4768 (株)大塚商会 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 | 2,950 | 2,970 | 2,900 | 2,970 | 8,400 | 247.50 |
| 2001-12-27 | 2,870 | 2,900 | 2,810 | 2,870 | 8,800 | 239.17 |
| 2001-12-26 | 2,975 | 2,980 | 2,935 | 2,950 | 5,000 | 245.83 |
| 2001-12-25 | 2,960 | 2,980 | 2,865 | 2,980 | 5,800 | 248.33 |
| 2001-12-21 | 2,985 | 2,985 | 2,940 | 2,980 | 25,300 | 248.33 |
| 2001-12-20 | 2,980 | 2,990 | 2,930 | 2,980 | 16,400 | 248.33 |
| 2001-12-19 | 2,800 | 2,930 | 2,770 | 2,900 | 17,600 | 241.67 |
| 2001-12-18 | 2,860 | 2,875 | 2,800 | 2,840 | 7,600 | 236.67 |
| 2001-12-17 | 2,970 | 2,970 | 2,800 | 2,850 | 12,400 | 237.50 |
| 2001-12-14 | 2,860 | 2,945 | 2,850 | 2,935 | 37,300 | 244.58 |
| 2001-12-13 | 2,975 | 2,995 | 2,900 | 2,945 | 8,700 | 245.42 |
| 2001-12-12 | 2,980 | 3,050 | 2,975 | 2,975 | 14,500 | 247.92 |
| 2001-12-11 | 3,050 | 3,050 | 2,970 | 2,970 | 50,400 | 247.50 |
| 2001-12-10 | 2,900 | 2,905 | 2,880 | 2,900 | 6,900 | 241.67 |
| 2001-12-07 | 2,905 | 2,940 | 2,905 | 2,930 | 8,300 | 244.17 |
| 2001-12-06 | 2,960 | 3,000 | 2,960 | 3,000 | 12,500 | 250 |
| 2001-12-05 | 3,030 | 3,040 | 2,910 | 3,000 | 22,100 | 250 |
| 2001-12-04 | 2,980 | 2,980 | 2,900 | 2,980 | 11,400 | 248.33 |
| 2001-12-03 | 2,870 | 2,985 | 2,870 | 2,955 | 9,900 | 246.25 |
| 2001-11-30 | 3,000 | 3,010 | 2,950 | 2,955 | 17,900 | 246.25 |
| 2001-11-29 | 3,010 | 3,020 | 2,970 | 3,010 | 20,000 | 250.83 |
| 2001-11-28 | 3,080 | 3,100 | 3,040 | 3,050 | 8,300 | 254.17 |
| 2001-11-27 | 3,150 | 3,150 | 3,100 | 3,130 | 19,300 | 260.83 |
| 2001-11-26 | 3,100 | 3,150 | 3,070 | 3,130 | 23,500 | 260.83 |
| 2001-11-22 | 3,050 | 3,100 | 2,990 | 3,100 | 24,800 | 258.33 |
| 2001-11-21 | 3,110 | 3,140 | 3,090 | 3,090 | 15,700 | 257.50 |
| 2001-11-20 | 3,200 | 3,200 | 3,100 | 3,110 | 13,600 | 259.17 |
| 2001-11-19 | 3,150 | 3,200 | 3,080 | 3,200 | 11,400 | 266.67 |
| 2001-11-16 | 3,240 | 3,240 | 3,180 | 3,200 | 8,000 | 266.67 |
| 2001-11-15 | 3,200 | 3,240 | 3,160 | 3,240 | 24,600 | 270 |
| 2001-11-14 | 3,210 | 3,250 | 3,200 | 3,200 | 6,500 | 266.67 |
| 2001-11-13 | 3,200 | 3,260 | 3,200 | 3,250 | 12,200 | 270.83 |
| 2001-11-12 | 3,180 | 3,290 | 3,180 | 3,280 | 20,500 | 273.33 |
| 2001-11-09 | 3,200 | 3,200 | 3,150 | 3,160 | 12,300 | 263.33 |
| 2001-11-08 | 3,200 | 3,260 | 3,180 | 3,260 | 43,200 | 271.67 |
| 2001-11-07 | 3,200 | 3,200 | 3,160 | 3,200 | 16,800 | 266.67 |
| 2001-11-06 | 3,190 | 3,210 | 3,150 | 3,180 | 14,700 | 265 |
| 2001-11-05 | 3,200 | 3,200 | 3,160 | 3,160 | 12,900 | 263.33 |
| 2001-11-02 | 3,180 | 3,200 | 3,170 | 3,190 | 12,400 | 265.83 |
| 2001-11-01 | 3,250 | 3,280 | 3,150 | 3,180 | 18,500 | 265 |
| 2001-10-31 | 3,260 | 3,290 | 3,200 | 3,280 | 16,900 | 273.33 |
| 2001-10-30 | 3,090 | 3,300 | 3,090 | 3,300 | 32,900 | 275 |
| 2001-10-29 | 3,400 | 3,400 | 3,340 | 3,340 | 30,600 | 278.33 |
| 2001-10-26 | 3,380 | 3,380 | 3,300 | 3,380 | 24,100 | 281.67 |
| 2001-10-25 | 3,390 | 3,400 | 3,330 | 3,390 | 29,600 | 282.50 |
| 2001-10-24 | 3,390 | 3,400 | 3,340 | 3,390 | 15,200 | 282.50 |
| 2001-10-23 | 3,310 | 3,390 | 3,310 | 3,390 | 18,200 | 282.50 |
| 2001-10-22 | 3,380 | 3,380 | 3,260 | 3,310 | 13,200 | 275.83 |
| 2001-10-19 | 3,250 | 3,400 | 3,250 | 3,380 | 27,900 | 281.67 |
| 2001-10-18 | 3,250 | 3,310 | 3,250 | 3,300 | 10,600 | 275 |
| 2001-10-17 | 3,300 | 3,350 | 3,220 | 3,350 | 18,100 | 279.17 |
| 2001-10-16 | 3,300 | 3,330 | 3,270 | 3,300 | 11,300 | 275 |
| 2001-10-15 | 3,340 | 3,350 | 3,270 | 3,340 | 15,200 | 278.33 |
| 2001-10-12 | 3,440 | 3,450 | 3,310 | 3,350 | 19,800 | 279.17 |
| 2001-10-11 | 3,300 | 3,390 | 3,300 | 3,390 | 13,100 | 282.50 |
| 2001-10-10 | 3,300 | 3,350 | 3,290 | 3,300 | 13,700 | 275 |
| 2001-10-09 | 3,360 | 3,360 | 3,220 | 3,250 | 17,400 | 270.83 |
| 2001-10-05 | 3,480 | 3,480 | 3,370 | 3,380 | 20,300 | 281.67 |
| 2001-10-04 | 3,450 | 3,510 | 3,410 | 3,490 | 26,700 | 290.83 |
| 2001-10-03 | 3,370 | 3,440 | 3,310 | 3,400 | 33,500 | 283.33 |
| 2001-10-02 | 3,330 | 3,400 | 3,180 | 3,300 | 45,800 | 275 |
| 2001-10-01 | 3,350 | 3,360 | 3,240 | 3,300 | 19,200 | 275 |
| 2001-09-28 | 3,190 | 3,330 | 3,140 | 3,330 | 52,900 | 277.50 |
| 2001-09-27 | 3,190 | 3,190 | 3,110 | 3,190 | 23,500 | 265.83 |
| 2001-09-26 | 3,190 | 3,220 | 3,100 | 3,190 | 21,000 | 265.83 |
| 2001-09-25 | 3,200 | 3,200 | 3,100 | 3,190 | 18,200 | 265.83 |
| 2001-09-21 | 3,000 | 3,080 | 3,000 | 3,080 | 27,900 | 256.67 |
| 2001-09-20 | 3,150 | 3,150 | 3,050 | 3,150 | 17,800 | 262.50 |
| 2001-09-19 | 3,150 | 3,220 | 3,100 | 3,150 | 55,400 | 262.50 |
| 2001-09-18 | 3,000 | 3,100 | 2,950 | 3,000 | 18,300 | 250 |
| 2001-09-17 | 2,800 | 2,855 | 2,800 | 2,820 | 11,600 | 235 |
| 2001-09-14 | 3,050 | 3,050 | 2,930 | 3,040 | 37,100 | 253.33 |
| 2001-09-13 | 2,870 | 2,910 | 2,800 | 2,905 | 19,000 | 242.08 |
| 2001-09-12 | 2,870 | 2,950 | 2,870 | 2,890 | 24,100 | 240.83 |
| 2001-09-11 | 3,200 | 3,200 | 3,110 | 3,120 | 8,300 | 260 |
| 2001-09-10 | 3,260 | 3,280 | 3,140 | 3,200 | 9,900 | 266.67 |
| 2001-09-07 | 3,000 | 3,320 | 3,000 | 3,310 | 36,200 | 275.83 |
| 2001-09-06 | 3,170 | 3,310 | 3,140 | 3,250 | 46,000 | 270.83 |
| 2001-09-05 | 3,150 | 3,210 | 3,100 | 3,140 | 23,400 | 261.67 |
| 2001-09-04 | 3,010 | 3,200 | 3,010 | 3,200 | 26,000 | 266.67 |
| 2001-09-03 | 3,010 | 3,060 | 3,010 | 3,060 | 20,500 | 255 |
| 2001-08-31 | 3,060 | 3,150 | 2,995 | 3,060 | 31,900 | 255 |
| 2001-08-30 | 3,060 | 3,170 | 3,020 | 3,130 | 13,000 | 260.83 |
| 2001-08-29 | 3,180 | 3,220 | 3,160 | 3,180 | 15,800 | 265 |
| 2001-08-28 | 3,190 | 3,230 | 3,190 | 3,230 | 31,600 | 269.17 |
| 2001-08-27 | 3,330 | 3,330 | 3,240 | 3,240 | 38,600 | 270 |
| 2001-08-24 | 3,340 | 3,390 | 3,150 | 3,250 | 66,600 | 270.83 |
| 2001-08-23 | 3,200 | 3,220 | 3,170 | 3,190 | 55,700 | 265.83 |
| 2001-08-22 | 3,120 | 3,150 | 3,110 | 3,110 | 25,900 | 259.17 |
| 2001-08-21 | 3,100 | 3,180 | 3,070 | 3,150 | 23,900 | 262.50 |
| 2001-08-20 | 3,020 | 3,100 | 2,940 | 3,070 | 40,000 | 255.83 |
| 2001-08-17 | 2,880 | 3,000 | 2,820 | 2,820 | 17,900 | 235 |
| 2001-08-16 | 2,845 | 2,900 | 2,815 | 2,830 | 6,400 | 235.83 |
| 2001-08-15 | 2,940 | 2,940 | 2,750 | 2,925 | 10,900 | 243.75 |
| 2001-08-14 | 2,820 | 2,850 | 2,820 | 2,830 | 6,000 | 235.83 |
| 2001-08-13 | 2,795 | 2,845 | 2,780 | 2,800 | 8,800 | 233.33 |
| 2001-08-10 | 2,795 | 2,805 | 2,770 | 2,795 | 7,900 | 232.92 |
| 2001-08-09 | 2,850 | 2,850 | 2,780 | 2,795 | 21,200 | 232.92 |
| 2001-08-08 | 2,905 | 2,985 | 2,865 | 2,920 | 11,100 | 243.33 |
| 2001-08-07 | 2,800 | 2,950 | 2,775 | 2,945 | 13,600 | 245.42 |
| 2001-08-06 | 2,980 | 3,020 | 2,910 | 2,950 | 17,200 | 245.83 |
| 2001-08-03 | 3,020 | 3,100 | 2,995 | 3,080 | 16,800 | 256.67 |
| 2001-08-02 | 2,890 | 3,060 | 2,890 | 2,990 | 35,800 | 249.17 |
| 2001-08-01 | 2,805 | 2,955 | 2,805 | 2,890 | 12,700 | 240.83 |
| 2001-07-31 | 2,720 | 2,845 | 2,720 | 2,845 | 11,500 | 237.08 |
| 2001-07-30 | 2,785 | 2,790 | 2,770 | 2,775 | 14,400 | 231.25 |
| 2001-07-27 | 2,800 | 2,800 | 2,780 | 2,785 | 30,500 | 232.08 |
| 2001-07-26 | 2,795 | 2,805 | 2,770 | 2,800 | 32,800 | 233.33 |
| 2001-07-25 | 2,750 | 2,825 | 2,745 | 2,790 | 19,500 | 232.50 |
| 2001-07-24 | 2,680 | 2,800 | 2,680 | 2,790 | 20,000 | 232.50 |
| 2001-07-23 | 2,900 | 2,900 | 2,680 | 2,680 | 25,600 | 223.33 |
| 2001-07-19 | 3,070 | 3,120 | 2,950 | 2,960 | 19,400 | 246.67 |
| 2001-07-18 | 3,230 | 3,230 | 3,070 | 3,070 | 15,400 | 255.83 |
| 2001-07-17 | 3,270 | 3,300 | 3,170 | 3,180 | 23,200 | 265 |
| 2001-07-16 | 3,280 | 3,450 | 3,250 | 3,430 | 18,100 | 285.83 |
| 2001-07-13 | 3,480 | 3,500 | 3,250 | 3,380 | 7,100 | 281.67 |
| 2001-07-12 | 3,400 | 3,490 | 3,300 | 3,490 | 12,400 | 290.83 |
| 2001-07-11 | 3,350 | 3,440 | 3,340 | 3,440 | 9,900 | 286.67 |
| 2001-07-10 | 3,500 | 3,500 | 3,400 | 3,450 | 50,000 | 287.50 |
| 2001-07-09 | 3,350 | 3,360 | 3,250 | 3,300 | 18,100 | 275 |
| 2001-07-06 | 3,270 | 3,500 | 3,270 | 3,400 | 15,500 | 283.33 |
| 2001-07-05 | 3,270 | 3,320 | 3,250 | 3,300 | 14,200 | 275 |
| 2001-07-04 | 3,310 | 3,400 | 3,280 | 3,280 | 4,600 | 273.33 |
| 2001-07-03 | 3,460 | 3,490 | 3,300 | 3,390 | 4,500 | 282.50 |
| 2001-07-02 | 3,500 | 3,500 | 3,320 | 3,410 | 7,800 | 284.17 |
| 2001-06-29 | 3,510 | 3,540 | 3,400 | 3,500 | 15,600 | 291.67 |
| 2001-06-28 | 3,550 | 3,550 | 3,380 | 3,400 | 6,400 | 283.33 |
| 2001-06-27 | 3,500 | 3,550 | 3,450 | 3,550 | 11,400 | 295.83 |
| 2001-06-26 | 3,610 | 3,620 | 3,450 | 3,510 | 16,800 | 292.50 |
| 2001-06-25 | 3,600 | 3,670 | 3,600 | 3,600 | 25,400 | 300 |
| 2001-06-22 | 3,570 | 3,620 | 3,490 | 3,490 | 21,800 | 290.83 |
| 2001-06-21 | 3,600 | 3,650 | 3,510 | 3,540 | 15,800 | 295 |
| 2001-06-20 | 3,730 | 3,730 | 3,500 | 3,550 | 9,500 | 295.83 |
| 2001-06-19 | 3,630 | 3,760 | 3,550 | 3,560 | 11,100 | 296.67 |
| 2001-06-18 | 3,670 | 3,700 | 3,550 | 3,600 | 8,200 | 300 |
| 2001-06-15 | 3,550 | 3,630 | 3,550 | 3,620 | 11,700 | 301.67 |
| 2001-06-14 | 3,730 | 3,840 | 3,700 | 3,770 | 11,000 | 314.17 |
| 2001-06-13 | 3,820 | 3,920 | 3,820 | 3,880 | 6,600 | 323.33 |
| 2001-06-12 | 4,080 | 4,080 | 3,800 | 3,820 | 12,700 | 318.33 |
| 2001-06-11 | 4,070 | 4,100 | 4,000 | 4,080 | 6,800 | 340 |
| 2001-06-08 | 4,100 | 4,140 | 4,050 | 4,070 | 56,500 | 339.17 |
| 2001-06-07 | 4,130 | 4,130 | 4,010 | 4,010 | 30,100 | 334.17 |
| 2001-06-06 | 3,990 | 4,130 | 3,980 | 4,130 | 37,900 | 344.17 |
| 2001-06-05 | 3,900 | 3,980 | 3,880 | 3,980 | 10,900 | 331.67 |
| 2001-06-04 | 4,000 | 4,030 | 3,910 | 4,000 | 11,500 | 333.33 |
| 2001-06-01 | 3,900 | 3,940 | 3,810 | 3,940 | 14,900 | 328.33 |
| 2001-05-31 | 3,950 | 4,030 | 3,750 | 3,850 | 26,800 | 320.83 |
| 2001-05-30 | 4,130 | 4,150 | 4,050 | 4,050 | 78,400 | 337.50 |
| 2001-05-29 | 4,200 | 4,230 | 4,100 | 4,130 | 15,400 | 344.17 |
| 2001-05-28 | 4,270 | 4,340 | 4,230 | 4,230 | 114,600 | 352.50 |
| 2001-05-25 | 4,260 | 4,300 | 4,230 | 4,270 | 163,400 | 355.83 |
| 2001-05-24 | 4,180 | 4,260 | 4,180 | 4,220 | 90,500 | 351.67 |
| 2001-05-23 | 4,200 | 4,210 | 4,130 | 4,180 | 78,900 | 348.33 |
| 2001-05-22 | 4,060 | 4,120 | 4,030 | 4,090 | 90,200 | 340.83 |
| 2001-05-21 | 4,000 | 4,030 | 3,990 | 3,990 | 43,400 | 332.50 |
| 2001-05-18 | 4,000 | 4,010 | 3,980 | 3,990 | 29,400 | 332.50 |
| 2001-05-17 | 4,000 | 4,030 | 3,960 | 4,000 | 64,500 | 333.33 |
| 2001-05-16 | 4,020 | 4,050 | 3,960 | 3,960 | 88,200 | 330 |
| 2001-05-15 | 4,000 | 4,100 | 3,970 | 4,020 | 212,800 | 335 |
| 2001-05-14 | 4,000 | 4,020 | 3,960 | 4,000 | 56,400 | 333.33 |
| 2001-05-11 | 4,150 | 4,160 | 4,050 | 4,050 | 49,800 | 337.50 |
| 2001-05-10 | 3,970 | 4,220 | 3,960 | 4,150 | 114,000 | 345.83 |
| 2001-05-09 | 3,940 | 3,980 | 3,900 | 3,980 | 43,800 | 331.67 |
| 2001-05-08 | 3,930 | 3,980 | 3,800 | 3,940 | 52,900 | 328.33 |
| 2001-05-07 | 3,840 | 3,930 | 3,840 | 3,930 | 24,000 | 327.50 |
| 2001-05-02 | 3,870 | 3,900 | 3,840 | 3,840 | 55,700 | 320 |
| 2001-05-01 | 3,750 | 3,950 | 3,750 | 3,870 | 84,300 | 322.50 |
| 2001-04-27 | 3,690 | 3,860 | 3,600 | 3,710 | 128,200 | 309.17 |
| 2001-04-26 | 3,490 | 3,600 | 3,490 | 3,500 | 22,900 | 291.67 |
| 2001-04-25 | 3,370 | 3,500 | 3,370 | 3,450 | 22,300 | 287.50 |
| 2001-04-24 | 3,370 | 3,420 | 3,300 | 3,370 | 15,000 | 280.83 |
| 2001-04-23 | 3,300 | 3,400 | 3,300 | 3,370 | 16,000 | 280.83 |
| 2001-04-20 | 3,280 | 3,370 | 3,170 | 3,240 | 19,700 | 270 |
| 2001-04-19 | 3,380 | 3,440 | 3,310 | 3,340 | 17,000 | 278.33 |
| 2001-04-18 | 3,250 | 3,320 | 3,200 | 3,300 | 9,900 | 275 |
| 2001-04-17 | 3,220 | 3,300 | 3,150 | 3,300 | 26,100 | 275 |
| 2001-04-16 | 3,390 | 3,390 | 3,230 | 3,240 | 5,500 | 270 |
| 2001-04-13 | 3,270 | 3,400 | 3,240 | 3,350 | 27,600 | 279.17 |
| 2001-04-12 | 3,200 | 3,350 | 3,200 | 3,300 | 10,500 | 275 |
| 2001-04-11 | 3,290 | 3,300 | 3,210 | 3,290 | 14,800 | 274.17 |
| 2001-04-10 | 3,350 | 3,400 | 3,250 | 3,290 | 17,200 | 274.17 |
| 2001-04-09 | 3,490 | 3,530 | 3,450 | 3,450 | 7,300 | 287.50 |
| 2001-04-06 | 3,600 | 3,650 | 3,530 | 3,530 | 22,600 | 294.17 |
| 2001-04-05 | 3,600 | 3,650 | 3,450 | 3,590 | 25,900 | 299.17 |
| 2001-04-04 | 3,680 | 3,680 | 3,570 | 3,600 | 27,500 | 300 |
| 2001-04-03 | 3,600 | 3,690 | 3,580 | 3,690 | 36,700 | 307.50 |
| 2001-04-02 | 3,650 | 3,700 | 3,500 | 3,650 | 24,300 | 304.17 |
| 2001-03-30 | 3,550 | 3,680 | 3,470 | 3,600 | 36,400 | 300 |
| 2001-03-29 | 3,550 | 3,600 | 3,500 | 3,510 | 16,900 | 292.50 |
| 2001-03-28 | 3,700 | 3,730 | 3,600 | 3,600 | 33,900 | 300 |
| 2001-03-27 | 3,730 | 3,730 | 3,560 | 3,650 | 50,200 | 304.17 |
| 2001-03-26 | 3,550 | 3,680 | 3,420 | 3,680 | 65,200 | 306.67 |
| 2001-03-23 | 3,400 | 3,550 | 3,380 | 3,500 | 37,800 | 291.67 |
| 2001-03-22 | 3,530 | 3,580 | 3,430 | 3,500 | 18,900 | 291.67 |
| 2001-03-21 | 3,580 | 3,630 | 3,430 | 3,580 | 41,200 | 298.33 |
| 2001-03-19 | 3,490 | 3,700 | 3,440 | 3,530 | 75,400 | 294.17 |
| 2001-03-16 | 3,290 | 3,540 | 3,250 | 3,490 | 133,200 | 290.83 |
| 2001-03-15 | 3,050 | 3,280 | 2,950 | 3,250 | 33,600 | 270.83 |
| 2001-03-14 | 3,120 | 3,250 | 3,100 | 3,200 | 41,700 | 266.67 |
| 2001-03-13 | 2,950 | 3,150 | 2,910 | 3,120 | 34,200 | 260 |
| 2001-03-12 | 3,200 | 3,230 | 3,100 | 3,140 | 51,800 | 261.67 |
| 2001-03-09 | 3,200 | 3,420 | 3,140 | 3,350 | 196,800 | 279.17 |
| 2001-03-08 | 3,020 | 3,150 | 3,000 | 3,140 | 97,100 | 261.67 |
| 2001-03-07 | 3,000 | 3,060 | 2,950 | 3,050 | 46,900 | 254.17 |
| 2001-03-06 | 2,900 | 2,940 | 2,860 | 2,910 | 19,200 | 242.50 |
| 2001-03-05 | 3,030 | 3,080 | 2,800 | 2,900 | 22,000 | 241.67 |
| 2001-03-02 | 3,000 | 3,090 | 2,970 | 3,030 | 68,500 | 252.50 |
| 2001-03-01 | 3,040 | 3,040 | 2,965 | 3,010 | 53,000 | 250.83 |
| 2001-02-28 | 2,990 | 3,100 | 2,910 | 3,060 | 55,600 | 255 |
| 2001-02-27 | 3,000 | 3,040 | 2,955 | 3,040 | 81,800 | 253.33 |
| 2001-02-26 | 2,940 | 2,950 | 2,880 | 2,925 | 41,500 | 243.75 |
| 2001-02-23 | 2,825 | 2,900 | 2,790 | 2,850 | 18,900 | 237.50 |
| 2001-02-22 | 2,865 | 2,865 | 2,700 | 2,825 | 21,200 | 235.42 |
| 2001-02-21 | 2,825 | 2,825 | 2,750 | 2,805 | 21,300 | 233.75 |
| 2001-02-20 | 2,920 | 2,920 | 2,820 | 2,850 | 24,300 | 237.50 |
| 2001-02-19 | 2,860 | 2,860 | 2,820 | 2,840 | 12,200 | 236.67 |
| 2001-02-16 | 2,875 | 2,890 | 2,840 | 2,865 | 21,200 | 238.75 |
| 2001-02-15 | 2,805 | 2,840 | 2,800 | 2,840 | 23,500 | 236.67 |
| 2001-02-14 | 2,825 | 2,840 | 2,750 | 2,805 | 32,800 | 233.75 |
| 2001-02-13 | 3,050 | 3,050 | 2,870 | 2,905 | 33,800 | 242.08 |
| 2001-02-09 | 2,995 | 3,070 | 2,900 | 3,050 | 143,300 | 254.17 |
| 2001-02-08 | 3,050 | 3,200 | 2,900 | 2,955 | 263,400 | 246.25 |
| 2001-02-07 | 2,640 | 3,000 | 2,640 | 3,000 | 321,400 | 250 |
| 2001-02-06 | 2,320 | 2,640 | 2,320 | 2,600 | 131,800 | 216.67 |
| 2001-02-05 | 2,280 | 2,325 | 2,250 | 2,295 | 20,600 | 191.25 |
| 2001-02-02 | 2,250 | 2,370 | 2,230 | 2,300 | 25,000 | 191.67 |
| 2001-02-01 | 2,255 | 2,255 | 2,200 | 2,250 | 34,200 | 187.50 |
| 2001-01-31 | 2,400 | 2,410 | 2,255 | 2,255 | 19,400 | 187.92 |
| 2001-01-30 | 2,350 | 2,420 | 2,310 | 2,405 | 35,300 | 200.42 |
| 2001-01-29 | 2,340 | 2,340 | 2,220 | 2,310 | 50,900 | 192.50 |
| 2001-01-26 | 2,200 | 2,210 | 2,130 | 2,180 | 10,600 | 181.67 |
| 2001-01-25 | 2,205 | 2,235 | 2,115 | 2,205 | 25,300 | 183.75 |
| 2001-01-24 | 2,255 | 2,285 | 2,200 | 2,205 | 14,200 | 183.75 |
| 2001-01-23 | 2,220 | 2,250 | 2,200 | 2,210 | 14,800 | 184.17 |
| 2001-01-22 | 2,300 | 2,300 | 2,200 | 2,240 | 25,900 | 186.67 |
| 2001-01-19 | 2,330 | 2,350 | 2,220 | 2,310 | 45,200 | 192.50 |
| 2001-01-18 | 2,240 | 2,300 | 2,190 | 2,250 | 32,400 | 187.50 |
| 2001-01-17 | 2,030 | 2,180 | 1,986 | 2,160 | 26,800 | 180 |
| 2001-01-16 | 2,000 | 2,050 | 1,960 | 2,000 | 26,300 | 166.67 |
| 2001-01-15 | 1,927 | 2,020 | 1,900 | 2,000 | 24,000 | 166.67 |
| 2001-01-12 | 1,929 | 1,930 | 1,810 | 1,897 | 34,300 | 158.08 |
| 2001-01-11 | 1,956 | 1,986 | 1,872 | 1,929 | 52,400 | 160.75 |
| 2001-01-10 | 2,180 | 2,180 | 1,991 | 1,991 | 42,400 | 165.92 |
| 2001-01-09 | 2,295 | 2,295 | 2,050 | 2,100 | 26,800 | 175 |
| 2001-01-05 | 2,280 | 2,320 | 2,200 | 2,265 | 9,100 | 188.75 |
| 2001-01-04 | 2,420 | 2,420 | 2,300 | 2,315 | 5,900 | 192.92 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
