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 | 438.37 |
| 2001-12-27 | 3,030 | 3,030 | 2,985 | 3,030 | 22,200 | 438.37 |
| 2001-12-26 | 2,960 | 3,030 | 2,960 | 3,030 | 18,400 | 438.37 |
| 2001-12-25 | 3,000 | 3,000 | 2,980 | 2,990 | 20,600 | 432.58 |
| 2001-12-21 | 2,945 | 2,990 | 2,935 | 2,990 | 20,100 | 432.58 |
| 2001-12-20 | 2,945 | 2,985 | 2,920 | 2,985 | 335,100 | 431.86 |
| 2001-12-19 | 2,990 | 3,050 | 2,900 | 2,905 | 41,100 | 420.28 |
| 2001-12-18 | 3,180 | 3,180 | 3,010 | 3,090 | 12,400 | 447.05 |
| 2001-12-17 | 3,150 | 3,180 | 3,110 | 3,130 | 9,400 | 452.84 |
| 2001-12-14 | 3,140 | 3,200 | 3,140 | 3,160 | 32,800 | 457.18 |
| 2001-12-13 | 3,250 | 3,250 | 3,220 | 3,240 | 9,400 | 468.75 |
| 2001-12-12 | 3,200 | 3,260 | 3,150 | 3,260 | 15,400 | 471.64 |
| 2001-12-11 | 3,160 | 3,190 | 3,150 | 3,170 | 8,000 | 458.62 |
| 2001-12-10 | 3,250 | 3,280 | 3,230 | 3,260 | 14,200 | 471.64 |
| 2001-12-07 | 3,190 | 3,250 | 3,190 | 3,200 | 2,400 | 462.96 |
| 2001-12-06 | 3,150 | 3,280 | 3,150 | 3,280 | 15,700 | 474.54 |
| 2001-12-05 | 3,230 | 3,230 | 3,140 | 3,170 | 21,800 | 458.62 |
| 2001-12-04 | 3,200 | 3,210 | 3,130 | 3,180 | 14,100 | 460.07 |
| 2001-12-03 | 3,230 | 3,260 | 3,110 | 3,200 | 14,100 | 462.96 |
| 2001-11-30 | 3,280 | 3,300 | 3,230 | 3,230 | 22,000 | 467.30 |
| 2001-11-29 | 3,260 | 3,280 | 3,230 | 3,280 | 21,800 | 474.54 |
| 2001-11-28 | 3,310 | 3,310 | 3,260 | 3,280 | 18,600 | 474.54 |
| 2001-11-27 | 3,350 | 3,350 | 3,300 | 3,320 | 41,300 | 480.32 |
| 2001-11-26 | 3,330 | 3,360 | 3,300 | 3,360 | 21,400 | 486.11 |
| 2001-11-22 | 3,380 | 3,380 | 3,300 | 3,340 | 35,900 | 483.22 |
| 2001-11-21 | 3,350 | 3,380 | 3,320 | 3,380 | 39,400 | 489.01 |
| 2001-11-20 | 3,310 | 3,380 | 3,280 | 3,380 | 33,000 | 489.01 |
| 2001-11-19 | 3,270 | 3,290 | 3,260 | 3,270 | 7,900 | 473.09 |
| 2001-11-16 | 3,310 | 3,310 | 3,260 | 3,300 | 12,700 | 477.43 |
| 2001-11-15 | 3,270 | 3,310 | 3,230 | 3,310 | 13,200 | 478.88 |
| 2001-11-14 | 3,290 | 3,310 | 3,260 | 3,280 | 15,700 | 474.54 |
| 2001-11-13 | 3,240 | 3,310 | 3,190 | 3,300 | 33,600 | 477.43 |
| 2001-11-12 | 3,370 | 3,370 | 3,290 | 3,290 | 16,000 | 475.98 |
| 2001-11-09 | 3,360 | 3,370 | 3,300 | 3,340 | 16,500 | 483.22 |
| 2001-11-08 | 3,350 | 3,370 | 3,280 | 3,280 | 7,600 | 474.54 |
| 2001-11-07 | 3,380 | 3,380 | 3,320 | 3,320 | 24,200 | 480.32 |
| 2001-11-06 | 3,370 | 3,370 | 3,320 | 3,340 | 25,800 | 483.22 |
| 2001-11-05 | 3,300 | 3,370 | 3,220 | 3,370 | 17,600 | 487.56 |
| 2001-11-02 | 3,260 | 3,310 | 3,200 | 3,220 | 10,100 | 465.86 |
| 2001-11-01 | 3,330 | 3,360 | 3,200 | 3,270 | 12,100 | 473.09 |
| 2001-10-31 | 3,290 | 3,300 | 3,250 | 3,290 | 15,000 | 475.98 |
| 2001-10-30 | 3,230 | 3,290 | 3,210 | 3,290 | 13,400 | 475.98 |
| 2001-10-29 | 3,360 | 3,390 | 3,270 | 3,280 | 5,300 | 474.54 |
| 2001-10-26 | 3,380 | 3,390 | 3,290 | 3,390 | 27,700 | 490.45 |
| 2001-10-25 | 3,400 | 3,460 | 3,380 | 3,400 | 15,900 | 491.90 |
| 2001-10-24 | 3,380 | 3,380 | 3,350 | 3,380 | 14,300 | 489.01 |
| 2001-10-23 | 3,350 | 3,400 | 3,350 | 3,380 | 32,200 | 489.01 |
| 2001-10-22 | 3,350 | 3,370 | 3,260 | 3,320 | 14,900 | 480.32 |
| 2001-10-19 | 3,260 | 3,350 | 3,260 | 3,270 | 10,100 | 473.09 |
| 2001-10-18 | 3,240 | 3,350 | 3,240 | 3,310 | 13,000 | 478.88 |
| 2001-10-17 | 3,320 | 3,410 | 3,320 | 3,380 | 23,100 | 489.01 |
| 2001-10-16 | 3,340 | 3,380 | 3,250 | 3,300 | 17,400 | 477.43 |
| 2001-10-15 | 3,350 | 3,400 | 3,300 | 3,340 | 21,000 | 483.22 |
| 2001-10-12 | 3,250 | 3,300 | 3,230 | 3,300 | 11,300 | 477.43 |
| 2001-10-11 | 3,200 | 3,200 | 3,140 | 3,200 | 16,900 | 462.96 |
| 2001-10-10 | 3,060 | 3,200 | 3,060 | 3,150 | 49,300 | 455.73 |
| 2001-10-09 | 3,060 | 3,080 | 3,010 | 3,010 | 9,900 | 435.48 |
| 2001-10-05 | 3,090 | 3,100 | 3,050 | 3,100 | 7,800 | 448.50 |
| 2001-10-04 | 3,090 | 3,100 | 3,050 | 3,100 | 15,800 | 448.50 |
| 2001-10-03 | 3,110 | 3,110 | 3,010 | 3,010 | 46,800 | 435.48 |
| 2001-10-02 | 3,060 | 3,120 | 3,040 | 3,060 | 14,500 | 442.71 |
| 2001-10-01 | 3,070 | 3,090 | 3,000 | 3,050 | 28,900 | 441.26 |
| 2001-09-28 | 3,030 | 3,100 | 3,020 | 3,070 | 9,700 | 444.16 |
| 2001-09-27 | 3,060 | 3,100 | 2,990 | 3,050 | 23,800 | 441.26 |
| 2001-09-26 | 3,190 | 3,190 | 3,050 | 3,100 | 16,400 | 448.50 |
| 2001-09-25 | 3,140 | 3,200 | 3,100 | 3,130 | 16,400 | 452.84 |
| 2001-09-21 | 3,100 | 3,140 | 3,030 | 3,110 | 18,100 | 449.94 |
| 2001-09-20 | 3,010 | 3,100 | 3,010 | 3,100 | 21,100 | 448.50 |
| 2001-09-19 | 3,070 | 3,120 | 3,050 | 3,110 | 21,800 | 449.94 |
| 2001-09-18 | 3,030 | 3,090 | 3,030 | 3,060 | 19,300 | 442.71 |
| 2001-09-17 | 3,060 | 3,110 | 3,000 | 3,080 | 22,600 | 445.60 |
| 2001-09-14 | 3,230 | 3,270 | 3,080 | 3,230 | 23,800 | 467.30 |
| 2001-09-13 | 2,980 | 3,090 | 2,980 | 3,080 | 14,400 | 445.60 |
| 2001-09-12 | 2,980 | 3,000 | 2,980 | 2,980 | 14,300 | 431.13 |
| 2001-09-11 | 3,260 | 3,290 | 3,200 | 3,230 | 13,300 | 467.30 |
| 2001-09-10 | 3,340 | 3,370 | 3,260 | 3,260 | 9,900 | 471.64 |
| 2001-09-07 | 3,300 | 3,340 | 3,250 | 3,340 | 7,700 | 483.22 |
| 2001-09-06 | 3,260 | 3,300 | 3,260 | 3,300 | 23,300 | 477.43 |
| 2001-09-05 | 3,300 | 3,300 | 3,240 | 3,270 | 23,400 | 473.09 |
| 2001-09-04 | 3,300 | 3,360 | 3,270 | 3,290 | 45,500 | 475.98 |
| 2001-09-03 | 3,490 | 3,490 | 3,390 | 3,390 | 13,800 | 490.45 |
| 2001-08-31 | 3,480 | 3,510 | 3,450 | 3,450 | 25,500 | 499.13 |
| 2001-08-30 | 3,580 | 3,580 | 3,500 | 3,530 | 22,800 | 510.71 |
| 2001-08-29 | 3,570 | 3,610 | 3,560 | 3,580 | 22,600 | 517.94 |
| 2001-08-28 | 3,590 | 3,600 | 3,550 | 3,600 | 12,800 | 520.83 |
| 2001-08-27 | 3,620 | 3,620 | 3,580 | 3,600 | 5,400 | 520.83 |
| 2001-08-24 | 3,620 | 3,620 | 3,580 | 3,600 | 16,700 | 520.83 |
| 2001-08-23 | 3,640 | 3,640 | 3,600 | 3,610 | 12,900 | 522.28 |
| 2001-08-22 | 3,560 | 3,650 | 3,520 | 3,650 | 35,900 | 528.07 |
| 2001-08-21 | 3,560 | 3,560 | 3,540 | 3,550 | 10,200 | 513.60 |
| 2001-08-20 | 3,600 | 3,600 | 3,570 | 3,580 | 10,100 | 517.94 |
| 2001-08-17 | 3,590 | 3,630 | 3,580 | 3,580 | 9,800 | 517.94 |
| 2001-08-16 | 3,590 | 3,600 | 3,580 | 3,580 | 16,800 | 517.94 |
| 2001-08-15 | 3,650 | 3,650 | 3,580 | 3,620 | 17,200 | 523.73 |
| 2001-08-14 | 3,630 | 3,650 | 3,580 | 3,580 | 21,100 | 517.94 |
| 2001-08-13 | 3,620 | 3,650 | 3,600 | 3,600 | 11,300 | 520.83 |
| 2001-08-10 | 3,660 | 3,660 | 3,600 | 3,600 | 6,800 | 520.83 |
| 2001-08-09 | 3,640 | 3,660 | 3,620 | 3,650 | 4,800 | 528.07 |
| 2001-08-08 | 3,690 | 3,700 | 3,610 | 3,700 | 5,000 | 535.30 |
| 2001-08-07 | 3,760 | 3,760 | 3,640 | 3,730 | 8,800 | 539.64 |
| 2001-08-06 | 3,700 | 3,780 | 3,670 | 3,780 | 36,800 | 546.88 |
| 2001-08-03 | 3,690 | 3,690 | 3,650 | 3,650 | 38,200 | 528.07 |
| 2001-08-02 | 3,640 | 3,710 | 3,600 | 3,700 | 81,900 | 535.30 |
| 2001-08-01 | 3,580 | 3,660 | 3,580 | 3,640 | 13,000 | 526.62 |
| 2001-07-31 | 3,590 | 3,630 | 3,570 | 3,630 | 17,700 | 525.17 |
| 2001-07-30 | 3,640 | 3,650 | 3,590 | 3,590 | 7,500 | 519.39 |
| 2001-07-27 | 3,650 | 3,690 | 3,620 | 3,640 | 22,200 | 526.62 |
| 2001-07-26 | 3,600 | 3,660 | 3,600 | 3,650 | 18,300 | 528.07 |
| 2001-07-25 | 3,580 | 3,620 | 3,570 | 3,620 | 11,600 | 523.73 |
| 2001-07-24 | 3,560 | 3,590 | 3,560 | 3,590 | 9,000 | 519.39 |
| 2001-07-23 | 3,580 | 3,580 | 3,530 | 3,580 | 11,700 | 517.94 |
| 2001-07-19 | 3,530 | 3,600 | 3,520 | 3,600 | 14,100 | 520.83 |
| 2001-07-18 | 3,600 | 3,600 | 3,500 | 3,510 | 16,900 | 507.81 |
| 2001-07-17 | 3,580 | 3,600 | 3,500 | 3,580 | 7,100 | 517.94 |
| 2001-07-16 | 3,600 | 3,700 | 3,600 | 3,630 | 16,300 | 525.17 |
| 2001-07-13 | 3,560 | 3,570 | 3,560 | 3,570 | 3,500 | 516.49 |
| 2001-07-12 | 3,610 | 3,620 | 3,500 | 3,620 | 17,200 | 523.73 |
| 2001-07-11 | 3,600 | 3,650 | 3,560 | 3,560 | 26,100 | 515.05 |
| 2001-07-10 | 3,500 | 3,650 | 3,500 | 3,650 | 29,000 | 528.07 |
| 2001-07-09 | 3,380 | 3,500 | 3,370 | 3,470 | 47,500 | 502.03 |
| 2001-07-06 | 3,570 | 3,670 | 3,550 | 3,650 | 47,300 | 528.07 |
| 2001-07-05 | 3,620 | 3,620 | 3,540 | 3,590 | 15,200 | 519.39 |
| 2001-07-04 | 3,550 | 3,580 | 3,540 | 3,540 | 8,300 | 512.15 |
| 2001-07-03 | 3,660 | 3,660 | 3,570 | 3,650 | 20,900 | 528.07 |
| 2001-07-02 | 3,660 | 3,670 | 3,590 | 3,660 | 12,900 | 529.51 |
| 2001-06-29 | 3,650 | 3,690 | 3,600 | 3,690 | 20,800 | 533.85 |
| 2001-06-28 | 3,680 | 3,770 | 3,620 | 3,650 | 18,300 | 528.07 |
| 2001-06-27 | 3,750 | 3,790 | 3,700 | 3,750 | 24,800 | 542.54 |
| 2001-06-26 | 3,800 | 3,800 | 3,760 | 3,800 | 41,100 | 549.77 |
| 2001-06-25 | 3,850 | 3,850 | 3,790 | 3,790 | 10,500 | 548.32 |
| 2001-06-22 | 3,780 | 3,800 | 3,690 | 3,800 | 29,800 | 549.77 |
| 2001-06-21 | 3,650 | 3,770 | 3,600 | 3,730 | 37,500 | 539.64 |
| 2001-06-20 | 3,790 | 3,790 | 3,630 | 3,640 | 33,700 | 526.62 |
| 2001-06-19 | 3,690 | 3,840 | 3,690 | 3,770 | 65,900 | 545.43 |
| 2001-06-18 | 3,600 | 3,680 | 3,570 | 3,670 | 28,400 | 530.96 |
| 2001-06-15 | 3,590 | 3,600 | 3,550 | 3,600 | 24,700 | 520.83 |
| 2001-06-14 | 3,540 | 3,600 | 3,500 | 3,580 | 20,400 | 517.94 |
| 2001-06-13 | 3,490 | 3,560 | 3,450 | 3,530 | 24,100 | 510.71 |
| 2001-06-12 | 3,530 | 3,600 | 3,450 | 3,450 | 15,900 | 499.13 |
| 2001-06-11 | 3,580 | 3,580 | 3,410 | 3,480 | 23,200 | 503.47 |
| 2001-06-08 | 3,630 | 3,630 | 3,560 | 3,580 | 47,700 | 517.94 |
| 2001-06-07 | 3,480 | 3,580 | 3,450 | 3,480 | 21,300 | 503.47 |
| 2001-06-06 | 3,480 | 3,500 | 3,420 | 3,490 | 10,400 | 504.92 |
| 2001-06-05 | 3,490 | 3,490 | 3,380 | 3,490 | 12,100 | 504.92 |
| 2001-06-04 | 3,500 | 3,550 | 3,450 | 3,470 | 12,200 | 502.03 |
| 2001-06-01 | 3,500 | 3,600 | 3,400 | 3,530 | 15,200 | 510.71 |
| 2001-05-31 | 3,400 | 3,490 | 3,290 | 3,490 | 51,500 | 504.92 |
| 2001-05-30 | 3,510 | 3,520 | 3,420 | 3,430 | 36,600 | 496.24 |
| 2001-05-29 | 3,510 | 3,570 | 3,510 | 3,540 | 23,700 | 512.15 |
| 2001-05-28 | 3,600 | 3,600 | 3,480 | 3,560 | 19,400 | 515.05 |
| 2001-05-25 | 3,680 | 3,700 | 3,630 | 3,630 | 47,300 | 525.17 |
| 2001-05-24 | 3,620 | 3,720 | 3,600 | 3,660 | 117,900 | 529.51 |
| 2001-05-23 | 3,680 | 3,770 | 3,510 | 3,510 | 93,200 | 507.81 |
| 2001-05-22 | 3,990 | 3,990 | 3,720 | 3,830 | 65,700 | 554.11 |
| 2001-05-21 | 4,000 | 4,020 | 3,700 | 3,950 | 55,700 | 571.47 |
| 2001-05-18 | 4,100 | 4,200 | 4,070 | 4,150 | 86,100 | 600.41 |
| 2001-05-17 | 4,030 | 4,080 | 4,000 | 4,080 | 63,000 | 590.28 |
| 2001-05-16 | 3,950 | 4,030 | 3,900 | 4,030 | 97,600 | 583.04 |
| 2001-05-15 | 3,700 | 3,950 | 3,700 | 3,950 | 52,100 | 571.47 |
| 2001-05-14 | 3,670 | 3,740 | 3,670 | 3,740 | 17,300 | 541.09 |
| 2001-05-11 | 3,700 | 3,740 | 3,700 | 3,700 | 13,500 | 535.30 |
| 2001-05-10 | 3,730 | 3,750 | 3,690 | 3,710 | 12,900 | 536.75 |
| 2001-05-09 | 3,780 | 3,780 | 3,700 | 3,750 | 14,600 | 542.54 |
| 2001-05-08 | 3,780 | 3,800 | 3,740 | 3,800 | 10,400 | 549.77 |
| 2001-05-07 | 3,800 | 3,800 | 3,770 | 3,790 | 15,200 | 548.32 |
| 2001-05-02 | 3,800 | 3,800 | 3,680 | 3,800 | 22,800 | 549.77 |
| 2001-05-01 | 3,800 | 3,840 | 3,710 | 3,770 | 22,600 | 545.43 |
| 2001-04-27 | 3,750 | 3,800 | 3,750 | 3,800 | 15,700 | 549.77 |
| 2001-04-26 | 3,650 | 3,800 | 3,650 | 3,800 | 30,400 | 549.77 |
| 2001-04-25 | 3,700 | 3,850 | 3,650 | 3,810 | 71,700 | 551.22 |
| 2001-04-24 | 3,550 | 3,650 | 3,520 | 3,650 | 16,800 | 528.07 |
| 2001-04-23 | 3,530 | 3,580 | 3,520 | 3,540 | 10,300 | 512.15 |
| 2001-04-20 | 3,600 | 3,600 | 3,540 | 3,560 | 35,600 | 515.05 |
| 2001-04-19 | 3,450 | 3,600 | 3,440 | 3,590 | 52,300 | 519.39 |
| 2001-04-18 | 3,380 | 3,450 | 3,360 | 3,450 | 15,300 | 499.13 |
| 2001-04-17 | 3,350 | 3,380 | 3,200 | 3,380 | 13,100 | 489.01 |
| 2001-04-16 | 3,300 | 3,400 | 3,300 | 3,350 | 13,100 | 484.66 |
| 2001-04-13 | 3,280 | 3,320 | 3,270 | 3,270 | 13,600 | 473.09 |
| 2001-04-12 | 3,340 | 3,350 | 3,280 | 3,350 | 7,800 | 484.66 |
| 2001-04-11 | 3,350 | 3,400 | 3,290 | 3,350 | 8,200 | 484.66 |
| 2001-04-10 | 3,350 | 3,350 | 3,250 | 3,280 | 11,900 | 474.54 |
| 2001-04-09 | 3,400 | 3,400 | 3,270 | 3,270 | 5,500 | 473.09 |
| 2001-04-06 | 3,500 | 3,500 | 3,350 | 3,360 | 7,500 | 486.11 |
| 2001-04-05 | 3,450 | 3,480 | 3,440 | 3,480 | 11,500 | 503.47 |
| 2001-04-04 | 3,280 | 3,460 | 3,210 | 3,400 | 20,400 | 491.90 |
| 2001-04-03 | 3,300 | 3,300 | 3,250 | 3,300 | 6,000 | 477.43 |
| 2001-04-02 | 3,390 | 3,390 | 3,250 | 3,300 | 7,500 | 477.43 |
| 2001-03-30 | 3,500 | 3,500 | 3,390 | 3,390 | 11,800 | 490.45 |
| 2001-03-29 | 3,300 | 3,600 | 3,300 | 3,600 | 45,900 | 520.83 |
| 2001-03-28 | 3,280 | 3,290 | 3,230 | 3,280 | 7,600 | 474.54 |
| 2001-03-27 | 3,200 | 3,290 | 3,200 | 3,290 | 7,200 | 475.98 |
| 2001-03-26 | 3,250 | 3,300 | 3,210 | 3,300 | 26,000 | 477.43 |
| 2001-03-23 | 3,200 | 3,250 | 3,190 | 3,190 | 11,900 | 461.52 |
| 2001-03-22 | 3,200 | 3,200 | 3,160 | 3,200 | 4,500 | 462.96 |
| 2001-03-21 | 3,190 | 3,200 | 3,140 | 3,200 | 14,900 | 462.96 |
| 2001-03-19 | 3,080 | 3,200 | 3,080 | 3,190 | 7,100 | 461.52 |
| 2001-03-16 | 3,170 | 3,200 | 3,050 | 3,050 | 22,100 | 441.26 |
| 2001-03-15 | 3,050 | 3,140 | 3,000 | 3,120 | 21,600 | 451.39 |
| 2001-03-14 | 3,100 | 3,110 | 3,060 | 3,100 | 25,200 | 448.50 |
| 2001-03-13 | 3,100 | 3,140 | 3,100 | 3,140 | 9,400 | 454.28 |
| 2001-03-12 | 3,200 | 3,200 | 3,130 | 3,190 | 10,900 | 461.52 |
| 2001-03-09 | 3,200 | 3,200 | 3,160 | 3,200 | 31,300 | 462.96 |
| 2001-03-08 | 3,190 | 3,190 | 3,140 | 3,190 | 9,300 | 461.52 |
| 2001-03-07 | 3,150 | 3,190 | 3,140 | 3,190 | 9,800 | 461.52 |
| 2001-03-06 | 3,070 | 3,150 | 3,070 | 3,150 | 16,900 | 455.73 |
| 2001-03-05 | 3,190 | 3,190 | 3,100 | 3,170 | 20,100 | 458.62 |
| 2001-03-02 | 3,180 | 3,190 | 3,100 | 3,140 | 26,100 | 454.28 |
| 2001-03-01 | 3,160 | 3,180 | 3,140 | 3,180 | 18,900 | 460.07 |
| 2001-02-28 | 3,180 | 3,180 | 3,150 | 3,160 | 8,500 | 457.18 |
| 2001-02-27 | 3,200 | 3,200 | 3,180 | 3,190 | 4,700 | 461.52 |
| 2001-02-26 | 3,170 | 3,170 | 3,150 | 3,170 | 6,700 | 458.62 |
| 2001-02-23 | 3,160 | 3,200 | 3,140 | 3,200 | 9,700 | 462.96 |
| 2001-02-22 | 3,170 | 3,170 | 3,130 | 3,140 | 11,700 | 454.28 |
| 2001-02-21 | 3,180 | 3,200 | 3,160 | 3,200 | 10,300 | 462.96 |
| 2001-02-20 | 3,150 | 3,250 | 3,150 | 3,220 | 13,300 | 465.86 |
| 2001-02-19 | 3,200 | 3,250 | 3,180 | 3,250 | 19,900 | 470.20 |
| 2001-02-16 | 3,200 | 3,230 | 3,150 | 3,210 | 25,000 | 464.41 |
| 2001-02-15 | 3,190 | 3,220 | 3,140 | 3,200 | 19,700 | 462.96 |
| 2001-02-14 | 3,230 | 3,240 | 3,170 | 3,190 | 28,700 | 461.52 |
| 2001-02-13 | 3,140 | 3,240 | 3,120 | 3,230 | 112,900 | 467.30 |
| 2001-02-09 | 3,060 | 3,140 | 3,060 | 3,140 | 41,200 | 454.28 |
| 2001-02-08 | 3,050 | 3,060 | 3,000 | 3,060 | 16,900 | 442.71 |
| 2001-02-07 | 3,050 | 3,050 | 3,020 | 3,050 | 5,500 | 441.26 |
| 2001-02-06 | 3,050 | 3,100 | 3,050 | 3,050 | 16,500 | 441.26 |
| 2001-02-05 | 3,050 | 3,070 | 3,000 | 3,050 | 21,900 | 441.26 |
| 2001-02-02 | 3,050 | 3,070 | 3,040 | 3,050 | 10,100 | 441.26 |
| 2001-02-01 | 3,000 | 3,050 | 2,980 | 3,050 | 11,600 | 441.26 |
| 2001-01-31 | 3,000 | 3,020 | 2,990 | 3,020 | 11,800 | 436.92 |
| 2001-01-30 | 3,000 | 3,000 | 2,990 | 2,995 | 14,400 | 433.30 |
| 2001-01-29 | 3,010 | 3,030 | 3,000 | 3,000 | 19,100 | 434.03 |
| 2001-01-26 | 2,995 | 3,040 | 2,990 | 3,010 | 35,400 | 435.48 |
| 2001-01-25 | 3,000 | 3,000 | 2,990 | 3,000 | 10,400 | 434.03 |
| 2001-01-24 | 2,925 | 2,955 | 2,925 | 2,955 | 800 | 427.52 |
| 2001-01-23 | 2,950 | 2,950 | 2,905 | 2,925 | 8,100 | 423.18 |
| 2001-01-22 | 3,000 | 3,000 | 2,900 | 2,920 | 6,100 | 422.45 |
| 2001-01-19 | 2,950 | 3,000 | 2,950 | 2,965 | 12,700 | 428.96 |
| 2001-01-18 | 3,050 | 3,050 | 2,950 | 2,995 | 11,700 | 433.30 |
| 2001-01-17 | 3,000 | 3,000 | 2,980 | 2,990 | 2,900 | 432.58 |
| 2001-01-16 | 3,020 | 3,020 | 2,950 | 3,000 | 11,600 | 434.03 |
| 2001-01-15 | 3,100 | 3,100 | 2,970 | 2,980 | 14,600 | 431.13 |
| 2001-01-12 | 3,040 | 3,050 | 3,000 | 3,040 | 10,500 | 439.82 |
| 2001-01-11 | 3,120 | 3,120 | 3,010 | 3,050 | 10,500 | 441.26 |
| 2001-01-10 | 3,080 | 3,120 | 3,060 | 3,120 | 25,100 | 451.39 |
| 2001-01-09 | 3,010 | 3,080 | 3,000 | 3,060 | 8,000 | 442.71 |
| 2001-01-05 | 3,130 | 3,130 | 3,040 | 3,100 | 27,400 | 448.50 |
| 2001-01-04 | 3,200 | 3,200 | 3,030 | 3,030 | 1,900 | 438.37 |
分割・併合履歴 ： [2025-03-28]1株→2株 [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