4921 (株)ファンケル 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 | 4,500 | 4,500 | 4,400 | 4,440 | 17,600 | 616.67 |
| 2001-12-27 | 4,350 | 4,430 | 4,270 | 4,430 | 55,900 | 615.28 |
| 2001-12-26 | 4,370 | 4,400 | 4,270 | 4,390 | 23,800 | 609.72 |
| 2001-12-25 | 4,570 | 4,590 | 4,280 | 4,390 | 71,600 | 609.72 |
| 2001-12-21 | 4,530 | 4,700 | 4,530 | 4,570 | 87,900 | 634.72 |
| 2001-12-20 | 4,500 | 4,510 | 4,410 | 4,480 | 48,900 | 622.22 |
| 2001-12-19 | 4,800 | 4,800 | 4,480 | 4,530 | 45,700 | 629.17 |
| 2001-12-18 | 5,000 | 5,000 | 4,820 | 4,860 | 33,900 | 675 |
| 2001-12-17 | 5,100 | 5,100 | 4,960 | 5,020 | 15,500 | 697.22 |
| 2001-12-14 | 5,060 | 5,140 | 5,060 | 5,100 | 54,200 | 708.33 |
| 2001-12-13 | 5,330 | 5,340 | 5,230 | 5,260 | 15,100 | 730.56 |
| 2001-12-12 | 5,200 | 5,420 | 5,200 | 5,330 | 27,700 | 740.28 |
| 2001-12-11 | 5,420 | 5,420 | 5,300 | 5,300 | 11,100 | 736.11 |
| 2001-12-10 | 5,450 | 5,500 | 5,440 | 5,460 | 17,200 | 758.33 |
| 2001-12-07 | 5,470 | 5,490 | 5,390 | 5,440 | 15,600 | 755.56 |
| 2001-12-06 | 5,440 | 5,500 | 5,430 | 5,500 | 23,900 | 763.89 |
| 2001-12-05 | 5,500 | 5,500 | 5,360 | 5,440 | 23,800 | 755.56 |
| 2001-12-04 | 5,430 | 5,500 | 5,290 | 5,500 | 44,100 | 763.89 |
| 2001-12-03 | 5,530 | 5,590 | 5,430 | 5,490 | 20,500 | 762.50 |
| 2001-11-30 | 5,500 | 5,520 | 5,330 | 5,330 | 21,400 | 740.28 |
| 2001-11-29 | 5,500 | 5,520 | 5,480 | 5,520 | 24,800 | 766.67 |
| 2001-11-28 | 5,590 | 5,600 | 5,470 | 5,510 | 8,900 | 765.28 |
| 2001-11-27 | 5,640 | 5,640 | 5,520 | 5,620 | 31,600 | 780.56 |
| 2001-11-26 | 5,590 | 5,640 | 5,500 | 5,640 | 21,700 | 783.33 |
| 2001-11-22 | 5,440 | 5,610 | 5,440 | 5,610 | 16,700 | 779.17 |
| 2001-11-21 | 5,450 | 5,570 | 5,400 | 5,420 | 26,800 | 752.78 |
| 2001-11-20 | 5,440 | 5,660 | 5,380 | 5,500 | 22,500 | 763.89 |
| 2001-11-19 | 5,470 | 5,470 | 5,300 | 5,400 | 41,600 | 750 |
| 2001-11-16 | 5,470 | 5,520 | 5,300 | 5,460 | 36,800 | 758.33 |
| 2001-11-15 | 5,440 | 5,470 | 5,370 | 5,470 | 20,600 | 759.72 |
| 2001-11-14 | 5,340 | 5,440 | 5,330 | 5,420 | 18,000 | 752.78 |
| 2001-11-13 | 5,400 | 5,450 | 5,350 | 5,420 | 28,200 | 752.78 |
| 2001-11-12 | 5,420 | 5,550 | 5,420 | 5,500 | 23,100 | 763.89 |
| 2001-11-09 | 5,500 | 5,690 | 5,480 | 5,530 | 37,700 | 768.06 |
| 2001-11-08 | 5,600 | 5,780 | 5,540 | 5,570 | 42,500 | 773.61 |
| 2001-11-07 | 5,610 | 5,800 | 5,520 | 5,620 | 23,500 | 780.56 |
| 2001-11-06 | 5,800 | 5,800 | 5,650 | 5,670 | 28,700 | 787.50 |
| 2001-11-05 | 5,900 | 5,900 | 5,700 | 5,790 | 24,800 | 804.17 |
| 2001-11-02 | 5,970 | 5,970 | 5,850 | 5,880 | 26,600 | 816.67 |
| 2001-11-01 | 5,910 | 6,000 | 5,600 | 5,600 | 12,200 | 777.78 |
| 2001-10-31 | 5,800 | 5,990 | 5,640 | 5,910 | 20,600 | 820.83 |
| 2001-10-30 | 5,820 | 5,880 | 5,820 | 5,850 | 17,000 | 812.50 |
| 2001-10-29 | 6,170 | 6,170 | 5,910 | 6,000 | 17,500 | 833.33 |
| 2001-10-26 | 6,200 | 6,230 | 6,100 | 6,140 | 22,400 | 852.78 |
| 2001-10-25 | 6,080 | 6,200 | 6,000 | 6,200 | 34,800 | 861.11 |
| 2001-10-24 | 6,000 | 6,010 | 5,840 | 6,010 | 27,500 | 834.72 |
| 2001-10-23 | 6,050 | 6,050 | 5,950 | 6,000 | 36,900 | 833.33 |
| 2001-10-22 | 6,040 | 6,100 | 5,970 | 6,070 | 55,500 | 843.06 |
| 2001-10-19 | 5,410 | 5,840 | 5,410 | 5,840 | 50,200 | 811.11 |
| 2001-10-18 | 5,600 | 5,630 | 5,400 | 5,540 | 40,900 | 769.44 |
| 2001-10-17 | 5,210 | 5,690 | 5,150 | 5,690 | 96,600 | 790.28 |
| 2001-10-16 | 5,090 | 5,140 | 5,090 | 5,110 | 21,200 | 709.72 |
| 2001-10-15 | 5,070 | 5,170 | 5,020 | 5,100 | 32,600 | 708.33 |
| 2001-10-12 | 5,150 | 5,240 | 5,030 | 5,070 | 51,900 | 704.17 |
| 2001-10-11 | 5,120 | 5,280 | 5,090 | 5,150 | 52,100 | 715.28 |
| 2001-10-10 | 5,200 | 5,350 | 5,180 | 5,180 | 34,200 | 719.44 |
| 2001-10-09 | 5,550 | 5,550 | 5,110 | 5,230 | 70,900 | 726.39 |
| 2001-10-05 | 5,150 | 5,550 | 5,100 | 5,500 | 94,900 | 763.89 |
| 2001-10-04 | 5,600 | 5,600 | 5,040 | 5,050 | 78,700 | 701.39 |
| 2001-10-03 | 5,610 | 5,820 | 5,410 | 5,410 | 67,900 | 751.39 |
| 2001-10-02 | 5,950 | 5,980 | 5,800 | 5,810 | 33,500 | 806.94 |
| 2001-10-01 | 5,990 | 6,020 | 5,910 | 5,960 | 21,300 | 827.78 |
| 2001-09-28 | 6,000 | 6,100 | 5,900 | 5,960 | 29,300 | 827.78 |
| 2001-09-27 | 6,040 | 6,040 | 5,920 | 6,000 | 12,100 | 833.33 |
| 2001-09-26 | 6,020 | 6,020 | 5,920 | 6,000 | 11,300 | 833.33 |
| 2001-09-25 | 5,890 | 6,000 | 5,880 | 5,960 | 30,100 | 827.78 |
| 2001-09-21 | 6,000 | 6,040 | 5,810 | 5,870 | 16,900 | 815.28 |
| 2001-09-20 | 6,010 | 6,100 | 6,000 | 6,100 | 21,800 | 847.22 |
| 2001-09-19 | 6,200 | 6,200 | 6,080 | 6,080 | 16,000 | 844.44 |
| 2001-09-18 | 6,220 | 6,320 | 6,130 | 6,130 | 48,800 | 851.39 |
| 2001-09-17 | 6,040 | 6,080 | 5,920 | 5,930 | 13,300 | 823.61 |
| 2001-09-14 | 6,400 | 6,440 | 6,300 | 6,440 | 27,400 | 894.44 |
| 2001-09-13 | 5,610 | 6,000 | 5,610 | 6,000 | 27,800 | 833.33 |
| 2001-09-12 | 6,000 | 6,200 | 5,990 | 5,990 | 29,900 | 831.94 |
| 2001-09-11 | 6,590 | 6,590 | 6,390 | 6,490 | 14,500 | 901.39 |
| 2001-09-10 | 6,600 | 6,780 | 6,540 | 6,600 | 55,800 | 916.67 |
| 2001-09-07 | 6,400 | 6,700 | 6,400 | 6,500 | 13,800 | 902.78 |
| 2001-09-06 | 6,440 | 6,500 | 6,420 | 6,450 | 9,000 | 895.83 |
| 2001-09-05 | 6,500 | 6,520 | 6,450 | 6,450 | 12,800 | 895.83 |
| 2001-09-04 | 6,450 | 6,640 | 6,450 | 6,640 | 19,500 | 922.22 |
| 2001-09-03 | 6,850 | 6,860 | 6,610 | 6,650 | 9,700 | 923.61 |
| 2001-08-31 | 6,930 | 6,960 | 6,850 | 6,900 | 10,300 | 958.33 |
| 2001-08-30 | 6,910 | 7,040 | 6,910 | 6,930 | 10,200 | 962.50 |
| 2001-08-29 | 6,850 | 7,070 | 6,850 | 6,940 | 13,300 | 963.89 |
| 2001-08-28 | 7,050 | 7,110 | 6,810 | 6,990 | 29,400 | 970.83 |
| 2001-08-27 | 7,300 | 7,390 | 7,230 | 7,250 | 14,500 | 1,006.94 |
| 2001-08-24 | 7,280 | 7,280 | 7,210 | 7,230 | 18,900 | 1,004.17 |
| 2001-08-23 | 7,190 | 7,430 | 7,180 | 7,180 | 34,400 | 997.22 |
| 2001-08-22 | 7,400 | 7,450 | 7,150 | 7,170 | 25,100 | 995.83 |
| 2001-08-21 | 7,450 | 7,450 | 7,320 | 7,450 | 74,200 | 1,034.72 |
| 2001-08-20 | 7,300 | 7,510 | 7,300 | 7,400 | 69,000 | 1,027.78 |
| 2001-08-17 | 7,120 | 7,260 | 7,090 | 7,250 | 68,800 | 1,006.94 |
| 2001-08-16 | 6,750 | 7,000 | 6,650 | 6,900 | 67,300 | 958.33 |
| 2001-08-15 | 6,430 | 6,600 | 6,430 | 6,550 | 28,500 | 909.72 |
| 2001-08-14 | 6,260 | 6,390 | 6,260 | 6,320 | 34,500 | 877.78 |
| 2001-08-13 | 6,400 | 6,400 | 6,250 | 6,290 | 51,400 | 873.61 |
| 2001-08-10 | 6,530 | 6,550 | 6,460 | 6,480 | 11,000 | 900 |
| 2001-08-09 | 6,580 | 6,580 | 6,430 | 6,460 | 16,200 | 897.22 |
| 2001-08-08 | 6,700 | 6,710 | 6,470 | 6,500 | 28,100 | 902.78 |
| 2001-08-07 | 6,350 | 6,880 | 6,350 | 6,800 | 70,300 | 944.44 |
| 2001-08-06 | 6,920 | 6,920 | 6,800 | 6,850 | 54,700 | 951.39 |
| 2001-08-03 | 7,050 | 7,210 | 7,010 | 7,120 | 32,300 | 988.89 |
| 2001-08-02 | 7,120 | 7,120 | 6,860 | 7,080 | 40,800 | 983.33 |
| 2001-08-01 | 6,670 | 7,150 | 6,670 | 7,150 | 39,700 | 993.06 |
| 2001-07-31 | 6,620 | 6,740 | 6,620 | 6,730 | 34,200 | 934.72 |
| 2001-07-30 | 6,390 | 6,590 | 6,390 | 6,580 | 17,400 | 913.89 |
| 2001-07-27 | 6,650 | 6,650 | 6,460 | 6,460 | 26,200 | 897.22 |
| 2001-07-26 | 6,500 | 6,600 | 6,500 | 6,560 | 27,400 | 911.11 |
| 2001-07-25 | 6,670 | 6,750 | 6,650 | 6,670 | 30,200 | 926.39 |
| 2001-07-24 | 6,700 | 6,900 | 6,660 | 6,840 | 22,500 | 950 |
| 2001-07-23 | 6,720 | 6,810 | 6,210 | 6,800 | 56,200 | 944.44 |
| 2001-07-19 | 6,900 | 6,950 | 6,830 | 6,950 | 27,200 | 965.28 |
| 2001-07-18 | 6,990 | 7,010 | 6,900 | 6,920 | 20,100 | 961.11 |
| 2001-07-17 | 7,010 | 7,020 | 6,970 | 7,020 | 11,600 | 975 |
| 2001-07-16 | 7,010 | 7,120 | 6,950 | 7,050 | 45,800 | 979.17 |
| 2001-07-13 | 7,370 | 7,490 | 7,210 | 7,210 | 41,800 | 1,001.39 |
| 2001-07-12 | 7,250 | 7,370 | 7,250 | 7,350 | 17,500 | 1,020.83 |
| 2001-07-11 | 7,280 | 7,370 | 7,240 | 7,350 | 15,900 | 1,020.83 |
| 2001-07-10 | 7,400 | 7,400 | 7,150 | 7,390 | 12,500 | 1,026.39 |
| 2001-07-09 | 7,400 | 7,400 | 7,210 | 7,300 | 18,100 | 1,013.89 |
| 2001-07-06 | 7,500 | 7,500 | 7,370 | 7,450 | 19,200 | 1,034.72 |
| 2001-07-05 | 7,340 | 7,460 | 7,280 | 7,440 | 16,300 | 1,033.33 |
| 2001-07-04 | 7,460 | 7,500 | 7,340 | 7,340 | 35,200 | 1,019.44 |
| 2001-07-03 | 7,450 | 7,450 | 7,360 | 7,360 | 13,700 | 1,022.22 |
| 2001-07-02 | 7,410 | 7,410 | 7,260 | 7,350 | 31,800 | 1,020.83 |
| 2001-06-29 | 7,200 | 7,400 | 7,200 | 7,350 | 31,700 | 1,020.83 |
| 2001-06-28 | 7,500 | 7,500 | 7,090 | 7,200 | 39,500 | 1,000 |
| 2001-06-27 | 7,210 | 7,380 | 7,210 | 7,320 | 36,700 | 1,016.67 |
| 2001-06-26 | 7,140 | 7,190 | 7,140 | 7,190 | 13,800 | 998.61 |
| 2001-06-25 | 7,100 | 7,160 | 7,020 | 7,100 | 14,100 | 986.11 |
| 2001-06-22 | 6,940 | 7,100 | 6,940 | 7,100 | 16,500 | 986.11 |
| 2001-06-21 | 7,080 | 7,090 | 6,990 | 7,040 | 24,700 | 977.78 |
| 2001-06-20 | 6,970 | 7,110 | 6,950 | 7,090 | 35,000 | 984.72 |
| 2001-06-19 | 7,110 | 7,170 | 6,950 | 6,950 | 37,700 | 965.28 |
| 2001-06-18 | 7,100 | 7,220 | 7,100 | 7,180 | 17,400 | 997.22 |
| 2001-06-15 | 7,040 | 7,150 | 6,800 | 7,130 | 57,000 | 990.28 |
| 2001-06-14 | 7,100 | 7,260 | 7,100 | 7,260 | 22,000 | 1,008.33 |
| 2001-06-13 | 7,300 | 7,490 | 7,030 | 7,400 | 37,400 | 1,027.78 |
| 2001-06-12 | 7,500 | 7,600 | 7,380 | 7,430 | 58,400 | 1,031.94 |
| 2001-06-11 | 7,500 | 7,700 | 7,400 | 7,600 | 31,500 | 1,055.56 |
| 2001-06-08 | 7,540 | 7,700 | 7,450 | 7,460 | 51,400 | 1,036.11 |
| 2001-06-07 | 7,500 | 7,500 | 7,370 | 7,500 | 37,700 | 1,041.67 |
| 2001-06-06 | 7,700 | 7,770 | 7,510 | 7,610 | 19,000 | 1,056.94 |
| 2001-06-05 | 7,860 | 7,890 | 7,700 | 7,800 | 14,800 | 1,083.33 |
| 2001-06-04 | 8,200 | 8,200 | 7,900 | 8,010 | 20,200 | 1,112.50 |
| 2001-06-01 | 7,710 | 8,010 | 7,710 | 8,000 | 59,600 | 1,111.11 |
| 2001-05-31 | 7,780 | 7,820 | 7,620 | 7,710 | 29,700 | 1,070.83 |
| 2001-05-30 | 7,910 | 7,980 | 7,800 | 7,880 | 24,300 | 1,094.44 |
| 2001-05-29 | 7,960 | 8,030 | 7,950 | 7,990 | 17,100 | 1,109.72 |
| 2001-05-28 | 7,910 | 8,070 | 7,910 | 8,060 | 18,100 | 1,119.44 |
| 2001-05-25 | 8,060 | 8,130 | 7,910 | 8,080 | 43,400 | 1,122.22 |
| 2001-05-24 | 8,280 | 8,300 | 8,180 | 8,300 | 44,900 | 1,152.78 |
| 2001-05-23 | 8,400 | 8,480 | 8,300 | 8,300 | 21,800 | 1,152.78 |
| 2001-05-22 | 8,570 | 8,570 | 8,400 | 8,450 | 76,200 | 1,173.61 |
| 2001-05-21 | 8,350 | 8,680 | 8,200 | 8,600 | 48,100 | 1,194.44 |
| 2001-05-18 | 8,460 | 8,680 | 8,320 | 8,420 | 95,300 | 1,169.44 |
| 2001-05-17 | 8,240 | 8,550 | 8,240 | 8,450 | 156,100 | 1,173.61 |
| 2001-05-16 | 8,170 | 8,240 | 8,150 | 8,200 | 121,000 | 1,138.89 |
| 2001-05-15 | 7,970 | 8,100 | 7,880 | 8,070 | 76,000 | 1,120.83 |
| 2001-05-14 | 7,970 | 8,050 | 7,800 | 8,030 | 60,200 | 1,115.28 |
| 2001-05-11 | 7,700 | 7,950 | 7,700 | 7,910 | 74,400 | 1,098.61 |
| 2001-05-10 | 7,600 | 7,850 | 7,580 | 7,630 | 69,400 | 1,059.72 |
| 2001-05-09 | 7,800 | 7,850 | 7,580 | 7,790 | 44,900 | 1,081.94 |
| 2001-05-08 | 7,650 | 7,850 | 7,650 | 7,800 | 104,500 | 1,083.33 |
| 2001-05-07 | 7,900 | 7,970 | 7,500 | 7,580 | 140,000 | 1,052.78 |
| 2001-05-02 | 7,230 | 7,980 | 7,150 | 7,980 | 137,600 | 1,108.33 |
| 2001-05-01 | 7,200 | 7,240 | 7,130 | 7,190 | 37,500 | 998.61 |
| 2001-04-27 | 7,080 | 7,190 | 7,020 | 7,100 | 22,000 | 986.11 |
| 2001-04-26 | 6,960 | 7,200 | 6,960 | 7,090 | 27,600 | 984.72 |
| 2001-04-25 | 6,950 | 7,050 | 6,950 | 6,950 | 25,600 | 965.28 |
| 2001-04-24 | 7,000 | 7,040 | 6,910 | 7,030 | 30,500 | 976.39 |
| 2001-04-23 | 7,060 | 7,150 | 7,040 | 7,050 | 31,000 | 979.17 |
| 2001-04-20 | 7,090 | 7,140 | 7,020 | 7,070 | 28,100 | 981.94 |
| 2001-04-19 | 7,200 | 7,200 | 7,060 | 7,090 | 98,700 | 984.72 |
| 2001-04-18 | 6,900 | 7,050 | 6,900 | 7,020 | 17,800 | 975 |
| 2001-04-17 | 6,900 | 6,950 | 6,800 | 6,900 | 47,000 | 958.33 |
| 2001-04-16 | 7,000 | 7,050 | 6,820 | 6,950 | 43,200 | 965.28 |
| 2001-04-13 | 7,020 | 7,270 | 6,950 | 7,080 | 107,900 | 983.33 |
| 2001-04-12 | 6,240 | 6,990 | 6,240 | 6,800 | 124,300 | 944.44 |
| 2001-04-11 | 6,600 | 6,650 | 6,070 | 6,220 | 114,200 | 863.89 |
| 2001-04-10 | 6,620 | 6,690 | 6,460 | 6,500 | 63,600 | 902.78 |
| 2001-04-09 | 6,750 | 6,800 | 6,600 | 6,700 | 50,600 | 930.56 |
| 2001-04-06 | 7,280 | 7,280 | 6,900 | 6,900 | 51,300 | 958.33 |
| 2001-04-05 | 7,260 | 7,330 | 7,150 | 7,230 | 63,400 | 1,004.17 |
| 2001-04-04 | 6,880 | 7,450 | 6,830 | 7,260 | 193,000 | 1,008.33 |
| 2001-04-03 | 6,450 | 6,870 | 6,420 | 6,860 | 140,400 | 952.78 |
| 2001-04-02 | 6,360 | 6,450 | 6,300 | 6,450 | 67,300 | 895.83 |
| 2001-03-30 | 6,180 | 6,360 | 6,150 | 6,330 | 44,300 | 879.17 |
| 2001-03-29 | 6,150 | 6,350 | 6,110 | 6,180 | 39,400 | 858.33 |
| 2001-03-28 | 6,100 | 6,330 | 6,100 | 6,300 | 71,100 | 875 |
| 2001-03-27 | 6,200 | 6,200 | 5,950 | 6,000 | 42,500 | 833.33 |
| 2001-03-26 | 5,920 | 6,300 | 5,910 | 6,290 | 90,000 | 873.61 |
| 2001-03-23 | 5,740 | 5,930 | 5,740 | 5,900 | 92,200 | 819.44 |
| 2001-03-22 | 5,380 | 5,890 | 5,360 | 5,840 | 181,300 | 811.11 |
| 2001-03-21 | 4,990 | 5,250 | 4,870 | 5,200 | 78,800 | 722.22 |
| 2001-03-19 | 4,920 | 4,950 | 4,820 | 4,950 | 36,500 | 687.50 |
| 2001-03-16 | 4,680 | 5,000 | 4,680 | 5,000 | 79,800 | 694.44 |
| 2001-03-15 | 4,200 | 4,850 | 4,200 | 4,830 | 84,800 | 670.83 |
| 2001-03-14 | 4,460 | 4,680 | 4,450 | 4,450 | 43,100 | 618.06 |
| 2001-03-13 | 4,310 | 4,480 | 4,280 | 4,450 | 36,600 | 618.06 |
| 2001-03-12 | 4,550 | 4,640 | 4,510 | 4,510 | 76,100 | 626.39 |
| 2001-03-09 | 4,740 | 4,740 | 4,620 | 4,680 | 49,500 | 650 |
| 2001-03-08 | 4,920 | 4,970 | 4,740 | 4,790 | 47,300 | 665.28 |
| 2001-03-07 | 4,700 | 5,000 | 4,520 | 4,910 | 111,900 | 681.94 |
| 2001-03-06 | 4,900 | 4,970 | 4,700 | 4,700 | 36,000 | 652.78 |
| 2001-03-05 | 5,000 | 5,020 | 4,800 | 5,000 | 53,300 | 694.44 |
| 2001-03-02 | 5,080 | 5,080 | 4,950 | 4,990 | 55,100 | 693.06 |
| 2001-03-01 | 4,850 | 5,150 | 4,830 | 4,990 | 67,300 | 693.06 |
| 2001-02-28 | 4,930 | 4,990 | 4,900 | 4,910 | 98,300 | 681.94 |
| 2001-02-27 | 5,080 | 5,120 | 4,990 | 5,040 | 140,900 | 700 |
| 2001-02-26 | 5,140 | 5,250 | 5,090 | 5,160 | 133,400 | 716.67 |
| 2001-02-23 | 4,610 | 5,020 | 4,610 | 4,990 | 179,800 | 693.06 |
| 2001-02-22 | 4,490 | 4,690 | 4,430 | 4,600 | 119,000 | 638.89 |
| 2001-02-21 | 4,450 | 4,480 | 4,410 | 4,460 | 30,600 | 619.44 |
| 2001-02-20 | 4,360 | 4,440 | 4,360 | 4,400 | 39,300 | 611.11 |
| 2001-02-19 | 4,400 | 4,400 | 4,280 | 4,360 | 54,600 | 605.56 |
| 2001-02-16 | 4,450 | 4,500 | 4,380 | 4,400 | 61,900 | 611.11 |
| 2001-02-15 | 4,400 | 4,520 | 4,400 | 4,500 | 69,800 | 625 |
| 2001-02-14 | 4,400 | 4,440 | 4,310 | 4,310 | 49,300 | 598.61 |
| 2001-02-13 | 4,400 | 4,530 | 4,210 | 4,530 | 120,400 | 629.17 |
| 2001-02-09 | 4,400 | 4,650 | 4,300 | 4,360 | 136,100 | 605.56 |
| 2001-02-08 | 4,450 | 4,500 | 4,260 | 4,450 | 163,100 | 618.06 |
| 2001-02-07 | 4,300 | 4,640 | 4,250 | 4,500 | 211,300 | 625 |
| 2001-02-06 | 4,300 | 4,330 | 4,050 | 4,150 | 273,000 | 576.39 |
| 2001-02-05 | 4,770 | 4,770 | 4,390 | 4,500 | 175,300 | 625 |
| 2001-02-02 | 4,540 | 4,890 | 4,430 | 4,870 | 465,601 | 676.39 |
| 2001-02-01 | 4,000 | 4,390 | 3,930 | 4,390 | 247,600 | 609.72 |
| 2001-01-31 | 3,660 | 3,890 | 3,660 | 3,890 | 197,100 | 540.28 |
| 2001-01-30 | 3,450 | 3,680 | 3,450 | 3,610 | 122,500 | 501.39 |
| 2001-01-29 | 3,460 | 3,510 | 3,430 | 3,450 | 88,900 | 479.17 |
| 2001-01-26 | 3,240 | 3,350 | 3,230 | 3,310 | 56,400 | 459.72 |
| 2001-01-25 | 3,140 | 3,160 | 3,090 | 3,110 | 76,700 | 431.94 |
| 2001-01-24 | 3,160 | 3,180 | 3,140 | 3,150 | 87,300 | 437.50 |
| 2001-01-23 | 3,440 | 3,450 | 3,200 | 3,220 | 45,300 | 447.22 |
| 2001-01-22 | 3,420 | 3,550 | 3,380 | 3,420 | 125,400 | 475 |
| 2001-01-19 | 3,340 | 3,440 | 3,300 | 3,400 | 81,500 | 472.22 |
| 2001-01-18 | 3,100 | 3,200 | 3,100 | 3,140 | 44,100 | 436.11 |
| 2001-01-17 | 3,050 | 3,080 | 3,000 | 3,050 | 33,700 | 423.61 |
| 2001-01-16 | 3,000 | 3,050 | 2,975 | 3,050 | 33,900 | 423.61 |
| 2001-01-15 | 2,800 | 3,150 | 2,800 | 2,950 | 56,800 | 409.72 |
| 2001-01-12 | 2,880 | 2,920 | 2,750 | 2,795 | 121,500 | 388.19 |
| 2001-01-11 | 3,090 | 3,090 | 2,830 | 2,840 | 52,400 | 394.44 |
| 2001-01-10 | 3,100 | 3,140 | 3,000 | 3,090 | 23,400 | 429.17 |
| 2001-01-09 | 3,210 | 3,220 | 3,100 | 3,120 | 17,100 | 433.33 |
| 2001-01-05 | 3,320 | 3,350 | 3,240 | 3,350 | 28,300 | 465.28 |
| 2001-01-04 | 3,400 | 3,400 | 3,200 | 3,220 | 16,700 | 447.22 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
