4186 東京応化工業(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 | 1,730 | 1,770 | 1,726 | 1,770 | 24,100 | 590 |
| 2001-12-27 | 1,686 | 1,730 | 1,686 | 1,730 | 21,400 | 576.67 |
| 2001-12-26 | 1,710 | 1,722 | 1,710 | 1,716 | 10,500 | 572 |
| 2001-12-25 | 1,730 | 1,730 | 1,700 | 1,716 | 34,400 | 572 |
| 2001-12-21 | 1,740 | 1,743 | 1,710 | 1,730 | 33,900 | 576.67 |
| 2001-12-20 | 1,700 | 1,735 | 1,686 | 1,729 | 53,400 | 576.33 |
| 2001-12-19 | 1,700 | 1,730 | 1,700 | 1,716 | 46,600 | 572 |
| 2001-12-18 | 1,720 | 1,735 | 1,703 | 1,735 | 57,300 | 578.33 |
| 2001-12-17 | 1,720 | 1,753 | 1,715 | 1,740 | 34,100 | 580 |
| 2001-12-14 | 1,728 | 1,730 | 1,709 | 1,720 | 146,600 | 573.33 |
| 2001-12-13 | 1,730 | 1,758 | 1,724 | 1,758 | 69,200 | 586 |
| 2001-12-12 | 1,725 | 1,748 | 1,705 | 1,725 | 48,500 | 575 |
| 2001-12-11 | 1,700 | 1,704 | 1,680 | 1,704 | 39,100 | 568 |
| 2001-12-10 | 1,710 | 1,717 | 1,700 | 1,708 | 29,500 | 569.33 |
| 2001-12-07 | 1,728 | 1,728 | 1,680 | 1,701 | 55,500 | 567 |
| 2001-12-06 | 1,720 | 1,740 | 1,715 | 1,720 | 48,000 | 573.33 |
| 2001-12-05 | 1,690 | 1,715 | 1,655 | 1,710 | 41,600 | 570 |
| 2001-12-04 | 1,690 | 1,728 | 1,690 | 1,720 | 28,300 | 573.33 |
| 2001-12-03 | 1,660 | 1,691 | 1,660 | 1,690 | 67,600 | 563.33 |
| 2001-11-30 | 1,720 | 1,720 | 1,640 | 1,680 | 72,600 | 560 |
| 2001-11-29 | 1,740 | 1,755 | 1,722 | 1,755 | 44,200 | 585 |
| 2001-11-28 | 1,741 | 1,769 | 1,741 | 1,750 | 22,900 | 583.33 |
| 2001-11-27 | 1,801 | 1,801 | 1,741 | 1,785 | 49,400 | 595 |
| 2001-11-26 | 1,793 | 1,810 | 1,782 | 1,809 | 65,200 | 603 |
| 2001-11-22 | 1,729 | 1,775 | 1,725 | 1,772 | 121,700 | 590.67 |
| 2001-11-21 | 1,710 | 1,730 | 1,694 | 1,710 | 85,700 | 570 |
| 2001-11-20 | 1,674 | 1,730 | 1,674 | 1,715 | 113,300 | 571.67 |
| 2001-11-19 | 1,640 | 1,684 | 1,640 | 1,670 | 21,700 | 556.67 |
| 2001-11-16 | 1,670 | 1,700 | 1,668 | 1,670 | 39,100 | 556.67 |
| 2001-11-15 | 1,660 | 1,700 | 1,650 | 1,700 | 63,200 | 566.67 |
| 2001-11-14 | 1,650 | 1,660 | 1,630 | 1,630 | 26,100 | 543.33 |
| 2001-11-13 | 1,650 | 1,650 | 1,626 | 1,650 | 32,100 | 550 |
| 2001-11-12 | 1,623 | 1,682 | 1,623 | 1,651 | 33,900 | 550.33 |
| 2001-11-09 | 1,680 | 1,690 | 1,673 | 1,682 | 37,600 | 560.67 |
| 2001-11-08 | 1,672 | 1,690 | 1,639 | 1,690 | 23,500 | 563.33 |
| 2001-11-07 | 1,688 | 1,700 | 1,641 | 1,672 | 43,400 | 557.33 |
| 2001-11-06 | 1,669 | 1,699 | 1,639 | 1,688 | 60,500 | 562.67 |
| 2001-11-05 | 1,658 | 1,680 | 1,658 | 1,679 | 23,400 | 559.67 |
| 2001-11-02 | 1,675 | 1,678 | 1,633 | 1,678 | 52,800 | 559.33 |
| 2001-11-01 | 1,635 | 1,660 | 1,632 | 1,645 | 61,700 | 548.33 |
| 2001-10-31 | 1,630 | 1,656 | 1,630 | 1,650 | 31,900 | 550 |
| 2001-10-30 | 1,630 | 1,658 | 1,629 | 1,658 | 54,600 | 552.67 |
| 2001-10-29 | 1,695 | 1,700 | 1,656 | 1,658 | 26,100 | 552.67 |
| 2001-10-26 | 1,725 | 1,729 | 1,692 | 1,699 | 54,500 | 566.33 |
| 2001-10-25 | 1,672 | 1,706 | 1,672 | 1,700 | 47,800 | 566.67 |
| 2001-10-24 | 1,670 | 1,710 | 1,668 | 1,694 | 60,600 | 564.67 |
| 2001-10-23 | 1,650 | 1,689 | 1,640 | 1,689 | 23,900 | 563 |
| 2001-10-22 | 1,623 | 1,670 | 1,620 | 1,670 | 19,500 | 556.67 |
| 2001-10-19 | 1,630 | 1,630 | 1,575 | 1,623 | 35,200 | 541 |
| 2001-10-18 | 1,611 | 1,650 | 1,611 | 1,650 | 48,400 | 550 |
| 2001-10-17 | 1,600 | 1,660 | 1,600 | 1,660 | 100,100 | 553.33 |
| 2001-10-16 | 1,640 | 1,694 | 1,640 | 1,659 | 24,900 | 553 |
| 2001-10-15 | 1,660 | 1,665 | 1,630 | 1,640 | 38,600 | 546.67 |
| 2001-10-12 | 1,661 | 1,690 | 1,639 | 1,690 | 51,600 | 563.33 |
| 2001-10-11 | 1,565 | 1,636 | 1,565 | 1,636 | 48,200 | 545.33 |
| 2001-10-10 | 1,580 | 1,587 | 1,556 | 1,563 | 101,300 | 521 |
| 2001-10-09 | 1,679 | 1,679 | 1,620 | 1,650 | 30,100 | 550 |
| 2001-10-05 | 1,725 | 1,725 | 1,650 | 1,683 | 67,800 | 561 |
| 2001-10-04 | 1,704 | 1,709 | 1,692 | 1,702 | 48,000 | 567.33 |
| 2001-10-03 | 1,670 | 1,718 | 1,630 | 1,710 | 68,700 | 570 |
| 2001-10-02 | 1,629 | 1,670 | 1,623 | 1,670 | 73,100 | 556.67 |
| 2001-10-01 | 1,581 | 1,609 | 1,574 | 1,599 | 60,200 | 533 |
| 2001-09-28 | 1,625 | 1,655 | 1,600 | 1,603 | 90,100 | 534.33 |
| 2001-09-27 | 1,610 | 1,655 | 1,580 | 1,655 | 83,000 | 551.67 |
| 2001-09-26 | 1,600 | 1,600 | 1,527 | 1,583 | 75,000 | 527.67 |
| 2001-09-25 | 1,610 | 1,640 | 1,500 | 1,547 | 61,900 | 515.67 |
| 2001-09-21 | 1,600 | 1,620 | 1,580 | 1,600 | 124,800 | 533.33 |
| 2001-09-20 | 1,615 | 1,630 | 1,610 | 1,626 | 47,600 | 542 |
| 2001-09-19 | 1,640 | 1,675 | 1,639 | 1,675 | 120,200 | 558.33 |
| 2001-09-18 | 1,620 | 1,630 | 1,575 | 1,575 | 91,500 | 525 |
| 2001-09-17 | 1,580 | 1,599 | 1,520 | 1,530 | 61,700 | 510 |
| 2001-09-14 | 1,719 | 1,719 | 1,620 | 1,669 | 136,400 | 556.33 |
| 2001-09-13 | 1,544 | 1,638 | 1,540 | 1,599 | 110,600 | 533 |
| 2001-09-12 | 1,574 | 1,650 | 1,574 | 1,574 | 66,300 | 524.67 |
| 2001-09-11 | 1,701 | 1,724 | 1,701 | 1,724 | 41,000 | 574.67 |
| 2001-09-10 | 1,700 | 1,714 | 1,700 | 1,710 | 47,900 | 570 |
| 2001-09-07 | 1,680 | 1,727 | 1,680 | 1,710 | 166,200 | 570 |
| 2001-09-06 | 1,717 | 1,717 | 1,670 | 1,700 | 206,200 | 566.67 |
| 2001-09-05 | 1,705 | 1,750 | 1,697 | 1,748 | 50,500 | 582.67 |
| 2001-09-04 | 1,719 | 1,735 | 1,700 | 1,735 | 48,000 | 578.33 |
| 2001-09-03 | 1,734 | 1,734 | 1,710 | 1,725 | 48,300 | 575 |
| 2001-08-31 | 1,705 | 1,794 | 1,702 | 1,794 | 57,700 | 598 |
| 2001-08-30 | 1,750 | 1,755 | 1,741 | 1,750 | 46,700 | 583.33 |
| 2001-08-29 | 1,770 | 1,780 | 1,760 | 1,760 | 61,000 | 586.67 |
| 2001-08-28 | 1,750 | 1,780 | 1,730 | 1,780 | 86,400 | 593.33 |
| 2001-08-27 | 1,775 | 1,776 | 1,730 | 1,740 | 72,100 | 580 |
| 2001-08-24 | 1,750 | 1,751 | 1,718 | 1,720 | 50,900 | 573.33 |
| 2001-08-23 | 1,750 | 1,767 | 1,741 | 1,760 | 34,700 | 586.67 |
| 2001-08-22 | 1,740 | 1,757 | 1,730 | 1,750 | 22,700 | 583.33 |
| 2001-08-21 | 1,712 | 1,800 | 1,710 | 1,800 | 55,000 | 600 |
| 2001-08-20 | 1,718 | 1,730 | 1,710 | 1,711 | 31,900 | 570.33 |
| 2001-08-17 | 1,735 | 1,751 | 1,730 | 1,730 | 33,300 | 576.67 |
| 2001-08-16 | 1,765 | 1,765 | 1,735 | 1,765 | 16,300 | 588.33 |
| 2001-08-15 | 1,798 | 1,798 | 1,740 | 1,771 | 24,600 | 590.33 |
| 2001-08-14 | 1,778 | 1,799 | 1,750 | 1,799 | 33,800 | 599.67 |
| 2001-08-13 | 1,772 | 1,773 | 1,720 | 1,750 | 32,700 | 583.33 |
| 2001-08-10 | 1,800 | 1,810 | 1,765 | 1,771 | 17,800 | 590.33 |
| 2001-08-09 | 1,831 | 1,831 | 1,790 | 1,790 | 26,800 | 596.67 |
| 2001-08-08 | 1,850 | 1,859 | 1,830 | 1,831 | 24,200 | 610.33 |
| 2001-08-07 | 1,835 | 1,860 | 1,827 | 1,859 | 26,200 | 619.67 |
| 2001-08-06 | 1,870 | 1,870 | 1,830 | 1,840 | 10,900 | 613.33 |
| 2001-08-03 | 1,820 | 1,850 | 1,820 | 1,835 | 23,000 | 611.67 |
| 2001-08-02 | 1,819 | 1,891 | 1,810 | 1,880 | 94,300 | 626.67 |
| 2001-08-01 | 1,778 | 1,800 | 1,751 | 1,799 | 31,000 | 599.67 |
| 2001-07-31 | 1,720 | 1,760 | 1,720 | 1,748 | 44,500 | 582.67 |
| 2001-07-30 | 1,770 | 1,770 | 1,701 | 1,715 | 49,800 | 571.67 |
| 2001-07-27 | 1,760 | 1,766 | 1,747 | 1,751 | 30,900 | 583.67 |
| 2001-07-26 | 1,760 | 1,760 | 1,740 | 1,755 | 53,700 | 585 |
| 2001-07-25 | 1,780 | 1,780 | 1,765 | 1,772 | 48,200 | 590.67 |
| 2001-07-24 | 1,795 | 1,795 | 1,767 | 1,775 | 33,700 | 591.67 |
| 2001-07-23 | 1,840 | 1,840 | 1,780 | 1,800 | 76,400 | 600 |
| 2001-07-19 | 1,785 | 1,850 | 1,785 | 1,846 | 33,400 | 615.33 |
| 2001-07-18 | 1,845 | 1,845 | 1,780 | 1,784 | 33,000 | 594.67 |
| 2001-07-17 | 1,856 | 1,859 | 1,830 | 1,830 | 23,700 | 610 |
| 2001-07-16 | 1,860 | 1,869 | 1,826 | 1,826 | 16,200 | 608.67 |
| 2001-07-13 | 1,850 | 1,863 | 1,840 | 1,852 | 45,700 | 617.33 |
| 2001-07-12 | 1,830 | 1,837 | 1,802 | 1,835 | 72,200 | 611.67 |
| 2001-07-11 | 1,810 | 1,818 | 1,797 | 1,800 | 27,300 | 600 |
| 2001-07-10 | 1,800 | 1,818 | 1,794 | 1,818 | 56,100 | 606 |
| 2001-07-09 | 1,780 | 1,818 | 1,698 | 1,796 | 132,900 | 598.67 |
| 2001-07-06 | 1,860 | 1,860 | 1,847 | 1,847 | 43,000 | 615.67 |
| 2001-07-05 | 1,860 | 1,889 | 1,860 | 1,860 | 31,700 | 620 |
| 2001-07-04 | 1,860 | 1,861 | 1,850 | 1,853 | 41,900 | 617.67 |
| 2001-07-03 | 1,880 | 1,880 | 1,852 | 1,878 | 82,400 | 626 |
| 2001-07-02 | 1,907 | 1,907 | 1,846 | 1,852 | 80,800 | 617.33 |
| 2001-06-29 | 1,915 | 1,916 | 1,877 | 1,899 | 70,900 | 633 |
| 2001-06-28 | 1,900 | 1,926 | 1,848 | 1,855 | 103,500 | 618.33 |
| 2001-06-27 | 1,940 | 1,950 | 1,939 | 1,941 | 47,400 | 647 |
| 2001-06-26 | 1,926 | 1,951 | 1,920 | 1,941 | 41,300 | 647 |
| 2001-06-25 | 1,972 | 1,972 | 1,910 | 1,926 | 33,000 | 642 |
| 2001-06-22 | 1,920 | 1,958 | 1,920 | 1,958 | 90,500 | 652.67 |
| 2001-06-21 | 1,911 | 1,925 | 1,897 | 1,910 | 35,900 | 636.67 |
| 2001-06-20 | 1,930 | 1,930 | 1,891 | 1,897 | 78,300 | 632.33 |
| 2001-06-19 | 1,879 | 1,930 | 1,870 | 1,925 | 134,800 | 641.67 |
| 2001-06-18 | 1,857 | 1,899 | 1,850 | 1,880 | 51,800 | 626.67 |
| 2001-06-15 | 1,801 | 1,830 | 1,801 | 1,826 | 58,300 | 608.67 |
| 2001-06-14 | 1,830 | 1,835 | 1,811 | 1,829 | 43,300 | 609.67 |
| 2001-06-13 | 1,835 | 1,851 | 1,820 | 1,830 | 26,700 | 610 |
| 2001-06-12 | 1,860 | 1,890 | 1,810 | 1,831 | 53,600 | 610.33 |
| 2001-06-11 | 1,875 | 1,883 | 1,861 | 1,870 | 31,000 | 623.33 |
| 2001-06-08 | 1,890 | 1,898 | 1,870 | 1,870 | 104,400 | 623.33 |
| 2001-06-07 | 1,860 | 1,865 | 1,852 | 1,860 | 27,500 | 620 |
| 2001-06-06 | 1,873 | 1,888 | 1,860 | 1,860 | 35,900 | 620 |
| 2001-06-05 | 1,880 | 1,880 | 1,855 | 1,872 | 35,100 | 624 |
| 2001-06-04 | 1,921 | 1,929 | 1,875 | 1,891 | 26,300 | 630.33 |
| 2001-06-01 | 1,918 | 1,925 | 1,899 | 1,917 | 67,500 | 639 |
| 2001-05-31 | 1,882 | 1,899 | 1,862 | 1,899 | 44,500 | 633 |
| 2001-05-30 | 1,900 | 1,929 | 1,881 | 1,929 | 73,900 | 643 |
| 2001-05-29 | 1,882 | 1,900 | 1,882 | 1,900 | 44,900 | 633.33 |
| 2001-05-28 | 1,890 | 1,890 | 1,880 | 1,889 | 33,500 | 629.67 |
| 2001-05-25 | 1,904 | 1,909 | 1,880 | 1,890 | 38,700 | 630 |
| 2001-05-24 | 1,861 | 1,905 | 1,855 | 1,880 | 85,600 | 626.67 |
| 2001-05-23 | 1,889 | 1,932 | 1,859 | 1,861 | 207,500 | 620.33 |
| 2001-05-22 | 1,900 | 1,919 | 1,861 | 1,861 | 234,000 | 620.33 |
| 2001-05-21 | 1,930 | 1,942 | 1,918 | 1,919 | 51,400 | 639.67 |
| 2001-05-18 | 1,923 | 1,931 | 1,921 | 1,923 | 56,000 | 641 |
| 2001-05-17 | 1,949 | 1,965 | 1,922 | 1,940 | 36,900 | 646.67 |
| 2001-05-16 | 2,000 | 2,000 | 1,920 | 1,920 | 35,600 | 640 |
| 2001-05-15 | 1,911 | 1,990 | 1,910 | 1,990 | 37,300 | 663.33 |
| 2001-05-14 | 1,910 | 2,000 | 1,910 | 1,946 | 46,200 | 648.67 |
| 2001-05-11 | 1,970 | 2,000 | 1,970 | 2,000 | 38,800 | 666.67 |
| 2001-05-10 | 1,990 | 2,010 | 1,990 | 2,000 | 27,800 | 666.67 |
| 2001-05-09 | 2,000 | 2,010 | 1,985 | 1,985 | 52,700 | 661.67 |
| 2001-05-08 | 2,070 | 2,080 | 2,050 | 2,050 | 110,200 | 683.33 |
| 2001-05-07 | 2,070 | 2,080 | 2,040 | 2,075 | 142,900 | 691.67 |
| 2001-05-02 | 2,045 | 2,060 | 1,994 | 2,060 | 112,100 | 686.67 |
| 2001-05-01 | 1,999 | 2,045 | 1,995 | 2,045 | 221,600 | 681.67 |
| 2001-04-27 | 1,966 | 1,975 | 1,930 | 1,975 | 88,300 | 658.33 |
| 2001-04-26 | 1,960 | 1,974 | 1,945 | 1,954 | 58,800 | 651.33 |
| 2001-04-25 | 1,955 | 1,958 | 1,942 | 1,949 | 38,500 | 649.67 |
| 2001-04-24 | 1,946 | 1,949 | 1,900 | 1,945 | 36,900 | 648.33 |
| 2001-04-23 | 1,946 | 1,951 | 1,902 | 1,922 | 22,700 | 640.67 |
| 2001-04-20 | 1,950 | 1,960 | 1,930 | 1,949 | 62,500 | 649.67 |
| 2001-04-19 | 1,949 | 1,960 | 1,920 | 1,950 | 121,400 | 650 |
| 2001-04-18 | 1,856 | 1,887 | 1,855 | 1,887 | 122,600 | 629 |
| 2001-04-17 | 1,881 | 1,890 | 1,851 | 1,890 | 56,300 | 630 |
| 2001-04-16 | 1,846 | 1,904 | 1,846 | 1,890 | 36,800 | 630 |
| 2001-04-13 | 1,900 | 1,930 | 1,832 | 1,832 | 79,000 | 610.67 |
| 2001-04-12 | 1,877 | 1,925 | 1,867 | 1,886 | 50,100 | 628.67 |
| 2001-04-11 | 1,870 | 1,895 | 1,835 | 1,835 | 76,000 | 611.67 |
| 2001-04-10 | 1,870 | 1,949 | 1,867 | 1,867 | 63,300 | 622.33 |
| 2001-04-09 | 1,950 | 1,950 | 1,900 | 1,900 | 78,900 | 633.33 |
| 2001-04-06 | 1,941 | 1,950 | 1,901 | 1,922 | 137,100 | 640.67 |
| 2001-04-05 | 1,905 | 1,945 | 1,889 | 1,941 | 137,400 | 647 |
| 2001-04-04 | 1,855 | 1,921 | 1,855 | 1,890 | 47,700 | 630 |
| 2001-04-03 | 1,930 | 1,930 | 1,895 | 1,915 | 53,200 | 638.33 |
| 2001-04-02 | 1,860 | 1,930 | 1,820 | 1,930 | 59,200 | 643.33 |
| 2001-03-30 | 1,930 | 1,960 | 1,850 | 1,850 | 72,200 | 616.67 |
| 2001-03-29 | 1,940 | 1,980 | 1,912 | 1,920 | 67,100 | 640 |
| 2001-03-28 | 1,950 | 1,960 | 1,920 | 1,940 | 48,100 | 646.67 |
| 2001-03-27 | 1,997 | 1,997 | 1,960 | 1,997 | 62,100 | 665.67 |
| 2001-03-26 | 1,950 | 2,000 | 1,923 | 2,000 | 93,500 | 666.67 |
| 2001-03-23 | 1,865 | 1,901 | 1,864 | 1,899 | 58,500 | 633 |
| 2001-03-22 | 1,820 | 1,851 | 1,813 | 1,835 | 71,900 | 611.67 |
| 2001-03-21 | 1,786 | 1,850 | 1,780 | 1,848 | 62,900 | 616 |
| 2001-03-19 | 1,770 | 1,826 | 1,766 | 1,789 | 39,400 | 596.33 |
| 2001-03-16 | 1,800 | 1,837 | 1,800 | 1,800 | 48,700 | 600 |
| 2001-03-15 | 1,740 | 1,800 | 1,720 | 1,800 | 67,800 | 600 |
| 2001-03-14 | 1,800 | 1,800 | 1,730 | 1,745 | 111,800 | 581.67 |
| 2001-03-13 | 1,700 | 1,780 | 1,687 | 1,772 | 74,700 | 590.67 |
| 2001-03-12 | 1,801 | 1,820 | 1,780 | 1,787 | 71,600 | 595.67 |
| 2001-03-09 | 1,856 | 1,879 | 1,845 | 1,879 | 144,600 | 626.33 |
| 2001-03-08 | 1,800 | 1,810 | 1,792 | 1,796 | 82,400 | 598.67 |
| 2001-03-07 | 1,821 | 1,827 | 1,795 | 1,797 | 171,900 | 599 |
| 2001-03-06 | 1,810 | 1,820 | 1,810 | 1,815 | 61,100 | 605 |
| 2001-03-05 | 1,840 | 1,845 | 1,801 | 1,810 | 38,600 | 603.33 |
| 2001-03-02 | 1,830 | 1,865 | 1,800 | 1,840 | 78,700 | 613.33 |
| 2001-03-01 | 1,855 | 1,869 | 1,830 | 1,833 | 42,700 | 611 |
| 2001-02-28 | 1,877 | 1,900 | 1,858 | 1,860 | 73,800 | 620 |
| 2001-02-27 | 1,891 | 1,930 | 1,890 | 1,907 | 57,500 | 635.67 |
| 2001-02-26 | 1,923 | 1,923 | 1,860 | 1,861 | 38,400 | 620.33 |
| 2001-02-23 | 1,808 | 1,877 | 1,795 | 1,849 | 241,400 | 616.33 |
| 2001-02-22 | 1,880 | 1,880 | 1,855 | 1,860 | 57,400 | 620 |
| 2001-02-21 | 1,900 | 1,920 | 1,881 | 1,905 | 134,000 | 635 |
| 2001-02-20 | 1,910 | 1,920 | 1,865 | 1,882 | 125,700 | 627.33 |
| 2001-02-19 | 1,968 | 1,968 | 1,920 | 1,940 | 85,000 | 646.67 |
| 2001-02-16 | 2,060 | 2,060 | 1,985 | 1,985 | 141,900 | 661.67 |
| 2001-02-15 | 2,035 | 2,060 | 2,020 | 2,035 | 76,800 | 678.33 |
| 2001-02-14 | 2,000 | 2,040 | 1,999 | 2,030 | 67,700 | 676.67 |
| 2001-02-13 | 2,005 | 2,015 | 2,000 | 2,005 | 24,500 | 668.33 |
| 2001-02-09 | 1,999 | 2,020 | 1,999 | 2,005 | 45,400 | 668.33 |
| 2001-02-08 | 2,000 | 2,025 | 1,990 | 2,020 | 47,800 | 673.33 |
| 2001-02-07 | 2,025 | 2,025 | 2,000 | 2,000 | 21,200 | 666.67 |
| 2001-02-06 | 2,020 | 2,025 | 1,990 | 2,000 | 37,800 | 666.67 |
| 2001-02-05 | 2,000 | 2,090 | 1,981 | 1,990 | 84,300 | 663.33 |
| 2001-02-02 | 2,130 | 2,130 | 2,050 | 2,070 | 177,900 | 690 |
| 2001-02-01 | 2,030 | 2,150 | 2,010 | 2,150 | 402,300 | 716.67 |
| 2001-01-31 | 1,960 | 2,000 | 1,960 | 1,992 | 85,300 | 664 |
| 2001-01-30 | 1,970 | 1,970 | 1,941 | 1,960 | 66,600 | 653.33 |
| 2001-01-29 | 1,944 | 1,959 | 1,930 | 1,959 | 45,800 | 653 |
| 2001-01-26 | 1,950 | 1,950 | 1,930 | 1,950 | 119,000 | 650 |
| 2001-01-25 | 1,986 | 1,986 | 1,940 | 1,960 | 51,600 | 653.33 |
| 2001-01-24 | 1,999 | 1,999 | 1,920 | 1,960 | 68,000 | 653.33 |
| 2001-01-23 | 2,050 | 2,060 | 1,938 | 1,969 | 255,200 | 656.33 |
| 2001-01-22 | 1,950 | 2,040 | 1,930 | 2,015 | 293,200 | 671.67 |
| 2001-01-19 | 1,845 | 1,930 | 1,845 | 1,890 | 193,200 | 630 |
| 2001-01-18 | 1,791 | 1,815 | 1,791 | 1,810 | 89,700 | 603.33 |
| 2001-01-17 | 1,780 | 1,819 | 1,770 | 1,791 | 79,000 | 597 |
| 2001-01-16 | 1,820 | 1,820 | 1,760 | 1,800 | 94,500 | 600 |
| 2001-01-15 | 1,785 | 1,823 | 1,785 | 1,810 | 95,100 | 603.33 |
| 2001-01-12 | 1,780 | 1,790 | 1,770 | 1,785 | 123,200 | 595 |
| 2001-01-11 | 1,786 | 1,786 | 1,743 | 1,747 | 99,800 | 582.33 |
| 2001-01-10 | 1,771 | 1,835 | 1,771 | 1,786 | 219,100 | 595.33 |
| 2001-01-09 | 1,820 | 1,820 | 1,779 | 1,800 | 42,600 | 600 |
| 2001-01-05 | 1,825 | 1,839 | 1,800 | 1,813 | 135,400 | 604.33 |
| 2001-01-04 | 1,825 | 1,826 | 1,765 | 1,765 | 58,100 | 588.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
