2597 (株)ユニカフェ 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 | 1,559 | 1,560 | 1,537 | 1,560 | 3,100 | 1,200 |
| 2001-12-27 | 1,559 | 1,559 | 1,549 | 1,549 | 3,100 | 1,191.54 |
| 2001-12-26 | 1,576 | 1,576 | 1,549 | 1,550 | 4,200 | 1,192.31 |
| 2001-12-25 | 1,590 | 1,595 | 1,570 | 1,576 | 3,200 | 1,212.31 |
| 2001-12-21 | 1,582 | 1,589 | 1,551 | 1,589 | 5,400 | 1,222.31 |
| 2001-12-20 | 1,510 | 1,570 | 1,506 | 1,570 | 10,200 | 1,207.69 |
| 2001-12-19 | 1,600 | 1,600 | 1,537 | 1,570 | 8,700 | 1,207.69 |
| 2001-12-18 | 1,603 | 1,639 | 1,600 | 1,600 | 12,500 | 1,230.77 |
| 2001-12-17 | 1,620 | 1,650 | 1,603 | 1,603 | 5,600 | 1,233.08 |
| 2001-12-14 | 1,602 | 1,662 | 1,601 | 1,650 | 6,800 | 1,269.23 |
| 2001-12-13 | 1,650 | 1,667 | 1,620 | 1,650 | 7,400 | 1,269.23 |
| 2001-12-12 | 1,619 | 1,640 | 1,616 | 1,635 | 2,400 | 1,257.69 |
| 2001-12-11 | 1,676 | 1,676 | 1,641 | 1,649 | 4,600 | 1,268.46 |
| 2001-12-10 | 1,630 | 1,677 | 1,600 | 1,677 | 6,600 | 1,290 |
| 2001-12-07 | 1,620 | 1,630 | 1,610 | 1,610 | 3,800 | 1,238.46 |
| 2001-12-06 | 1,630 | 1,640 | 1,621 | 1,637 | 7,500 | 1,259.23 |
| 2001-12-05 | 1,630 | 1,634 | 1,620 | 1,630 | 1,700 | 1,253.85 |
| 2001-12-04 | 1,660 | 1,660 | 1,610 | 1,630 | 3,300 | 1,253.85 |
| 2001-12-03 | 1,661 | 1,670 | 1,650 | 1,670 | 4,600 | 1,284.62 |
| 2001-11-30 | 1,680 | 1,680 | 1,660 | 1,660 | 1,900 | 1,276.92 |
| 2001-11-29 | 1,699 | 1,715 | 1,680 | 1,680 | 1,400 | 1,292.31 |
| 2001-11-28 | 1,735 | 1,735 | 1,700 | 1,700 | 3,700 | 1,307.69 |
| 2001-11-27 | 1,738 | 1,740 | 1,710 | 1,725 | 3,300 | 1,326.92 |
| 2001-11-26 | 1,731 | 1,750 | 1,700 | 1,729 | 3,300 | 1,330 |
| 2001-11-22 | 1,657 | 1,700 | 1,650 | 1,700 | 5,900 | 1,307.69 |
| 2001-11-21 | 1,677 | 1,682 | 1,657 | 1,657 | 2,900 | 1,274.62 |
| 2001-11-20 | 1,700 | 1,700 | 1,675 | 1,675 | 5,000 | 1,288.46 |
| 2001-11-19 | 1,700 | 1,712 | 1,700 | 1,700 | 3,200 | 1,307.69 |
| 2001-11-16 | 1,739 | 1,739 | 1,712 | 1,722 | 4,100 | 1,324.62 |
| 2001-11-15 | 1,760 | 1,760 | 1,705 | 1,740 | 2,900 | 1,338.46 |
| 2001-11-14 | 1,730 | 1,743 | 1,701 | 1,709 | 10,100 | 1,314.62 |
| 2001-11-13 | 1,729 | 1,740 | 1,729 | 1,734 | 2,100 | 1,333.85 |
| 2001-11-12 | 1,730 | 1,750 | 1,726 | 1,729 | 2,900 | 1,330 |
| 2001-11-09 | 1,784 | 1,784 | 1,731 | 1,731 | 800 | 1,331.54 |
| 2001-11-08 | 1,770 | 1,770 | 1,730 | 1,730 | 3,600 | 1,330.77 |
| 2001-11-07 | 1,781 | 1,781 | 1,745 | 1,770 | 2,500 | 1,361.54 |
| 2001-11-06 | 1,760 | 1,784 | 1,750 | 1,780 | 1,900 | 1,369.23 |
| 2001-11-05 | 1,785 | 1,785 | 1,733 | 1,784 | 6,600 | 1,372.31 |
| 2001-11-02 | 1,790 | 1,790 | 1,730 | 1,730 | 6,300 | 1,330.77 |
| 2001-11-01 | 1,785 | 1,788 | 1,735 | 1,737 | 2,600 | 1,336.15 |
| 2001-10-31 | 1,751 | 1,798 | 1,751 | 1,784 | 5,800 | 1,372.31 |
| 2001-10-30 | 1,755 | 1,760 | 1,750 | 1,750 | 2,500 | 1,346.15 |
| 2001-10-29 | 1,794 | 1,795 | 1,775 | 1,782 | 4,600 | 1,370.77 |
| 2001-10-26 | 1,750 | 1,790 | 1,750 | 1,785 | 8,500 | 1,373.08 |
| 2001-10-25 | 1,750 | 1,750 | 1,740 | 1,750 | 4,100 | 1,346.15 |
| 2001-10-24 | 1,720 | 1,750 | 1,720 | 1,749 | 4,200 | 1,345.38 |
| 2001-10-23 | 1,749 | 1,750 | 1,725 | 1,730 | 1,700 | 1,330.77 |
| 2001-10-22 | 1,750 | 1,750 | 1,725 | 1,749 | 5,300 | 1,345.38 |
| 2001-10-19 | 1,710 | 1,720 | 1,710 | 1,715 | 1,700 | 1,319.23 |
| 2001-10-18 | 1,710 | 1,720 | 1,710 | 1,715 | 1,500 | 1,319.23 |
| 2001-10-17 | 1,784 | 1,784 | 1,730 | 1,740 | 3,200 | 1,338.46 |
| 2001-10-16 | 1,758 | 1,786 | 1,750 | 1,786 | 2,000 | 1,373.85 |
| 2001-10-15 | 1,770 | 1,798 | 1,751 | 1,757 | 3,300 | 1,351.54 |
| 2001-10-12 | 1,780 | 1,800 | 1,780 | 1,800 | 7,200 | 1,384.62 |
| 2001-10-11 | 1,783 | 1,791 | 1,780 | 1,780 | 2,900 | 1,369.23 |
| 2001-10-10 | 1,791 | 1,795 | 1,780 | 1,782 | 1,700 | 1,370.77 |
| 2001-10-09 | 1,726 | 1,793 | 1,726 | 1,784 | 2,700 | 1,372.31 |
| 2001-10-05 | 1,781 | 1,781 | 1,720 | 1,721 | 4,400 | 1,323.85 |
| 2001-10-04 | 1,771 | 1,798 | 1,771 | 1,781 | 3,500 | 1,370 |
| 2001-10-03 | 1,799 | 1,799 | 1,755 | 1,755 | 3,300 | 1,350 |
| 2001-10-02 | 1,800 | 1,800 | 1,780 | 1,795 | 1,000 | 1,380.77 |
| 2001-10-01 | 1,790 | 1,800 | 1,740 | 1,798 | 6,400 | 1,383.08 |
| 2001-09-28 | 1,745 | 1,789 | 1,745 | 1,780 | 5,800 | 1,369.23 |
| 2001-09-27 | 1,750 | 1,750 | 1,700 | 1,745 | 3,700 | 1,342.31 |
| 2001-09-26 | 1,800 | 1,800 | 1,750 | 1,752 | 4,700 | 1,347.69 |
| 2001-09-25 | 1,839 | 1,839 | 1,780 | 1,800 | 7,000 | 1,384.62 |
| 2001-09-21 | 1,890 | 1,890 | 1,865 | 1,888 | 21,200 | 1,452.31 |
| 2001-09-20 | 1,858 | 1,865 | 1,850 | 1,865 | 12,500 | 1,434.62 |
| 2001-09-19 | 1,840 | 1,870 | 1,830 | 1,856 | 6,500 | 1,427.69 |
| 2001-09-18 | 1,780 | 1,810 | 1,780 | 1,800 | 9,900 | 1,384.62 |
| 2001-09-17 | 1,800 | 1,800 | 1,755 | 1,780 | 10,100 | 1,369.23 |
| 2001-09-14 | 1,800 | 1,810 | 1,791 | 1,800 | 11,800 | 1,384.62 |
| 2001-09-13 | 1,750 | 1,840 | 1,750 | 1,800 | 6,400 | 1,384.62 |
| 2001-09-12 | 1,800 | 1,800 | 1,740 | 1,745 | 24,700 | 1,342.31 |
| 2001-09-11 | 1,900 | 1,900 | 1,890 | 1,890 | 7,700 | 1,453.85 |
| 2001-09-10 | 1,900 | 1,900 | 1,870 | 1,890 | 10,200 | 1,453.85 |
| 2001-09-07 | 1,885 | 1,900 | 1,880 | 1,900 | 5,500 | 1,461.54 |
| 2001-09-06 | 1,911 | 1,919 | 1,888 | 1,890 | 10,600 | 1,453.85 |
| 2001-09-05 | 1,963 | 1,963 | 1,900 | 1,908 | 17,200 | 1,467.69 |
| 2001-09-04 | 1,950 | 1,997 | 1,895 | 1,997 | 26,900 | 1,536.15 |
| 2001-09-03 | 1,970 | 2,000 | 1,910 | 2,000 | 55,800 | 1,538.46 |
| 2001-08-31 | 1,818 | 2,000 | 1,750 | 2,000 | 78,200 | 1,538.46 |
| 2001-08-30 | 1,819 | 1,820 | 1,809 | 1,819 | 16,300 | 1,399.23 |
| 2001-08-29 | 1,801 | 1,820 | 1,800 | 1,819 | 17,200 | 1,399.23 |
| 2001-08-28 | 1,800 | 1,830 | 1,791 | 1,795 | 15,100 | 1,380.77 |
| 2001-08-27 | 1,790 | 1,795 | 1,780 | 1,790 | 12,300 | 1,376.92 |
| 2001-08-24 | 1,794 | 1,794 | 1,776 | 1,790 | 12,800 | 1,376.92 |
| 2001-08-23 | 1,795 | 1,799 | 1,779 | 1,795 | 10,800 | 1,380.77 |
| 2001-08-22 | 1,795 | 1,795 | 1,779 | 1,795 | 9,900 | 1,380.77 |
| 2001-08-21 | 1,780 | 1,800 | 1,766 | 1,779 | 19,700 | 1,368.46 |
| 2001-08-20 | 1,701 | 1,720 | 1,700 | 1,720 | 6,400 | 1,323.08 |
| 2001-08-17 | 1,702 | 1,702 | 1,690 | 1,700 | 10,500 | 1,307.69 |
| 2001-08-16 | 1,720 | 1,735 | 1,708 | 1,716 | 3,700 | 1,320 |
| 2001-08-15 | 1,750 | 1,750 | 1,717 | 1,717 | 5,800 | 1,320.77 |
| 2001-08-14 | 1,711 | 1,800 | 1,710 | 1,748 | 4,300 | 1,344.62 |
| 2001-08-13 | 1,790 | 1,790 | 1,687 | 1,700 | 4,600 | 1,307.69 |
| 2001-08-10 | 1,680 | 1,680 | 1,675 | 1,675 | 2,700 | 1,288.46 |
| 2001-08-09 | 1,687 | 1,687 | 1,676 | 1,676 | 800 | 1,289.23 |
| 2001-08-08 | 1,671 | 1,688 | 1,670 | 1,687 | 7,000 | 1,297.69 |
| 2001-08-07 | 1,688 | 1,688 | 1,670 | 1,670 | 1,500 | 1,284.62 |
| 2001-08-06 | 1,694 | 1,694 | 1,680 | 1,680 | 2,400 | 1,292.31 |
| 2001-08-03 | 1,696 | 1,700 | 1,680 | 1,680 | 2,600 | 1,292.31 |
| 2001-08-02 | 1,670 | 1,699 | 1,670 | 1,699 | 600 | 1,306.92 |
| 2001-08-01 | 1,699 | 1,699 | 1,651 | 1,660 | 3,000 | 1,276.92 |
| 2001-07-31 | 1,685 | 1,710 | 1,650 | 1,675 | 8,100 | 1,288.46 |
| 2001-07-30 | 1,700 | 1,710 | 1,660 | 1,694 | 4,700 | 1,303.08 |
| 2001-07-27 | 1,695 | 1,700 | 1,695 | 1,697 | 5,500 | 1,305.38 |
| 2001-07-26 | 1,610 | 1,690 | 1,610 | 1,690 | 2,800 | 1,300 |
| 2001-07-25 | 1,600 | 1,610 | 1,600 | 1,610 | 2,200 | 1,238.46 |
| 2001-07-24 | 1,588 | 1,588 | 1,580 | 1,588 | 1,900 | 1,221.54 |
| 2001-07-23 | 1,630 | 1,630 | 1,590 | 1,590 | 3,900 | 1,223.08 |
| 2001-07-19 | 1,630 | 1,631 | 1,590 | 1,630 | 7,100 | 1,253.85 |
| 2001-07-18 | 1,690 | 1,690 | 1,630 | 1,631 | 7,500 | 1,254.62 |
| 2001-07-17 | 1,667 | 1,670 | 1,654 | 1,660 | 2,900 | 1,276.92 |
| 2001-07-16 | 1,680 | 1,700 | 1,666 | 1,666 | 5,400 | 1,281.54 |
| 2001-07-13 | 1,690 | 1,690 | 1,650 | 1,670 | 7,500 | 1,284.62 |
| 2001-07-12 | 1,651 | 1,680 | 1,651 | 1,680 | 3,900 | 1,292.31 |
| 2001-07-11 | 1,695 | 1,695 | 1,650 | 1,670 | 4,200 | 1,284.62 |
| 2001-07-10 | 1,680 | 1,700 | 1,680 | 1,700 | 1,800 | 1,307.69 |
| 2001-07-09 | 1,722 | 1,722 | 1,680 | 1,680 | 8,100 | 1,292.31 |
| 2001-07-06 | 1,744 | 1,745 | 1,718 | 1,718 | 3,000 | 1,321.54 |
| 2001-07-05 | 1,733 | 1,740 | 1,729 | 1,729 | 3,100 | 1,330 |
| 2001-07-04 | 1,710 | 1,750 | 1,710 | 1,740 | 4,900 | 1,338.46 |
| 2001-07-03 | 1,700 | 1,720 | 1,700 | 1,710 | 4,500 | 1,315.38 |
| 2001-07-02 | 1,745 | 1,745 | 1,680 | 1,700 | 2,500 | 1,307.69 |
| 2001-06-29 | 1,700 | 1,700 | 1,655 | 1,655 | 7,200 | 1,273.08 |
| 2001-06-28 | 1,700 | 1,700 | 1,680 | 1,690 | 3,700 | 1,300 |
| 2001-06-27 | 1,695 | 1,700 | 1,682 | 1,682 | 1,100 | 1,293.85 |
| 2001-06-26 | 1,720 | 1,720 | 1,695 | 1,695 | 8,200 | 1,303.85 |
| 2001-06-25 | 1,720 | 1,730 | 1,700 | 1,710 | 3,000 | 1,315.38 |
| 2001-06-22 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,300 |
| 2001-06-21 | 1,690 | 1,690 | 1,651 | 1,652 | 1,100 | 1,270.77 |
| 2001-06-20 | 1,640 | 1,690 | 1,640 | 1,680 | 4,200 | 1,292.31 |
| 2001-06-19 | 1,680 | 1,690 | 1,660 | 1,680 | 3,100 | 1,292.31 |
| 2001-06-18 | 1,650 | 1,680 | 1,620 | 1,680 | 1,700 | 1,292.31 |
| 2001-06-15 | 1,670 | 1,670 | 1,605 | 1,620 | 2,600 | 1,246.15 |
| 2001-06-14 | 1,700 | 1,700 | 1,630 | 1,640 | 18,300 | 1,261.54 |
| 2001-06-13 | 1,700 | 1,700 | 1,690 | 1,700 | 500 | 1,307.69 |
| 2001-06-12 | 1,700 | 1,700 | 1,671 | 1,671 | 3,700 | 1,285.38 |
| 2001-06-11 | 1,710 | 1,710 | 1,700 | 1,710 | 2,700 | 1,315.38 |
| 2001-06-08 | 1,700 | 1,710 | 1,680 | 1,680 | 2,000 | 1,292.31 |
| 2001-06-07 | 1,745 | 1,750 | 1,700 | 1,700 | 3,400 | 1,307.69 |
| 2001-06-06 | 1,700 | 1,715 | 1,680 | 1,715 | 4,300 | 1,319.23 |
| 2001-06-05 | 1,710 | 1,710 | 1,700 | 1,701 | 2,600 | 1,308.46 |
| 2001-06-04 | 1,745 | 1,745 | 1,701 | 1,715 | 1,500 | 1,319.23 |
| 2001-06-01 | 1,701 | 1,722 | 1,701 | 1,701 | 1,300 | 1,308.46 |
| 2001-05-31 | 1,751 | 1,751 | 1,700 | 1,700 | 2,200 | 1,307.69 |
| 2001-05-30 | 1,801 | 1,810 | 1,780 | 1,780 | 7,500 | 1,369.23 |
| 2001-05-29 | 1,810 | 1,810 | 1,780 | 1,790 | 4,800 | 1,376.92 |
| 2001-05-28 | 1,700 | 1,830 | 1,700 | 1,810 | 5,000 | 1,392.31 |
| 2001-05-25 | 1,645 | 1,700 | 1,641 | 1,700 | 4,600 | 1,307.69 |
| 2001-05-24 | 1,646 | 1,649 | 1,620 | 1,645 | 5,400 | 1,265.38 |
| 2001-05-23 | 1,680 | 1,680 | 1,650 | 1,650 | 10,800 | 1,269.23 |
| 2001-05-22 | 1,750 | 1,750 | 1,680 | 1,690 | 23,400 | 1,300 |
| 2001-05-21 | 1,780 | 1,820 | 1,750 | 1,750 | 6,800 | 1,346.15 |
| 2001-05-18 | 1,807 | 1,824 | 1,780 | 1,780 | 5,000 | 1,369.23 |
| 2001-05-17 | 1,800 | 1,825 | 1,800 | 1,810 | 2,800 | 1,392.31 |
| 2001-05-16 | 1,851 | 1,860 | 1,845 | 1,850 | 3,600 | 1,423.08 |
| 2001-05-15 | 1,852 | 1,859 | 1,845 | 1,855 | 2,700 | 1,426.92 |
| 2001-05-14 | 1,854 | 1,864 | 1,850 | 1,852 | 7,300 | 1,424.62 |
| 2001-05-11 | 1,869 | 1,869 | 1,851 | 1,853 | 6,200 | 1,425.38 |
| 2001-05-10 | 1,850 | 1,880 | 1,800 | 1,880 | 18,200 | 1,446.15 |
| 2001-05-09 | 1,890 | 1,890 | 1,860 | 1,890 | 7,400 | 1,453.85 |
| 2001-05-08 | 1,910 | 1,910 | 1,880 | 1,890 | 16,400 | 1,453.85 |
| 2001-05-07 | 1,910 | 1,910 | 1,880 | 1,900 | 14,500 | 1,461.54 |
| 2001-05-02 | 1,791 | 1,865 | 1,791 | 1,850 | 21,400 | 1,423.08 |
| 2001-05-01 | 1,695 | 1,794 | 1,690 | 1,761 | 15,000 | 1,354.62 |
| 2001-04-27 | 1,688 | 1,695 | 1,650 | 1,680 | 6,500 | 1,292.31 |
| 2001-04-26 | 1,610 | 1,688 | 1,610 | 1,688 | 10,500 | 1,298.46 |
| 2001-04-25 | 1,593 | 1,605 | 1,592 | 1,605 | 4,300 | 1,234.62 |
| 2001-04-24 | 1,600 | 1,600 | 1,561 | 1,590 | 9,100 | 1,223.08 |
| 2001-04-23 | 1,599 | 1,600 | 1,579 | 1,590 | 3,900 | 1,223.08 |
| 2001-04-20 | 1,560 | 1,575 | 1,551 | 1,551 | 5,100 | 1,193.08 |
| 2001-04-19 | 1,590 | 1,590 | 1,550 | 1,560 | 3,900 | 1,200 |
| 2001-04-18 | 1,552 | 1,568 | 1,550 | 1,550 | 4,400 | 1,192.31 |
| 2001-04-17 | 1,499 | 1,611 | 1,499 | 1,552 | 10,600 | 1,193.85 |
| 2001-04-16 | 1,499 | 1,499 | 1,479 | 1,490 | 2,400 | 1,146.15 |
| 2001-04-13 | 1,480 | 1,480 | 1,462 | 1,479 | 4,200 | 1,137.69 |
| 2001-04-12 | 1,480 | 1,490 | 1,468 | 1,480 | 4,500 | 1,138.46 |
| 2001-04-11 | 1,480 | 1,480 | 1,471 | 1,480 | 4,300 | 1,138.46 |
| 2001-04-10 | 1,500 | 1,500 | 1,480 | 1,480 | 3,400 | 1,138.46 |
| 2001-04-09 | 1,485 | 1,500 | 1,465 | 1,489 | 3,400 | 1,145.38 |
| 2001-04-06 | 1,500 | 1,500 | 1,460 | 1,470 | 7,200 | 1,130.77 |
| 2001-04-05 | 1,500 | 1,500 | 1,490 | 1,495 | 5,400 | 1,150 |
| 2001-04-04 | 1,500 | 1,525 | 1,498 | 1,498 | 5,200 | 1,152.31 |
| 2001-04-03 | 1,525 | 1,525 | 1,500 | 1,505 | 2,400 | 1,157.69 |
| 2001-04-02 | 1,530 | 1,530 | 1,505 | 1,515 | 3,700 | 1,165.38 |
| 2001-03-30 | 1,480 | 1,510 | 1,450 | 1,500 | 15,500 | 1,153.85 |
| 2001-03-29 | 1,471 | 1,490 | 1,450 | 1,450 | 6,500 | 1,115.38 |
| 2001-03-28 | 1,485 | 1,485 | 1,470 | 1,470 | 1,200 | 1,130.77 |
| 2001-03-27 | 1,509 | 1,509 | 1,460 | 1,480 | 1,900 | 1,138.46 |
| 2001-03-26 | 1,471 | 1,515 | 1,470 | 1,515 | 11,100 | 1,165.38 |
| 2001-03-23 | 1,490 | 1,490 | 1,460 | 1,470 | 4,900 | 1,130.77 |
| 2001-03-22 | 1,480 | 1,490 | 1,450 | 1,480 | 5,500 | 1,138.46 |
| 2001-03-21 | 1,497 | 1,498 | 1,460 | 1,480 | 2,500 | 1,138.46 |
| 2001-03-19 | 1,440 | 1,450 | 1,430 | 1,440 | 2,900 | 1,107.69 |
| 2001-03-16 | 1,450 | 1,450 | 1,440 | 1,442 | 1,300 | 1,109.23 |
| 2001-03-15 | 1,452 | 1,452 | 1,420 | 1,425 | 2,800 | 1,096.15 |
| 2001-03-14 | 1,465 | 1,500 | 1,450 | 1,464 | 5,100 | 1,126.15 |
| 2001-03-13 | 1,450 | 1,460 | 1,450 | 1,460 | 25,300 | 1,123.08 |
| 2001-03-12 | 1,500 | 1,500 | 1,465 | 1,465 | 5,600 | 1,126.92 |
| 2001-03-09 | 1,496 | 1,500 | 1,495 | 1,500 | 7,000 | 1,153.85 |
| 2001-03-08 | 1,510 | 1,510 | 1,495 | 1,495 | 4,200 | 1,150 |
| 2001-03-07 | 1,482 | 1,510 | 1,470 | 1,510 | 3,500 | 1,161.54 |
| 2001-03-06 | 1,462 | 1,480 | 1,462 | 1,475 | 2,000 | 1,134.62 |
| 2001-03-05 | 1,485 | 1,485 | 1,450 | 1,460 | 8,500 | 1,123.08 |
| 2001-03-02 | 1,519 | 1,520 | 1,490 | 1,497 | 3,700 | 1,151.54 |
| 2001-03-01 | 1,493 | 1,510 | 1,493 | 1,500 | 2,400 | 1,153.85 |
| 2001-02-28 | 1,500 | 1,519 | 1,490 | 1,490 | 5,300 | 1,146.15 |
| 2001-02-27 | 1,520 | 1,531 | 1,500 | 1,500 | 3,400 | 1,153.85 |
| 2001-02-26 | 1,535 | 1,545 | 1,520 | 1,545 | 6,000 | 1,188.46 |
| 2001-02-23 | 1,550 | 1,550 | 1,521 | 1,545 | 1,900 | 1,188.46 |
| 2001-02-22 | 1,540 | 1,579 | 1,520 | 1,550 | 5,400 | 1,192.31 |
| 2001-02-21 | 1,530 | 1,549 | 1,501 | 1,549 | 4,400 | 1,191.54 |
| 2001-02-20 | 1,501 | 1,550 | 1,500 | 1,510 | 3,100 | 1,161.54 |
| 2001-02-19 | 1,480 | 1,500 | 1,480 | 1,500 | 1,800 | 1,153.85 |
| 2001-02-16 | 1,503 | 1,519 | 1,480 | 1,480 | 8,300 | 1,138.46 |
| 2001-02-15 | 1,540 | 1,555 | 1,500 | 1,500 | 4,900 | 1,153.85 |
| 2001-02-14 | 1,568 | 1,570 | 1,540 | 1,550 | 3,700 | 1,192.31 |
| 2001-02-13 | 1,567 | 1,600 | 1,567 | 1,568 | 22,200 | 1,206.15 |
| 2001-02-09 | 1,580 | 1,600 | 1,545 | 1,565 | 5,300 | 1,203.85 |
| 2001-02-08 | 1,596 | 1,600 | 1,540 | 1,580 | 8,400 | 1,215.38 |
| 2001-02-07 | 1,520 | 1,590 | 1,520 | 1,560 | 11,800 | 1,200 |
| 2001-02-06 | 1,500 | 1,520 | 1,495 | 1,510 | 4,100 | 1,161.54 |
| 2001-02-05 | 1,470 | 1,490 | 1,450 | 1,490 | 2,800 | 1,146.15 |
| 2001-02-02 | 1,496 | 1,520 | 1,451 | 1,480 | 3,100 | 1,138.46 |
| 2001-02-01 | 1,500 | 1,500 | 1,450 | 1,490 | 11,500 | 1,146.15 |
| 2001-01-31 | 1,520 | 1,520 | 1,500 | 1,500 | 9,600 | 1,153.85 |
| 2001-01-30 | 1,590 | 1,590 | 1,521 | 1,522 | 18,500 | 1,170.77 |
| 2001-01-29 | 1,540 | 1,600 | 1,540 | 1,600 | 16,000 | 1,230.77 |
| 2001-01-26 | 1,450 | 1,530 | 1,450 | 1,500 | 15,700 | 1,153.85 |
| 2001-01-25 | 1,351 | 1,460 | 1,351 | 1,420 | 13,400 | 1,092.31 |
| 2001-01-24 | 1,320 | 1,350 | 1,310 | 1,350 | 7,500 | 1,038.46 |
| 2001-01-23 | 1,270 | 1,299 | 1,260 | 1,282 | 5,900 | 986.15 |
| 2001-01-22 | 1,250 | 1,268 | 1,245 | 1,268 | 4,500 | 975.39 |
| 2001-01-19 | 1,220 | 1,250 | 1,220 | 1,235 | 4,900 | 950 |
| 2001-01-18 | 1,250 | 1,250 | 1,220 | 1,221 | 2,900 | 939.23 |
| 2001-01-17 | 1,251 | 1,251 | 1,230 | 1,250 | 3,400 | 961.54 |
| 2001-01-16 | 1,220 | 1,250 | 1,220 | 1,250 | 3,200 | 961.54 |
| 2001-01-15 | 1,225 | 1,245 | 1,210 | 1,220 | 5,200 | 938.46 |
| 2001-01-12 | 1,230 | 1,240 | 1,200 | 1,215 | 4,800 | 934.62 |
| 2001-01-11 | 1,263 | 1,270 | 1,250 | 1,250 | 3,200 | 961.54 |
| 2001-01-10 | 1,270 | 1,280 | 1,262 | 1,262 | 3,000 | 970.77 |
| 2001-01-09 | 1,280 | 1,280 | 1,262 | 1,262 | 1,100 | 970.77 |
| 2001-01-05 | 1,330 | 1,330 | 1,260 | 1,280 | 3,800 | 984.62 |
| 2001-01-04 | 1,297 | 1,300 | 1,260 | 1,260 | 900 | 969.23 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
