4732 (株)ユー・エス・エス 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 | 4,190 | 4,210 | 4,130 | 4,200 | 32,600 | 210 |
| 2001-12-27 | 4,000 | 4,190 | 3,990 | 4,190 | 56,800 | 209.50 |
| 2001-12-26 | 3,910 | 4,050 | 3,910 | 4,000 | 50,400 | 200 |
| 2001-12-25 | 4,050 | 4,050 | 3,900 | 4,000 | 31,300 | 200 |
| 2001-12-21 | 4,080 | 4,080 | 4,020 | 4,050 | 58,000 | 202.50 |
| 2001-12-20 | 4,020 | 4,080 | 4,020 | 4,080 | 28,300 | 204 |
| 2001-12-19 | 4,050 | 4,070 | 3,980 | 4,020 | 28,900 | 201 |
| 2001-12-18 | 4,060 | 4,140 | 4,000 | 4,000 | 72,000 | 200 |
| 2001-12-17 | 4,200 | 4,240 | 4,110 | 4,150 | 61,800 | 207.50 |
| 2001-12-14 | 4,270 | 4,330 | 4,270 | 4,300 | 56,000 | 215 |
| 2001-12-13 | 4,300 | 4,350 | 4,280 | 4,350 | 44,500 | 217.50 |
| 2001-12-12 | 4,280 | 4,380 | 4,280 | 4,340 | 82,200 | 217 |
| 2001-12-11 | 4,340 | 4,340 | 4,260 | 4,260 | 51,800 | 213 |
| 2001-12-10 | 4,390 | 4,390 | 4,300 | 4,300 | 48,800 | 215 |
| 2001-12-07 | 4,420 | 4,450 | 4,310 | 4,390 | 86,700 | 219.50 |
| 2001-12-06 | 4,350 | 4,440 | 4,340 | 4,420 | 63,900 | 221 |
| 2001-12-05 | 4,270 | 4,340 | 4,240 | 4,290 | 67,200 | 214.50 |
| 2001-12-04 | 4,140 | 4,290 | 4,140 | 4,270 | 27,800 | 213.50 |
| 2001-12-03 | 4,320 | 4,350 | 4,180 | 4,240 | 28,600 | 212 |
| 2001-11-30 | 4,350 | 4,400 | 4,310 | 4,390 | 49,500 | 219.50 |
| 2001-11-29 | 4,300 | 4,320 | 4,270 | 4,320 | 58,800 | 216 |
| 2001-11-28 | 4,270 | 4,320 | 4,270 | 4,300 | 35,100 | 215 |
| 2001-11-27 | 4,300 | 4,310 | 4,250 | 4,270 | 20,600 | 213.50 |
| 2001-11-26 | 4,260 | 4,300 | 4,250 | 4,300 | 46,900 | 215 |
| 2001-11-22 | 4,250 | 4,270 | 4,210 | 4,270 | 46,700 | 213.50 |
| 2001-11-21 | 4,190 | 4,290 | 4,160 | 4,260 | 93,900 | 213 |
| 2001-11-20 | 4,150 | 4,180 | 4,100 | 4,150 | 33,500 | 207.50 |
| 2001-11-19 | 4,070 | 4,160 | 4,060 | 4,100 | 15,800 | 205 |
| 2001-11-16 | 4,100 | 4,160 | 4,060 | 4,150 | 22,200 | 207.50 |
| 2001-11-15 | 4,060 | 4,140 | 4,030 | 4,140 | 28,500 | 207 |
| 2001-11-14 | 4,000 | 4,100 | 4,000 | 4,100 | 38,900 | 205 |
| 2001-11-13 | 3,970 | 4,030 | 3,950 | 4,000 | 39,100 | 200 |
| 2001-11-12 | 4,050 | 4,110 | 4,000 | 4,020 | 72,200 | 201 |
| 2001-11-09 | 4,150 | 4,150 | 4,070 | 4,070 | 23,000 | 203.50 |
| 2001-11-08 | 4,230 | 4,230 | 4,120 | 4,160 | 28,600 | 208 |
| 2001-11-07 | 4,290 | 4,290 | 4,120 | 4,190 | 35,600 | 209.50 |
| 2001-11-06 | 4,280 | 4,290 | 4,240 | 4,240 | 37,500 | 212 |
| 2001-11-05 | 4,290 | 4,290 | 4,180 | 4,240 | 27,900 | 212 |
| 2001-11-02 | 4,280 | 4,350 | 4,190 | 4,190 | 32,000 | 209.50 |
| 2001-11-01 | 4,280 | 4,300 | 4,210 | 4,300 | 58,500 | 215 |
| 2001-10-31 | 4,240 | 4,270 | 4,220 | 4,270 | 31,500 | 213.50 |
| 2001-10-30 | 4,270 | 4,270 | 4,100 | 4,230 | 17,500 | 211.50 |
| 2001-10-29 | 4,250 | 4,290 | 4,150 | 4,280 | 16,600 | 214 |
| 2001-10-26 | 4,350 | 4,350 | 4,190 | 4,200 | 31,600 | 210 |
| 2001-10-25 | 4,270 | 4,370 | 4,250 | 4,300 | 66,400 | 215 |
| 2001-10-24 | 4,250 | 4,290 | 4,210 | 4,260 | 77,400 | 213 |
| 2001-10-23 | 4,150 | 4,230 | 4,120 | 4,220 | 54,500 | 211 |
| 2001-10-22 | 4,190 | 4,190 | 4,090 | 4,110 | 35,700 | 205.50 |
| 2001-10-19 | 4,080 | 4,130 | 4,030 | 4,130 | 27,300 | 206.50 |
| 2001-10-18 | 4,030 | 4,100 | 3,970 | 4,030 | 46,500 | 201.50 |
| 2001-10-17 | 4,120 | 4,180 | 4,090 | 4,130 | 55,500 | 206.50 |
| 2001-10-16 | 4,010 | 4,040 | 3,900 | 3,920 | 52,400 | 196 |
| 2001-10-15 | 4,110 | 4,130 | 4,050 | 4,060 | 11,100 | 203 |
| 2001-10-12 | 4,280 | 4,300 | 4,070 | 4,210 | 69,100 | 210.50 |
| 2001-10-11 | 4,200 | 4,240 | 4,180 | 4,230 | 63,100 | 211.50 |
| 2001-10-10 | 4,150 | 4,190 | 4,130 | 4,150 | 52,700 | 207.50 |
| 2001-10-09 | 4,120 | 4,160 | 4,070 | 4,130 | 28,500 | 206.50 |
| 2001-10-05 | 4,150 | 4,160 | 4,070 | 4,130 | 27,300 | 206.50 |
| 2001-10-04 | 4,140 | 4,140 | 4,090 | 4,130 | 29,800 | 206.50 |
| 2001-10-03 | 4,100 | 4,150 | 4,070 | 4,070 | 45,100 | 203.50 |
| 2001-10-02 | 4,040 | 4,070 | 3,990 | 4,060 | 23,600 | 203 |
| 2001-10-01 | 4,040 | 4,060 | 3,960 | 4,030 | 52,500 | 201.50 |
| 2001-09-28 | 3,850 | 4,030 | 3,840 | 4,000 | 99,500 | 200 |
| 2001-09-27 | 3,700 | 3,850 | 3,700 | 3,810 | 34,800 | 190.50 |
| 2001-09-26 | 3,690 | 3,750 | 3,630 | 3,750 | 70,500 | 187.50 |
| 2001-09-25 | 3,630 | 3,720 | 3,620 | 3,690 | 40,700 | 184.50 |
| 2001-09-21 | 3,510 | 3,700 | 3,500 | 3,690 | 77,900 | 184.50 |
| 2001-09-20 | 3,600 | 3,620 | 3,560 | 3,610 | 47,400 | 180.50 |
| 2001-09-19 | 3,600 | 3,700 | 3,600 | 3,630 | 36,800 | 181.50 |
| 2001-09-18 | 3,510 | 3,640 | 3,500 | 3,620 | 71,500 | 181 |
| 2001-09-17 | 3,620 | 3,620 | 3,350 | 3,600 | 59,500 | 180 |
| 2001-09-14 | 3,490 | 3,700 | 3,490 | 3,660 | 54,900 | 183 |
| 2001-09-13 | 3,460 | 3,590 | 3,380 | 3,590 | 94,600 | 179.50 |
| 2001-09-12 | 3,510 | 3,570 | 3,510 | 3,510 | 86,200 | 175.50 |
| 2001-09-11 | 3,700 | 3,770 | 3,700 | 3,760 | 33,100 | 188 |
| 2001-09-10 | 4,030 | 4,030 | 3,800 | 3,810 | 26,500 | 190.50 |
| 2001-09-07 | 3,940 | 3,980 | 3,920 | 3,980 | 27,800 | 199 |
| 2001-09-06 | 3,900 | 3,970 | 3,900 | 3,950 | 36,600 | 197.50 |
| 2001-09-05 | 4,220 | 4,220 | 3,900 | 3,950 | 126,300 | 197.50 |
| 2001-09-04 | 4,080 | 4,270 | 4,060 | 4,230 | 49,800 | 211.50 |
| 2001-09-03 | 4,160 | 4,300 | 4,110 | 4,130 | 47,500 | 206.50 |
| 2001-08-31 | 4,160 | 4,300 | 4,150 | 4,200 | 57,500 | 210 |
| 2001-08-30 | 4,100 | 4,300 | 3,950 | 4,260 | 103,500 | 213 |
| 2001-08-29 | 3,800 | 4,150 | 3,770 | 4,100 | 84,500 | 205 |
| 2001-08-28 | 4,050 | 4,050 | 3,850 | 3,850 | 134,200 | 192.50 |
| 2001-08-27 | 4,390 | 4,510 | 4,350 | 4,350 | 46,700 | 217.50 |
| 2001-08-24 | 4,470 | 4,470 | 4,350 | 4,370 | 39,800 | 218.50 |
| 2001-08-23 | 4,550 | 4,580 | 4,510 | 4,520 | 27,500 | 226 |
| 2001-08-22 | 4,670 | 4,710 | 4,600 | 4,600 | 19,000 | 230 |
| 2001-08-21 | 4,690 | 4,750 | 4,600 | 4,720 | 56,700 | 236 |
| 2001-08-20 | 4,500 | 4,700 | 4,490 | 4,700 | 40,800 | 235 |
| 2001-08-17 | 4,460 | 4,680 | 4,400 | 4,640 | 32,200 | 232 |
| 2001-08-16 | 4,600 | 4,600 | 4,460 | 4,460 | 28,900 | 223 |
| 2001-08-15 | 4,510 | 4,600 | 4,510 | 4,590 | 16,100 | 229.50 |
| 2001-08-14 | 4,510 | 4,590 | 4,500 | 4,550 | 29,600 | 227.50 |
| 2001-08-13 | 4,570 | 4,630 | 4,570 | 4,600 | 39,000 | 230 |
| 2001-08-10 | 4,450 | 4,580 | 4,450 | 4,570 | 48,900 | 228.50 |
| 2001-08-09 | 4,430 | 4,500 | 4,430 | 4,460 | 17,000 | 223 |
| 2001-08-08 | 4,500 | 4,500 | 4,410 | 4,450 | 12,100 | 222.50 |
| 2001-08-07 | 4,500 | 4,500 | 4,400 | 4,490 | 17,700 | 224.50 |
| 2001-08-06 | 4,380 | 4,500 | 4,350 | 4,500 | 18,900 | 225 |
| 2001-08-03 | 4,540 | 4,650 | 4,480 | 4,480 | 15,800 | 224 |
| 2001-08-02 | 4,400 | 4,530 | 4,400 | 4,520 | 28,900 | 226 |
| 2001-08-01 | 4,450 | 4,500 | 4,420 | 4,500 | 30,900 | 225 |
| 2001-07-31 | 4,450 | 4,480 | 4,400 | 4,450 | 26,000 | 222.50 |
| 2001-07-30 | 4,490 | 4,490 | 4,350 | 4,360 | 18,000 | 218 |
| 2001-07-27 | 4,500 | 4,500 | 4,400 | 4,490 | 17,900 | 224.50 |
| 2001-07-26 | 4,420 | 4,420 | 4,350 | 4,400 | 22,800 | 220 |
| 2001-07-25 | 4,350 | 4,490 | 4,350 | 4,420 | 26,200 | 221 |
| 2001-07-24 | 4,200 | 4,350 | 4,200 | 4,340 | 38,800 | 217 |
| 2001-07-23 | 4,280 | 4,290 | 4,100 | 4,230 | 55,300 | 211.50 |
| 2001-07-19 | 4,290 | 4,330 | 4,240 | 4,320 | 64,600 | 216 |
| 2001-07-18 | 4,260 | 4,340 | 4,200 | 4,340 | 44,700 | 217 |
| 2001-07-17 | 4,400 | 4,400 | 4,280 | 4,340 | 48,800 | 217 |
| 2001-07-16 | 4,450 | 4,500 | 4,310 | 4,500 | 31,000 | 225 |
| 2001-07-13 | 4,490 | 4,500 | 4,450 | 4,490 | 18,400 | 224.50 |
| 2001-07-12 | 4,520 | 4,520 | 4,410 | 4,490 | 13,800 | 224.50 |
| 2001-07-11 | 4,560 | 4,570 | 4,400 | 4,500 | 14,300 | 225 |
| 2001-07-10 | 4,520 | 4,590 | 4,400 | 4,460 | 26,500 | 223 |
| 2001-07-09 | 4,680 | 4,680 | 4,520 | 4,520 | 31,900 | 226 |
| 2001-07-06 | 4,800 | 4,840 | 4,720 | 4,800 | 51,300 | 240 |
| 2001-07-05 | 4,820 | 4,850 | 4,760 | 4,850 | 36,300 | 242.50 |
| 2001-07-04 | 4,750 | 4,830 | 4,700 | 4,830 | 71,200 | 241.50 |
| 2001-07-03 | 4,670 | 4,870 | 4,670 | 4,750 | 173,400 | 237.50 |
| 2001-07-02 | 4,550 | 4,620 | 4,500 | 4,610 | 35,500 | 230.50 |
| 2001-06-29 | 4,650 | 4,680 | 4,550 | 4,560 | 14,800 | 228 |
| 2001-06-28 | 4,650 | 4,700 | 4,560 | 4,560 | 38,600 | 228 |
| 2001-06-27 | 4,700 | 4,700 | 4,520 | 4,550 | 35,100 | 227.50 |
| 2001-06-26 | 4,660 | 4,690 | 4,510 | 4,690 | 52,900 | 234.50 |
| 2001-06-25 | 4,440 | 4,660 | 4,440 | 4,630 | 57,700 | 231.50 |
| 2001-06-22 | 4,400 | 4,480 | 4,350 | 4,480 | 42,100 | 224 |
| 2001-06-21 | 4,260 | 4,320 | 4,260 | 4,270 | 61,800 | 213.50 |
| 2001-06-20 | 4,350 | 4,400 | 4,320 | 4,360 | 36,300 | 218 |
| 2001-06-19 | 4,200 | 4,420 | 4,150 | 4,380 | 49,900 | 219 |
| 2001-06-18 | 4,330 | 4,330 | 4,150 | 4,220 | 64,400 | 211 |
| 2001-06-15 | 4,280 | 4,390 | 4,280 | 4,360 | 50,600 | 218 |
| 2001-06-14 | 4,540 | 4,540 | 4,300 | 4,440 | 94,800 | 222 |
| 2001-06-13 | 4,790 | 4,800 | 4,500 | 4,590 | 94,500 | 229.50 |
| 2001-06-12 | 4,890 | 4,890 | 4,780 | 4,790 | 75,800 | 239.50 |
| 2001-06-11 | 4,700 | 4,890 | 4,670 | 4,880 | 103,000 | 244 |
| 2001-06-08 | 4,600 | 4,790 | 4,600 | 4,670 | 221,500 | 233.50 |
| 2001-06-07 | 4,600 | 4,680 | 4,590 | 4,650 | 115,400 | 232.50 |
| 2001-06-06 | 4,460 | 4,680 | 4,400 | 4,650 | 163,800 | 232.50 |
| 2001-06-05 | 4,470 | 4,470 | 4,390 | 4,440 | 56,400 | 222 |
| 2001-06-04 | 4,300 | 4,490 | 4,300 | 4,470 | 101,700 | 223.50 |
| 2001-06-01 | 4,230 | 4,290 | 4,200 | 4,250 | 80,500 | 212.50 |
| 2001-05-31 | 4,170 | 4,230 | 4,150 | 4,200 | 53,400 | 210 |
| 2001-05-30 | 4,200 | 4,220 | 4,150 | 4,170 | 65,500 | 208.50 |
| 2001-05-29 | 4,170 | 4,240 | 4,150 | 4,230 | 80,200 | 211.50 |
| 2001-05-28 | 4,190 | 4,190 | 4,020 | 4,180 | 59,200 | 209 |
| 2001-05-25 | 4,150 | 4,200 | 4,100 | 4,190 | 93,400 | 209.50 |
| 2001-05-24 | 4,100 | 4,200 | 4,090 | 4,130 | 148,300 | 206.50 |
| 2001-05-23 | 4,000 | 4,090 | 3,990 | 4,070 | 76,100 | 203.50 |
| 2001-05-22 | 3,990 | 4,030 | 3,970 | 3,990 | 45,800 | 199.50 |
| 2001-05-21 | 4,090 | 4,100 | 3,990 | 3,990 | 55,100 | 199.50 |
| 2001-05-18 | 3,940 | 4,080 | 3,900 | 4,040 | 121,600 | 202 |
| 2001-05-17 | 3,850 | 3,980 | 3,850 | 3,940 | 102,700 | 197 |
| 2001-05-16 | 3,740 | 3,820 | 3,740 | 3,800 | 51,000 | 190 |
| 2001-05-15 | 3,820 | 3,840 | 3,760 | 3,760 | 58,300 | 188 |
| 2001-05-14 | 3,850 | 3,850 | 3,750 | 3,760 | 46,200 | 188 |
| 2001-05-11 | 3,810 | 3,860 | 3,790 | 3,790 | 35,800 | 189.50 |
| 2001-05-10 | 3,770 | 3,920 | 3,750 | 3,750 | 82,900 | 187.50 |
| 2001-05-09 | 3,780 | 3,930 | 3,760 | 3,920 | 194,300 | 196 |
| 2001-05-08 | 3,720 | 3,820 | 3,630 | 3,720 | 137,400 | 186 |
| 2001-05-07 | 3,550 | 3,660 | 3,500 | 3,660 | 118,400 | 183 |
| 2001-05-02 | 3,500 | 3,590 | 3,450 | 3,590 | 46,100 | 179.50 |
| 2001-05-01 | 3,360 | 3,570 | 3,360 | 3,510 | 101,100 | 175.50 |
| 2001-04-27 | 3,330 | 3,380 | 3,210 | 3,360 | 67,400 | 168 |
| 2001-04-26 | 3,140 | 3,380 | 3,110 | 3,350 | 70,100 | 167.50 |
| 2001-04-25 | 3,070 | 3,130 | 3,050 | 3,100 | 74,000 | 155 |
| 2001-04-24 | 3,090 | 3,140 | 3,040 | 3,070 | 54,800 | 153.50 |
| 2001-04-23 | 3,230 | 3,230 | 3,180 | 3,190 | 38,100 | 159.50 |
| 2001-04-20 | 3,240 | 3,240 | 3,190 | 3,240 | 64,900 | 162 |
| 2001-04-19 | 3,270 | 3,310 | 3,150 | 3,200 | 42,700 | 160 |
| 2001-04-18 | 3,290 | 3,390 | 3,150 | 3,250 | 79,400 | 162.50 |
| 2001-04-17 | 3,180 | 3,300 | 3,130 | 3,300 | 159,400 | 165 |
| 2001-04-16 | 3,120 | 3,220 | 3,110 | 3,180 | 81,700 | 159 |
| 2001-04-13 | 2,990 | 3,120 | 2,935 | 3,020 | 82,000 | 151 |
| 2001-04-12 | 2,950 | 2,980 | 2,930 | 2,980 | 59,200 | 149 |
| 2001-04-11 | 2,940 | 2,940 | 2,910 | 2,935 | 47,100 | 146.75 |
| 2001-04-10 | 2,920 | 2,980 | 2,900 | 2,900 | 53,200 | 145 |
| 2001-04-09 | 2,875 | 2,900 | 2,820 | 2,900 | 20,400 | 145 |
| 2001-04-06 | 2,880 | 2,910 | 2,840 | 2,875 | 106,100 | 143.75 |
| 2001-04-05 | 2,800 | 2,870 | 2,800 | 2,840 | 23,400 | 142 |
| 2001-04-04 | 2,845 | 2,850 | 2,800 | 2,825 | 17,500 | 141.25 |
| 2001-04-03 | 2,760 | 2,850 | 2,750 | 2,845 | 21,800 | 142.25 |
| 2001-04-02 | 2,850 | 2,880 | 2,800 | 2,825 | 55,700 | 141.25 |
| 2001-03-30 | 2,880 | 2,885 | 2,805 | 2,835 | 28,900 | 141.75 |
| 2001-03-29 | 2,790 | 2,880 | 2,730 | 2,820 | 22,100 | 141 |
| 2001-03-28 | 2,860 | 2,870 | 2,800 | 2,820 | 27,400 | 141 |
| 2001-03-27 | 2,860 | 2,900 | 2,840 | 2,860 | 39,100 | 143 |
| 2001-03-26 | 2,840 | 2,865 | 2,810 | 2,850 | 43,400 | 142.50 |
| 2001-03-23 | 2,680 | 2,800 | 2,680 | 2,800 | 35,300 | 140 |
| 2001-03-22 | 2,610 | 2,700 | 2,600 | 2,640 | 53,000 | 132 |
| 2001-03-21 | 2,535 | 2,660 | 2,535 | 2,640 | 43,300 | 132 |
| 2001-03-19 | 2,560 | 2,600 | 2,545 | 2,575 | 36,800 | 128.75 |
| 2001-03-16 | 2,595 | 2,620 | 2,570 | 2,595 | 27,100 | 129.75 |
| 2001-03-15 | 2,560 | 2,640 | 2,500 | 2,635 | 27,800 | 131.75 |
| 2001-03-14 | 2,615 | 2,655 | 2,585 | 2,600 | 61,200 | 130 |
| 2001-03-13 | 2,695 | 2,695 | 2,560 | 2,600 | 47,900 | 130 |
| 2001-03-12 | 2,895 | 2,895 | 2,800 | 2,805 | 21,600 | 140.25 |
| 2001-03-09 | 2,890 | 2,900 | 2,835 | 2,855 | 74,600 | 142.75 |
| 2001-03-08 | 2,820 | 2,880 | 2,820 | 2,875 | 38,800 | 143.75 |
| 2001-03-07 | 2,810 | 2,845 | 2,800 | 2,840 | 15,700 | 142 |
| 2001-03-06 | 2,810 | 2,890 | 2,780 | 2,890 | 48,500 | 144.50 |
| 2001-03-05 | 2,890 | 2,910 | 2,860 | 2,890 | 92,100 | 144.50 |
| 2001-03-02 | 2,750 | 2,850 | 2,710 | 2,820 | 36,500 | 141 |
| 2001-03-01 | 2,845 | 2,850 | 2,785 | 2,820 | 54,800 | 141 |
| 2001-02-28 | 2,890 | 2,890 | 2,800 | 2,875 | 71,800 | 143.75 |
| 2001-02-27 | 2,870 | 2,900 | 2,800 | 2,900 | 88,400 | 145 |
| 2001-02-26 | 2,800 | 2,880 | 2,770 | 2,850 | 156,000 | 142.50 |
| 2001-02-23 | 2,700 | 2,770 | 2,680 | 2,725 | 103,800 | 136.25 |
| 2001-02-22 | 2,600 | 2,710 | 2,560 | 2,650 | 38,500 | 132.50 |
| 2001-02-21 | 2,620 | 2,650 | 2,560 | 2,640 | 50,900 | 132 |
| 2001-02-20 | 2,640 | 2,650 | 2,580 | 2,630 | 22,100 | 131.50 |
| 2001-02-19 | 2,665 | 2,675 | 2,605 | 2,675 | 16,800 | 133.75 |
| 2001-02-16 | 2,650 | 2,730 | 2,650 | 2,700 | 53,100 | 135 |
| 2001-02-15 | 2,680 | 2,680 | 2,625 | 2,650 | 24,500 | 132.50 |
| 2001-02-14 | 2,700 | 2,780 | 2,650 | 2,700 | 32,600 | 135 |
| 2001-02-13 | 2,810 | 2,830 | 2,700 | 2,730 | 40,200 | 136.50 |
| 2001-02-09 | 2,760 | 2,765 | 2,670 | 2,750 | 61,600 | 137.50 |
| 2001-02-08 | 2,910 | 2,910 | 2,750 | 2,760 | 94,000 | 138 |
| 2001-02-07 | 2,830 | 2,950 | 2,800 | 2,930 | 200,500 | 146.50 |
| 2001-02-06 | 2,720 | 2,850 | 2,690 | 2,790 | 107,500 | 139.50 |
| 2001-02-05 | 2,735 | 2,740 | 2,630 | 2,700 | 105,200 | 135 |
| 2001-02-02 | 2,620 | 2,740 | 2,590 | 2,730 | 332,300 | 136.50 |
| 2001-02-01 | 2,470 | 2,550 | 2,460 | 2,550 | 43,300 | 127.50 |
| 2001-01-31 | 2,500 | 2,510 | 2,450 | 2,510 | 25,300 | 125.50 |
| 2001-01-30 | 2,505 | 2,520 | 2,490 | 2,520 | 21,900 | 126 |
| 2001-01-29 | 2,500 | 2,510 | 2,470 | 2,505 | 9,900 | 125.25 |
| 2001-01-26 | 2,550 | 2,550 | 2,500 | 2,520 | 24,700 | 126 |
| 2001-01-25 | 2,500 | 2,520 | 2,450 | 2,520 | 29,500 | 126 |
| 2001-01-24 | 2,485 | 2,505 | 2,460 | 2,485 | 17,200 | 124.25 |
| 2001-01-23 | 2,525 | 2,525 | 2,460 | 2,460 | 15,100 | 123 |
| 2001-01-22 | 2,580 | 2,580 | 2,500 | 2,530 | 29,000 | 126.50 |
| 2001-01-19 | 2,590 | 2,600 | 2,550 | 2,580 | 42,600 | 129 |
| 2001-01-18 | 2,590 | 2,630 | 2,575 | 2,620 | 172,700 | 131 |
| 2001-01-17 | 2,500 | 2,575 | 2,455 | 2,575 | 76,900 | 128.75 |
| 2001-01-16 | 2,470 | 2,470 | 2,330 | 2,470 | 36,500 | 123.50 |
| 2001-01-15 | 2,455 | 2,490 | 2,450 | 2,465 | 35,100 | 123.25 |
| 2001-01-12 | 2,450 | 2,500 | 2,450 | 2,455 | 31,500 | 122.75 |
| 2001-01-11 | 2,500 | 2,500 | 2,410 | 2,450 | 40,200 | 122.50 |
| 2001-01-10 | 2,500 | 2,515 | 2,400 | 2,500 | 29,200 | 125 |
| 2001-01-09 | 2,505 | 2,580 | 2,480 | 2,500 | 26,300 | 125 |
| 2001-01-05 | 2,565 | 2,600 | 2,550 | 2,585 | 68,000 | 129.25 |
| 2001-01-04 | 2,555 | 2,570 | 2,540 | 2,565 | 22,600 | 128.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
