4681 リゾートトラスト(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 | 3,030 | 3,040 | 3,000 | 3,030 | 6,900 | 876.74 |
| 2001-12-27 | 3,030 | 3,030 | 2,985 | 3,030 | 22,200 | 876.74 |
| 2001-12-26 | 2,960 | 3,030 | 2,960 | 3,030 | 18,400 | 876.74 |
| 2001-12-25 | 3,000 | 3,000 | 2,980 | 2,990 | 20,600 | 865.16 |
| 2001-12-21 | 2,945 | 2,990 | 2,935 | 2,990 | 20,100 | 865.16 |
| 2001-12-20 | 2,945 | 2,985 | 2,920 | 2,985 | 335,100 | 863.72 |
| 2001-12-19 | 2,990 | 3,050 | 2,900 | 2,905 | 41,100 | 840.57 |
| 2001-12-18 | 3,180 | 3,180 | 3,010 | 3,090 | 12,400 | 894.10 |
| 2001-12-17 | 3,150 | 3,180 | 3,110 | 3,130 | 9,400 | 905.67 |
| 2001-12-14 | 3,140 | 3,200 | 3,140 | 3,160 | 32,800 | 914.35 |
| 2001-12-13 | 3,250 | 3,250 | 3,220 | 3,240 | 9,400 | 937.50 |
| 2001-12-12 | 3,200 | 3,260 | 3,150 | 3,260 | 15,400 | 943.29 |
| 2001-12-11 | 3,160 | 3,190 | 3,150 | 3,170 | 8,000 | 917.25 |
| 2001-12-10 | 3,250 | 3,280 | 3,230 | 3,260 | 14,200 | 943.29 |
| 2001-12-07 | 3,190 | 3,250 | 3,190 | 3,200 | 2,400 | 925.93 |
| 2001-12-06 | 3,150 | 3,280 | 3,150 | 3,280 | 15,700 | 949.07 |
| 2001-12-05 | 3,230 | 3,230 | 3,140 | 3,170 | 21,800 | 917.25 |
| 2001-12-04 | 3,200 | 3,210 | 3,130 | 3,180 | 14,100 | 920.14 |
| 2001-12-03 | 3,230 | 3,260 | 3,110 | 3,200 | 14,100 | 925.93 |
| 2001-11-30 | 3,280 | 3,300 | 3,230 | 3,230 | 22,000 | 934.61 |
| 2001-11-29 | 3,260 | 3,280 | 3,230 | 3,280 | 21,800 | 949.07 |
| 2001-11-28 | 3,310 | 3,310 | 3,260 | 3,280 | 18,600 | 949.07 |
| 2001-11-27 | 3,350 | 3,350 | 3,300 | 3,320 | 41,300 | 960.65 |
| 2001-11-26 | 3,330 | 3,360 | 3,300 | 3,360 | 21,400 | 972.22 |
| 2001-11-22 | 3,380 | 3,380 | 3,300 | 3,340 | 35,900 | 966.44 |
| 2001-11-21 | 3,350 | 3,380 | 3,320 | 3,380 | 39,400 | 978.01 |
| 2001-11-20 | 3,310 | 3,380 | 3,280 | 3,380 | 33,000 | 978.01 |
| 2001-11-19 | 3,270 | 3,290 | 3,260 | 3,270 | 7,900 | 946.18 |
| 2001-11-16 | 3,310 | 3,310 | 3,260 | 3,300 | 12,700 | 954.86 |
| 2001-11-15 | 3,270 | 3,310 | 3,230 | 3,310 | 13,200 | 957.76 |
| 2001-11-14 | 3,290 | 3,310 | 3,260 | 3,280 | 15,700 | 949.07 |
| 2001-11-13 | 3,240 | 3,310 | 3,190 | 3,300 | 33,600 | 954.86 |
| 2001-11-12 | 3,370 | 3,370 | 3,290 | 3,290 | 16,000 | 951.97 |
| 2001-11-09 | 3,360 | 3,370 | 3,300 | 3,340 | 16,500 | 966.44 |
| 2001-11-08 | 3,350 | 3,370 | 3,280 | 3,280 | 7,600 | 949.07 |
| 2001-11-07 | 3,380 | 3,380 | 3,320 | 3,320 | 24,200 | 960.65 |
| 2001-11-06 | 3,370 | 3,370 | 3,320 | 3,340 | 25,800 | 966.44 |
| 2001-11-05 | 3,300 | 3,370 | 3,220 | 3,370 | 17,600 | 975.12 |
| 2001-11-02 | 3,260 | 3,310 | 3,200 | 3,220 | 10,100 | 931.71 |
| 2001-11-01 | 3,330 | 3,360 | 3,200 | 3,270 | 12,100 | 946.18 |
| 2001-10-31 | 3,290 | 3,300 | 3,250 | 3,290 | 15,000 | 951.97 |
| 2001-10-30 | 3,230 | 3,290 | 3,210 | 3,290 | 13,400 | 951.97 |
| 2001-10-29 | 3,360 | 3,390 | 3,270 | 3,280 | 5,300 | 949.07 |
| 2001-10-26 | 3,380 | 3,390 | 3,290 | 3,390 | 27,700 | 980.90 |
| 2001-10-25 | 3,400 | 3,460 | 3,380 | 3,400 | 15,900 | 983.80 |
| 2001-10-24 | 3,380 | 3,380 | 3,350 | 3,380 | 14,300 | 978.01 |
| 2001-10-23 | 3,350 | 3,400 | 3,350 | 3,380 | 32,200 | 978.01 |
| 2001-10-22 | 3,350 | 3,370 | 3,260 | 3,320 | 14,900 | 960.65 |
| 2001-10-19 | 3,260 | 3,350 | 3,260 | 3,270 | 10,100 | 946.18 |
| 2001-10-18 | 3,240 | 3,350 | 3,240 | 3,310 | 13,000 | 957.76 |
| 2001-10-17 | 3,320 | 3,410 | 3,320 | 3,380 | 23,100 | 978.01 |
| 2001-10-16 | 3,340 | 3,380 | 3,250 | 3,300 | 17,400 | 954.86 |
| 2001-10-15 | 3,350 | 3,400 | 3,300 | 3,340 | 21,000 | 966.44 |
| 2001-10-12 | 3,250 | 3,300 | 3,230 | 3,300 | 11,300 | 954.86 |
| 2001-10-11 | 3,200 | 3,200 | 3,140 | 3,200 | 16,900 | 925.93 |
| 2001-10-10 | 3,060 | 3,200 | 3,060 | 3,150 | 49,300 | 911.46 |
| 2001-10-09 | 3,060 | 3,080 | 3,010 | 3,010 | 9,900 | 870.95 |
| 2001-10-05 | 3,090 | 3,100 | 3,050 | 3,100 | 7,800 | 896.99 |
| 2001-10-04 | 3,090 | 3,100 | 3,050 | 3,100 | 15,800 | 896.99 |
| 2001-10-03 | 3,110 | 3,110 | 3,010 | 3,010 | 46,800 | 870.95 |
| 2001-10-02 | 3,060 | 3,120 | 3,040 | 3,060 | 14,500 | 885.42 |
| 2001-10-01 | 3,070 | 3,090 | 3,000 | 3,050 | 28,900 | 882.52 |
| 2001-09-28 | 3,030 | 3,100 | 3,020 | 3,070 | 9,700 | 888.31 |
| 2001-09-27 | 3,060 | 3,100 | 2,990 | 3,050 | 23,800 | 882.52 |
| 2001-09-26 | 3,190 | 3,190 | 3,050 | 3,100 | 16,400 | 896.99 |
| 2001-09-25 | 3,140 | 3,200 | 3,100 | 3,130 | 16,400 | 905.67 |
| 2001-09-21 | 3,100 | 3,140 | 3,030 | 3,110 | 18,100 | 899.88 |
| 2001-09-20 | 3,010 | 3,100 | 3,010 | 3,100 | 21,100 | 896.99 |
| 2001-09-19 | 3,070 | 3,120 | 3,050 | 3,110 | 21,800 | 899.88 |
| 2001-09-18 | 3,030 | 3,090 | 3,030 | 3,060 | 19,300 | 885.42 |
| 2001-09-17 | 3,060 | 3,110 | 3,000 | 3,080 | 22,600 | 891.20 |
| 2001-09-14 | 3,230 | 3,270 | 3,080 | 3,230 | 23,800 | 934.61 |
| 2001-09-13 | 2,980 | 3,090 | 2,980 | 3,080 | 14,400 | 891.20 |
| 2001-09-12 | 2,980 | 3,000 | 2,980 | 2,980 | 14,300 | 862.27 |
| 2001-09-11 | 3,260 | 3,290 | 3,200 | 3,230 | 13,300 | 934.61 |
| 2001-09-10 | 3,340 | 3,370 | 3,260 | 3,260 | 9,900 | 943.29 |
| 2001-09-07 | 3,300 | 3,340 | 3,250 | 3,340 | 7,700 | 966.44 |
| 2001-09-06 | 3,260 | 3,300 | 3,260 | 3,300 | 23,300 | 954.86 |
| 2001-09-05 | 3,300 | 3,300 | 3,240 | 3,270 | 23,400 | 946.18 |
| 2001-09-04 | 3,300 | 3,360 | 3,270 | 3,290 | 45,500 | 951.97 |
| 2001-09-03 | 3,490 | 3,490 | 3,390 | 3,390 | 13,800 | 980.90 |
| 2001-08-31 | 3,480 | 3,510 | 3,450 | 3,450 | 25,500 | 998.26 |
| 2001-08-30 | 3,580 | 3,580 | 3,500 | 3,530 | 22,800 | 1,021.41 |
| 2001-08-29 | 3,570 | 3,610 | 3,560 | 3,580 | 22,600 | 1,035.88 |
| 2001-08-28 | 3,590 | 3,600 | 3,550 | 3,600 | 12,800 | 1,041.67 |
| 2001-08-27 | 3,620 | 3,620 | 3,580 | 3,600 | 5,400 | 1,041.67 |
| 2001-08-24 | 3,620 | 3,620 | 3,580 | 3,600 | 16,700 | 1,041.67 |
| 2001-08-23 | 3,640 | 3,640 | 3,600 | 3,610 | 12,900 | 1,044.56 |
| 2001-08-22 | 3,560 | 3,650 | 3,520 | 3,650 | 35,900 | 1,056.13 |
| 2001-08-21 | 3,560 | 3,560 | 3,540 | 3,550 | 10,200 | 1,027.20 |
| 2001-08-20 | 3,600 | 3,600 | 3,570 | 3,580 | 10,100 | 1,035.88 |
| 2001-08-17 | 3,590 | 3,630 | 3,580 | 3,580 | 9,800 | 1,035.88 |
| 2001-08-16 | 3,590 | 3,600 | 3,580 | 3,580 | 16,800 | 1,035.88 |
| 2001-08-15 | 3,650 | 3,650 | 3,580 | 3,620 | 17,200 | 1,047.45 |
| 2001-08-14 | 3,630 | 3,650 | 3,580 | 3,580 | 21,100 | 1,035.88 |
| 2001-08-13 | 3,620 | 3,650 | 3,600 | 3,600 | 11,300 | 1,041.67 |
| 2001-08-10 | 3,660 | 3,660 | 3,600 | 3,600 | 6,800 | 1,041.67 |
| 2001-08-09 | 3,640 | 3,660 | 3,620 | 3,650 | 4,800 | 1,056.13 |
| 2001-08-08 | 3,690 | 3,700 | 3,610 | 3,700 | 5,000 | 1,070.60 |
| 2001-08-07 | 3,760 | 3,760 | 3,640 | 3,730 | 8,800 | 1,079.28 |
| 2001-08-06 | 3,700 | 3,780 | 3,670 | 3,780 | 36,800 | 1,093.75 |
| 2001-08-03 | 3,690 | 3,690 | 3,650 | 3,650 | 38,200 | 1,056.13 |
| 2001-08-02 | 3,640 | 3,710 | 3,600 | 3,700 | 81,900 | 1,070.60 |
| 2001-08-01 | 3,580 | 3,660 | 3,580 | 3,640 | 13,000 | 1,053.24 |
| 2001-07-31 | 3,590 | 3,630 | 3,570 | 3,630 | 17,700 | 1,050.35 |
| 2001-07-30 | 3,640 | 3,650 | 3,590 | 3,590 | 7,500 | 1,038.77 |
| 2001-07-27 | 3,650 | 3,690 | 3,620 | 3,640 | 22,200 | 1,053.24 |
| 2001-07-26 | 3,600 | 3,660 | 3,600 | 3,650 | 18,300 | 1,056.13 |
| 2001-07-25 | 3,580 | 3,620 | 3,570 | 3,620 | 11,600 | 1,047.45 |
| 2001-07-24 | 3,560 | 3,590 | 3,560 | 3,590 | 9,000 | 1,038.77 |
| 2001-07-23 | 3,580 | 3,580 | 3,530 | 3,580 | 11,700 | 1,035.88 |
| 2001-07-19 | 3,530 | 3,600 | 3,520 | 3,600 | 14,100 | 1,041.67 |
| 2001-07-18 | 3,600 | 3,600 | 3,500 | 3,510 | 16,900 | 1,015.62 |
| 2001-07-17 | 3,580 | 3,600 | 3,500 | 3,580 | 7,100 | 1,035.88 |
| 2001-07-16 | 3,600 | 3,700 | 3,600 | 3,630 | 16,300 | 1,050.35 |
| 2001-07-13 | 3,560 | 3,570 | 3,560 | 3,570 | 3,500 | 1,032.99 |
| 2001-07-12 | 3,610 | 3,620 | 3,500 | 3,620 | 17,200 | 1,047.45 |
| 2001-07-11 | 3,600 | 3,650 | 3,560 | 3,560 | 26,100 | 1,030.09 |
| 2001-07-10 | 3,500 | 3,650 | 3,500 | 3,650 | 29,000 | 1,056.13 |
| 2001-07-09 | 3,380 | 3,500 | 3,370 | 3,470 | 47,500 | 1,004.05 |
| 2001-07-06 | 3,570 | 3,670 | 3,550 | 3,650 | 47,300 | 1,056.13 |
| 2001-07-05 | 3,620 | 3,620 | 3,540 | 3,590 | 15,200 | 1,038.77 |
| 2001-07-04 | 3,550 | 3,580 | 3,540 | 3,540 | 8,300 | 1,024.31 |
| 2001-07-03 | 3,660 | 3,660 | 3,570 | 3,650 | 20,900 | 1,056.13 |
| 2001-07-02 | 3,660 | 3,670 | 3,590 | 3,660 | 12,900 | 1,059.03 |
| 2001-06-29 | 3,650 | 3,690 | 3,600 | 3,690 | 20,800 | 1,067.71 |
| 2001-06-28 | 3,680 | 3,770 | 3,620 | 3,650 | 18,300 | 1,056.13 |
| 2001-06-27 | 3,750 | 3,790 | 3,700 | 3,750 | 24,800 | 1,085.07 |
| 2001-06-26 | 3,800 | 3,800 | 3,760 | 3,800 | 41,100 | 1,099.54 |
| 2001-06-25 | 3,850 | 3,850 | 3,790 | 3,790 | 10,500 | 1,096.64 |
| 2001-06-22 | 3,780 | 3,800 | 3,690 | 3,800 | 29,800 | 1,099.54 |
| 2001-06-21 | 3,650 | 3,770 | 3,600 | 3,730 | 37,500 | 1,079.28 |
| 2001-06-20 | 3,790 | 3,790 | 3,630 | 3,640 | 33,700 | 1,053.24 |
| 2001-06-19 | 3,690 | 3,840 | 3,690 | 3,770 | 65,900 | 1,090.86 |
| 2001-06-18 | 3,600 | 3,680 | 3,570 | 3,670 | 28,400 | 1,061.92 |
| 2001-06-15 | 3,590 | 3,600 | 3,550 | 3,600 | 24,700 | 1,041.67 |
| 2001-06-14 | 3,540 | 3,600 | 3,500 | 3,580 | 20,400 | 1,035.88 |
| 2001-06-13 | 3,490 | 3,560 | 3,450 | 3,530 | 24,100 | 1,021.41 |
| 2001-06-12 | 3,530 | 3,600 | 3,450 | 3,450 | 15,900 | 998.26 |
| 2001-06-11 | 3,580 | 3,580 | 3,410 | 3,480 | 23,200 | 1,006.94 |
| 2001-06-08 | 3,630 | 3,630 | 3,560 | 3,580 | 47,700 | 1,035.88 |
| 2001-06-07 | 3,480 | 3,580 | 3,450 | 3,480 | 21,300 | 1,006.94 |
| 2001-06-06 | 3,480 | 3,500 | 3,420 | 3,490 | 10,400 | 1,009.84 |
| 2001-06-05 | 3,490 | 3,490 | 3,380 | 3,490 | 12,100 | 1,009.84 |
| 2001-06-04 | 3,500 | 3,550 | 3,450 | 3,470 | 12,200 | 1,004.05 |
| 2001-06-01 | 3,500 | 3,600 | 3,400 | 3,530 | 15,200 | 1,021.41 |
| 2001-05-31 | 3,400 | 3,490 | 3,290 | 3,490 | 51,500 | 1,009.84 |
| 2001-05-30 | 3,510 | 3,520 | 3,420 | 3,430 | 36,600 | 992.48 |
| 2001-05-29 | 3,510 | 3,570 | 3,510 | 3,540 | 23,700 | 1,024.31 |
| 2001-05-28 | 3,600 | 3,600 | 3,480 | 3,560 | 19,400 | 1,030.09 |
| 2001-05-25 | 3,680 | 3,700 | 3,630 | 3,630 | 47,300 | 1,050.35 |
| 2001-05-24 | 3,620 | 3,720 | 3,600 | 3,660 | 117,900 | 1,059.03 |
| 2001-05-23 | 3,680 | 3,770 | 3,510 | 3,510 | 93,200 | 1,015.62 |
| 2001-05-22 | 3,990 | 3,990 | 3,720 | 3,830 | 65,700 | 1,108.22 |
| 2001-05-21 | 4,000 | 4,020 | 3,700 | 3,950 | 55,700 | 1,142.94 |
| 2001-05-18 | 4,100 | 4,200 | 4,070 | 4,150 | 86,100 | 1,200.81 |
| 2001-05-17 | 4,030 | 4,080 | 4,000 | 4,080 | 63,000 | 1,180.56 |
| 2001-05-16 | 3,950 | 4,030 | 3,900 | 4,030 | 97,600 | 1,166.09 |
| 2001-05-15 | 3,700 | 3,950 | 3,700 | 3,950 | 52,100 | 1,142.94 |
| 2001-05-14 | 3,670 | 3,740 | 3,670 | 3,740 | 17,300 | 1,082.18 |
| 2001-05-11 | 3,700 | 3,740 | 3,700 | 3,700 | 13,500 | 1,070.60 |
| 2001-05-10 | 3,730 | 3,750 | 3,690 | 3,710 | 12,900 | 1,073.50 |
| 2001-05-09 | 3,780 | 3,780 | 3,700 | 3,750 | 14,600 | 1,085.07 |
| 2001-05-08 | 3,780 | 3,800 | 3,740 | 3,800 | 10,400 | 1,099.54 |
| 2001-05-07 | 3,800 | 3,800 | 3,770 | 3,790 | 15,200 | 1,096.64 |
| 2001-05-02 | 3,800 | 3,800 | 3,680 | 3,800 | 22,800 | 1,099.54 |
| 2001-05-01 | 3,800 | 3,840 | 3,710 | 3,770 | 22,600 | 1,090.86 |
| 2001-04-27 | 3,750 | 3,800 | 3,750 | 3,800 | 15,700 | 1,099.54 |
| 2001-04-26 | 3,650 | 3,800 | 3,650 | 3,800 | 30,400 | 1,099.54 |
| 2001-04-25 | 3,700 | 3,850 | 3,650 | 3,810 | 71,700 | 1,102.43 |
| 2001-04-24 | 3,550 | 3,650 | 3,520 | 3,650 | 16,800 | 1,056.13 |
| 2001-04-23 | 3,530 | 3,580 | 3,520 | 3,540 | 10,300 | 1,024.31 |
| 2001-04-20 | 3,600 | 3,600 | 3,540 | 3,560 | 35,600 | 1,030.09 |
| 2001-04-19 | 3,450 | 3,600 | 3,440 | 3,590 | 52,300 | 1,038.77 |
| 2001-04-18 | 3,380 | 3,450 | 3,360 | 3,450 | 15,300 | 998.26 |
| 2001-04-17 | 3,350 | 3,380 | 3,200 | 3,380 | 13,100 | 978.01 |
| 2001-04-16 | 3,300 | 3,400 | 3,300 | 3,350 | 13,100 | 969.33 |
| 2001-04-13 | 3,280 | 3,320 | 3,270 | 3,270 | 13,600 | 946.18 |
| 2001-04-12 | 3,340 | 3,350 | 3,280 | 3,350 | 7,800 | 969.33 |
| 2001-04-11 | 3,350 | 3,400 | 3,290 | 3,350 | 8,200 | 969.33 |
| 2001-04-10 | 3,350 | 3,350 | 3,250 | 3,280 | 11,900 | 949.07 |
| 2001-04-09 | 3,400 | 3,400 | 3,270 | 3,270 | 5,500 | 946.18 |
| 2001-04-06 | 3,500 | 3,500 | 3,350 | 3,360 | 7,500 | 972.22 |
| 2001-04-05 | 3,450 | 3,480 | 3,440 | 3,480 | 11,500 | 1,006.94 |
| 2001-04-04 | 3,280 | 3,460 | 3,210 | 3,400 | 20,400 | 983.80 |
| 2001-04-03 | 3,300 | 3,300 | 3,250 | 3,300 | 6,000 | 954.86 |
| 2001-04-02 | 3,390 | 3,390 | 3,250 | 3,300 | 7,500 | 954.86 |
| 2001-03-30 | 3,500 | 3,500 | 3,390 | 3,390 | 11,800 | 980.90 |
| 2001-03-29 | 3,300 | 3,600 | 3,300 | 3,600 | 45,900 | 1,041.67 |
| 2001-03-28 | 3,280 | 3,290 | 3,230 | 3,280 | 7,600 | 949.07 |
| 2001-03-27 | 3,200 | 3,290 | 3,200 | 3,290 | 7,200 | 951.97 |
| 2001-03-26 | 3,250 | 3,300 | 3,210 | 3,300 | 26,000 | 954.86 |
| 2001-03-23 | 3,200 | 3,250 | 3,190 | 3,190 | 11,900 | 923.03 |
| 2001-03-22 | 3,200 | 3,200 | 3,160 | 3,200 | 4,500 | 925.93 |
| 2001-03-21 | 3,190 | 3,200 | 3,140 | 3,200 | 14,900 | 925.93 |
| 2001-03-19 | 3,080 | 3,200 | 3,080 | 3,190 | 7,100 | 923.03 |
| 2001-03-16 | 3,170 | 3,200 | 3,050 | 3,050 | 22,100 | 882.52 |
| 2001-03-15 | 3,050 | 3,140 | 3,000 | 3,120 | 21,600 | 902.78 |
| 2001-03-14 | 3,100 | 3,110 | 3,060 | 3,100 | 25,200 | 896.99 |
| 2001-03-13 | 3,100 | 3,140 | 3,100 | 3,140 | 9,400 | 908.57 |
| 2001-03-12 | 3,200 | 3,200 | 3,130 | 3,190 | 10,900 | 923.03 |
| 2001-03-09 | 3,200 | 3,200 | 3,160 | 3,200 | 31,300 | 925.93 |
| 2001-03-08 | 3,190 | 3,190 | 3,140 | 3,190 | 9,300 | 923.03 |
| 2001-03-07 | 3,150 | 3,190 | 3,140 | 3,190 | 9,800 | 923.03 |
| 2001-03-06 | 3,070 | 3,150 | 3,070 | 3,150 | 16,900 | 911.46 |
| 2001-03-05 | 3,190 | 3,190 | 3,100 | 3,170 | 20,100 | 917.25 |
| 2001-03-02 | 3,180 | 3,190 | 3,100 | 3,140 | 26,100 | 908.57 |
| 2001-03-01 | 3,160 | 3,180 | 3,140 | 3,180 | 18,900 | 920.14 |
| 2001-02-28 | 3,180 | 3,180 | 3,150 | 3,160 | 8,500 | 914.35 |
| 2001-02-27 | 3,200 | 3,200 | 3,180 | 3,190 | 4,700 | 923.03 |
| 2001-02-26 | 3,170 | 3,170 | 3,150 | 3,170 | 6,700 | 917.25 |
| 2001-02-23 | 3,160 | 3,200 | 3,140 | 3,200 | 9,700 | 925.93 |
| 2001-02-22 | 3,170 | 3,170 | 3,130 | 3,140 | 11,700 | 908.57 |
| 2001-02-21 | 3,180 | 3,200 | 3,160 | 3,200 | 10,300 | 925.93 |
| 2001-02-20 | 3,150 | 3,250 | 3,150 | 3,220 | 13,300 | 931.71 |
| 2001-02-19 | 3,200 | 3,250 | 3,180 | 3,250 | 19,900 | 940.39 |
| 2001-02-16 | 3,200 | 3,230 | 3,150 | 3,210 | 25,000 | 928.82 |
| 2001-02-15 | 3,190 | 3,220 | 3,140 | 3,200 | 19,700 | 925.93 |
| 2001-02-14 | 3,230 | 3,240 | 3,170 | 3,190 | 28,700 | 923.03 |
| 2001-02-13 | 3,140 | 3,240 | 3,120 | 3,230 | 112,900 | 934.61 |
| 2001-02-09 | 3,060 | 3,140 | 3,060 | 3,140 | 41,200 | 908.57 |
| 2001-02-08 | 3,050 | 3,060 | 3,000 | 3,060 | 16,900 | 885.42 |
| 2001-02-07 | 3,050 | 3,050 | 3,020 | 3,050 | 5,500 | 882.52 |
| 2001-02-06 | 3,050 | 3,100 | 3,050 | 3,050 | 16,500 | 882.52 |
| 2001-02-05 | 3,050 | 3,070 | 3,000 | 3,050 | 21,900 | 882.52 |
| 2001-02-02 | 3,050 | 3,070 | 3,040 | 3,050 | 10,100 | 882.52 |
| 2001-02-01 | 3,000 | 3,050 | 2,980 | 3,050 | 11,600 | 882.52 |
| 2001-01-31 | 3,000 | 3,020 | 2,990 | 3,020 | 11,800 | 873.84 |
| 2001-01-30 | 3,000 | 3,000 | 2,990 | 2,995 | 14,400 | 866.61 |
| 2001-01-29 | 3,010 | 3,030 | 3,000 | 3,000 | 19,100 | 868.06 |
| 2001-01-26 | 2,995 | 3,040 | 2,990 | 3,010 | 35,400 | 870.95 |
| 2001-01-25 | 3,000 | 3,000 | 2,990 | 3,000 | 10,400 | 868.06 |
| 2001-01-24 | 2,925 | 2,955 | 2,925 | 2,955 | 800 | 855.04 |
| 2001-01-23 | 2,950 | 2,950 | 2,905 | 2,925 | 8,100 | 846.35 |
| 2001-01-22 | 3,000 | 3,000 | 2,900 | 2,920 | 6,100 | 844.91 |
| 2001-01-19 | 2,950 | 3,000 | 2,950 | 2,965 | 12,700 | 857.93 |
| 2001-01-18 | 3,050 | 3,050 | 2,950 | 2,995 | 11,700 | 866.61 |
| 2001-01-17 | 3,000 | 3,000 | 2,980 | 2,990 | 2,900 | 865.16 |
| 2001-01-16 | 3,020 | 3,020 | 2,950 | 3,000 | 11,600 | 868.06 |
| 2001-01-15 | 3,100 | 3,100 | 2,970 | 2,980 | 14,600 | 862.27 |
| 2001-01-12 | 3,040 | 3,050 | 3,000 | 3,040 | 10,500 | 879.63 |
| 2001-01-11 | 3,120 | 3,120 | 3,010 | 3,050 | 10,500 | 882.52 |
| 2001-01-10 | 3,080 | 3,120 | 3,060 | 3,120 | 25,100 | 902.78 |
| 2001-01-09 | 3,010 | 3,080 | 3,000 | 3,060 | 8,000 | 885.42 |
| 2001-01-05 | 3,130 | 3,130 | 3,040 | 3,100 | 27,400 | 896.99 |
| 2001-01-04 | 3,200 | 3,200 | 3,030 | 3,030 | 1,900 | 876.74 |
分割・併合履歴 ： [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株
