4956 コニシ(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 | 1,129 | 1,129 | 1,128 | 1,128 | 4,000 | 282 |
| 2001-12-27 | 1,127 | 1,129 | 1,127 | 1,129 | 12,200 | 282.25 |
| 2001-12-26 | 1,126 | 1,130 | 1,126 | 1,127 | 6,800 | 281.75 |
| 2001-12-25 | 1,130 | 1,130 | 1,120 | 1,126 | 4,000 | 281.50 |
| 2001-12-21 | 1,114 | 1,120 | 1,114 | 1,120 | 4,100 | 280 |
| 2001-12-20 | 1,120 | 1,120 | 1,100 | 1,114 | 4,100 | 278.50 |
| 2001-12-19 | 1,120 | 1,120 | 1,084 | 1,090 | 10,500 | 272.50 |
| 2001-12-18 | 1,120 | 1,130 | 1,115 | 1,130 | 10,100 | 282.50 |
| 2001-12-17 | 1,100 | 1,120 | 1,100 | 1,115 | 10,900 | 278.75 |
| 2001-12-14 | 1,090 | 1,115 | 1,090 | 1,115 | 26,800 | 278.75 |
| 2001-12-13 | 1,110 | 1,115 | 1,110 | 1,112 | 14,400 | 278 |
| 2001-12-12 | 1,110 | 1,110 | 1,090 | 1,110 | 9,400 | 277.50 |
| 2001-12-11 | 1,075 | 1,075 | 1,060 | 1,075 | 31,500 | 268.75 |
| 2001-12-10 | 1,075 | 1,076 | 1,070 | 1,075 | 3,600 | 268.75 |
| 2001-12-07 | 1,070 | 1,120 | 1,070 | 1,075 | 1,500 | 268.75 |
| 2001-12-06 | 1,100 | 1,120 | 1,067 | 1,067 | 2,000 | 266.75 |
| 2001-12-05 | 1,075 | 1,100 | 1,075 | 1,100 | 2,700 | 275 |
| 2001-12-04 | 1,077 | 1,077 | 1,058 | 1,075 | 2,600 | 268.75 |
| 2001-12-03 | 1,059 | 1,071 | 1,021 | 1,043 | 5,100 | 260.75 |
| 2001-11-30 | 1,008 | 1,043 | 1,001 | 1,019 | 4,500 | 254.75 |
| 2001-11-29 | 1,090 | 1,093 | 1,050 | 1,050 | 19,900 | 262.50 |
| 2001-11-28 | 1,090 | 1,105 | 1,090 | 1,105 | 7,800 | 276.25 |
| 2001-11-27 | 1,140 | 1,140 | 1,100 | 1,101 | 32,200 | 275.25 |
| 2001-11-26 | 1,091 | 1,121 | 1,091 | 1,100 | 20,300 | 275 |
| 2001-11-22 | 1,071 | 1,090 | 1,070 | 1,090 | 3,500 | 272.50 |
| 2001-11-21 | 1,050 | 1,070 | 1,050 | 1,070 | 1,600 | 267.50 |
| 2001-11-20 | 1,130 | 1,130 | 1,070 | 1,070 | 5,200 | 267.50 |
| 2001-11-19 | 1,071 | 1,130 | 1,071 | 1,130 | 1,700 | 282.50 |
| 2001-11-16 | 1,150 | 1,158 | 1,144 | 1,151 | 29,000 | 287.75 |
| 2001-11-15 | 1,097 | 1,150 | 1,090 | 1,150 | 17,300 | 287.50 |
| 2001-11-14 | 1,100 | 1,100 | 1,091 | 1,097 | 1,700 | 274.25 |
| 2001-11-13 | 1,085 | 1,092 | 1,082 | 1,092 | 2,300 | 273 |
| 2001-11-12 | 1,095 | 1,100 | 1,069 | 1,092 | 3,900 | 273 |
| 2001-11-09 | 1,098 | 1,100 | 1,065 | 1,100 | 45,000 | 275 |
| 2001-11-08 | 1,130 | 1,130 | 1,098 | 1,098 | 4,900 | 274.50 |
| 2001-11-07 | 1,100 | 1,129 | 1,100 | 1,129 | 9,600 | 282.25 |
| 2001-11-06 | 1,100 | 1,115 | 1,100 | 1,110 | 17,300 | 277.50 |
| 2001-11-05 | 1,100 | 1,110 | 1,095 | 1,100 | 5,700 | 275 |
| 2001-11-02 | 1,100 | 1,115 | 1,099 | 1,107 | 16,700 | 276.75 |
| 2001-11-01 | 1,100 | 1,100 | 1,096 | 1,100 | 6,800 | 275 |
| 2001-10-31 | 1,095 | 1,100 | 1,088 | 1,100 | 4,100 | 275 |
| 2001-10-30 | 1,070 | 1,095 | 1,061 | 1,095 | 900 | 273.75 |
| 2001-10-29 | 1,100 | 1,100 | 1,073 | 1,080 | 3,800 | 270 |
| 2001-10-26 | 1,100 | 1,100 | 1,095 | 1,099 | 16,000 | 274.75 |
| 2001-10-25 | 1,085 | 1,100 | 1,085 | 1,099 | 20,400 | 274.75 |
| 2001-10-24 | 1,089 | 1,090 | 1,082 | 1,085 | 5,200 | 271.25 |
| 2001-10-23 | 1,060 | 1,070 | 1,050 | 1,069 | 15,500 | 267.25 |
| 2001-10-22 | 1,070 | 1,079 | 1,060 | 1,069 | 8,200 | 267.25 |
| 2001-10-19 | 1,120 | 1,121 | 1,119 | 1,120 | 2,200 | 280 |
| 2001-10-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 2001-10-17 | 1,120 | 1,120 | 1,101 | 1,115 | 2,800 | 278.75 |
| 2001-10-16 | 1,120 | 1,120 | 1,100 | 1,103 | 4,600 | 275.75 |
| 2001-10-15 | 1,100 | 1,143 | 1,100 | 1,120 | 2,900 | 280 |
| 2001-10-12 | 1,140 | 1,140 | 1,139 | 1,140 | 5,000 | 285 |
| 2001-10-11 | 1,090 | 1,143 | 1,054 | 1,100 | 4,600 | 275 |
| 2001-10-10 | 1,141 | 1,145 | 1,123 | 1,144 | 4,300 | 286 |
| 2001-10-09 | 1,100 | 1,100 | 1,098 | 1,100 | 11,300 | 275 |
| 2001-10-05 | 1,159 | 1,159 | 1,110 | 1,150 | 3,700 | 287.50 |
| 2001-10-04 | 1,150 | 1,155 | 1,147 | 1,155 | 9,000 | 288.75 |
| 2001-10-03 | 1,150 | 1,158 | 1,148 | 1,148 | 6,900 | 287 |
| 2001-10-02 | 1,150 | 1,150 | 1,144 | 1,150 | 8,200 | 287.50 |
| 2001-10-01 | 1,130 | 1,150 | 1,117 | 1,149 | 6,900 | 287.25 |
| 2001-09-28 | 1,110 | 1,119 | 1,095 | 1,110 | 11,900 | 277.50 |
| 2001-09-27 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 275 |
| 2001-09-26 | 1,118 | 1,119 | 1,100 | 1,119 | 9,600 | 279.75 |
| 2001-09-25 | 1,100 | 1,120 | 1,100 | 1,118 | 18,000 | 279.50 |
| 2001-09-21 | 1,079 | 1,100 | 1,078 | 1,100 | 14,900 | 275 |
| 2001-09-20 | 1,067 | 1,086 | 1,067 | 1,077 | 5,400 | 269.25 |
| 2001-09-19 | 1,037 | 1,067 | 1,037 | 1,067 | 2,900 | 266.75 |
| 2001-09-18 | 1,027 | 1,058 | 1,027 | 1,057 | 10,500 | 264.25 |
| 2001-09-17 | 1,060 | 1,069 | 1,031 | 1,067 | 15,400 | 266.75 |
| 2001-09-14 | 1,126 | 1,126 | 1,052 | 1,086 | 13,700 | 271.50 |
| 2001-09-13 | 1,000 | 1,027 | 980 | 1,026 | 9,600 | 256.50 |
| 2001-09-12 | 1,004 | 1,020 | 1,004 | 1,020 | 5,500 | 255 |
| 2001-09-11 | 1,101 | 1,104 | 1,100 | 1,104 | 47,200 | 276 |
| 2001-09-10 | 1,084 | 1,100 | 1,080 | 1,100 | 6,400 | 275 |
| 2001-09-07 | 1,075 | 1,130 | 1,070 | 1,130 | 9,000 | 282.50 |
| 2001-09-06 | 1,081 | 1,092 | 1,081 | 1,088 | 2,700 | 272 |
| 2001-09-05 | 1,081 | 1,110 | 1,081 | 1,105 | 5,900 | 276.25 |
| 2001-09-04 | 1,101 | 1,150 | 1,101 | 1,102 | 7,200 | 275.50 |
| 2001-09-03 | 1,150 | 1,151 | 1,101 | 1,110 | 5,600 | 277.50 |
| 2001-08-31 | 1,120 | 1,150 | 1,120 | 1,150 | 8,200 | 287.50 |
| 2001-08-30 | 1,131 | 1,150 | 1,121 | 1,122 | 6,800 | 280.50 |
| 2001-08-29 | 1,151 | 1,170 | 1,151 | 1,151 | 3,100 | 287.75 |
| 2001-08-28 | 1,175 | 1,175 | 1,151 | 1,165 | 22,800 | 291.25 |
| 2001-08-27 | 1,150 | 1,177 | 1,150 | 1,170 | 10,600 | 292.50 |
| 2001-08-24 | 1,120 | 1,150 | 1,120 | 1,150 | 9,400 | 287.50 |
| 2001-08-23 | 1,100 | 1,120 | 1,100 | 1,120 | 5,100 | 280 |
| 2001-08-22 | 1,100 | 1,128 | 1,081 | 1,120 | 11,400 | 280 |
| 2001-08-21 | 1,110 | 1,122 | 1,105 | 1,122 | 13,300 | 280.50 |
| 2001-08-20 | 1,100 | 1,113 | 1,098 | 1,111 | 6,900 | 277.75 |
| 2001-08-17 | 1,090 | 1,100 | 1,090 | 1,096 | 7,100 | 274 |
| 2001-08-16 | 1,090 | 1,112 | 1,090 | 1,100 | 7,000 | 275 |
| 2001-08-15 | 1,081 | 1,115 | 1,081 | 1,114 | 7,500 | 278.50 |
| 2001-08-14 | 1,115 | 1,115 | 1,080 | 1,115 | 6,800 | 278.75 |
| 2001-08-13 | 1,100 | 1,120 | 1,100 | 1,115 | 14,700 | 278.75 |
| 2001-08-10 | 1,100 | 1,140 | 1,099 | 1,110 | 4,700 | 277.50 |
| 2001-08-09 | 1,110 | 1,110 | 1,080 | 1,080 | 1,600 | 270 |
| 2001-08-08 | 1,120 | 1,126 | 1,100 | 1,120 | 6,000 | 280 |
| 2001-08-07 | 1,125 | 1,129 | 1,124 | 1,128 | 23,500 | 282 |
| 2001-08-06 | 1,134 | 1,137 | 1,120 | 1,128 | 18,400 | 282 |
| 2001-08-03 | 1,140 | 1,145 | 1,135 | 1,135 | 16,200 | 283.75 |
| 2001-08-02 | 1,140 | 1,140 | 1,134 | 1,140 | 7,200 | 285 |
| 2001-08-01 | 1,140 | 1,140 | 1,137 | 1,140 | 5,100 | 285 |
| 2001-07-31 | 1,150 | 1,150 | 1,122 | 1,137 | 5,400 | 284.25 |
| 2001-07-30 | 1,121 | 1,150 | 1,120 | 1,150 | 21,300 | 287.50 |
| 2001-07-27 | 1,110 | 1,130 | 1,102 | 1,121 | 1,400 | 280.25 |
| 2001-07-26 | 1,130 | 1,131 | 1,127 | 1,130 | 18,800 | 282.50 |
| 2001-07-25 | 1,120 | 1,138 | 1,120 | 1,130 | 6,200 | 282.50 |
| 2001-07-24 | 1,070 | 1,110 | 1,070 | 1,110 | 10,100 | 277.50 |
| 2001-07-23 | 1,130 | 1,130 | 1,090 | 1,110 | 22,900 | 277.50 |
| 2001-07-19 | 1,130 | 1,130 | 1,115 | 1,130 | 7,900 | 282.50 |
| 2001-07-18 | 1,133 | 1,149 | 1,127 | 1,129 | 11,300 | 282.25 |
| 2001-07-17 | 1,100 | 1,150 | 1,100 | 1,133 | 11,500 | 283.25 |
| 2001-07-16 | 1,130 | 1,133 | 1,130 | 1,133 | 1,600 | 283.25 |
| 2001-07-13 | 1,143 | 1,152 | 1,141 | 1,151 | 14,400 | 287.75 |
| 2001-07-12 | 1,140 | 1,144 | 1,140 | 1,143 | 12,900 | 285.75 |
| 2001-07-11 | 1,130 | 1,140 | 1,130 | 1,140 | 6,200 | 285 |
| 2001-07-10 | 1,120 | 1,148 | 1,120 | 1,130 | 5,200 | 282.50 |
| 2001-07-09 | 1,149 | 1,149 | 1,101 | 1,120 | 5,500 | 280 |
| 2001-07-06 | 1,181 | 1,190 | 1,151 | 1,160 | 18,400 | 290 |
| 2001-07-05 | 1,160 | 1,210 | 1,160 | 1,191 | 61,400 | 297.75 |
| 2001-07-04 | 1,150 | 1,165 | 1,130 | 1,160 | 56,500 | 290 |
| 2001-07-03 | 1,130 | 1,150 | 1,110 | 1,135 | 19,600 | 283.75 |
| 2001-07-02 | 1,104 | 1,110 | 1,095 | 1,110 | 15,000 | 277.50 |
| 2001-06-29 | 1,095 | 1,104 | 1,090 | 1,100 | 16,000 | 275 |
| 2001-06-28 | 1,095 | 1,104 | 1,080 | 1,104 | 14,000 | 276 |
| 2001-06-27 | 1,098 | 1,098 | 1,089 | 1,096 | 6,200 | 274 |
| 2001-06-26 | 1,098 | 1,099 | 1,090 | 1,098 | 23,000 | 274.50 |
| 2001-06-25 | 1,061 | 1,098 | 1,060 | 1,098 | 16,600 | 274.50 |
| 2001-06-22 | 1,024 | 1,060 | 1,024 | 1,060 | 7,900 | 265 |
| 2001-06-21 | 1,049 | 1,050 | 1,020 | 1,044 | 8,700 | 261 |
| 2001-06-20 | 1,060 | 1,060 | 1,024 | 1,045 | 30,400 | 261.25 |
| 2001-06-19 | 1,055 | 1,055 | 1,014 | 1,044 | 4,300 | 261 |
| 2001-06-18 | 1,016 | 1,050 | 1,015 | 1,050 | 8,900 | 262.50 |
| 2001-06-15 | 1,025 | 1,036 | 1,012 | 1,012 | 5,600 | 253 |
| 2001-06-14 | 1,045 | 1,045 | 1,036 | 1,036 | 1,600 | 259 |
| 2001-06-13 | 1,080 | 1,080 | 1,039 | 1,080 | 7,500 | 270 |
| 2001-06-12 | 1,110 | 1,120 | 1,080 | 1,080 | 11,700 | 270 |
| 2001-06-11 | 1,120 | 1,120 | 1,110 | 1,110 | 5,500 | 277.50 |
| 2001-06-08 | 1,055 | 1,110 | 1,051 | 1,110 | 46,500 | 277.50 |
| 2001-06-07 | 1,035 | 1,074 | 1,035 | 1,074 | 5,800 | 268.50 |
| 2001-06-06 | 1,013 | 1,030 | 1,012 | 1,025 | 5,100 | 256.25 |
| 2001-06-05 | 1,050 | 1,056 | 1,000 | 1,010 | 9,800 | 252.50 |
| 2001-06-04 | 1,040 | 1,051 | 1,000 | 1,045 | 10,700 | 261.25 |
| 2001-06-01 | 1,080 | 1,085 | 1,057 | 1,060 | 1,700 | 265 |
| 2001-05-31 | 1,098 | 1,098 | 1,080 | 1,080 | 1,500 | 270 |
| 2001-05-30 | 1,080 | 1,085 | 1,080 | 1,085 | 4,000 | 271.25 |
| 2001-05-29 | 1,100 | 1,100 | 1,080 | 1,080 | 4,500 | 270 |
| 2001-05-28 | 1,100 | 1,110 | 1,099 | 1,100 | 10,300 | 275 |
| 2001-05-25 | 1,126 | 1,126 | 1,100 | 1,101 | 15,200 | 275.25 |
| 2001-05-24 | 1,115 | 1,115 | 1,100 | 1,100 | 5,500 | 275 |
| 2001-05-23 | 1,111 | 1,130 | 1,105 | 1,105 | 11,000 | 276.25 |
| 2001-05-22 | 1,100 | 1,129 | 1,100 | 1,105 | 13,600 | 276.25 |
| 2001-05-21 | 1,100 | 1,150 | 1,100 | 1,110 | 25,500 | 277.50 |
| 2001-05-18 | 1,075 | 1,099 | 1,070 | 1,090 | 21,200 | 272.50 |
| 2001-05-17 | 1,070 | 1,080 | 1,060 | 1,080 | 6,800 | 270 |
| 2001-05-16 | 1,068 | 1,089 | 1,063 | 1,063 | 4,300 | 265.75 |
| 2001-05-15 | 1,060 | 1,069 | 1,055 | 1,069 | 6,400 | 267.25 |
| 2001-05-14 | 1,055 | 1,063 | 1,055 | 1,060 | 2,400 | 265 |
| 2001-05-11 | 1,070 | 1,090 | 1,060 | 1,060 | 5,300 | 265 |
| 2001-05-10 | 1,055 | 1,070 | 1,055 | 1,070 | 4,600 | 267.50 |
| 2001-05-09 | 1,080 | 1,080 | 1,055 | 1,070 | 11,400 | 267.50 |
| 2001-05-08 | 1,080 | 1,085 | 1,070 | 1,079 | 7,800 | 269.75 |
| 2001-05-07 | 1,090 | 1,090 | 1,076 | 1,077 | 8,200 | 269.25 |
| 2001-05-02 | 1,090 | 1,090 | 1,078 | 1,085 | 4,700 | 271.25 |
| 2001-05-01 | 1,080 | 1,090 | 1,078 | 1,090 | 9,100 | 272.50 |
| 2001-04-27 | 1,079 | 1,080 | 1,068 | 1,072 | 5,300 | 268 |
| 2001-04-26 | 1,070 | 1,085 | 1,065 | 1,079 | 25,900 | 269.75 |
| 2001-04-25 | 1,055 | 1,070 | 1,055 | 1,070 | 19,200 | 267.50 |
| 2001-04-24 | 1,045 | 1,055 | 1,044 | 1,055 | 6,800 | 263.75 |
| 2001-04-23 | 1,050 | 1,050 | 1,040 | 1,045 | 7,900 | 261.25 |
| 2001-04-20 | 1,045 | 1,057 | 1,033 | 1,057 | 13,400 | 264.25 |
| 2001-04-19 | 1,040 | 1,045 | 1,031 | 1,045 | 2,400 | 261.25 |
| 2001-04-18 | 1,030 | 1,045 | 1,030 | 1,043 | 4,500 | 260.75 |
| 2001-04-17 | 1,021 | 1,030 | 1,018 | 1,021 | 2,000 | 255.25 |
| 2001-04-16 | 1,018 | 1,049 | 1,018 | 1,030 | 1,900 | 257.50 |
| 2001-04-13 | 1,021 | 1,030 | 1,021 | 1,030 | 600 | 257.50 |
| 2001-04-12 | 1,017 | 1,049 | 1,017 | 1,020 | 1,400 | 255 |
| 2001-04-11 | 1,030 | 1,049 | 1,017 | 1,017 | 5,200 | 254.25 |
| 2001-04-10 | 1,030 | 1,035 | 1,005 | 1,035 | 11,400 | 258.75 |
| 2001-04-09 | 1,050 | 1,050 | 1,000 | 1,025 | 7,400 | 256.25 |
| 2001-04-06 | 1,010 | 1,044 | 1,010 | 1,020 | 16,500 | 255 |
| 2001-04-05 | 1,030 | 1,030 | 1,000 | 1,030 | 7,000 | 257.50 |
| 2001-04-04 | 1,030 | 1,030 | 1,010 | 1,010 | 9,000 | 252.50 |
| 2001-04-03 | 1,010 | 1,030 | 1,006 | 1,030 | 3,300 | 257.50 |
| 2001-04-02 | 1,021 | 1,021 | 1,000 | 1,005 | 4,300 | 251.25 |
| 2001-03-30 | 1,030 | 1,030 | 1,005 | 1,020 | 2,400 | 255 |
| 2001-03-29 | 1,040 | 1,040 | 1,004 | 1,017 | 2,800 | 254.25 |
| 2001-03-28 | 1,050 | 1,050 | 1,041 | 1,046 | 6,300 | 261.50 |
| 2001-03-27 | 1,040 | 1,050 | 1,030 | 1,049 | 11,800 | 262.25 |
| 2001-03-26 | 1,040 | 1,050 | 1,025 | 1,030 | 35,700 | 257.50 |
| 2001-03-23 | 1,009 | 1,025 | 1,009 | 1,025 | 2,200 | 256.25 |
| 2001-03-22 | 1,000 | 1,040 | 1,000 | 1,009 | 7,500 | 252.25 |
| 2001-03-21 | 999 | 1,000 | 979 | 1,000 | 5,500 | 250 |
| 2001-03-19 | 1,000 | 1,000 | 955 | 956 | 4,400 | 239 |
| 2001-03-16 | 994 | 999 | 992 | 999 | 1,500 | 249.75 |
| 2001-03-15 | 939 | 950 | 930 | 950 | 6,800 | 237.50 |
| 2001-03-14 | 949 | 963 | 947 | 949 | 5,200 | 237.25 |
| 2001-03-13 | 946 | 960 | 946 | 950 | 2,500 | 237.50 |
| 2001-03-12 | 1,010 | 1,010 | 1,005 | 1,005 | 300 | 251.25 |
| 2001-03-09 | 1,001 | 1,005 | 980 | 1,005 | 17,700 | 251.25 |
| 2001-03-08 | 990 | 1,000 | 990 | 1,000 | 4,900 | 250 |
| 2001-03-07 | 982 | 990 | 981 | 990 | 1,500 | 247.50 |
| 2001-03-06 | 950 | 955 | 950 | 952 | 4,200 | 238 |
| 2001-03-05 | 980 | 980 | 949 | 949 | 2,100 | 237.25 |
| 2001-03-02 | 1,010 | 1,010 | 950 | 950 | 10,900 | 237.50 |
| 2001-03-01 | 1,010 | 1,010 | 981 | 981 | 17,200 | 245.25 |
| 2001-02-28 | 950 | 957 | 950 | 952 | 5,900 | 238 |
| 2001-02-27 | 950 | 951 | 941 | 950 | 3,000 | 237.50 |
| 2001-02-26 | 950 | 950 | 936 | 940 | 8,000 | 235 |
| 2001-02-23 | 931 | 950 | 930 | 930 | 5,800 | 232.50 |
| 2001-02-22 | 932 | 932 | 927 | 930 | 1,400 | 232.50 |
| 2001-02-21 | 925 | 932 | 925 | 932 | 600 | 233 |
| 2001-02-20 | 950 | 950 | 930 | 930 | 6,900 | 232.50 |
| 2001-02-19 | 940 | 950 | 935 | 950 | 2,800 | 237.50 |
| 2001-02-16 | 950 | 950 | 940 | 940 | 2,100 | 235 |
| 2001-02-15 | 950 | 950 | 936 | 945 | 2,900 | 236.25 |
| 2001-02-14 | 920 | 950 | 920 | 950 | 6,700 | 237.50 |
| 2001-02-13 | 910 | 920 | 910 | 917 | 4,100 | 229.25 |
| 2001-02-09 | 900 | 920 | 900 | 920 | 700 | 230 |
| 2001-02-08 | 901 | 908 | 901 | 903 | 2,400 | 225.75 |
| 2001-02-07 | 914 | 914 | 914 | 914 | 200 | 228.50 |
| 2001-02-06 | 910 | 915 | 900 | 915 | 5,600 | 228.75 |
| 2001-02-05 | 920 | 920 | 910 | 910 | 700 | 227.50 |
| 2001-02-02 | 910 | 920 | 910 | 920 | 700 | 230 |
| 2001-02-01 | 901 | 919 | 900 | 919 | 2,500 | 229.75 |
| 2001-01-31 | 931 | 933 | 910 | 928 | 16,200 | 232 |
| 2001-01-30 | 931 | 931 | 920 | 930 | 2,000 | 232.50 |
| 2001-01-29 | 920 | 934 | 920 | 920 | 3,300 | 230 |
| 2001-01-26 | 920 | 929 | 920 | 920 | 5,600 | 230 |
| 2001-01-25 | 908 | 920 | 908 | 920 | 2,100 | 230 |
| 2001-01-24 | 916 | 916 | 907 | 908 | 3,400 | 227 |
| 2001-01-23 | 906 | 925 | 906 | 920 | 3,000 | 230 |
| 2001-01-22 | 925 | 925 | 906 | 906 | 2,100 | 226.50 |
| 2001-01-19 | 905 | 920 | 901 | 920 | 4,700 | 230 |
| 2001-01-18 | 913 | 915 | 900 | 915 | 4,100 | 228.75 |
| 2001-01-17 | 916 | 916 | 910 | 910 | 2,600 | 227.50 |
| 2001-01-16 | 913 | 916 | 910 | 916 | 2,300 | 229 |
| 2001-01-15 | 882 | 920 | 882 | 913 | 1,000 | 228.25 |
| 2001-01-12 | 880 | 920 | 880 | 920 | 2,000 | 230 |
| 2001-01-11 | 896 | 905 | 896 | 905 | 1,600 | 226.25 |
| 2001-01-10 | 891 | 891 | 890 | 890 | 1,600 | 222.50 |
| 2001-01-09 | 880 | 899 | 880 | 890 | 4,400 | 222.50 |
| 2001-01-05 | 880 | 930 | 880 | 930 | 1,300 | 232.50 |
| 2001-01-04 | 900 | 903 | 900 | 900 | 5,000 | 225 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
