4919 (株)ミルボン 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 | 2,820 | 2,820 | 2,710 | 2,720 | 3,800 | 780.53 |
| 2001-12-27 | 2,720 | 2,800 | 2,700 | 2,800 | 4,700 | 803.49 |
| 2001-12-26 | 2,810 | 2,820 | 2,750 | 2,750 | 2,700 | 789.14 |
| 2001-12-25 | 2,850 | 2,850 | 2,800 | 2,810 | 4,600 | 806.36 |
| 2001-12-21 | 2,720 | 2,800 | 2,720 | 2,800 | 7,400 | 803.49 |
| 2001-12-20 | 2,770 | 2,770 | 2,720 | 2,755 | 5,700 | 790.58 |
| 2001-12-19 | 2,750 | 2,760 | 2,715 | 2,755 | 2,900 | 790.58 |
| 2001-12-18 | 2,760 | 2,760 | 2,730 | 2,760 | 10,500 | 792.01 |
| 2001-12-17 | 2,730 | 2,750 | 2,710 | 2,745 | 18,000 | 787.71 |
| 2001-12-14 | 2,740 | 2,775 | 2,730 | 2,735 | 19,400 | 784.84 |
| 2001-12-13 | 2,920 | 2,920 | 2,715 | 2,780 | 12,300 | 797.75 |
| 2001-12-12 | 2,720 | 2,750 | 2,715 | 2,720 | 12,200 | 780.53 |
| 2001-12-11 | 2,795 | 2,795 | 2,715 | 2,715 | 8,100 | 779.10 |
| 2001-12-10 | 2,780 | 2,780 | 2,715 | 2,715 | 7,100 | 779.10 |
| 2001-12-07 | 2,790 | 2,800 | 2,755 | 2,770 | 16,400 | 794.88 |
| 2001-12-06 | 2,800 | 2,810 | 2,770 | 2,780 | 9,200 | 797.75 |
| 2001-12-05 | 2,800 | 2,810 | 2,780 | 2,800 | 6,600 | 803.49 |
| 2001-12-04 | 2,800 | 2,835 | 2,795 | 2,810 | 8,600 | 806.36 |
| 2001-12-03 | 2,930 | 2,930 | 2,780 | 2,835 | 9,500 | 813.53 |
| 2001-11-30 | 3,070 | 3,070 | 2,930 | 2,930 | 11,700 | 840.79 |
| 2001-11-29 | 2,960 | 2,970 | 2,955 | 2,970 | 8,500 | 852.27 |
| 2001-11-28 | 2,980 | 2,990 | 2,950 | 2,955 | 4,100 | 847.97 |
| 2001-11-27 | 3,060 | 3,060 | 2,995 | 2,995 | 7,300 | 859.45 |
| 2001-11-26 | 3,050 | 3,060 | 3,040 | 3,060 | 5,600 | 878.10 |
| 2001-11-22 | 3,050 | 3,050 | 2,980 | 3,050 | 15,100 | 875.23 |
| 2001-11-21 | 3,100 | 3,120 | 3,000 | 3,000 | 11,900 | 860.88 |
| 2001-11-20 | 3,020 | 3,190 | 3,020 | 3,090 | 27,900 | 886.71 |
| 2001-11-19 | 2,855 | 3,000 | 2,855 | 2,980 | 16,400 | 855.14 |
| 2001-11-16 | 2,695 | 2,750 | 2,690 | 2,710 | 28,000 | 777.66 |
| 2001-11-15 | 2,755 | 2,765 | 2,650 | 2,690 | 18,900 | 771.92 |
| 2001-11-14 | 2,860 | 2,885 | 2,735 | 2,755 | 17,700 | 790.58 |
| 2001-11-13 | 2,960 | 2,970 | 2,900 | 2,900 | 12,400 | 832.19 |
| 2001-11-12 | 3,030 | 3,080 | 2,990 | 2,990 | 14,200 | 858.01 |
| 2001-11-09 | 3,120 | 3,120 | 3,030 | 3,030 | 19,400 | 869.49 |
| 2001-11-08 | 3,200 | 3,200 | 3,100 | 3,170 | 12,200 | 909.67 |
| 2001-11-07 | 3,250 | 3,250 | 3,100 | 3,200 | 23,700 | 918.27 |
| 2001-11-06 | 3,310 | 3,350 | 3,200 | 3,200 | 16,200 | 918.27 |
| 2001-11-05 | 3,360 | 3,390 | 3,280 | 3,300 | 15,000 | 946.97 |
| 2001-11-02 | 3,410 | 3,420 | 3,290 | 3,300 | 26,200 | 946.97 |
| 2001-11-01 | 3,550 | 3,560 | 3,450 | 3,500 | 9,300 | 1,004.36 |
| 2001-10-31 | 3,550 | 3,550 | 3,500 | 3,550 | 6,400 | 1,018.71 |
| 2001-10-30 | 3,550 | 3,550 | 3,520 | 3,540 | 4,000 | 1,015.84 |
| 2001-10-29 | 3,650 | 3,650 | 3,550 | 3,550 | 10,100 | 1,018.71 |
| 2001-10-26 | 3,710 | 3,710 | 3,580 | 3,600 | 11,300 | 1,033.06 |
| 2001-10-25 | 3,600 | 3,650 | 3,600 | 3,610 | 14,500 | 1,035.93 |
| 2001-10-24 | 3,590 | 3,650 | 3,580 | 3,580 | 9,300 | 1,027.32 |
| 2001-10-23 | 3,590 | 3,700 | 3,580 | 3,590 | 7,400 | 1,030.19 |
| 2001-10-22 | 3,560 | 3,600 | 3,550 | 3,580 | 10,100 | 1,027.32 |
| 2001-10-19 | 3,550 | 3,600 | 3,550 | 3,560 | 7,400 | 1,021.58 |
| 2001-10-18 | 3,700 | 3,700 | 3,590 | 3,630 | 6,300 | 1,041.67 |
| 2001-10-17 | 3,750 | 3,800 | 3,700 | 3,710 | 5,400 | 1,064.62 |
| 2001-10-16 | 3,730 | 3,780 | 3,720 | 3,780 | 6,200 | 1,084.71 |
| 2001-10-15 | 3,990 | 3,990 | 3,730 | 3,770 | 7,900 | 1,081.84 |
| 2001-10-12 | 3,940 | 4,000 | 3,900 | 3,990 | 9,300 | 1,144.97 |
| 2001-10-11 | 3,900 | 3,950 | 3,820 | 3,950 | 4,200 | 1,133.49 |
| 2001-10-10 | 3,690 | 3,730 | 3,670 | 3,730 | 2,000 | 1,070.36 |
| 2001-10-09 | 3,690 | 3,690 | 3,590 | 3,640 | 3,200 | 1,044.54 |
| 2001-10-05 | 3,910 | 3,910 | 3,730 | 3,790 | 3,800 | 1,087.58 |
| 2001-10-04 | 3,990 | 3,990 | 3,890 | 3,900 | 6,600 | 1,119.15 |
| 2001-10-03 | 4,000 | 4,000 | 3,950 | 3,950 | 6,300 | 1,133.49 |
| 2001-10-02 | 3,960 | 4,070 | 3,960 | 4,000 | 6,800 | 1,147.84 |
| 2001-10-01 | 3,850 | 3,940 | 3,800 | 3,940 | 11,200 | 1,130.62 |
| 2001-09-28 | 3,580 | 3,720 | 3,560 | 3,700 | 8,800 | 1,061.75 |
| 2001-09-27 | 3,500 | 3,560 | 3,410 | 3,410 | 11,900 | 978.54 |
| 2001-09-26 | 3,510 | 3,620 | 3,450 | 3,500 | 5,100 | 1,004.36 |
| 2001-09-25 | 3,700 | 3,700 | 3,410 | 3,440 | 5,300 | 987.14 |
| 2001-09-21 | 3,380 | 3,480 | 3,350 | 3,350 | 1,700 | 961.32 |
| 2001-09-20 | 3,450 | 3,450 | 3,380 | 3,390 | 4,700 | 972.80 |
| 2001-09-19 | 3,460 | 3,530 | 3,460 | 3,490 | 3,600 | 1,001.49 |
| 2001-09-18 | 3,400 | 3,520 | 3,400 | 3,410 | 2,500 | 978.54 |
| 2001-09-17 | 3,750 | 3,750 | 3,410 | 3,500 | 3,600 | 1,004.36 |
| 2001-09-14 | 3,450 | 3,600 | 3,440 | 3,600 | 10,200 | 1,033.06 |
| 2001-09-13 | 3,380 | 3,490 | 3,350 | 3,380 | 6,500 | 969.93 |
| 2001-09-12 | 3,370 | 3,380 | 3,370 | 3,370 | 3,800 | 967.06 |
| 2001-09-11 | 3,550 | 3,620 | 3,550 | 3,620 | 9,700 | 1,038.80 |
| 2001-09-10 | 3,510 | 3,600 | 3,500 | 3,500 | 6,500 | 1,004.36 |
| 2001-09-07 | 3,600 | 3,650 | 3,540 | 3,560 | 6,200 | 1,021.58 |
| 2001-09-06 | 3,700 | 3,700 | 3,400 | 3,560 | 5,400 | 1,021.58 |
| 2001-09-05 | 3,800 | 3,800 | 3,700 | 3,700 | 3,200 | 1,061.75 |
| 2001-09-04 | 3,850 | 3,850 | 3,700 | 3,790 | 5,500 | 1,087.58 |
| 2001-09-03 | 4,000 | 4,000 | 3,850 | 3,850 | 1,500 | 1,104.80 |
| 2001-08-31 | 4,060 | 4,060 | 3,900 | 3,900 | 7,200 | 1,119.15 |
| 2001-08-30 | 3,990 | 4,070 | 3,970 | 4,070 | 3,400 | 1,167.93 |
| 2001-08-29 | 4,010 | 4,010 | 3,950 | 3,990 | 1,700 | 1,144.97 |
| 2001-08-28 | 4,200 | 4,200 | 3,990 | 4,000 | 3,000 | 1,147.84 |
| 2001-08-27 | 4,050 | 4,150 | 4,030 | 4,080 | 2,100 | 1,170.80 |
| 2001-08-24 | 4,000 | 4,000 | 3,950 | 4,000 | 1,800 | 1,147.84 |
| 2001-08-23 | 3,920 | 3,990 | 3,920 | 3,950 | 2,000 | 1,133.49 |
| 2001-08-22 | 3,880 | 3,920 | 3,870 | 3,920 | 3,000 | 1,124.89 |
| 2001-08-21 | 4,000 | 4,000 | 3,840 | 3,890 | 3,900 | 1,116.28 |
| 2001-08-20 | 4,000 | 4,000 | 4,000 | 4,000 | 2,500 | 1,147.84 |
| 2001-08-17 | 4,070 | 4,070 | 3,990 | 4,000 | 6,800 | 1,147.84 |
| 2001-08-16 | 4,200 | 4,200 | 4,050 | 4,080 | 3,800 | 1,170.80 |
| 2001-08-15 | 4,030 | 4,100 | 4,030 | 4,100 | 700 | 1,176.54 |
| 2001-08-14 | 4,000 | 4,040 | 4,000 | 4,030 | 2,800 | 1,156.45 |
| 2001-08-13 | 4,200 | 4,200 | 4,000 | 4,010 | 4,200 | 1,150.71 |
| 2001-08-10 | 4,030 | 4,200 | 4,030 | 4,200 | 1,100 | 1,205.23 |
| 2001-08-09 | 4,000 | 4,100 | 3,990 | 4,100 | 7,200 | 1,176.54 |
| 2001-08-08 | 4,200 | 4,200 | 4,100 | 4,130 | 2,500 | 1,185.15 |
| 2001-08-07 | 4,310 | 4,310 | 4,270 | 4,290 | 6,300 | 1,231.06 |
| 2001-08-06 | 4,310 | 4,320 | 4,260 | 4,320 | 1,500 | 1,239.67 |
| 2001-08-03 | 4,450 | 4,450 | 4,310 | 4,310 | 1,900 | 1,236.80 |
| 2001-08-02 | 4,480 | 4,490 | 4,460 | 4,460 | 2,300 | 1,279.84 |
| 2001-08-01 | 4,420 | 4,490 | 4,420 | 4,470 | 7,500 | 1,282.71 |
| 2001-07-31 | 4,330 | 4,430 | 4,280 | 4,400 | 14,900 | 1,262.63 |
| 2001-07-30 | 4,210 | 4,210 | 4,180 | 4,180 | 6,700 | 1,199.49 |
| 2001-07-27 | 4,030 | 4,100 | 4,030 | 4,060 | 4,100 | 1,165.06 |
| 2001-07-26 | 4,040 | 4,090 | 4,020 | 4,040 | 13,400 | 1,159.32 |
| 2001-07-25 | 4,000 | 4,000 | 3,950 | 3,990 | 21,900 | 1,144.97 |
| 2001-07-24 | 4,050 | 4,050 | 3,960 | 3,970 | 27,800 | 1,139.23 |
| 2001-07-23 | 4,390 | 4,390 | 4,290 | 4,290 | 4,300 | 1,231.06 |
| 2001-07-19 | 4,650 | 4,650 | 4,430 | 4,430 | 15,300 | 1,271.24 |
| 2001-07-18 | 4,640 | 4,650 | 4,550 | 4,550 | 23,400 | 1,305.67 |
| 2001-07-17 | 5,000 | 5,000 | 4,830 | 4,840 | 900 | 1,388.89 |
| 2001-07-16 | 5,000 | 5,000 | 4,970 | 5,000 | 3,700 | 1,434.80 |
| 2001-07-13 | 4,600 | 4,680 | 4,570 | 4,600 | 2,400 | 1,320.02 |
| 2001-07-12 | 4,600 | 4,600 | 4,580 | 4,580 | 800 | 1,314.28 |
| 2001-07-11 | 4,580 | 4,600 | 4,550 | 4,600 | 1,000 | 1,320.02 |
| 2001-07-10 | 4,630 | 4,640 | 4,610 | 4,630 | 1,700 | 1,328.63 |
| 2001-07-09 | 4,920 | 4,920 | 4,670 | 4,680 | 2,600 | 1,342.98 |
| 2001-07-06 | 4,790 | 4,790 | 4,720 | 4,720 | 700 | 1,354.45 |
| 2001-07-05 | 4,800 | 4,810 | 4,800 | 4,800 | 2,900 | 1,377.41 |
| 2001-07-04 | 4,800 | 4,870 | 4,750 | 4,800 | 5,900 | 1,377.41 |
| 2001-07-03 | 4,820 | 4,820 | 4,710 | 4,750 | 4,600 | 1,363.06 |
| 2001-07-02 | 4,930 | 4,930 | 4,810 | 4,820 | 1,800 | 1,383.15 |
| 2001-06-29 | 5,020 | 5,080 | 4,900 | 4,940 | 3,000 | 1,417.58 |
| 2001-06-28 | 5,000 | 5,100 | 5,000 | 5,020 | 4,000 | 1,440.54 |
| 2001-06-27 | 4,900 | 5,030 | 4,900 | 4,960 | 2,000 | 1,423.32 |
| 2001-06-26 | 4,940 | 4,950 | 4,860 | 4,900 | 4,100 | 1,406.11 |
| 2001-06-25 | 5,100 | 5,100 | 5,020 | 5,020 | 2,300 | 1,440.54 |
| 2001-06-22 | 4,810 | 4,910 | 4,810 | 4,910 | 3,700 | 1,408.98 |
| 2001-06-21 | 4,650 | 4,850 | 4,650 | 4,700 | 3,500 | 1,348.71 |
| 2001-06-20 | 4,750 | 4,780 | 4,650 | 4,650 | 3,100 | 1,334.37 |
| 2001-06-19 | 4,710 | 4,900 | 4,710 | 4,900 | 2,300 | 1,406.11 |
| 2001-06-18 | 4,900 | 4,900 | 4,850 | 4,890 | 1,700 | 1,403.24 |
| 2001-06-15 | 5,100 | 5,140 | 5,000 | 5,050 | 6,100 | 1,449.15 |
| 2001-06-14 | 5,200 | 5,200 | 5,000 | 5,100 | 2,200 | 1,463.50 |
| 2001-06-13 | 5,400 | 5,410 | 5,090 | 5,300 | 3,900 | 1,520.89 |
| 2001-06-12 | 5,500 | 5,500 | 5,400 | 5,400 | 1,300 | 1,549.59 |
| 2001-06-11 | 5,580 | 5,600 | 5,490 | 5,500 | 5,600 | 1,578.28 |
| 2001-06-08 | 6,000 | 6,000 | 5,560 | 5,560 | 17,700 | 1,595.50 |
| 2001-06-07 | 5,560 | 5,600 | 5,500 | 5,530 | 2,700 | 1,586.89 |
| 2001-06-06 | 5,540 | 5,560 | 5,510 | 5,560 | 3,900 | 1,595.50 |
| 2001-06-05 | 5,700 | 5,740 | 5,620 | 5,640 | 8,800 | 1,618.46 |
| 2001-06-04 | 5,750 | 5,750 | 5,640 | 5,700 | 10,000 | 1,635.67 |
| 2001-06-01 | 5,630 | 5,900 | 5,630 | 5,650 | 41,000 | 1,621.33 |
| 2001-05-31 | 5,960 | 6,010 | 5,650 | 5,650 | 78,500 | 1,621.33 |
| 2001-05-30 | 5,900 | 5,970 | 5,900 | 5,930 | 19,000 | 1,701.68 |
| 2001-05-29 | 5,700 | 5,900 | 5,700 | 5,900 | 7,800 | 1,693.07 |
| 2001-05-28 | 5,750 | 5,750 | 5,620 | 5,700 | 7,800 | 1,635.67 |
| 2001-05-25 | 5,760 | 5,760 | 5,530 | 5,730 | 8,000 | 1,644.28 |
| 2001-05-24 | 5,900 | 5,900 | 5,750 | 5,760 | 10,000 | 1,652.89 |
| 2001-05-23 | 5,900 | 5,940 | 5,870 | 5,920 | 24,400 | 1,698.81 |
| 2001-05-22 | 6,140 | 6,190 | 5,900 | 5,900 | 19,700 | 1,693.07 |
| 2001-05-21 | 6,780 | 6,780 | 6,060 | 6,060 | 23,500 | 1,738.98 |
| 2001-05-18 | 5,700 | 5,850 | 5,700 | 5,830 | 6,000 | 1,672.98 |
| 2001-05-17 | 5,610 | 5,700 | 5,600 | 5,700 | 1,400 | 1,635.67 |
| 2001-05-16 | 5,650 | 5,700 | 5,600 | 5,600 | 3,500 | 1,606.98 |
| 2001-05-15 | 5,540 | 5,700 | 5,540 | 5,610 | 7,500 | 1,609.85 |
| 2001-05-14 | 5,450 | 5,600 | 5,450 | 5,570 | 10,200 | 1,598.37 |
| 2001-05-11 | 5,420 | 5,480 | 5,410 | 5,440 | 6,000 | 1,561.07 |
| 2001-05-10 | 5,400 | 5,470 | 5,400 | 5,410 | 5,000 | 1,552.46 |
| 2001-05-09 | 5,500 | 5,500 | 5,350 | 5,400 | 7,200 | 1,549.59 |
| 2001-05-08 | 5,300 | 5,650 | 5,280 | 5,470 | 12,400 | 1,569.67 |
| 2001-05-07 | 5,210 | 5,240 | 5,170 | 5,190 | 15,900 | 1,489.33 |
| 2001-05-02 | 5,250 | 5,300 | 5,200 | 5,200 | 3,100 | 1,492.19 |
| 2001-05-01 | 5,250 | 5,270 | 5,250 | 5,250 | 1,300 | 1,506.54 |
| 2001-04-27 | 5,300 | 5,300 | 5,260 | 5,300 | 3,300 | 1,520.89 |
| 2001-04-26 | 5,290 | 5,300 | 5,280 | 5,290 | 1,300 | 1,518.02 |
| 2001-04-25 | 5,300 | 5,300 | 5,250 | 5,260 | 6,000 | 1,509.41 |
| 2001-04-24 | 5,100 | 5,300 | 5,000 | 5,120 | 2,600 | 1,469.24 |
| 2001-04-23 | 5,020 | 5,050 | 4,910 | 5,000 | 4,100 | 1,434.80 |
| 2001-04-20 | 4,790 | 4,890 | 4,790 | 4,820 | 4,000 | 1,383.15 |
| 2001-04-19 | 4,800 | 4,800 | 4,800 | 4,800 | 700 | 1,377.41 |
| 2001-04-18 | 4,800 | 4,800 | 4,750 | 4,800 | 900 | 1,377.41 |
| 2001-04-17 | 4,800 | 4,800 | 4,790 | 4,800 | 3,100 | 1,377.41 |
| 2001-04-16 | 4,850 | 4,850 | 4,750 | 4,750 | 2,200 | 1,363.06 |
| 2001-04-13 | 4,600 | 4,710 | 4,600 | 4,710 | 700 | 1,351.58 |
| 2001-04-12 | 4,800 | 4,800 | 4,750 | 4,750 | 500 | 1,363.06 |
| 2001-04-11 | 4,630 | 4,700 | 4,500 | 4,700 | 5,600 | 1,348.71 |
| 2001-04-10 | 4,650 | 4,650 | 4,600 | 4,600 | 3,400 | 1,320.02 |
| 2001-04-09 | 4,730 | 4,730 | 4,650 | 4,650 | 1,500 | 1,334.37 |
| 2001-04-06 | 4,780 | 4,780 | 4,700 | 4,700 | 2,100 | 1,348.71 |
| 2001-04-05 | 4,700 | 4,700 | 4,700 | 4,700 | 600 | 1,348.71 |
| 2001-04-04 | 4,810 | 4,830 | 4,700 | 4,700 | 2,500 | 1,348.71 |
| 2001-04-03 | 4,830 | 4,900 | 4,800 | 4,800 | 2,300 | 1,377.41 |
| 2001-04-02 | 4,800 | 4,800 | 4,780 | 4,800 | 2,000 | 1,377.41 |
| 2001-03-30 | 4,750 | 5,000 | 4,700 | 5,000 | 4,900 | 1,434.80 |
| 2001-03-28 | 4,800 | 4,800 | 4,750 | 4,750 | 3,500 | 1,363.06 |
| 2001-03-27 | 4,910 | 4,960 | 4,750 | 4,800 | 5,600 | 1,377.41 |
| 2001-03-26 | 4,250 | 4,820 | 4,250 | 4,820 | 6,100 | 1,383.15 |
| 2001-03-23 | 4,500 | 4,500 | 4,490 | 4,500 | 7,100 | 1,291.32 |
| 2001-03-22 | 4,500 | 4,500 | 4,500 | 4,500 | 9,600 | 1,291.32 |
| 2001-03-21 | 4,500 | 4,510 | 4,490 | 4,500 | 3,500 | 1,291.32 |
| 2001-03-16 | 4,400 | 4,550 | 4,400 | 4,550 | 3,500 | 1,305.67 |
| 2001-03-15 | 4,500 | 4,500 | 4,290 | 4,400 | 9,900 | 1,262.63 |
| 2001-03-14 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 1,248.28 |
| 2001-03-13 | 4,500 | 4,500 | 4,150 | 4,190 | 3,800 | 1,202.36 |
| 2001-03-12 | 4,600 | 4,650 | 4,600 | 4,650 | 1,600 | 1,334.37 |
| 2001-03-09 | 4,750 | 4,800 | 4,680 | 4,730 | 1,300 | 1,357.32 |
| 2001-03-08 | 4,750 | 4,770 | 4,720 | 4,770 | 4,300 | 1,368.80 |
| 2001-03-07 | 4,700 | 4,760 | 4,700 | 4,760 | 5,300 | 1,365.93 |
| 2001-03-06 | 4,710 | 4,710 | 4,700 | 4,700 | 2,800 | 1,348.71 |
| 2001-03-05 | 4,700 | 4,710 | 4,680 | 4,710 | 1,300 | 1,351.58 |
| 2001-03-02 | 4,770 | 4,770 | 4,680 | 4,700 | 6,600 | 1,348.71 |
| 2001-03-01 | 4,900 | 4,900 | 4,670 | 4,670 | 2,800 | 1,340.11 |
| 2001-02-28 | 4,790 | 4,940 | 4,750 | 4,940 | 2,400 | 1,417.58 |
| 2001-02-27 | 4,940 | 4,940 | 4,900 | 4,900 | 1,700 | 1,406.11 |
| 2001-02-26 | 4,620 | 4,750 | 4,620 | 4,750 | 2,500 | 1,363.06 |
| 2001-02-23 | 4,730 | 4,820 | 4,700 | 4,800 | 6,700 | 1,377.41 |
| 2001-02-22 | 4,780 | 4,780 | 4,650 | 4,730 | 4,200 | 1,357.32 |
| 2001-02-21 | 4,810 | 4,810 | 4,750 | 4,780 | 3,900 | 1,371.67 |
| 2001-02-20 | 5,100 | 5,100 | 4,820 | 4,840 | 2,700 | 1,388.89 |
| 2001-02-19 | 5,050 | 5,100 | 5,000 | 5,100 | 2,400 | 1,463.50 |
| 2001-02-16 | 5,250 | 5,250 | 5,200 | 5,250 | 5,200 | 1,506.54 |
| 2001-02-15 | 5,500 | 5,500 | 5,250 | 5,250 | 2,700 | 1,506.54 |
| 2001-02-14 | 5,410 | 5,410 | 5,250 | 5,250 | 1,700 | 1,506.54 |
| 2001-02-13 | 5,440 | 5,450 | 5,300 | 5,450 | 3,000 | 1,563.93 |
| 2001-02-09 | 5,520 | 5,520 | 5,450 | 5,450 | 1,500 | 1,563.93 |
| 2001-02-08 | 5,540 | 5,550 | 5,510 | 5,520 | 7,700 | 1,584.02 |
| 2001-02-07 | 5,600 | 5,600 | 5,520 | 5,580 | 2,000 | 1,601.24 |
| 2001-02-06 | 5,520 | 5,520 | 5,520 | 5,520 | 700 | 1,584.02 |
| 2001-02-05 | 5,500 | 5,560 | 5,400 | 5,510 | 1,600 | 1,581.15 |
| 2001-02-02 | 5,500 | 5,570 | 5,450 | 5,570 | 3,600 | 1,598.37 |
| 2001-02-01 | 5,500 | 5,500 | 5,400 | 5,410 | 3,000 | 1,552.46 |
| 2001-01-31 | 5,600 | 5,600 | 5,400 | 5,500 | 1,900 | 1,578.28 |
| 2001-01-30 | 5,100 | 5,300 | 5,100 | 5,250 | 600 | 1,506.54 |
| 2001-01-29 | 5,690 | 5,690 | 5,200 | 5,200 | 600 | 1,492.19 |
| 2001-01-26 | 5,690 | 5,690 | 5,400 | 5,690 | 3,600 | 1,632.81 |
| 2001-01-25 | 5,250 | 5,650 | 5,200 | 5,650 | 4,300 | 1,621.33 |
| 2001-01-24 | 5,040 | 5,150 | 4,850 | 5,150 | 2,600 | 1,477.85 |
| 2001-01-23 | 5,000 | 5,050 | 5,000 | 5,050 | 800 | 1,449.15 |
| 2001-01-22 | 4,350 | 4,990 | 4,350 | 4,990 | 2,700 | 1,431.93 |
| 2001-01-19 | 4,690 | 4,800 | 4,590 | 4,700 | 13,000 | 1,348.71 |
| 2001-01-18 | 4,800 | 4,800 | 4,400 | 4,700 | 5,400 | 1,348.71 |
| 2001-01-17 | 4,800 | 4,800 | 4,800 | 4,800 | 2,500 | 1,377.41 |
| 2001-01-16 | 4,000 | 4,400 | 4,000 | 4,400 | 7,300 | 1,262.63 |
| 2001-01-15 | 4,000 | 4,000 | 3,900 | 3,900 | 2,800 | 1,119.15 |
| 2001-01-12 | 3,500 | 3,750 | 3,500 | 3,550 | 8,900 | 1,018.71 |
| 2001-01-11 | 3,550 | 3,550 | 3,400 | 3,500 | 12,200 | 1,004.36 |
| 2001-01-10 | 4,000 | 4,000 | 3,610 | 3,610 | 3,100 | 1,035.93 |
| 2001-01-09 | 4,200 | 4,200 | 4,010 | 4,010 | 900 | 1,150.71 |
| 2001-01-05 | 4,300 | 4,300 | 4,100 | 4,200 | 3,200 | 1,205.23 |
| 2001-01-04 | 4,400 | 4,400 | 4,100 | 4,100 | 500 | 1,176.54 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
