430 | 1,446 | 7,300 | 1,446 |
| 2001-05-16 | 1,448 | 1,448 | 1,432 | 1,445 | 5,800 | 1,445 |
| 2001-05-15 | 1,426 | 1,444 | 1,426 | 1,441 | 4,700 | 1,441 |
| 2001-05-14 | 1,450 | 1,450 | 1,435 | 1,449 | 5,500 | 1,449 |
| 2001-05-11 | 1,443 | 1,445 | 1,432 | 1,432 | 3,900 | 1,432 |
| 2001-05-10 | 1,445 | 1,450 | 1,438 | 1,443 | 6,500 | 1,443 |
| 2001-05-09 | 1,450 | 1,450 | 1,430 | 1,448 | 12,300 | 1,448 |
| 2001-05-08 | 1,440 | 1,440 | 1,415 | 1,428 | 9,300 | 1,428 |
| 2001-05-07 | 1,450 | 1,450 | 1,434 | 1,435 | 13,200 | 1,435 |
| 2001-05-02 | 1,400 | 1,437 | 1,399 | 1,434 | 42,700 | 1,434 |
| 2001-05-01 | 1,340 | 1,390 | 1,340 | 1,390 | 17,200 | 1,390 |
| 2001-04-27 | 1,351 | 1,351 | 1,336 | 1,340 | 16,100 | 1,340 |
| 2001-04-26 | 1,359 | 1,360 | 1,340 | 1,349 | 11,000 | 1,349 |
| 2001-04-25 | 1,355 | 1,355 | 1,340 | 1,340 | 16,600 | 1,340 |
| 2001-04-24 | 1,370 | 1,370 | 1,340 | 1,354 | 10,200 | 1,354 |
| 2001-04-23 | 1,340 | 1,360 | 1,340 | 1,345 | 9,400 | 1,345 |
| 2001-04-20 | 1,360 | 1,375 | 1,345 | 1,345 | 13,600 | 1,345 |
| 2001-04-19 | 1,390 | 1,390 | 1,375 | 1,380 | 8,100 | 1,380 |
| 2001-04-18 | 1,390 | 1,390 | 1,369 | 1,390 | 5,000 | 1,390 |
| 2001-04-17 | 1,352 | 1,390 | 1,352 | 1,359 | 1,100 | 1,359 |
| 2001-04-16 | 1,351 | 1,390 | 1,350 | 1,390 | 4,300 | 1,390 |
| 2001-04-13 | 1,365 | 1,380 | 1,352 | 1,354 | 1,800 | 1,354 |
| 2001-04-12 | 1,396 | 1,399 | 1,369 | 1,370 | 2,800 | 1,370 |
| 2001-04-11 | 1,390 | 1,400 | 1,351 | 1,380 | 13,100 | 1,380 |
| 2001-04-10 | 1,362 | 1,363 | 1,350 | 1,350 | 3,100 | 1,350 |
| 2001-04-09 | 1,370 | 1,370 | 1,350 | 1,350 | 900 | 1,350 |
| 2001-04-06 | 1,351 | 1,370 | 1,348 | 1,351 | 3,700 | 1,351 |
| 2001-04-05 | 1,385 | 1,385 | 1,370 | 1,370 | 6,000 | 1,370 |
| 2001-04-04 | 1,350 | 1,385 | 1,350 | 1,385 | 2,700 | 1,385 |
| 2001-04-03 | 1,400 | 1,400 | 1,348 | 1,390 | 5,900 | 1,390 |
| 2001-04-02 | 1,330 | 1,370 | 1,315 | 1,368 | 6,200 | 1,368 |
| 2001-03-30 | 1,394 | 1,394 | 1,330 | 1,330 | 5,300 | 1,330 |
| 2001-03-29 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 2001-03-28 | 1,400 | 1,400 | 1,377 | 1,400 | 6,700 | 1,400 |
| 2001-03-27 | 1,400 | 1,430 | 1,325 | 1,379 | 9,600 | 1,379 |
| 2001-03-26 | 1,400 | 1,430 | 1,394 | 1,430 | 24,600 | 1,430 |
| 2001-03-23 | 1,370 | 1,395 | 1,365 | 1,378 | 6,500 | 1,378 |
| 2001-03-22 | 1,375 | 1,400 | 1,370 | 1,371 | 12,300 | 1,371 |
| 2001-03-21 | 1,340 | 1,375 | 1,331 | 1,375 | 8,600 | 1,375 |
| 2001-03-19 | 1,340 | 1,350 | 1,311 | 1,320 | 4,300 | 1,320 |
| 2001-03-16 | 1,350 | 1,352 | 1,339 | 1,339 | 8,500 | 1,339 |
| 2001-03-15 | 1,309 | 1,340 | 1,300 | 1,339 | 11,200 | 1,339 |
| 2001-03-14 | 1,340 | 1,340 | 1,315 | 1,315 | 9,100 | 1,315 |
| 2001-03-13 | 1,301 | 1,340 | 1,301 | 1,340 | 8,100 | 1,340 |
| 2001-03-12 | 1,365 | 1,365 | 1,330 | 1,330 | 6,600 | 1,330 |
| 2001-03-09 | 1,345 | 1,345 | 1,320 | 1,335 | 17,000 | 1,335 |
| 2001-03-08 | 1,320 | 1,325 | 1,315 | 1,320 | 4,200 | 1,320 |
| 2001-03-07 | 1,319 | 1,320 | 1,300 | 1,320 | 7,500 | 1,320 |
| 2001-03-06 | 1,310 | 1,320 | 1,310 | 1,320 | 10,200 | 1,320 |
| 2001-03-05 | 1,319 | 1,319 | 1,310 | 1,310 | 2,900 | 1,310 |
| 2001-03-02 | 1,319 | 1,319 | 1,300 | 1,302 | 5,300 | 1,302 |
| 2001-03-01 | 1,310 | 1,315 | 1,300 | 1,300 | 6,400 | 1,300 |
| 2001-02-28 | 1,318 | 1,319 | 1,311 | 1,315 | 4,000 | 1,315 |
| 2001-02-27 | 1,319 | 1,319 | 1,310 | 1,319 | 7,800 | 1,319 |
| 2001-02-26 | 1,330 | 1,330 | 1,311 | 1,311 | 9,700 | 1,311 |
| 2001-02-23 | 1,305 | 1,310 | 1,291 | 1,303 | 20,800 | 1,303 |
| 2001-02-22 | 1,310 | 1,315 | 1,305 | 1,305 | 7,000 | 1,305 |
| 2001-02-21 | 1,315 | 1,319 | 1,305 | 1,312 | 6,400 | 1,312 |
| 2001-02-20 | 1,319 | 1,319 | 1,313 | 1,319 | 6,400 | 1,319 |
| 2001-02-19 | 1,312 | 1,319 | 1,312 | 1,315 | 3,500 | 1,315 |
| 2001-02-16 | 1,320 | 1,320 | 1,310 | 1,316 | 2,700 | 1,316 |
| 2001-02-15 | 1,305 | 1,320 | 1,305 | 1,315 | 4,500 | 1,315 |
| 2001-02-14 | 1,315 | 1,325 | 1,310 | 1,325 | 7,700 | 1,325 |
| 2001-02-13 | 1,335 | 1,335 | 1,306 | 1,306 | 8,000 | 1,306 |
| 2001-02-09 | 1,316 | 1,316 | 1,315 | 1,315 | 1,100 | 1,315 |
| 2001-02-08 | 1,315 | 1,315 | 1,305 | 1,315 | 2,900 | 1,315 |
| 2001-02-07 | 1,310 | 1,315 | 1,310 | 1,315 | 900 | 1,315 |
| 2001-02-06 | 1,317 | 1,317 | 1,301 | 1,303 | 8,800 | 1,303 |
| 2001-02-05 | 1,320 | 1,330 | 1,315 | 1,318 | 5,100 | 1,318 |
| 2001-02-02 | 1,344 | 1,345 | 1,329 | 1,330 | 2,300 | 1,330 |
| 2001-02-01 | 1,350 | 1,350 | 1,320 | 1,344 | 2,900 | 1,344 |
| 2001-01-31 | 1,340 | 1,348 | 1,330 | 1,331 | 3,800 | 1,331 |
| 2001-01-30 | 1,345 | 1,345 | 1,320 | 1,320 | 2,600 | 1,320 |
| 2001-01-29 | 1,350 | 1,350 | 1,320 | 1,350 | 6,400 | 1,350 |
| 2001-01-26 | 1,340 | 1,349 | 1,333 | 1,345 | 1,200 | 1,345 |
| 2001-01-25 | 1,340 | 1,365 | 1,340 | 1,365 | 9,900 | 1,365 |
| 2001-01-24 | 1,340 | 1,350 | 1,335 | 1,350 | 6,500 | 1,350 |
| 2001-01-23 | 1,320 | 1,330 | 1,319 | 1,330 | 4,100 | 1,330 |
| 2001-01-22 | 1,350 | 1,350 | 1,310 | 1,320 | 2,800 | 1,320 |
| 2001-01-19 | 1,349 | 1,350 | 1,345 | 1,345 | 5,800 | 1,345 |
| 2001-01-18 | 1,349 | 1,350 | 1,343 | 1,350 | 6,000 | 1,350 |
| 2001-01-17 | 1,322 | 1,345 | 1,302 | 1,344 | 1,700 | 1,344 |
| 2001-01-16 | 1,361 | 1,361 | 1,302 | 1,343 | 9,200 | 1,343 |
| 2001-01-15 | 1,300 | 1,300 | 1,280 | 1,281 | 2,900 | 1,281 |
| 2001-01-12 | 1,285 | 1,300 | 1,285 | 1,300 | 4,100 | 1,300 |
| 2001-01-11 | 1,296 | 1,300 | 1,285 | 1,298 | 3,800 | 1,298 |
| 2001-01-10 | 1,295 | 1,340 | 1,285 | 1,295 | 7,500 | 1,295 |
| 2001-01-09 | 1,300 | 1,300 | 1,292 | 1,292 | 3,500 | 1,292 |
| 2001-01-05 | 1,349 | 1,349 | 1,283 | 1,283 | 4,500 | 1,283 |
| 2001-01-04 | 1,355 | 1,358 | 1,321 | 1,321 | 1,600 | 1,321 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
