4666 パーク24(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 | 7,750 | 7,750 | 7,590 | 7,590 | 4,300 | 632.50 |
| 2001-12-27 | 7,590 | 7,650 | 7,490 | 7,650 | 3,500 | 637.50 |
| 2001-12-26 | 7,420 | 7,700 | 7,420 | 7,600 | 4,800 | 633.33 |
| 2001-12-25 | 7,950 | 7,950 | 7,400 | 7,420 | 9,400 | 618.33 |
| 2001-12-21 | 7,830 | 7,950 | 7,800 | 7,950 | 11,500 | 662.50 |
| 2001-12-20 | 7,480 | 7,830 | 7,450 | 7,800 | 15,000 | 650 |
| 2001-12-19 | 7,310 | 7,590 | 7,310 | 7,500 | 54,300 | 625 |
| 2001-12-18 | 7,320 | 7,470 | 7,310 | 7,470 | 17,900 | 622.50 |
| 2001-12-17 | 7,190 | 7,380 | 7,000 | 7,310 | 14,500 | 609.17 |
| 2001-12-14 | 7,330 | 7,500 | 7,330 | 7,490 | 17,000 | 624.17 |
| 2001-12-13 | 7,460 | 7,500 | 7,440 | 7,500 | 5,800 | 625 |
| 2001-12-12 | 7,260 | 7,460 | 7,260 | 7,460 | 4,000 | 621.67 |
| 2001-12-11 | 7,340 | 7,430 | 7,140 | 7,140 | 7,100 | 595 |
| 2001-12-10 | 7,500 | 7,520 | 7,220 | 7,240 | 37,100 | 603.33 |
| 2001-12-07 | 7,420 | 7,710 | 7,420 | 7,600 | 20,700 | 633.33 |
| 2001-12-06 | 7,990 | 8,020 | 7,770 | 7,820 | 19,900 | 651.67 |
| 2001-12-05 | 8,000 | 8,000 | 7,890 | 8,000 | 14,700 | 666.67 |
| 2001-12-04 | 7,950 | 8,000 | 7,830 | 8,000 | 7,600 | 666.67 |
| 2001-12-03 | 7,970 | 8,000 | 7,900 | 7,940 | 14,900 | 661.67 |
| 2001-11-30 | 7,920 | 7,950 | 7,750 | 7,950 | 14,700 | 662.50 |
| 2001-11-29 | 7,990 | 7,990 | 7,900 | 7,910 | 12,900 | 659.17 |
| 2001-11-28 | 8,380 | 8,380 | 7,520 | 7,520 | 14,200 | 626.67 |
| 2001-11-27 | 8,090 | 8,200 | 8,000 | 8,180 | 18,700 | 681.67 |
| 2001-11-26 | 7,800 | 7,920 | 7,790 | 7,920 | 9,900 | 660 |
| 2001-11-22 | 7,390 | 7,700 | 7,390 | 7,700 | 29,900 | 641.67 |
| 2001-11-21 | 7,460 | 7,460 | 7,350 | 7,400 | 16,300 | 616.67 |
| 2001-11-20 | 7,690 | 7,690 | 7,210 | 7,270 | 7,100 | 605.83 |
| 2001-11-19 | 7,680 | 7,800 | 7,550 | 7,790 | 11,700 | 649.17 |
| 2001-11-16 | 7,490 | 7,790 | 7,490 | 7,690 | 19,900 | 640.83 |
| 2001-11-15 | 7,320 | 7,500 | 7,320 | 7,500 | 10,000 | 625 |
| 2001-11-14 | 7,320 | 7,440 | 7,310 | 7,420 | 6,100 | 618.33 |
| 2001-11-13 | 7,230 | 7,300 | 7,160 | 7,300 | 12,400 | 608.33 |
| 2001-11-12 | 7,120 | 7,150 | 7,050 | 7,150 | 9,300 | 595.83 |
| 2001-11-09 | 7,100 | 7,120 | 7,000 | 7,100 | 26,900 | 591.67 |
| 2001-11-08 | 7,150 | 7,150 | 7,070 | 7,070 | 11,600 | 589.17 |
| 2001-11-07 | 7,100 | 7,100 | 7,000 | 7,080 | 3,500 | 590 |
| 2001-11-06 | 7,110 | 7,140 | 7,080 | 7,090 | 3,600 | 590.83 |
| 2001-11-05 | 7,000 | 7,100 | 6,950 | 7,100 | 6,900 | 591.67 |
| 2001-11-02 | 7,200 | 7,200 | 7,010 | 7,020 | 2,700 | 585 |
| 2001-11-01 | 7,180 | 7,270 | 6,980 | 7,010 | 4,200 | 584.17 |
| 2001-10-31 | 7,480 | 7,480 | 7,120 | 7,220 | 27,400 | 601.67 |
| 2001-10-30 | 7,480 | 7,490 | 7,400 | 7,430 | 11,500 | 619.17 |
| 2001-10-29 | 7,650 | 7,650 | 7,530 | 7,580 | 4,900 | 631.67 |
| 2001-10-26 | 7,700 | 7,800 | 7,500 | 7,650 | 18,200 | 637.50 |
| 2001-10-25 | 7,650 | 7,700 | 7,600 | 7,700 | 13,000 | 641.67 |
| 2001-10-24 | 7,700 | 7,700 | 7,540 | 7,540 | 5,500 | 628.33 |
| 2001-10-23 | 7,700 | 7,720 | 7,550 | 7,650 | 29,800 | 637.50 |
| 2001-10-22 | 7,590 | 7,700 | 7,500 | 7,620 | 23,000 | 635 |
| 2001-10-19 | 7,300 | 7,440 | 7,280 | 7,390 | 30,500 | 615.83 |
| 2001-10-18 | 7,030 | 7,250 | 7,030 | 7,150 | 15,300 | 595.83 |
| 2001-10-17 | 7,150 | 7,330 | 7,060 | 7,330 | 50,100 | 610.83 |
| 2001-10-16 | 6,750 | 7,020 | 6,700 | 6,950 | 55,200 | 579.17 |
| 2001-10-15 | 6,900 | 6,900 | 6,770 | 6,800 | 25,400 | 566.67 |
| 2001-10-12 | 7,000 | 7,100 | 6,890 | 6,900 | 18,800 | 575 |
| 2001-10-11 | 7,000 | 7,050 | 6,860 | 6,920 | 9,000 | 576.67 |
| 2001-10-10 | 7,100 | 7,100 | 6,980 | 7,000 | 16,900 | 583.33 |
| 2001-10-09 | 7,100 | 7,190 | 7,080 | 7,140 | 14,100 | 595 |
| 2001-10-05 | 6,990 | 7,210 | 6,960 | 7,100 | 35,900 | 591.67 |
| 2001-10-04 | 7,010 | 7,010 | 6,950 | 6,990 | 39,400 | 582.50 |
| 2001-10-03 | 6,750 | 6,760 | 6,580 | 6,690 | 46,400 | 557.50 |
| 2001-10-02 | 7,050 | 7,050 | 6,700 | 6,770 | 25,100 | 564.17 |
| 2001-10-01 | 6,680 | 7,120 | 6,590 | 7,050 | 31,700 | 587.50 |
| 2001-09-28 | 7,140 | 7,220 | 6,900 | 7,100 | 34,500 | 591.67 |
| 2001-09-27 | 6,970 | 7,140 | 6,970 | 7,060 | 13,900 | 588.33 |
| 2001-09-26 | 6,800 | 6,850 | 6,750 | 6,790 | 68,000 | 565.83 |
| 2001-09-25 | 7,350 | 7,350 | 6,870 | 6,890 | 43,100 | 574.17 |
| 2001-09-21 | 7,700 | 7,750 | 7,590 | 7,750 | 22,800 | 645.83 |
| 2001-09-20 | 8,290 | 8,290 | 7,970 | 8,100 | 14,700 | 675 |
| 2001-09-19 | 8,000 | 8,480 | 8,000 | 8,320 | 20,900 | 693.33 |
| 2001-09-18 | 7,800 | 8,080 | 7,800 | 8,040 | 8,000 | 670 |
| 2001-09-17 | 7,750 | 7,800 | 7,550 | 7,760 | 10,400 | 646.67 |
| 2001-09-14 | 7,690 | 7,850 | 7,600 | 7,750 | 20,800 | 645.83 |
| 2001-09-13 | 7,400 | 7,670 | 7,300 | 7,590 | 21,900 | 632.50 |
| 2001-09-12 | 7,060 | 7,400 | 7,060 | 7,400 | 8,800 | 616.67 |
| 2001-09-11 | 7,500 | 7,580 | 7,400 | 7,560 | 25,400 | 630 |
| 2001-09-10 | 6,800 | 7,640 | 6,800 | 7,640 | 35,300 | 636.67 |
| 2001-09-07 | 7,250 | 7,270 | 6,590 | 6,800 | 51,700 | 566.67 |
| 2001-09-06 | 7,990 | 7,990 | 7,550 | 7,550 | 19,200 | 629.17 |
| 2001-09-05 | 8,490 | 8,490 | 7,980 | 8,390 | 18,600 | 699.17 |
| 2001-09-04 | 8,350 | 8,700 | 8,350 | 8,500 | 10,400 | 708.33 |
| 2001-09-03 | 8,790 | 8,790 | 8,510 | 8,510 | 1,300 | 709.17 |
| 2001-08-31 | 8,680 | 8,890 | 8,620 | 8,810 | 11,300 | 734.17 |
| 2001-08-30 | 9,030 | 9,120 | 8,650 | 8,700 | 15,600 | 725 |
| 2001-08-29 | 9,080 | 9,190 | 9,020 | 9,180 | 3,200 | 765 |
| 2001-08-28 | 9,190 | 9,200 | 9,160 | 9,180 | 6,500 | 765 |
| 2001-08-27 | 9,200 | 9,200 | 9,190 | 9,200 | 3,200 | 766.67 |
| 2001-08-24 | 9,140 | 9,140 | 9,060 | 9,120 | 2,600 | 760 |
| 2001-08-23 | 9,390 | 9,390 | 9,150 | 9,160 | 5,100 | 763.33 |
| 2001-08-22 | 9,100 | 9,400 | 9,020 | 9,400 | 4,600 | 783.33 |
| 2001-08-21 | 9,120 | 9,200 | 9,110 | 9,130 | 4,800 | 760.83 |
| 2001-08-20 | 9,200 | 9,290 | 9,100 | 9,100 | 3,400 | 758.33 |
| 2001-08-17 | 9,400 | 9,400 | 9,210 | 9,300 | 3,100 | 775 |
| 2001-08-16 | 9,650 | 9,650 | 9,400 | 9,400 | 5,800 | 783.33 |
| 2001-08-15 | 9,700 | 9,740 | 9,610 | 9,650 | 7,700 | 804.17 |
| 2001-08-14 | 9,500 | 9,650 | 9,500 | 9,600 | 21,000 | 800 |
| 2001-08-13 | 9,400 | 9,470 | 9,380 | 9,470 | 9,200 | 789.17 |
| 2001-08-10 | 9,120 | 9,390 | 9,120 | 9,310 | 13,100 | 775.83 |
| 2001-08-09 | 9,050 | 9,260 | 9,000 | 9,020 | 5,600 | 751.67 |
| 2001-08-08 | 9,200 | 9,270 | 9,050 | 9,240 | 7,400 | 770 |
| 2001-08-07 | 9,200 | 9,350 | 8,990 | 9,300 | 12,500 | 775 |
| 2001-08-06 | 9,050 | 9,180 | 9,010 | 9,100 | 12,500 | 758.33 |
| 2001-08-03 | 9,160 | 9,160 | 9,000 | 9,110 | 5,800 | 759.17 |
| 2001-08-02 | 9,200 | 9,200 | 9,100 | 9,160 | 8,300 | 763.33 |
| 2001-08-01 | 9,000 | 9,150 | 8,950 | 9,150 | 21,600 | 762.50 |
| 2001-07-31 | 9,060 | 9,090 | 8,940 | 9,000 | 16,500 | 750 |
| 2001-07-30 | 9,250 | 9,250 | 9,090 | 9,090 | 3,900 | 757.50 |
| 2001-07-27 | 9,150 | 9,300 | 9,140 | 9,290 | 17,400 | 774.17 |
| 2001-07-26 | 9,100 | 9,280 | 9,020 | 9,110 | 20,400 | 759.17 |
| 2001-07-25 | 9,120 | 9,300 | 9,120 | 9,300 | 7,700 | 775 |
| 2001-07-24 | 9,250 | 9,260 | 9,110 | 9,220 | 9,900 | 768.33 |
| 2001-07-23 | 8,930 | 9,400 | 8,930 | 9,350 | 7,400 | 779.17 |
| 2001-07-19 | 9,910 | 9,910 | 9,730 | 9,730 | 1,800 | 810.83 |
| 2001-07-18 | 9,650 | 9,950 | 9,650 | 9,940 | 30,300 | 828.33 |
| 2001-07-17 | 9,890 | 9,890 | 9,750 | 9,850 | 15,900 | 820.83 |
| 2001-07-16 | 9,800 | 9,900 | 9,650 | 9,900 | 5,200 | 825 |
| 2001-07-13 | 9,710 | 9,900 | 9,700 | 9,800 | 40,400 | 816.67 |
| 2001-07-12 | 9,490 | 9,800 | 9,490 | 9,790 | 16,900 | 815.83 |
| 2001-07-11 | 9,430 | 9,450 | 9,300 | 9,450 | 25,600 | 787.50 |
| 2001-07-10 | 9,410 | 9,430 | 9,330 | 9,430 | 5,200 | 785.83 |
| 2001-07-09 | 9,100 | 9,490 | 9,100 | 9,410 | 20,900 | 784.17 |
| 2001-07-06 | 9,010 | 9,140 | 8,800 | 9,110 | 11,100 | 759.17 |
| 2001-07-05 | 8,850 | 9,050 | 8,850 | 9,050 | 12,700 | 754.17 |
| 2001-07-04 | 8,900 | 9,000 | 8,880 | 9,000 | 12,700 | 750 |
| 2001-07-03 | 8,830 | 8,950 | 8,830 | 8,930 | 25,000 | 744.17 |
| 2001-07-02 | 8,930 | 8,930 | 8,580 | 8,630 | 20,500 | 719.17 |
| 2001-06-29 | 9,080 | 9,090 | 8,930 | 8,930 | 12,800 | 744.17 |
| 2001-06-28 | 9,230 | 9,230 | 8,500 | 9,100 | 25,000 | 758.33 |
| 2001-06-27 | 9,410 | 9,420 | 9,250 | 9,250 | 5,000 | 770.83 |
| 2001-06-26 | 9,300 | 9,400 | 9,240 | 9,340 | 10,100 | 778.33 |
| 2001-06-25 | 9,260 | 9,690 | 9,200 | 9,300 | 15,600 | 775 |
| 2001-06-22 | 9,570 | 9,590 | 9,100 | 9,220 | 21,100 | 768.33 |
| 2001-06-21 | 9,500 | 9,700 | 9,460 | 9,600 | 13,700 | 800 |
| 2001-06-20 | 9,600 | 9,670 | 9,550 | 9,600 | 18,000 | 800 |
| 2001-06-19 | 9,620 | 9,850 | 9,590 | 9,640 | 31,500 | 803.33 |
| 2001-06-18 | 9,610 | 9,740 | 9,610 | 9,630 | 17,400 | 802.50 |
| 2001-06-15 | 9,180 | 9,700 | 9,180 | 9,600 | 43,100 | 800 |
| 2001-06-14 | 8,990 | 9,150 | 8,890 | 9,110 | 8,900 | 759.17 |
| 2001-06-13 | 9,100 | 9,100 | 8,930 | 9,020 | 8,300 | 751.67 |
| 2001-06-12 | 9,200 | 9,300 | 9,140 | 9,150 | 10,800 | 762.50 |
| 2001-06-11 | 9,200 | 9,250 | 9,180 | 9,210 | 19,200 | 767.50 |
| 2001-06-08 | 9,000 | 9,250 | 8,960 | 9,190 | 25,900 | 765.83 |
| 2001-06-07 | 8,600 | 9,000 | 8,600 | 9,000 | 18,700 | 750 |
| 2001-06-06 | 8,600 | 8,700 | 8,590 | 8,600 | 5,400 | 716.67 |
| 2001-06-05 | 8,700 | 8,700 | 8,600 | 8,600 | 8,200 | 716.67 |
| 2001-06-04 | 8,590 | 8,590 | 8,420 | 8,500 | 2,200 | 708.33 |
| 2001-06-01 | 8,690 | 8,700 | 8,510 | 8,590 | 11,000 | 715.83 |
| 2001-05-31 | 8,800 | 8,800 | 8,340 | 8,700 | 10,400 | 725 |
| 2001-05-30 | 8,980 | 8,990 | 8,760 | 8,800 | 9,500 | 733.33 |
| 2001-05-29 | 8,650 | 9,000 | 8,650 | 8,940 | 6,300 | 745 |
| 2001-05-28 | 8,750 | 8,750 | 8,660 | 8,700 | 2,300 | 725 |
| 2001-05-25 | 8,580 | 8,800 | 8,520 | 8,790 | 4,600 | 732.50 |
| 2001-05-24 | 8,480 | 8,780 | 8,480 | 8,780 | 4,500 | 731.67 |
| 2001-05-23 | 8,800 | 8,800 | 8,670 | 8,800 | 3,600 | 733.33 |
| 2001-05-22 | 8,200 | 9,000 | 8,200 | 8,870 | 25,100 | 739.17 |
| 2001-05-21 | 8,140 | 8,330 | 8,140 | 8,240 | 4,600 | 686.67 |
| 2001-05-18 | 8,460 | 8,550 | 8,340 | 8,340 | 9,200 | 695 |
| 2001-05-17 | 8,300 | 8,450 | 8,300 | 8,450 | 9,500 | 704.17 |
| 2001-05-16 | 8,290 | 8,300 | 8,250 | 8,300 | 3,500 | 691.67 |
| 2001-05-15 | 8,250 | 8,300 | 8,170 | 8,290 | 2,100 | 690.83 |
| 2001-05-14 | 8,390 | 8,390 | 8,250 | 8,250 | 1,000 | 687.50 |
| 2001-05-11 | 8,270 | 8,330 | 8,180 | 8,330 | 14,500 | 694.17 |
| 2001-05-10 | 8,540 | 8,540 | 8,200 | 8,260 | 5,500 | 688.33 |
| 2001-05-09 | 8,490 | 8,490 | 8,300 | 8,450 | 7,800 | 704.17 |
| 2001-05-08 | 8,500 | 8,550 | 8,450 | 8,500 | 2,400 | 708.33 |
| 2001-05-07 | 8,300 | 8,590 | 8,300 | 8,410 | 5,300 | 700.83 |
| 2001-05-02 | 8,500 | 8,500 | 8,360 | 8,500 | 8,100 | 708.33 |
| 2001-05-01 | 8,400 | 8,490 | 8,350 | 8,490 | 7,300 | 707.50 |
| 2001-04-27 | 8,200 | 8,260 | 8,030 | 8,260 | 10,500 | 688.33 |
| 2001-04-26 | 8,000 | 8,080 | 7,990 | 7,990 | 22,300 | 665.83 |
| 2001-04-25 | 8,380 | 8,380 | 7,990 | 7,990 | 23,100 | 665.83 |
| 2001-04-24 | 8,260 | 8,400 | 8,100 | 8,400 | 10,000 | 700 |
| 2001-04-23 | 8,150 | 8,290 | 8,150 | 8,260 | 14,900 | 688.33 |
| 2001-04-20 | 8,190 | 8,200 | 8,100 | 8,150 | 14,300 | 679.17 |
| 2001-04-19 | 8,270 | 8,300 | 8,100 | 8,110 | 19,000 | 675.83 |
| 2001-04-18 | 8,000 | 8,120 | 7,960 | 8,120 | 14,200 | 676.67 |
| 2001-04-17 | 7,910 | 8,100 | 7,810 | 8,100 | 12,500 | 675 |
| 2001-04-16 | 7,900 | 7,950 | 7,850 | 7,950 | 6,300 | 662.50 |
| 2001-04-13 | 7,900 | 7,980 | 7,890 | 7,980 | 6,400 | 665 |
| 2001-04-12 | 7,720 | 7,820 | 7,720 | 7,800 | 9,900 | 650 |
| 2001-04-11 | 7,800 | 7,800 | 7,680 | 7,730 | 26,200 | 644.17 |
| 2001-04-10 | 7,750 | 7,900 | 7,740 | 7,840 | 20,900 | 653.33 |
| 2001-04-09 | 8,150 | 8,150 | 7,680 | 7,820 | 10,600 | 651.67 |
| 2001-04-06 | 8,130 | 8,190 | 7,950 | 7,960 | 11,800 | 663.33 |
| 2001-04-05 | 7,980 | 8,140 | 7,980 | 8,140 | 13,400 | 678.33 |
| 2001-04-04 | 8,150 | 8,170 | 7,940 | 7,940 | 9,000 | 661.67 |
| 2001-04-03 | 7,920 | 8,190 | 7,920 | 8,150 | 3,800 | 679.17 |
| 2001-04-02 | 8,250 | 8,250 | 7,960 | 8,120 | 7,100 | 676.67 |
| 2001-03-30 | 8,460 | 8,520 | 8,250 | 8,250 | 15,100 | 687.50 |
| 2001-03-29 | 8,610 | 8,670 | 8,350 | 8,350 | 5,600 | 695.83 |
| 2001-03-28 | 8,440 | 8,600 | 8,410 | 8,600 | 11,000 | 716.67 |
| 2001-03-27 | 8,200 | 8,390 | 8,180 | 8,300 | 16,300 | 691.67 |
| 2001-03-26 | 8,000 | 8,100 | 7,910 | 8,000 | 22,800 | 666.67 |
| 2001-03-23 | 8,000 | 8,150 | 7,900 | 8,000 | 16,000 | 666.67 |
| 2001-03-22 | 8,350 | 8,390 | 8,200 | 8,300 | 12,100 | 691.67 |
| 2001-03-21 | 7,810 | 8,350 | 7,680 | 8,350 | 7,800 | 695.83 |
| 2001-03-19 | 8,150 | 8,150 | 8,070 | 8,110 | 8,400 | 675.83 |
| 2001-03-16 | 8,100 | 8,120 | 7,990 | 7,990 | 6,700 | 665.83 |
| 2001-03-15 | 6,950 | 7,560 | 6,950 | 7,500 | 10,400 | 625 |
| 2001-03-14 | 7,490 | 7,500 | 7,300 | 7,300 | 7,900 | 608.33 |
| 2001-03-13 | 7,700 | 7,700 | 7,200 | 7,550 | 7,400 | 629.17 |
| 2001-03-12 | 8,000 | 8,000 | 7,860 | 7,950 | 7,600 | 662.50 |
| 2001-03-09 | 8,190 | 8,250 | 8,130 | 8,150 | 23,900 | 679.17 |
| 2001-03-08 | 8,400 | 8,400 | 8,140 | 8,170 | 22,500 | 680.83 |
| 2001-03-07 | 8,700 | 8,700 | 8,490 | 8,590 | 20,700 | 715.83 |
| 2001-03-06 | 8,490 | 8,600 | 8,400 | 8,600 | 16,100 | 716.67 |
| 2001-03-05 | 8,400 | 8,400 | 8,250 | 8,250 | 5,700 | 687.50 |
| 2001-03-02 | 8,210 | 8,550 | 8,210 | 8,380 | 15,200 | 698.33 |
| 2001-03-01 | 8,330 | 8,330 | 8,100 | 8,180 | 5,500 | 681.67 |
| 2001-02-28 | 8,380 | 8,400 | 8,300 | 8,300 | 11,100 | 691.67 |
| 2001-02-27 | 8,560 | 8,800 | 8,400 | 8,420 | 27,200 | 701.67 |
| 2001-02-26 | 8,690 | 8,690 | 8,500 | 8,550 | 12,500 | 712.50 |
| 2001-02-23 | 8,870 | 8,870 | 8,590 | 8,690 | 19,600 | 724.17 |
| 2001-02-22 | 9,000 | 9,060 | 8,810 | 8,870 | 21,700 | 739.17 |
| 2001-02-21 | 9,000 | 9,100 | 9,000 | 9,000 | 14,100 | 750 |
| 2001-02-20 | 9,000 | 9,020 | 8,900 | 9,000 | 15,000 | 750 |
| 2001-02-19 | 8,950 | 9,100 | 8,950 | 9,000 | 4,300 | 750 |
| 2001-02-16 | 9,190 | 9,240 | 9,150 | 9,150 | 40,600 | 762.50 |
| 2001-02-15 | 9,100 | 9,180 | 9,100 | 9,130 | 24,600 | 760.83 |
| 2001-02-14 | 8,940 | 9,040 | 8,940 | 9,030 | 3,200 | 752.50 |
| 2001-02-13 | 8,800 | 9,040 | 8,800 | 8,930 | 6,800 | 744.17 |
| 2001-02-09 | 8,900 | 8,950 | 8,890 | 8,900 | 6,000 | 741.67 |
| 2001-02-08 | 8,890 | 9,060 | 8,800 | 8,810 | 9,700 | 734.17 |
| 2001-02-07 | 8,530 | 8,600 | 8,500 | 8,550 | 9,500 | 712.50 |
| 2001-02-06 | 8,690 | 8,900 | 8,400 | 8,800 | 14,400 | 733.33 |
| 2001-02-05 | 8,960 | 9,000 | 8,660 | 8,660 | 5,800 | 721.67 |
| 2001-02-02 | 8,860 | 9,290 | 8,860 | 9,160 | 20,400 | 763.33 |
| 2001-02-01 | 8,400 | 8,860 | 8,400 | 8,860 | 24,800 | 738.33 |
| 2001-01-31 | 8,510 | 8,520 | 8,270 | 8,360 | 11,400 | 696.67 |
| 2001-01-30 | 8,600 | 8,650 | 8,500 | 8,520 | 9,500 | 710 |
| 2001-01-29 | 8,650 | 8,750 | 8,600 | 8,600 | 8,500 | 716.67 |
| 2001-01-26 | 8,700 | 8,830 | 8,700 | 8,750 | 6,700 | 729.17 |
| 2001-01-25 | 9,050 | 9,100 | 8,690 | 8,700 | 8,300 | 725 |
| 2001-01-24 | 8,960 | 9,220 | 8,960 | 9,100 | 5,300 | 758.33 |
| 2001-01-23 | 8,780 | 8,970 | 8,680 | 8,970 | 2,700 | 747.50 |
| 2001-01-22 | 8,820 | 8,850 | 8,600 | 8,680 | 5,700 | 723.33 |
| 2001-01-19 | 8,880 | 9,350 | 8,880 | 8,920 | 13,100 | 743.33 |
| 2001-01-18 | 9,150 | 9,490 | 9,150 | 9,480 | 11,300 | 790 |
| 2001-01-17 | 8,750 | 8,850 | 8,450 | 8,850 | 7,300 | 737.50 |
| 2001-01-16 | 8,700 | 8,700 | 8,250 | 8,490 | 8,500 | 707.50 |
| 2001-01-15 | 8,500 | 8,700 | 8,500 | 8,500 | 3,300 | 708.33 |
| 2001-01-12 | 8,500 | 8,800 | 8,500 | 8,740 | 6,800 | 728.33 |
| 2001-01-11 | 8,740 | 8,800 | 8,730 | 8,750 | 15,600 | 729.17 |
| 2001-01-10 | 8,830 | 8,830 | 8,710 | 8,750 | 2,400 | 729.17 |
| 2001-01-09 | 8,520 | 8,840 | 8,450 | 8,840 | 7,200 | 736.67 |
| 2001-01-05 | 8,490 | 9,050 | 8,390 | 8,510 | 29,200 | 709.17 |
| 2001-01-04 | 9,010 | 9,050 | 8,800 | 8,800 | 5,700 | 733.33 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
