4626 太陽ホールディングス(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 | 3,750 | 3,900 | 3,670 | 3,900 | 7,700 | 975 |
| 2001-12-27 | 3,890 | 3,890 | 3,800 | 3,800 | 5,200 | 950 |
| 2001-12-26 | 3,840 | 3,900 | 3,840 | 3,900 | 8,600 | 975 |
| 2001-12-25 | 3,900 | 3,910 | 3,800 | 3,830 | 12,700 | 957.50 |
| 2001-12-21 | 3,460 | 3,600 | 3,400 | 3,600 | 7,900 | 900 |
| 2001-12-20 | 3,500 | 3,550 | 3,420 | 3,460 | 9,100 | 865 |
| 2001-12-19 | 3,400 | 3,650 | 3,400 | 3,500 | 8,600 | 875 |
| 2001-12-18 | 3,860 | 3,860 | 3,780 | 3,850 | 6,400 | 962.50 |
| 2001-12-17 | 3,880 | 3,920 | 3,860 | 3,860 | 9,400 | 965 |
| 2001-12-14 | 3,910 | 3,920 | 3,750 | 3,900 | 45,100 | 975 |
| 2001-12-13 | 4,240 | 4,270 | 4,050 | 4,100 | 7,600 | 1,025 |
| 2001-12-12 | 4,060 | 4,250 | 4,060 | 4,230 | 12,300 | 1,057.50 |
| 2001-12-11 | 3,810 | 4,080 | 3,810 | 4,010 | 19,300 | 1,002.50 |
| 2001-12-10 | 3,800 | 3,800 | 3,750 | 3,800 | 4,700 | 950 |
| 2001-12-07 | 3,670 | 3,800 | 3,670 | 3,710 | 5,100 | 927.50 |
| 2001-12-06 | 3,810 | 3,820 | 3,730 | 3,810 | 7,600 | 952.50 |
| 2001-12-05 | 3,800 | 3,800 | 3,590 | 3,800 | 8,200 | 950 |
| 2001-12-04 | 3,580 | 3,800 | 3,570 | 3,800 | 15,500 | 950 |
| 2001-12-03 | 3,530 | 3,630 | 3,520 | 3,580 | 11,200 | 895 |
| 2001-11-30 | 3,350 | 3,510 | 3,350 | 3,510 | 7,600 | 877.50 |
| 2001-11-29 | 3,350 | 3,370 | 3,320 | 3,350 | 16,100 | 837.50 |
| 2001-11-28 | 3,280 | 3,340 | 3,270 | 3,340 | 16,100 | 835 |
| 2001-11-27 | 3,230 | 3,250 | 3,210 | 3,250 | 18,100 | 812.50 |
| 2001-11-26 | 3,060 | 3,240 | 3,060 | 3,230 | 20,600 | 807.50 |
| 2001-11-22 | 3,310 | 3,310 | 3,200 | 3,220 | 15,300 | 805 |
| 2001-11-21 | 3,330 | 3,330 | 3,240 | 3,310 | 29,400 | 827.50 |
| 2001-11-20 | 3,100 | 3,250 | 3,050 | 3,180 | 50,300 | 795 |
| 2001-11-19 | 3,100 | 3,100 | 2,980 | 3,020 | 40,700 | 755 |
| 2001-11-16 | 2,960 | 3,160 | 2,960 | 3,100 | 35,100 | 775 |
| 2001-11-15 | 3,000 | 3,010 | 2,910 | 2,970 | 22,800 | 742.50 |
| 2001-11-14 | 3,000 | 3,080 | 2,980 | 3,000 | 35,300 | 750 |
| 2001-11-13 | 2,990 | 2,990 | 2,840 | 2,880 | 45,800 | 720 |
| 2001-11-12 | 2,825 | 2,965 | 2,825 | 2,925 | 8,800 | 731.25 |
| 2001-11-09 | 3,100 | 3,100 | 2,995 | 3,000 | 34,300 | 750 |
| 2001-11-08 | 3,010 | 3,080 | 2,980 | 3,080 | 31,300 | 770 |
| 2001-11-07 | 2,900 | 3,040 | 2,900 | 3,020 | 37,400 | 755 |
| 2001-11-06 | 2,940 | 2,945 | 2,930 | 2,935 | 16,800 | 733.75 |
| 2001-11-05 | 2,940 | 2,940 | 2,820 | 2,825 | 13,000 | 706.25 |
| 2001-11-02 | 2,785 | 2,810 | 2,780 | 2,795 | 3,700 | 698.75 |
| 2001-11-01 | 2,835 | 2,900 | 2,760 | 2,760 | 7,500 | 690 |
| 2001-10-31 | 2,940 | 2,965 | 2,800 | 2,800 | 10,900 | 700 |
| 2001-10-30 | 2,950 | 2,950 | 2,880 | 2,900 | 15,600 | 725 |
| 2001-10-29 | 3,100 | 3,110 | 3,030 | 3,040 | 6,300 | 760 |
| 2001-10-26 | 3,090 | 3,140 | 3,000 | 3,040 | 29,200 | 760 |
| 2001-10-25 | 2,925 | 3,020 | 2,900 | 3,000 | 35,900 | 750 |
| 2001-10-24 | 2,925 | 2,925 | 2,880 | 2,885 | 8,800 | 721.25 |
| 2001-10-23 | 2,840 | 2,900 | 2,840 | 2,900 | 19,300 | 725 |
| 2001-10-22 | 2,840 | 2,840 | 2,800 | 2,800 | 15,600 | 700 |
| 2001-10-19 | 2,770 | 2,850 | 2,760 | 2,815 | 33,300 | 703.75 |
| 2001-10-18 | 2,660 | 2,660 | 2,580 | 2,620 | 20,600 | 655 |
| 2001-10-17 | 2,715 | 2,715 | 2,675 | 2,700 | 25,400 | 675 |
| 2001-10-16 | 2,750 | 2,760 | 2,700 | 2,710 | 9,600 | 677.50 |
| 2001-10-15 | 2,840 | 2,840 | 2,700 | 2,760 | 14,400 | 690 |
| 2001-10-12 | 2,900 | 2,930 | 2,800 | 2,840 | 24,600 | 710 |
| 2001-10-11 | 2,940 | 2,940 | 2,850 | 2,860 | 16,000 | 715 |
| 2001-10-10 | 3,060 | 3,060 | 2,940 | 2,975 | 10,700 | 743.75 |
| 2001-10-09 | 3,180 | 3,200 | 3,120 | 3,120 | 19,200 | 780 |
| 2001-10-05 | 3,070 | 3,130 | 3,050 | 3,100 | 6,800 | 775 |
| 2001-10-04 | 3,060 | 3,070 | 3,000 | 3,050 | 9,400 | 762.50 |
| 2001-10-03 | 3,030 | 3,100 | 3,020 | 3,020 | 5,700 | 755 |
| 2001-10-02 | 2,950 | 2,990 | 2,950 | 2,980 | 5,200 | 745 |
| 2001-10-01 | 2,920 | 2,980 | 2,900 | 2,950 | 29,100 | 737.50 |
| 2001-09-28 | 2,865 | 2,940 | 2,865 | 2,920 | 10,500 | 730 |
| 2001-09-27 | 2,950 | 2,950 | 2,865 | 2,865 | 3,800 | 716.25 |
| 2001-09-26 | 2,950 | 2,950 | 2,930 | 2,945 | 15,500 | 736.25 |
| 2001-09-25 | 2,955 | 2,955 | 2,900 | 2,935 | 3,900 | 733.75 |
| 2001-09-21 | 2,870 | 2,895 | 2,870 | 2,895 | 1,500 | 723.75 |
| 2001-09-20 | 2,855 | 2,900 | 2,845 | 2,900 | 6,500 | 725 |
| 2001-09-19 | 2,750 | 2,850 | 2,750 | 2,850 | 2,000 | 712.50 |
| 2001-09-18 | 2,900 | 2,900 | 2,870 | 2,870 | 12,200 | 717.50 |
| 2001-09-17 | 2,700 | 2,900 | 2,700 | 2,895 | 8,700 | 723.75 |
| 2001-09-14 | 2,900 | 2,900 | 2,830 | 2,900 | 23,100 | 725 |
| 2001-09-13 | 2,700 | 2,850 | 2,680 | 2,730 | 6,200 | 682.50 |
| 2001-09-12 | 2,670 | 2,700 | 2,670 | 2,700 | 11,100 | 675 |
| 2001-09-11 | 2,870 | 2,885 | 2,805 | 2,870 | 29,500 | 717.50 |
| 2001-09-10 | 2,830 | 2,900 | 2,800 | 2,870 | 1,800 | 717.50 |
| 2001-09-07 | 2,845 | 2,850 | 2,800 | 2,835 | 4,900 | 708.75 |
| 2001-09-06 | 2,850 | 2,900 | 2,850 | 2,850 | 5,600 | 712.50 |
| 2001-09-05 | 2,830 | 2,855 | 2,820 | 2,850 | 9,400 | 712.50 |
| 2001-09-04 | 2,800 | 2,800 | 2,740 | 2,785 | 14,100 | 696.25 |
| 2001-09-03 | 2,955 | 2,995 | 2,830 | 2,830 | 2,100 | 707.50 |
| 2001-08-31 | 2,810 | 2,950 | 2,810 | 2,950 | 5,300 | 737.50 |
| 2001-08-30 | 2,800 | 2,875 | 2,800 | 2,850 | 6,800 | 712.50 |
| 2001-08-29 | 2,800 | 2,950 | 2,800 | 2,950 | 7,400 | 737.50 |
| 2001-08-28 | 3,120 | 3,120 | 2,860 | 2,900 | 13,300 | 725 |
| 2001-08-27 | 2,920 | 2,925 | 2,890 | 2,900 | 9,400 | 725 |
| 2001-08-24 | 2,710 | 2,790 | 2,710 | 2,785 | 17,900 | 696.25 |
| 2001-08-23 | 3,050 | 3,050 | 2,970 | 2,980 | 14,100 | 745 |
| 2001-08-22 | 3,100 | 3,100 | 3,020 | 3,050 | 2,100 | 762.50 |
| 2001-08-21 | 3,180 | 3,180 | 3,150 | 3,150 | 6,500 | 787.50 |
| 2001-08-20 | 3,220 | 3,220 | 3,150 | 3,150 | 9,900 | 787.50 |
| 2001-08-17 | 3,250 | 3,260 | 3,200 | 3,220 | 5,500 | 805 |
| 2001-08-16 | 3,290 | 3,300 | 3,250 | 3,260 | 12,000 | 815 |
| 2001-08-15 | 3,350 | 3,350 | 3,250 | 3,300 | 12,600 | 825 |
| 2001-08-14 | 3,370 | 3,370 | 3,290 | 3,300 | 11,200 | 825 |
| 2001-08-13 | 3,240 | 3,250 | 3,220 | 3,250 | 4,100 | 812.50 |
| 2001-08-10 | 3,300 | 3,330 | 3,280 | 3,280 | 18,200 | 820 |
| 2001-08-09 | 3,310 | 3,340 | 3,300 | 3,310 | 11,300 | 827.50 |
| 2001-08-08 | 3,450 | 3,450 | 3,330 | 3,400 | 42,800 | 850 |
| 2001-08-07 | 3,590 | 3,590 | 3,450 | 3,500 | 6,700 | 875 |
| 2001-08-06 | 3,610 | 3,620 | 3,590 | 3,590 | 5,600 | 897.50 |
| 2001-08-03 | 3,700 | 3,700 | 3,670 | 3,670 | 7,000 | 917.50 |
| 2001-08-02 | 3,610 | 3,690 | 3,610 | 3,690 | 4,800 | 922.50 |
| 2001-08-01 | 3,690 | 3,700 | 3,610 | 3,610 | 6,000 | 902.50 |
| 2001-07-31 | 3,640 | 3,700 | 3,640 | 3,690 | 4,400 | 922.50 |
| 2001-07-30 | 3,700 | 3,750 | 3,640 | 3,640 | 2,200 | 910 |
| 2001-07-27 | 3,770 | 3,790 | 3,700 | 3,700 | 11,000 | 925 |
| 2001-07-26 | 3,800 | 3,810 | 3,790 | 3,790 | 7,100 | 947.50 |
| 2001-07-25 | 3,920 | 3,930 | 3,800 | 3,850 | 15,800 | 962.50 |
| 2001-07-24 | 3,780 | 3,790 | 3,690 | 3,720 | 8,500 | 930 |
| 2001-07-23 | 3,850 | 3,850 | 3,620 | 3,780 | 3,400 | 945 |
| 2001-07-19 | 3,850 | 3,850 | 3,800 | 3,820 | 3,900 | 955 |
| 2001-07-18 | 3,910 | 3,950 | 3,860 | 3,860 | 2,800 | 965 |
| 2001-07-17 | 3,990 | 3,990 | 3,900 | 3,900 | 3,400 | 975 |
| 2001-07-16 | 4,030 | 4,030 | 4,030 | 4,030 | 3,700 | 1,007.50 |
| 2001-07-13 | 4,040 | 4,060 | 4,000 | 4,030 | 5,400 | 1,007.50 |
| 2001-07-12 | 3,900 | 4,000 | 3,900 | 4,000 | 5,500 | 1,000 |
| 2001-07-11 | 4,060 | 4,080 | 3,850 | 3,900 | 4,100 | 975 |
| 2001-07-10 | 4,080 | 4,100 | 4,080 | 4,100 | 1,600 | 1,025 |
| 2001-07-09 | 4,260 | 4,350 | 4,250 | 4,280 | 5,000 | 1,070 |
| 2001-07-06 | 4,350 | 4,370 | 4,300 | 4,340 | 4,300 | 1,085 |
| 2001-07-05 | 4,360 | 4,400 | 4,360 | 4,400 | 5,100 | 1,100 |
| 2001-07-04 | 4,380 | 4,380 | 4,350 | 4,360 | 4,900 | 1,090 |
| 2001-07-03 | 4,400 | 4,400 | 4,330 | 4,370 | 10,800 | 1,092.50 |
| 2001-07-02 | 4,350 | 4,370 | 4,300 | 4,370 | 10,300 | 1,092.50 |
| 2001-06-29 | 4,300 | 4,450 | 4,300 | 4,360 | 7,000 | 1,090 |
| 2001-06-28 | 4,260 | 4,300 | 4,260 | 4,300 | 6,100 | 1,075 |
| 2001-06-27 | 4,240 | 4,250 | 4,240 | 4,240 | 1,600 | 1,060 |
| 2001-06-26 | 4,280 | 4,290 | 4,200 | 4,200 | 9,000 | 1,050 |
| 2001-06-25 | 4,290 | 4,290 | 4,260 | 4,270 | 1,800 | 1,067.50 |
| 2001-06-22 | 4,250 | 4,250 | 4,210 | 4,220 | 2,700 | 1,055 |
| 2001-06-21 | 4,040 | 4,150 | 4,040 | 4,040 | 6,400 | 1,010 |
| 2001-06-20 | 4,100 | 4,100 | 4,010 | 4,060 | 1,900 | 1,015 |
| 2001-06-19 | 4,100 | 4,160 | 4,100 | 4,140 | 1,700 | 1,035 |
| 2001-06-18 | 4,060 | 4,080 | 4,000 | 4,000 | 6,900 | 1,000 |
| 2001-06-15 | 4,050 | 4,220 | 4,050 | 4,080 | 3,000 | 1,020 |
| 2001-06-14 | 4,300 | 4,300 | 4,050 | 4,050 | 4,400 | 1,012.50 |
| 2001-06-13 | 4,120 | 4,300 | 4,120 | 4,300 | 2,800 | 1,075 |
| 2001-06-12 | 4,300 | 4,320 | 4,090 | 4,090 | 3,100 | 1,022.50 |
| 2001-06-11 | 4,350 | 4,350 | 4,290 | 4,330 | 8,100 | 1,082.50 |
| 2001-06-08 | 4,200 | 4,300 | 4,200 | 4,250 | 22,400 | 1,062.50 |
| 2001-06-07 | 4,310 | 4,310 | 4,170 | 4,200 | 12,000 | 1,050 |
| 2001-06-06 | 4,250 | 4,310 | 4,240 | 4,270 | 5,200 | 1,067.50 |
| 2001-06-05 | 4,180 | 4,200 | 4,100 | 4,100 | 13,800 | 1,025 |
| 2001-06-04 | 4,310 | 4,310 | 3,850 | 3,960 | 41,000 | 990 |
| 2001-06-01 | 4,300 | 4,340 | 4,270 | 4,300 | 16,700 | 1,075 |
| 2001-05-31 | 4,500 | 4,500 | 4,320 | 4,320 | 12,200 | 1,080 |
| 2001-05-30 | 4,650 | 4,650 | 4,500 | 4,500 | 14,900 | 1,125 |
| 2001-05-29 | 4,730 | 4,730 | 4,640 | 4,660 | 5,000 | 1,165 |
| 2001-05-28 | 4,640 | 4,670 | 4,620 | 4,640 | 15,700 | 1,160 |
| 2001-05-25 | 4,440 | 4,620 | 4,440 | 4,590 | 17,500 | 1,147.50 |
| 2001-05-24 | 4,550 | 4,570 | 4,390 | 4,390 | 15,100 | 1,097.50 |
| 2001-05-23 | 4,760 | 4,780 | 4,560 | 4,590 | 32,000 | 1,147.50 |
| 2001-05-22 | 4,850 | 4,990 | 4,850 | 4,960 | 3,700 | 1,240 |
| 2001-05-21 | 4,900 | 4,900 | 4,750 | 4,800 | 15,900 | 1,200 |
| 2001-05-18 | 4,900 | 5,050 | 4,890 | 4,900 | 19,700 | 1,225 |
| 2001-05-17 | 4,820 | 4,900 | 4,820 | 4,900 | 5,400 | 1,225 |
| 2001-05-16 | 4,900 | 4,900 | 4,800 | 4,800 | 4,700 | 1,200 |
| 2001-05-15 | 4,880 | 4,890 | 4,850 | 4,890 | 4,800 | 1,222.50 |
| 2001-05-14 | 5,050 | 5,090 | 4,890 | 4,890 | 4,800 | 1,222.50 |
| 2001-05-11 | 5,280 | 5,300 | 5,040 | 5,040 | 6,000 | 1,260 |
| 2001-05-10 | 5,220 | 5,300 | 5,220 | 5,300 | 3,000 | 1,325 |
| 2001-05-09 | 5,300 | 5,350 | 5,290 | 5,290 | 10,500 | 1,322.50 |
| 2001-05-08 | 5,270 | 5,300 | 5,230 | 5,290 | 12,300 | 1,322.50 |
| 2001-05-07 | 5,250 | 5,300 | 5,230 | 5,270 | 10,300 | 1,317.50 |
| 2001-05-02 | 5,300 | 5,450 | 5,200 | 5,200 | 8,200 | 1,300 |
| 2001-05-01 | 5,130 | 5,250 | 5,130 | 5,250 | 8,100 | 1,312.50 |
| 2001-04-27 | 5,080 | 5,200 | 5,070 | 5,130 | 10,100 | 1,282.50 |
| 2001-04-26 | 5,000 | 5,050 | 5,000 | 5,030 | 2,100 | 1,257.50 |
| 2001-04-25 | 5,000 | 5,000 | 4,950 | 4,950 | 2,200 | 1,237.50 |
| 2001-04-24 | 5,110 | 5,110 | 4,950 | 5,000 | 4,600 | 1,250 |
| 2001-04-23 | 5,170 | 5,260 | 5,170 | 5,180 | 2,400 | 1,295 |
| 2001-04-20 | 5,240 | 5,250 | 5,090 | 5,170 | 2,400 | 1,292.50 |
| 2001-04-19 | 5,140 | 5,240 | 4,990 | 5,240 | 5,900 | 1,310 |
| 2001-04-18 | 5,230 | 5,250 | 5,100 | 5,240 | 3,600 | 1,310 |
| 2001-04-17 | 5,210 | 5,210 | 5,110 | 5,170 | 7,100 | 1,292.50 |
| 2001-04-16 | 5,150 | 5,230 | 5,100 | 5,220 | 2,500 | 1,305 |
| 2001-04-13 | 5,200 | 5,230 | 5,150 | 5,150 | 1,000 | 1,287.50 |
| 2001-04-12 | 5,160 | 5,190 | 5,100 | 5,100 | 4,200 | 1,275 |
| 2001-04-11 | 5,100 | 5,100 | 5,060 | 5,060 | 5,700 | 1,265 |
| 2001-04-10 | 5,190 | 5,270 | 5,150 | 5,190 | 9,400 | 1,297.50 |
| 2001-04-09 | 5,210 | 5,210 | 5,160 | 5,180 | 4,200 | 1,295 |
| 2001-04-06 | 5,240 | 5,300 | 5,230 | 5,240 | 8,500 | 1,310 |
| 2001-04-05 | 5,200 | 5,290 | 5,200 | 5,230 | 2,100 | 1,307.50 |
| 2001-04-04 | 5,300 | 5,390 | 5,210 | 5,390 | 2,800 | 1,347.50 |
| 2001-04-03 | 5,350 | 5,400 | 5,300 | 5,400 | 2,800 | 1,350 |
| 2001-04-02 | 5,250 | 5,340 | 5,200 | 5,340 | 7,100 | 1,335 |
| 2001-03-30 | 5,200 | 5,330 | 5,200 | 5,230 | 3,900 | 1,307.50 |
| 2001-03-29 | 5,200 | 5,300 | 5,200 | 5,200 | 4,000 | 1,300 |
| 2001-03-28 | 5,250 | 5,290 | 5,100 | 5,200 | 5,300 | 1,300 |
| 2001-03-27 | 4,950 | 5,360 | 4,950 | 5,190 | 8,500 | 1,297.50 |
| 2001-03-26 | 5,100 | 5,250 | 4,880 | 4,880 | 34,300 | 1,220 |
| 2001-03-23 | 4,600 | 4,750 | 4,600 | 4,750 | 14,500 | 1,187.50 |
| 2001-03-22 | 4,600 | 4,700 | 4,550 | 4,570 | 14,100 | 1,142.50 |
| 2001-03-21 | 4,600 | 4,680 | 4,510 | 4,620 | 11,400 | 1,155 |
| 2001-03-19 | 4,500 | 4,600 | 4,500 | 4,600 | 6,700 | 1,150 |
| 2001-03-16 | 4,700 | 5,000 | 4,400 | 4,400 | 9,400 | 1,100 |
| 2001-03-15 | 4,550 | 4,700 | 4,400 | 4,700 | 11,200 | 1,175 |
| 2001-03-14 | 4,800 | 4,800 | 4,700 | 4,700 | 8,000 | 1,175 |
| 2001-03-13 | 4,890 | 4,890 | 4,690 | 4,820 | 9,700 | 1,205 |
| 2001-03-12 | 5,290 | 5,290 | 4,990 | 4,990 | 9,700 | 1,247.50 |
| 2001-03-09 | 5,400 | 5,400 | 5,270 | 5,340 | 16,000 | 1,335 |
| 2001-03-08 | 5,250 | 5,250 | 5,000 | 5,000 | 9,800 | 1,250 |
| 2001-03-07 | 5,160 | 5,340 | 5,050 | 5,050 | 12,300 | 1,262.50 |
| 2001-03-06 | 5,000 | 5,160 | 5,000 | 5,160 | 3,900 | 1,290 |
| 2001-03-05 | 5,200 | 5,200 | 5,000 | 5,060 | 3,200 | 1,265 |
| 2001-03-02 | 5,440 | 5,440 | 5,150 | 5,150 | 13,800 | 1,287.50 |
| 2001-03-01 | 5,100 | 5,580 | 5,100 | 5,570 | 13,500 | 1,392.50 |
| 2001-02-28 | 5,370 | 5,370 | 5,200 | 5,200 | 4,200 | 1,300 |
| 2001-02-27 | 5,380 | 5,380 | 5,200 | 5,370 | 4,000 | 1,342.50 |
| 2001-02-26 | 5,390 | 5,390 | 5,050 | 5,100 | 7,700 | 1,275 |
| 2001-02-23 | 5,080 | 5,400 | 5,000 | 5,400 | 5,800 | 1,350 |
| 2001-02-22 | 4,990 | 5,030 | 4,900 | 4,940 | 4,600 | 1,235 |
| 2001-02-21 | 5,000 | 5,000 | 4,990 | 4,990 | 7,400 | 1,247.50 |
| 2001-02-20 | 4,990 | 5,100 | 4,900 | 4,960 | 7,900 | 1,240 |
| 2001-02-19 | 4,880 | 5,050 | 4,880 | 4,940 | 4,400 | 1,235 |
| 2001-02-16 | 4,910 | 4,990 | 4,900 | 4,900 | 7,100 | 1,225 |
| 2001-02-15 | 5,090 | 5,150 | 4,950 | 4,960 | 16,300 | 1,240 |
| 2001-02-14 | 5,170 | 5,250 | 5,080 | 5,100 | 2,500 | 1,275 |
| 2001-02-13 | 5,100 | 5,200 | 5,100 | 5,170 | 8,400 | 1,292.50 |
| 2001-02-09 | 5,200 | 5,300 | 5,070 | 5,080 | 4,500 | 1,270 |
| 2001-02-08 | 5,310 | 5,350 | 5,010 | 5,010 | 11,000 | 1,252.50 |
| 2001-02-07 | 5,450 | 5,450 | 5,300 | 5,300 | 7,500 | 1,325 |
| 2001-02-06 | 5,220 | 5,550 | 5,220 | 5,450 | 8,600 | 1,362.50 |
| 2001-02-05 | 5,290 | 5,300 | 5,220 | 5,220 | 6,800 | 1,305 |
| 2001-02-02 | 5,300 | 5,500 | 5,300 | 5,350 | 6,600 | 1,337.50 |
| 2001-02-01 | 5,410 | 5,420 | 5,280 | 5,300 | 18,600 | 1,325 |
| 2001-01-31 | 5,500 | 5,500 | 5,450 | 5,450 | 4,700 | 1,362.50 |
| 2001-01-30 | 5,550 | 5,550 | 5,460 | 5,500 | 6,700 | 1,375 |
| 2001-01-29 | 5,400 | 5,500 | 5,400 | 5,490 | 11,900 | 1,372.50 |
| 2001-01-26 | 5,500 | 5,610 | 5,360 | 5,390 | 21,700 | 1,347.50 |
| 2001-01-25 | 5,610 | 5,700 | 5,610 | 5,700 | 3,600 | 1,425 |
| 2001-01-24 | 5,700 | 5,700 | 5,610 | 5,610 | 16,600 | 1,402.50 |
| 2001-01-23 | 5,670 | 5,700 | 5,610 | 5,700 | 21,500 | 1,425 |
| 2001-01-22 | 5,640 | 5,750 | 5,600 | 5,690 | 59,500 | 1,422.50 |
| 2001-01-19 | 5,680 | 5,750 | 5,580 | 5,630 | 76,600 | 1,407.50 |
| 2001-01-18 | 5,500 | 6,000 | 5,260 | 6,000 | 122,800 | 1,500 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
