2910 (株)ロック・フィールド 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 | 2,850 | 2,875 | 2,835 | 2,875 | 6,000 | 1,437.50 |
| 2001-12-27 | 2,800 | 2,850 | 2,775 | 2,850 | 11,000 | 1,425 |
| 2001-12-26 | 2,780 | 2,830 | 2,765 | 2,805 | 14,300 | 1,402.50 |
| 2001-12-25 | 2,730 | 2,780 | 2,730 | 2,780 | 8,400 | 1,390 |
| 2001-12-21 | 2,730 | 2,765 | 2,670 | 2,755 | 34,000 | 1,377.50 |
| 2001-12-20 | 2,790 | 2,820 | 2,725 | 2,820 | 11,100 | 1,410 |
| 2001-12-19 | 2,740 | 2,790 | 2,700 | 2,785 | 13,700 | 1,392.50 |
| 2001-12-18 | 2,840 | 2,840 | 2,780 | 2,810 | 6,500 | 1,405 |
| 2001-12-17 | 2,865 | 2,865 | 2,780 | 2,840 | 11,900 | 1,420 |
| 2001-12-14 | 2,780 | 2,840 | 2,780 | 2,840 | 27,400 | 1,420 |
| 2001-12-13 | 2,855 | 2,855 | 2,800 | 2,850 | 8,900 | 1,425 |
| 2001-12-12 | 2,800 | 2,890 | 2,775 | 2,855 | 11,800 | 1,427.50 |
| 2001-12-11 | 2,890 | 2,890 | 2,800 | 2,805 | 12,500 | 1,402.50 |
| 2001-12-10 | 2,905 | 2,925 | 2,880 | 2,890 | 25,400 | 1,445 |
| 2001-12-07 | 3,000 | 3,010 | 2,900 | 2,900 | 20,300 | 1,450 |
| 2001-12-06 | 3,060 | 3,060 | 2,980 | 2,985 | 12,800 | 1,492.50 |
| 2001-12-05 | 2,995 | 3,060 | 2,990 | 3,060 | 16,600 | 1,530 |
| 2001-12-04 | 3,000 | 3,000 | 2,905 | 2,990 | 13,300 | 1,495 |
| 2001-12-03 | 3,010 | 3,050 | 3,000 | 3,000 | 8,300 | 1,500 |
| 2001-11-30 | 3,040 | 3,040 | 2,990 | 3,010 | 14,300 | 1,505 |
| 2001-11-29 | 3,070 | 3,070 | 3,000 | 3,040 | 7,500 | 1,520 |
| 2001-11-28 | 2,950 | 3,070 | 2,950 | 3,070 | 23,700 | 1,535 |
| 2001-11-27 | 3,040 | 3,040 | 2,950 | 2,950 | 7,400 | 1,475 |
| 2001-11-26 | 2,870 | 2,980 | 2,850 | 2,975 | 14,400 | 1,487.50 |
| 2001-11-22 | 2,790 | 2,860 | 2,790 | 2,860 | 10,200 | 1,430 |
| 2001-11-21 | 2,790 | 2,810 | 2,790 | 2,800 | 9,000 | 1,400 |
| 2001-11-20 | 2,850 | 2,850 | 2,830 | 2,835 | 15,900 | 1,417.50 |
| 2001-11-19 | 2,710 | 2,770 | 2,710 | 2,770 | 10,600 | 1,385 |
| 2001-11-16 | 2,810 | 2,835 | 2,720 | 2,750 | 20,100 | 1,375 |
| 2001-11-15 | 2,800 | 2,860 | 2,795 | 2,860 | 31,000 | 1,430 |
| 2001-11-14 | 2,730 | 2,805 | 2,710 | 2,780 | 6,400 | 1,390 |
| 2001-11-13 | 2,730 | 2,765 | 2,700 | 2,730 | 21,700 | 1,365 |
| 2001-11-12 | 2,865 | 2,865 | 2,775 | 2,780 | 7,500 | 1,390 |
| 2001-11-09 | 2,850 | 2,855 | 2,830 | 2,855 | 32,600 | 1,427.50 |
| 2001-11-08 | 2,900 | 2,915 | 2,880 | 2,915 | 15,100 | 1,457.50 |
| 2001-11-07 | 2,900 | 2,925 | 2,855 | 2,905 | 35,800 | 1,452.50 |
| 2001-11-06 | 2,890 | 2,950 | 2,890 | 2,930 | 38,100 | 1,465 |
| 2001-11-05 | 2,945 | 2,945 | 2,870 | 2,890 | 8,300 | 1,445 |
| 2001-11-02 | 3,000 | 3,030 | 2,945 | 2,955 | 18,500 | 1,477.50 |
| 2001-11-01 | 3,030 | 3,080 | 2,950 | 2,985 | 12,000 | 1,492.50 |
| 2001-10-31 | 3,060 | 3,090 | 3,040 | 3,070 | 13,900 | 1,535 |
| 2001-10-30 | 3,200 | 3,200 | 3,070 | 3,100 | 6,400 | 1,550 |
| 2001-10-29 | 3,150 | 3,250 | 3,150 | 3,240 | 19,800 | 1,620 |
| 2001-10-26 | 3,170 | 3,250 | 3,170 | 3,170 | 23,900 | 1,585 |
| 2001-10-25 | 3,190 | 3,250 | 3,150 | 3,190 | 39,400 | 1,595 |
| 2001-10-24 | 3,100 | 3,160 | 3,070 | 3,150 | 23,200 | 1,575 |
| 2001-10-23 | 3,040 | 3,110 | 3,040 | 3,100 | 21,600 | 1,550 |
| 2001-10-22 | 2,990 | 3,030 | 2,990 | 3,020 | 14,000 | 1,510 |
| 2001-10-19 | 2,970 | 2,975 | 2,955 | 2,970 | 10,400 | 1,485 |
| 2001-10-18 | 2,970 | 2,990 | 2,950 | 2,975 | 12,500 | 1,487.50 |
| 2001-10-17 | 2,925 | 2,970 | 2,900 | 2,965 | 30,100 | 1,482.50 |
| 2001-10-16 | 2,910 | 2,950 | 2,910 | 2,950 | 10,100 | 1,475 |
| 2001-10-15 | 2,960 | 2,960 | 2,920 | 2,940 | 7,200 | 1,470 |
| 2001-10-12 | 2,930 | 2,960 | 2,900 | 2,940 | 11,000 | 1,470 |
| 2001-10-11 | 2,935 | 2,960 | 2,920 | 2,960 | 17,000 | 1,480 |
| 2001-10-10 | 2,940 | 2,940 | 2,860 | 2,905 | 11,500 | 1,452.50 |
| 2001-10-09 | 2,880 | 2,960 | 2,870 | 2,960 | 31,100 | 1,480 |
| 2001-10-05 | 2,880 | 2,890 | 2,820 | 2,860 | 15,400 | 1,430 |
| 2001-10-04 | 2,900 | 2,920 | 2,800 | 2,895 | 32,900 | 1,447.50 |
| 2001-10-03 | 2,860 | 2,935 | 2,820 | 2,900 | 27,200 | 1,450 |
| 2001-10-02 | 2,640 | 2,830 | 2,620 | 2,830 | 33,400 | 1,415 |
| 2001-10-01 | 2,610 | 2,630 | 2,560 | 2,600 | 15,800 | 1,300 |
| 2001-09-28 | 2,500 | 2,595 | 2,500 | 2,570 | 26,600 | 1,285 |
| 2001-09-27 | 2,400 | 2,480 | 2,395 | 2,480 | 20,800 | 1,240 |
| 2001-09-26 | 2,500 | 2,500 | 2,350 | 2,410 | 20,400 | 1,205 |
| 2001-09-25 | 2,660 | 2,660 | 2,420 | 2,440 | 15,400 | 1,220 |
| 2001-09-21 | 2,600 | 2,600 | 2,500 | 2,515 | 27,300 | 1,257.50 |
| 2001-09-20 | 2,700 | 2,700 | 2,500 | 2,595 | 29,100 | 1,297.50 |
| 2001-09-19 | 2,720 | 2,750 | 2,660 | 2,720 | 49,100 | 1,360 |
| 2001-09-18 | 2,450 | 2,625 | 2,450 | 2,600 | 17,500 | 1,300 |
| 2001-09-17 | 2,500 | 2,500 | 2,345 | 2,450 | 18,700 | 1,225 |
| 2001-09-14 | 2,450 | 2,500 | 2,450 | 2,500 | 31,000 | 1,250 |
| 2001-09-13 | 2,340 | 2,570 | 2,300 | 2,570 | 39,700 | 1,285 |
| 2001-09-12 | 2,460 | 2,460 | 2,460 | 2,460 | 6,100 | 1,230 |
| 2001-09-11 | 2,700 | 2,720 | 2,600 | 2,660 | 48,800 | 1,330 |
| 2001-09-10 | 2,750 | 2,775 | 2,710 | 2,770 | 34,500 | 1,385 |
| 2001-09-07 | 2,900 | 2,900 | 2,810 | 2,840 | 8,500 | 1,420 |
| 2001-09-06 | 2,865 | 2,950 | 2,860 | 2,910 | 9,800 | 1,455 |
| 2001-09-05 | 2,950 | 2,950 | 2,870 | 2,905 | 17,900 | 1,452.50 |
| 2001-09-04 | 2,685 | 2,910 | 2,685 | 2,910 | 23,000 | 1,455 |
| 2001-09-03 | 3,000 | 3,000 | 2,845 | 2,845 | 13,800 | 1,422.50 |
| 2001-08-31 | 2,940 | 3,020 | 2,910 | 3,000 | 23,200 | 1,500 |
| 2001-08-30 | 2,880 | 2,950 | 2,870 | 2,940 | 17,500 | 1,470 |
| 2001-08-29 | 2,910 | 2,970 | 2,850 | 2,930 | 61,100 | 1,465 |
| 2001-08-28 | 3,160 | 3,160 | 2,970 | 3,020 | 59,100 | 1,510 |
| 2001-08-27 | 3,200 | 3,270 | 3,170 | 3,170 | 18,800 | 1,585 |
| 2001-08-24 | 3,200 | 3,280 | 3,160 | 3,280 | 25,700 | 1,640 |
| 2001-08-23 | 3,200 | 3,260 | 3,200 | 3,250 | 4,600 | 1,625 |
| 2001-08-22 | 3,170 | 3,330 | 3,170 | 3,300 | 11,500 | 1,650 |
| 2001-08-21 | 3,150 | 3,350 | 3,100 | 3,290 | 32,100 | 1,645 |
| 2001-08-20 | 3,150 | 3,220 | 3,150 | 3,200 | 14,500 | 1,600 |
| 2001-08-17 | 3,400 | 3,400 | 3,230 | 3,280 | 23,500 | 1,640 |
| 2001-08-16 | 3,280 | 3,400 | 3,260 | 3,360 | 77,100 | 1,680 |
| 2001-08-15 | 3,320 | 3,320 | 3,270 | 3,290 | 40,100 | 1,645 |
| 2001-08-14 | 3,190 | 3,300 | 3,190 | 3,270 | 91,300 | 1,635 |
| 2001-08-13 | 3,200 | 3,200 | 3,180 | 3,180 | 16,000 | 1,590 |
| 2001-08-10 | 3,150 | 3,210 | 3,140 | 3,190 | 69,500 | 1,595 |
| 2001-08-09 | 3,140 | 3,170 | 3,140 | 3,150 | 23,500 | 1,575 |
| 2001-08-08 | 3,140 | 3,170 | 3,110 | 3,140 | 21,900 | 1,570 |
| 2001-08-07 | 3,080 | 3,180 | 3,080 | 3,150 | 45,500 | 1,575 |
| 2001-08-06 | 3,090 | 3,110 | 3,070 | 3,110 | 29,800 | 1,555 |
| 2001-08-03 | 3,100 | 3,100 | 3,060 | 3,080 | 33,200 | 1,540 |
| 2001-08-02 | 3,010 | 3,110 | 3,010 | 3,080 | 48,200 | 1,540 |
| 2001-08-01 | 3,050 | 3,100 | 3,000 | 3,020 | 16,000 | 1,510 |
| 2001-07-31 | 3,050 | 3,130 | 3,000 | 3,090 | 50,400 | 1,545 |
| 2001-07-30 | 3,030 | 3,060 | 3,000 | 3,000 | 15,900 | 1,500 |
| 2001-07-27 | 3,000 | 3,080 | 2,980 | 3,020 | 43,500 | 1,510 |
| 2001-07-26 | 3,060 | 3,100 | 2,990 | 3,030 | 78,500 | 1,515 |
| 2001-07-25 | 3,070 | 3,100 | 3,060 | 3,060 | 16,700 | 1,530 |
| 2001-07-24 | 3,040 | 3,120 | 3,000 | 3,120 | 30,200 | 1,560 |
| 2001-07-23 | 3,140 | 3,140 | 3,000 | 3,040 | 17,600 | 1,520 |
| 2001-07-19 | 3,010 | 3,070 | 2,990 | 3,040 | 19,600 | 1,520 |
| 2001-07-18 | 3,070 | 3,090 | 2,955 | 3,060 | 9,500 | 1,530 |
| 2001-07-17 | 3,180 | 3,180 | 3,100 | 3,100 | 11,600 | 1,550 |
| 2001-07-16 | 3,200 | 3,200 | 3,150 | 3,190 | 23,700 | 1,595 |
| 2001-07-13 | 3,090 | 3,200 | 3,030 | 3,200 | 36,500 | 1,600 |
| 2001-07-12 | 2,930 | 3,000 | 2,930 | 3,000 | 13,300 | 1,500 |
| 2001-07-11 | 2,870 | 2,930 | 2,860 | 2,930 | 19,100 | 1,465 |
| 2001-07-10 | 2,860 | 2,900 | 2,850 | 2,900 | 17,700 | 1,450 |
| 2001-07-09 | 2,895 | 2,900 | 2,785 | 2,900 | 26,500 | 1,450 |
| 2001-07-06 | 2,955 | 2,970 | 2,905 | 2,910 | 23,100 | 1,455 |
| 2001-07-05 | 3,030 | 3,050 | 2,990 | 2,995 | 15,200 | 1,497.50 |
| 2001-07-04 | 3,140 | 3,140 | 3,070 | 3,070 | 12,900 | 1,535 |
| 2001-07-03 | 3,150 | 3,150 | 3,110 | 3,120 | 6,300 | 1,560 |
| 2001-07-02 | 3,230 | 3,230 | 3,080 | 3,140 | 35,000 | 1,570 |
| 2001-06-29 | 3,210 | 3,220 | 3,170 | 3,200 | 19,900 | 1,600 |
| 2001-06-28 | 3,200 | 3,200 | 3,150 | 3,170 | 29,200 | 1,585 |
| 2001-06-27 | 3,190 | 3,220 | 3,160 | 3,160 | 31,200 | 1,580 |
| 2001-06-26 | 3,120 | 3,190 | 3,120 | 3,190 | 39,100 | 1,595 |
| 2001-06-25 | 3,080 | 3,120 | 3,030 | 3,120 | 23,100 | 1,560 |
| 2001-06-22 | 3,090 | 3,100 | 3,030 | 3,080 | 14,700 | 1,540 |
| 2001-06-21 | 2,980 | 3,080 | 2,980 | 3,080 | 16,800 | 1,540 |
| 2001-06-20 | 3,030 | 3,100 | 3,000 | 3,000 | 20,000 | 1,500 |
| 2001-06-19 | 3,060 | 3,100 | 3,000 | 3,030 | 42,400 | 1,515 |
| 2001-06-18 | 2,995 | 3,110 | 2,990 | 3,020 | 49,100 | 1,510 |
| 2001-06-15 | 3,080 | 3,080 | 2,910 | 2,970 | 40,900 | 1,485 |
| 2001-06-14 | 3,120 | 3,140 | 3,100 | 3,100 | 21,200 | 1,550 |
| 2001-06-13 | 3,110 | 3,150 | 3,110 | 3,140 | 29,100 | 1,570 |
| 2001-06-12 | 3,210 | 3,210 | 3,100 | 3,110 | 36,100 | 1,555 |
| 2001-06-11 | 3,210 | 3,230 | 3,190 | 3,230 | 28,500 | 1,615 |
| 2001-06-08 | 3,160 | 3,190 | 3,150 | 3,180 | 80,200 | 1,590 |
| 2001-06-07 | 3,170 | 3,170 | 3,130 | 3,160 | 49,600 | 1,580 |
| 2001-06-06 | 3,050 | 3,130 | 3,020 | 3,120 | 43,300 | 1,560 |
| 2001-06-05 | 3,100 | 3,100 | 3,010 | 3,090 | 30,000 | 1,545 |
| 2001-06-04 | 2,980 | 3,040 | 2,965 | 3,010 | 28,700 | 1,505 |
| 2001-06-01 | 3,010 | 3,030 | 2,905 | 2,905 | 68,500 | 1,452.50 |
| 2001-05-31 | 2,950 | 2,985 | 2,900 | 2,970 | 115,300 | 1,485 |
| 2001-05-30 | 3,080 | 3,080 | 2,930 | 2,990 | 109,400 | 1,495 |
| 2001-05-29 | 3,200 | 3,200 | 3,090 | 3,100 | 70,700 | 1,550 |
| 2001-05-28 | 3,250 | 3,290 | 3,200 | 3,200 | 41,300 | 1,600 |
| 2001-05-25 | 3,350 | 3,350 | 3,240 | 3,250 | 108,800 | 1,625 |
| 2001-05-24 | 3,300 | 3,350 | 3,270 | 3,350 | 97,800 | 1,675 |
| 2001-05-23 | 3,240 | 3,330 | 3,200 | 3,250 | 224,500 | 1,625 |
| 2001-05-22 | 3,110 | 3,190 | 3,110 | 3,190 | 281,200 | 1,595 |
| 2001-05-21 | 3,200 | 3,250 | 3,060 | 3,090 | 364,500 | 1,545 |
| 2001-05-18 | 3,600 | 3,600 | 3,350 | 3,350 | 471,400 | 1,675 |
| 2001-05-17 | 3,870 | 3,880 | 3,820 | 3,850 | 37,700 | 1,925 |
| 2001-05-16 | 3,930 | 3,930 | 3,840 | 3,840 | 40,400 | 1,920 |
| 2001-05-15 | 3,840 | 3,900 | 3,800 | 3,900 | 49,800 | 1,950 |
| 2001-05-14 | 3,840 | 3,840 | 3,740 | 3,790 | 68,600 | 1,895 |
| 2001-05-11 | 3,780 | 3,790 | 3,680 | 3,740 | 128,300 | 1,870 |
| 2001-05-10 | 3,820 | 3,850 | 3,700 | 3,780 | 137,800 | 1,890 |
| 2001-05-09 | 3,980 | 3,980 | 3,790 | 3,800 | 149,000 | 1,900 |
| 2001-05-08 | 4,080 | 4,120 | 3,950 | 3,980 | 126,600 | 1,990 |
| 2001-05-07 | 3,840 | 3,980 | 3,790 | 3,980 | 171,500 | 1,990 |
| 2001-05-02 | 3,770 | 3,800 | 3,700 | 3,740 | 172,400 | 1,870 |
| 2001-05-01 | 3,820 | 3,860 | 3,740 | 3,770 | 109,300 | 1,885 |
| 2001-04-27 | 3,900 | 3,920 | 3,730 | 3,770 | 59,800 | 1,885 |
| 2001-04-26 | 3,970 | 3,990 | 3,880 | 3,880 | 91,800 | 1,940 |
| 2001-04-25 | 4,030 | 4,040 | 3,970 | 3,970 | 50,700 | 1,985 |
| 2001-04-24 | 4,100 | 4,100 | 4,020 | 4,050 | 40,700 | 2,025 |
| 2001-04-23 | 4,170 | 4,170 | 4,060 | 4,060 | 38,700 | 2,030 |
| 2001-04-20 | 4,050 | 4,120 | 4,050 | 4,070 | 31,600 | 2,035 |
| 2001-04-19 | 4,180 | 4,190 | 4,010 | 4,030 | 59,100 | 2,015 |
| 2001-04-18 | 4,090 | 4,100 | 4,040 | 4,090 | 33,900 | 2,045 |
| 2001-04-17 | 4,110 | 4,130 | 4,030 | 4,040 | 42,600 | 2,020 |
| 2001-04-16 | 4,180 | 4,200 | 4,110 | 4,180 | 30,600 | 2,090 |
| 2001-04-13 | 4,390 | 4,390 | 4,180 | 4,180 | 21,700 | 2,090 |
| 2001-04-12 | 4,300 | 4,370 | 4,280 | 4,300 | 5,500 | 2,150 |
| 2001-04-11 | 4,340 | 4,340 | 4,270 | 4,280 | 12,500 | 2,140 |
| 2001-04-10 | 4,310 | 4,370 | 4,300 | 4,310 | 22,000 | 2,155 |
| 2001-04-09 | 4,440 | 4,440 | 4,300 | 4,300 | 9,000 | 2,150 |
| 2001-04-06 | 4,400 | 4,400 | 4,300 | 4,340 | 16,100 | 2,170 |
| 2001-04-05 | 4,410 | 4,450 | 4,300 | 4,370 | 23,500 | 2,185 |
| 2001-04-04 | 4,450 | 4,560 | 4,410 | 4,500 | 19,300 | 2,250 |
| 2001-04-03 | 4,400 | 4,480 | 4,310 | 4,370 | 12,000 | 2,185 |
| 2001-04-02 | 4,450 | 4,470 | 4,370 | 4,410 | 13,300 | 2,205 |
| 2001-03-30 | 4,350 | 4,500 | 4,300 | 4,300 | 29,400 | 2,150 |
| 2001-03-29 | 4,220 | 4,300 | 4,180 | 4,250 | 35,900 | 2,125 |
| 2001-03-28 | 4,350 | 4,380 | 4,170 | 4,170 | 41,400 | 2,085 |
| 2001-03-27 | 4,270 | 4,380 | 4,250 | 4,350 | 21,600 | 2,175 |
| 2001-03-26 | 4,150 | 4,270 | 4,080 | 4,270 | 50,600 | 2,135 |
| 2001-03-23 | 4,260 | 4,370 | 4,140 | 4,150 | 26,900 | 2,075 |
| 2001-03-22 | 4,390 | 4,430 | 4,200 | 4,250 | 23,900 | 2,125 |
| 2001-03-21 | 4,190 | 4,390 | 4,190 | 4,390 | 16,300 | 2,195 |
| 2001-03-19 | 4,040 | 4,170 | 4,040 | 4,170 | 31,600 | 2,085 |
| 2001-03-16 | 4,100 | 4,100 | 3,980 | 4,030 | 46,900 | 2,015 |
| 2001-03-15 | 4,230 | 4,250 | 4,090 | 4,090 | 39,000 | 2,045 |
| 2001-03-14 | 4,440 | 4,440 | 4,150 | 4,190 | 29,000 | 2,095 |
| 2001-03-13 | 4,350 | 4,450 | 4,300 | 4,450 | 5,400 | 2,225 |
| 2001-03-12 | 4,460 | 4,460 | 4,330 | 4,330 | 9,700 | 2,165 |
| 2001-03-09 | 4,460 | 4,490 | 4,410 | 4,450 | 39,400 | 2,225 |
| 2001-03-08 | 4,550 | 4,550 | 4,480 | 4,510 | 16,300 | 2,255 |
| 2001-03-07 | 4,680 | 4,780 | 4,560 | 4,590 | 11,200 | 2,295 |
| 2001-03-06 | 4,620 | 4,730 | 4,620 | 4,680 | 8,200 | 2,340 |
| 2001-03-05 | 4,600 | 4,720 | 4,600 | 4,620 | 6,000 | 2,310 |
| 2001-03-02 | 4,820 | 4,830 | 4,650 | 4,740 | 15,600 | 2,370 |
| 2001-03-01 | 4,850 | 4,860 | 4,810 | 4,850 | 6,300 | 2,425 |
| 2001-02-28 | 4,950 | 4,950 | 4,890 | 4,910 | 20,300 | 2,455 |
| 2001-02-27 | 4,900 | 4,990 | 4,900 | 4,960 | 6,300 | 2,480 |
| 2001-02-26 | 5,000 | 5,000 | 4,960 | 4,990 | 6,400 | 2,495 |
| 2001-02-23 | 4,920 | 5,000 | 4,920 | 4,980 | 20,100 | 2,490 |
| 2001-02-22 | 4,940 | 5,000 | 4,900 | 4,900 | 7,200 | 2,450 |
| 2001-02-21 | 4,930 | 5,000 | 4,900 | 4,990 | 13,800 | 2,495 |
| 2001-02-20 | 4,850 | 4,940 | 4,850 | 4,850 | 5,300 | 2,425 |
| 2001-02-19 | 4,870 | 4,940 | 4,870 | 4,940 | 2,300 | 2,470 |
| 2001-02-16 | 4,940 | 5,000 | 4,850 | 4,970 | 11,100 | 2,485 |
| 2001-02-15 | 4,880 | 4,990 | 4,870 | 4,960 | 19,100 | 2,480 |
| 2001-02-14 | 4,800 | 4,800 | 4,620 | 4,680 | 14,200 | 2,340 |
| 2001-02-13 | 4,980 | 4,980 | 4,830 | 4,850 | 2,000 | 2,425 |
| 2001-02-09 | 4,900 | 4,970 | 4,870 | 4,970 | 11,000 | 2,485 |
| 2001-02-08 | 4,750 | 4,850 | 4,750 | 4,850 | 3,500 | 2,425 |
| 2001-02-07 | 4,830 | 4,830 | 4,700 | 4,750 | 2,800 | 2,375 |
| 2001-02-06 | 4,660 | 4,750 | 4,660 | 4,680 | 1,100 | 2,340 |
| 2001-02-05 | 4,700 | 4,710 | 4,610 | 4,610 | 2,900 | 2,305 |
| 2001-02-02 | 5,000 | 5,000 | 4,850 | 4,850 | 14,200 | 2,425 |
| 2001-02-01 | 4,780 | 4,950 | 4,710 | 4,950 | 9,700 | 2,475 |
| 2001-01-31 | 4,550 | 4,800 | 4,550 | 4,770 | 8,300 | 2,385 |
| 2001-01-30 | 4,600 | 4,600 | 4,400 | 4,520 | 8,400 | 2,260 |
| 2001-01-29 | 4,550 | 4,580 | 4,500 | 4,500 | 3,000 | 2,250 |
| 2001-01-26 | 4,550 | 4,600 | 4,530 | 4,530 | 9,800 | 2,265 |
| 2001-01-25 | 4,600 | 4,600 | 4,500 | 4,530 | 17,300 | 2,265 |
| 2001-01-24 | 4,610 | 4,660 | 4,610 | 4,630 | 5,000 | 2,315 |
| 2001-01-23 | 4,900 | 4,950 | 4,600 | 4,610 | 11,400 | 2,305 |
| 2001-01-22 | 4,810 | 4,900 | 4,720 | 4,890 | 26,300 | 2,445 |
| 2001-01-19 | 4,750 | 4,810 | 4,750 | 4,810 | 22,000 | 2,405 |
| 2001-01-18 | 4,650 | 4,790 | 4,640 | 4,770 | 9,400 | 2,385 |
| 2001-01-17 | 4,650 | 4,890 | 4,610 | 4,890 | 12,200 | 2,445 |
| 2001-01-16 | 4,600 | 4,700 | 4,490 | 4,650 | 16,600 | 2,325 |
| 2001-01-15 | 4,720 | 4,750 | 4,570 | 4,650 | 21,500 | 2,325 |
| 2001-01-12 | 4,500 | 4,520 | 4,470 | 4,520 | 14,100 | 2,260 |
| 2001-01-11 | 4,300 | 4,350 | 4,210 | 4,310 | 15,100 | 2,155 |
| 2001-01-10 | 4,570 | 4,600 | 4,410 | 4,440 | 8,900 | 2,220 |
| 2001-01-09 | 4,640 | 4,650 | 4,500 | 4,520 | 8,700 | 2,260 |
| 2001-01-05 | 4,680 | 4,780 | 4,600 | 4,650 | 10,500 | 2,325 |
| 2001-01-04 | 4,750 | 4,810 | 4,680 | 4,680 | 2,000 | 2,340 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
