3591 (株)ワコールホールディングス 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 | 1,050 | 1,050 | 1,037 | 1,044 | 61,000 | 2,088 |
| 2001-12-27 | 1,023 | 1,029 | 1,015 | 1,022 | 91,000 | 2,044 |
| 2001-12-26 | 1,031 | 1,031 | 1,000 | 1,003 | 62,000 | 2,006 |
| 2001-12-25 | 1,029 | 1,045 | 1,016 | 1,045 | 88,000 | 2,090 |
| 2001-12-21 | 1,009 | 1,010 | 985 | 999 | 202,000 | 1,998 |
| 2001-12-20 | 998 | 1,014 | 990 | 1,010 | 143,000 | 2,020 |
| 2001-12-19 | 995 | 1,006 | 980 | 990 | 129,000 | 1,980 |
| 2001-12-18 | 1,033 | 1,043 | 992 | 1,009 | 87,000 | 2,018 |
| 2001-12-17 | 1,015 | 1,021 | 981 | 1,013 | 92,000 | 2,026 |
| 2001-12-14 | 1,010 | 1,020 | 1,003 | 1,015 | 515,000 | 2,030 |
| 2001-12-13 | 1,060 | 1,070 | 1,030 | 1,030 | 190,000 | 2,060 |
| 2001-12-12 | 1,095 | 1,095 | 1,057 | 1,060 | 184,000 | 2,120 |
| 2001-12-11 | 1,108 | 1,108 | 1,060 | 1,085 | 283,000 | 2,170 |
| 2001-12-10 | 1,080 | 1,098 | 1,074 | 1,088 | 163,000 | 2,176 |
| 2001-12-07 | 1,100 | 1,103 | 1,066 | 1,080 | 204,000 | 2,160 |
| 2001-12-06 | 1,120 | 1,155 | 1,114 | 1,120 | 85,000 | 2,240 |
| 2001-12-05 | 1,126 | 1,137 | 1,121 | 1,127 | 76,000 | 2,254 |
| 2001-12-04 | 1,126 | 1,135 | 1,115 | 1,123 | 199,000 | 2,246 |
| 2001-12-03 | 1,205 | 1,205 | 1,136 | 1,142 | 290,000 | 2,284 |
| 2001-11-30 | 1,155 | 1,184 | 1,136 | 1,184 | 178,000 | 2,368 |
| 2001-11-29 | 1,115 | 1,135 | 1,115 | 1,135 | 126,000 | 2,270 |
| 2001-11-28 | 1,134 | 1,136 | 1,125 | 1,125 | 80,000 | 2,250 |
| 2001-11-27 | 1,121 | 1,133 | 1,121 | 1,127 | 114,000 | 2,254 |
| 2001-11-26 | 1,126 | 1,145 | 1,121 | 1,123 | 109,000 | 2,246 |
| 2001-11-22 | 1,127 | 1,146 | 1,120 | 1,130 | 72,000 | 2,260 |
| 2001-11-21 | 1,124 | 1,150 | 1,124 | 1,125 | 93,000 | 2,250 |
| 2001-11-20 | 1,135 | 1,159 | 1,131 | 1,139 | 219,000 | 2,278 |
| 2001-11-19 | 1,113 | 1,150 | 1,113 | 1,135 | 158,000 | 2,270 |
| 2001-11-16 | 1,151 | 1,178 | 1,112 | 1,113 | 149,000 | 2,226 |
| 2001-11-15 | 1,157 | 1,158 | 1,124 | 1,145 | 271,000 | 2,290 |
| 2001-11-14 | 1,201 | 1,205 | 1,100 | 1,137 | 402,000 | 2,274 |
| 2001-11-13 | 1,211 | 1,224 | 1,184 | 1,198 | 117,000 | 2,396 |
| 2001-11-12 | 1,241 | 1,247 | 1,211 | 1,211 | 79,000 | 2,422 |
| 2001-11-09 | 1,254 | 1,254 | 1,240 | 1,248 | 115,000 | 2,496 |
| 2001-11-08 | 1,250 | 1,255 | 1,246 | 1,255 | 75,000 | 2,510 |
| 2001-11-07 | 1,253 | 1,254 | 1,247 | 1,252 | 56,000 | 2,504 |
| 2001-11-06 | 1,259 | 1,267 | 1,245 | 1,254 | 120,000 | 2,508 |
| 2001-11-05 | 1,240 | 1,258 | 1,240 | 1,258 | 71,000 | 2,516 |
| 2001-11-02 | 1,252 | 1,255 | 1,240 | 1,240 | 183,000 | 2,480 |
| 2001-11-01 | 1,254 | 1,258 | 1,227 | 1,243 | 137,000 | 2,486 |
| 2001-10-31 | 1,226 | 1,259 | 1,226 | 1,234 | 141,000 | 2,468 |
| 2001-10-30 | 1,246 | 1,260 | 1,222 | 1,240 | 152,000 | 2,480 |
| 2001-10-29 | 1,280 | 1,280 | 1,251 | 1,251 | 112,000 | 2,502 |
| 2001-10-26 | 1,275 | 1,276 | 1,260 | 1,275 | 121,000 | 2,550 |
| 2001-10-25 | 1,251 | 1,276 | 1,248 | 1,275 | 224,000 | 2,550 |
| 2001-10-24 | 1,259 | 1,264 | 1,210 | 1,211 | 198,000 | 2,422 |
| 2001-10-23 | 1,245 | 1,263 | 1,220 | 1,263 | 121,000 | 2,526 |
| 2001-10-22 | 1,225 | 1,236 | 1,217 | 1,220 | 121,000 | 2,440 |
| 2001-10-19 | 1,216 | 1,233 | 1,210 | 1,222 | 83,000 | 2,444 |
| 2001-10-18 | 1,220 | 1,240 | 1,213 | 1,217 | 30,000 | 2,434 |
| 2001-10-17 | 1,220 | 1,220 | 1,210 | 1,219 | 60,000 | 2,438 |
| 2001-10-16 | 1,216 | 1,221 | 1,200 | 1,220 | 55,000 | 2,440 |
| 2001-10-15 | 1,249 | 1,249 | 1,211 | 1,216 | 107,000 | 2,432 |
| 2001-10-12 | 1,190 | 1,249 | 1,190 | 1,249 | 296,000 | 2,498 |
| 2001-10-11 | 1,235 | 1,235 | 1,199 | 1,210 | 173,000 | 2,420 |
| 2001-10-10 | 1,228 | 1,237 | 1,208 | 1,231 | 180,000 | 2,462 |
| 2001-10-09 | 1,259 | 1,259 | 1,205 | 1,208 | 95,000 | 2,416 |
| 2001-10-05 | 1,263 | 1,264 | 1,240 | 1,260 | 172,000 | 2,520 |
| 2001-10-04 | 1,260 | 1,263 | 1,240 | 1,263 | 135,000 | 2,526 |
| 2001-10-03 | 1,264 | 1,272 | 1,241 | 1,250 | 91,000 | 2,500 |
| 2001-10-02 | 1,250 | 1,284 | 1,230 | 1,264 | 220,000 | 2,528 |
| 2001-10-01 | 1,200 | 1,275 | 1,181 | 1,251 | 267,000 | 2,502 |
| 2001-09-28 | 1,160 | 1,200 | 1,158 | 1,199 | 236,000 | 2,398 |
| 2001-09-27 | 1,145 | 1,173 | 1,145 | 1,159 | 160,000 | 2,318 |
| 2001-09-26 | 1,127 | 1,180 | 1,127 | 1,180 | 109,000 | 2,360 |
| 2001-09-25 | 1,164 | 1,200 | 1,132 | 1,147 | 142,000 | 2,294 |
| 2001-09-21 | 1,124 | 1,205 | 1,123 | 1,164 | 334,000 | 2,328 |
| 2001-09-20 | 1,130 | 1,189 | 1,130 | 1,158 | 350,000 | 2,316 |
| 2001-09-19 | 1,110 | 1,160 | 1,104 | 1,132 | 408,000 | 2,264 |
| 2001-09-18 | 1,085 | 1,140 | 1,085 | 1,115 | 322,000 | 2,230 |
| 2001-09-17 | 1,120 | 1,121 | 1,106 | 1,119 | 398,000 | 2,238 |
| 2001-09-14 | 1,150 | 1,160 | 1,143 | 1,154 | 288,000 | 2,308 |
| 2001-09-13 | 1,105 | 1,170 | 1,105 | 1,170 | 103,000 | 2,340 |
| 2001-09-12 | 1,179 | 1,179 | 1,120 | 1,125 | 98,000 | 2,250 |
| 2001-09-11 | 1,170 | 1,230 | 1,170 | 1,200 | 223,000 | 2,400 |
| 2001-09-10 | 1,193 | 1,203 | 1,184 | 1,200 | 257,000 | 2,400 |
| 2001-09-07 | 1,237 | 1,255 | 1,230 | 1,253 | 189,000 | 2,506 |
| 2001-09-06 | 1,260 | 1,277 | 1,258 | 1,277 | 93,000 | 2,554 |
| 2001-09-05 | 1,278 | 1,278 | 1,248 | 1,252 | 130,000 | 2,504 |
| 2001-09-04 | 1,248 | 1,280 | 1,245 | 1,280 | 161,000 | 2,560 |
| 2001-09-03 | 1,251 | 1,258 | 1,250 | 1,258 | 102,000 | 2,516 |
| 2001-08-31 | 1,248 | 1,264 | 1,233 | 1,250 | 312,000 | 2,500 |
| 2001-08-30 | 1,205 | 1,248 | 1,185 | 1,248 | 258,000 | 2,496 |
| 2001-08-29 | 1,186 | 1,199 | 1,185 | 1,194 | 99,000 | 2,388 |
| 2001-08-28 | 1,206 | 1,218 | 1,186 | 1,187 | 122,000 | 2,374 |
| 2001-08-27 | 1,225 | 1,245 | 1,225 | 1,238 | 77,000 | 2,476 |
| 2001-08-24 | 1,230 | 1,242 | 1,198 | 1,200 | 165,000 | 2,400 |
| 2001-08-23 | 1,245 | 1,252 | 1,241 | 1,249 | 181,000 | 2,498 |
| 2001-08-22 | 1,268 | 1,268 | 1,230 | 1,230 | 113,000 | 2,460 |
| 2001-08-21 | 1,250 | 1,269 | 1,250 | 1,263 | 217,000 | 2,526 |
| 2001-08-20 | 1,254 | 1,254 | 1,236 | 1,237 | 124,000 | 2,474 |
| 2001-08-17 | 1,241 | 1,261 | 1,241 | 1,251 | 95,000 | 2,502 |
| 2001-08-16 | 1,261 | 1,270 | 1,240 | 1,260 | 189,000 | 2,520 |
| 2001-08-15 | 1,239 | 1,264 | 1,239 | 1,259 | 94,000 | 2,518 |
| 2001-08-14 | 1,220 | 1,241 | 1,220 | 1,225 | 145,000 | 2,450 |
| 2001-08-13 | 1,233 | 1,240 | 1,223 | 1,233 | 186,000 | 2,466 |
| 2001-08-10 | 1,230 | 1,241 | 1,206 | 1,208 | 98,000 | 2,416 |
| 2001-08-09 | 1,226 | 1,241 | 1,226 | 1,233 | 184,000 | 2,466 |
| 2001-08-08 | 1,224 | 1,243 | 1,202 | 1,206 | 279,000 | 2,412 |
| 2001-08-07 | 1,255 | 1,264 | 1,250 | 1,264 | 151,000 | 2,528 |
| 2001-08-06 | 1,251 | 1,265 | 1,249 | 1,255 | 133,000 | 2,510 |
| 2001-08-03 | 1,275 | 1,275 | 1,250 | 1,251 | 218,000 | 2,502 |
| 2001-08-02 | 1,289 | 1,289 | 1,240 | 1,255 | 199,000 | 2,510 |
| 2001-08-01 | 1,249 | 1,275 | 1,245 | 1,256 | 191,000 | 2,512 |
| 2001-07-31 | 1,220 | 1,251 | 1,220 | 1,251 | 256,000 | 2,502 |
| 2001-07-30 | 1,193 | 1,201 | 1,191 | 1,200 | 47,000 | 2,400 |
| 2001-07-27 | 1,178 | 1,195 | 1,178 | 1,193 | 69,000 | 2,386 |
| 2001-07-26 | 1,181 | 1,199 | 1,181 | 1,198 | 53,000 | 2,396 |
| 2001-07-25 | 1,192 | 1,217 | 1,180 | 1,216 | 84,000 | 2,432 |
| 2001-07-24 | 1,146 | 1,190 | 1,146 | 1,172 | 160,000 | 2,344 |
| 2001-07-23 | 1,207 | 1,213 | 1,120 | 1,126 | 271,000 | 2,252 |
| 2001-07-19 | 1,217 | 1,233 | 1,210 | 1,218 | 228,000 | 2,436 |
| 2001-07-18 | 1,269 | 1,291 | 1,250 | 1,257 | 74,000 | 2,514 |
| 2001-07-17 | 1,260 | 1,298 | 1,260 | 1,298 | 102,000 | 2,596 |
| 2001-07-16 | 1,257 | 1,272 | 1,256 | 1,266 | 38,000 | 2,532 |
| 2001-07-13 | 1,287 | 1,299 | 1,275 | 1,297 | 82,000 | 2,594 |
| 2001-07-12 | 1,257 | 1,280 | 1,257 | 1,271 | 191,000 | 2,542 |
| 2001-07-11 | 1,251 | 1,289 | 1,247 | 1,255 | 95,000 | 2,510 |
| 2001-07-10 | 1,270 | 1,300 | 1,270 | 1,300 | 165,000 | 2,600 |
| 2001-07-09 | 1,277 | 1,277 | 1,230 | 1,250 | 153,000 | 2,500 |
| 2001-07-06 | 1,324 | 1,324 | 1,297 | 1,307 | 211,000 | 2,614 |
| 2001-07-05 | 1,291 | 1,330 | 1,289 | 1,330 | 276,000 | 2,660 |
| 2001-07-04 | 1,305 | 1,325 | 1,302 | 1,313 | 184,000 | 2,626 |
| 2001-07-03 | 1,332 | 1,335 | 1,321 | 1,330 | 278,000 | 2,660 |
| 2001-07-02 | 1,315 | 1,319 | 1,288 | 1,297 | 186,000 | 2,594 |
| 2001-06-29 | 1,300 | 1,335 | 1,300 | 1,335 | 416,000 | 2,670 |
| 2001-06-28 | 1,300 | 1,300 | 1,285 | 1,294 | 347,000 | 2,588 |
| 2001-06-27 | 1,281 | 1,298 | 1,281 | 1,286 | 125,000 | 2,572 |
| 2001-06-26 | 1,275 | 1,300 | 1,275 | 1,280 | 174,000 | 2,560 |
| 2001-06-25 | 1,274 | 1,289 | 1,254 | 1,279 | 289,000 | 2,558 |
| 2001-06-22 | 1,285 | 1,314 | 1,283 | 1,314 | 525,000 | 2,628 |
| 2001-06-21 | 1,271 | 1,279 | 1,264 | 1,274 | 209,000 | 2,548 |
| 2001-06-20 | 1,264 | 1,285 | 1,251 | 1,285 | 338,000 | 2,570 |
| 2001-06-19 | 1,279 | 1,284 | 1,226 | 1,270 | 541,000 | 2,540 |
| 2001-06-18 | 1,250 | 1,270 | 1,235 | 1,270 | 304,000 | 2,540 |
| 2001-06-15 | 1,240 | 1,260 | 1,230 | 1,250 | 616,000 | 2,500 |
| 2001-06-14 | 1,160 | 1,203 | 1,160 | 1,180 | 372,000 | 2,360 |
| 2001-06-13 | 1,170 | 1,180 | 1,157 | 1,168 | 395,000 | 2,336 |
| 2001-06-12 | 1,176 | 1,180 | 1,159 | 1,163 | 165,000 | 2,326 |
| 2001-06-11 | 1,148 | 1,178 | 1,148 | 1,177 | 94,000 | 2,354 |
| 2001-06-08 | 1,145 | 1,150 | 1,135 | 1,135 | 604,000 | 2,270 |
| 2001-06-07 | 1,207 | 1,207 | 1,151 | 1,165 | 57,000 | 2,330 |
| 2001-06-06 | 1,161 | 1,191 | 1,161 | 1,190 | 96,000 | 2,380 |
| 2001-06-05 | 1,195 | 1,195 | 1,153 | 1,161 | 97,000 | 2,322 |
| 2001-06-04 | 1,187 | 1,195 | 1,171 | 1,194 | 169,000 | 2,388 |
| 2001-06-01 | 1,185 | 1,194 | 1,163 | 1,163 | 160,000 | 2,326 |
| 2001-05-31 | 1,165 | 1,169 | 1,150 | 1,160 | 238,000 | 2,320 |
| 2001-05-30 | 1,195 | 1,204 | 1,185 | 1,185 | 69,000 | 2,370 |
| 2001-05-29 | 1,200 | 1,219 | 1,200 | 1,219 | 89,000 | 2,438 |
| 2001-05-28 | 1,211 | 1,235 | 1,211 | 1,216 | 88,000 | 2,432 |
| 2001-05-25 | 1,229 | 1,238 | 1,223 | 1,238 | 109,000 | 2,476 |
| 2001-05-24 | 1,207 | 1,240 | 1,200 | 1,229 | 474,000 | 2,458 |
| 2001-05-23 | 1,206 | 1,206 | 1,192 | 1,200 | 157,000 | 2,400 |
| 2001-05-22 | 1,200 | 1,219 | 1,186 | 1,206 | 100,000 | 2,412 |
| 2001-05-21 | 1,160 | 1,180 | 1,160 | 1,177 | 237,000 | 2,354 |
| 2001-05-18 | 1,195 | 1,195 | 1,183 | 1,185 | 233,000 | 2,370 |
| 2001-05-17 | 1,180 | 1,185 | 1,160 | 1,175 | 265,000 | 2,350 |
| 2001-05-16 | 1,200 | 1,200 | 1,155 | 1,194 | 380,000 | 2,388 |
| 2001-05-15 | 1,238 | 1,248 | 1,210 | 1,238 | 302,000 | 2,476 |
| 2001-05-14 | 1,250 | 1,250 | 1,225 | 1,238 | 184,000 | 2,476 |
| 2001-05-11 | 1,240 | 1,253 | 1,235 | 1,250 | 769,000 | 2,500 |
| 2001-05-10 | 1,165 | 1,200 | 1,155 | 1,200 | 720,000 | 2,400 |
| 2001-05-09 | 1,200 | 1,200 | 1,160 | 1,164 | 194,000 | 2,328 |
| 2001-05-08 | 1,225 | 1,230 | 1,212 | 1,220 | 244,000 | 2,440 |
| 2001-05-07 | 1,276 | 1,278 | 1,240 | 1,245 | 220,000 | 2,490 |
| 2001-05-02 | 1,250 | 1,308 | 1,244 | 1,277 | 414,000 | 2,554 |
| 2001-05-01 | 1,203 | 1,250 | 1,195 | 1,244 | 379,000 | 2,488 |
| 2001-04-27 | 1,279 | 1,279 | 1,221 | 1,221 | 159,000 | 2,442 |
| 2001-04-26 | 1,273 | 1,300 | 1,270 | 1,284 | 414,000 | 2,568 |
| 2001-04-25 | 1,263 | 1,274 | 1,255 | 1,264 | 282,000 | 2,528 |
| 2001-04-24 | 1,240 | 1,265 | 1,236 | 1,265 | 427,000 | 2,530 |
| 2001-04-23 | 1,240 | 1,245 | 1,237 | 1,245 | 277,000 | 2,490 |
| 2001-04-20 | 1,240 | 1,248 | 1,235 | 1,241 | 558,000 | 2,482 |
| 2001-04-19 | 1,240 | 1,246 | 1,220 | 1,240 | 1,167,000 | 2,480 |
| 2001-04-18 | 1,220 | 1,240 | 1,202 | 1,240 | 462,000 | 2,480 |
| 2001-04-17 | 1,180 | 1,220 | 1,180 | 1,220 | 349,000 | 2,440 |
| 2001-04-16 | 1,164 | 1,199 | 1,164 | 1,167 | 128,000 | 2,334 |
| 2001-04-13 | 1,200 | 1,224 | 1,181 | 1,204 | 600,000 | 2,408 |
| 2001-04-12 | 1,170 | 1,230 | 1,167 | 1,212 | 1,247,000 | 2,424 |
| 2001-04-11 | 1,098 | 1,180 | 1,098 | 1,179 | 1,145,000 | 2,358 |
| 2001-04-10 | 1,040 | 1,040 | 1,020 | 1,027 | 61,000 | 2,054 |
| 2001-04-09 | 1,039 | 1,060 | 1,023 | 1,060 | 124,000 | 2,120 |
| 2001-04-06 | 1,070 | 1,070 | 1,035 | 1,039 | 98,000 | 2,078 |
| 2001-04-05 | 1,050 | 1,080 | 1,042 | 1,070 | 257,000 | 2,140 |
| 2001-04-04 | 1,030 | 1,040 | 1,015 | 1,030 | 395,000 | 2,060 |
| 2001-04-03 | 1,012 | 1,038 | 1,012 | 1,030 | 123,000 | 2,060 |
| 2001-04-02 | 1,000 | 1,028 | 950 | 1,011 | 173,000 | 2,022 |
| 2001-03-30 | 1,040 | 1,041 | 990 | 1,010 | 157,000 | 2,020 |
| 2001-03-29 | 1,020 | 1,052 | 1,019 | 1,049 | 328,000 | 2,098 |
| 2001-03-28 | 1,015 | 1,047 | 1,000 | 1,030 | 306,000 | 2,060 |
| 2001-03-27 | 1,000 | 1,015 | 997 | 1,010 | 300,000 | 2,020 |
| 2001-03-26 | 963 | 1,030 | 960 | 1,025 | 246,000 | 2,050 |
| 2001-03-23 | 964 | 965 | 941 | 962 | 140,000 | 1,924 |
| 2001-03-22 | 941 | 960 | 940 | 960 | 163,000 | 1,920 |
| 2001-03-21 | 940 | 941 | 931 | 940 | 203,000 | 1,880 |
| 2001-03-19 | 931 | 935 | 923 | 926 | 139,000 | 1,852 |
| 2001-03-16 | 957 | 965 | 932 | 932 | 84,000 | 1,864 |
| 2001-03-15 | 937 | 962 | 932 | 962 | 117,000 | 1,924 |
| 2001-03-14 | 946 | 958 | 935 | 957 | 174,000 | 1,914 |
| 2001-03-13 | 933 | 960 | 910 | 956 | 146,000 | 1,912 |
| 2001-03-12 | 962 | 962 | 908 | 935 | 166,000 | 1,870 |
| 2001-03-09 | 965 | 973 | 960 | 968 | 249,000 | 1,936 |
| 2001-03-08 | 931 | 955 | 930 | 955 | 97,000 | 1,910 |
| 2001-03-07 | 927 | 932 | 925 | 931 | 51,000 | 1,862 |
| 2001-03-06 | 930 | 930 | 915 | 925 | 238,000 | 1,850 |
| 2001-03-05 | 930 | 932 | 915 | 920 | 287,000 | 1,840 |
| 2001-03-02 | 959 | 959 | 932 | 932 | 196,000 | 1,864 |
| 2001-03-01 | 970 | 970 | 950 | 954 | 202,000 | 1,908 |
| 2001-02-28 | 980 | 980 | 963 | 963 | 142,000 | 1,926 |
| 2001-02-27 | 974 | 980 | 970 | 980 | 218,000 | 1,960 |
| 2001-02-26 | 974 | 974 | 965 | 965 | 55,000 | 1,930 |
| 2001-02-23 | 979 | 990 | 950 | 970 | 167,000 | 1,940 |
| 2001-02-22 | 985 | 985 | 975 | 979 | 191,000 | 1,958 |
| 2001-02-21 | 973 | 979 | 970 | 979 | 171,000 | 1,958 |
| 2001-02-20 | 990 | 990 | 975 | 983 | 117,000 | 1,966 |
| 2001-02-19 | 972 | 988 | 972 | 988 | 53,000 | 1,976 |
| 2001-02-16 | 973 | 980 | 971 | 971 | 92,000 | 1,942 |
| 2001-02-15 | 970 | 990 | 970 | 990 | 132,000 | 1,980 |
| 2001-02-14 | 970 | 989 | 965 | 989 | 125,000 | 1,978 |
| 2001-02-13 | 970 | 971 | 963 | 964 | 215,000 | 1,928 |
| 2001-02-09 | 965 | 970 | 963 | 965 | 158,000 | 1,930 |
| 2001-02-08 | 952 | 975 | 952 | 970 | 229,000 | 1,940 |
| 2001-02-07 | 965 | 971 | 962 | 962 | 244,000 | 1,924 |
| 2001-02-06 | 971 | 971 | 950 | 958 | 135,000 | 1,916 |
| 2001-02-05 | 953 | 977 | 953 | 971 | 115,000 | 1,942 |
| 2001-02-02 | 970 | 970 | 950 | 953 | 140,000 | 1,906 |
| 2001-02-01 | 950 | 970 | 950 | 970 | 160,000 | 1,940 |
| 2001-01-31 | 931 | 945 | 931 | 944 | 112,000 | 1,888 |
| 2001-01-30 | 926 | 928 | 899 | 928 | 109,000 | 1,856 |
| 2001-01-29 | 926 | 926 | 915 | 915 | 96,000 | 1,830 |
| 2001-01-26 | 936 | 937 | 927 | 927 | 91,000 | 1,854 |
| 2001-01-25 | 925 | 929 | 910 | 926 | 95,000 | 1,852 |
| 2001-01-24 | 906 | 918 | 906 | 915 | 61,000 | 1,830 |
| 2001-01-23 | 919 | 919 | 904 | 906 | 86,000 | 1,812 |
| 2001-01-22 | 891 | 934 | 891 | 919 | 130,000 | 1,838 |
| 2001-01-19 | 893 | 896 | 881 | 881 | 161,000 | 1,762 |
| 2001-01-18 | 895 | 901 | 886 | 898 | 225,000 | 1,796 |
| 2001-01-17 | 900 | 900 | 890 | 900 | 117,000 | 1,800 |
| 2001-01-16 | 900 | 909 | 890 | 900 | 163,000 | 1,800 |
| 2001-01-15 | 900 | 940 | 900 | 909 | 155,000 | 1,818 |
| 2001-01-12 | 910 | 915 | 900 | 910 | 209,000 | 1,820 |
| 2001-01-11 | 940 | 940 | 910 | 919 | 163,000 | 1,838 |
| 2001-01-10 | 955 | 959 | 930 | 943 | 159,000 | 1,886 |
| 2001-01-09 | 990 | 990 | 964 | 967 | 87,000 | 1,934 |
| 2001-01-05 | 989 | 1,000 | 980 | 990 | 135,000 | 1,980 |
| 2001-01-04 | 982 | 982 | 968 | 969 | 95,000 | 1,938 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
