4958 長谷川香料(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 | 1,450 | 1,470 | 1,450 | 1,470 | 18,600 | 1,470 |
| 2001-12-27 | 1,430 | 1,450 | 1,411 | 1,450 | 11,200 | 1,450 |
| 2001-12-26 | 1,449 | 1,449 | 1,405 | 1,410 | 9,900 | 1,410 |
| 2001-12-25 | 1,420 | 1,450 | 1,420 | 1,450 | 31,700 | 1,450 |
| 2001-12-21 | 1,420 | 1,428 | 1,408 | 1,420 | 26,000 | 1,420 |
| 2001-12-20 | 1,380 | 1,418 | 1,379 | 1,418 | 15,000 | 1,418 |
| 2001-12-19 | 1,382 | 1,397 | 1,372 | 1,379 | 10,900 | 1,379 |
| 2001-12-18 | 1,370 | 1,377 | 1,360 | 1,376 | 10,600 | 1,376 |
| 2001-12-17 | 1,366 | 1,420 | 1,366 | 1,370 | 4,000 | 1,370 |
| 2001-12-14 | 1,350 | 1,396 | 1,350 | 1,365 | 42,600 | 1,365 |
| 2001-12-13 | 1,427 | 1,430 | 1,382 | 1,415 | 14,000 | 1,415 |
| 2001-12-12 | 1,400 | 1,421 | 1,400 | 1,406 | 34,400 | 1,406 |
| 2001-12-11 | 1,410 | 1,411 | 1,366 | 1,400 | 23,100 | 1,400 |
| 2001-12-10 | 1,400 | 1,410 | 1,378 | 1,410 | 7,900 | 1,410 |
| 2001-12-07 | 1,449 | 1,450 | 1,371 | 1,400 | 10,900 | 1,400 |
| 2001-12-06 | 1,438 | 1,449 | 1,420 | 1,449 | 16,400 | 1,449 |
| 2001-12-05 | 1,408 | 1,419 | 1,388 | 1,400 | 13,400 | 1,400 |
| 2001-12-04 | 1,361 | 1,388 | 1,360 | 1,388 | 8,300 | 1,388 |
| 2001-12-03 | 1,439 | 1,439 | 1,349 | 1,351 | 13,400 | 1,351 |
| 2001-11-30 | 1,410 | 1,419 | 1,361 | 1,419 | 7,900 | 1,419 |
| 2001-11-29 | 1,375 | 1,419 | 1,375 | 1,390 | 10,300 | 1,390 |
| 2001-11-28 | 1,400 | 1,450 | 1,391 | 1,450 | 23,400 | 1,450 |
| 2001-11-27 | 1,445 | 1,445 | 1,420 | 1,430 | 18,500 | 1,430 |
| 2001-11-26 | 1,397 | 1,420 | 1,397 | 1,420 | 22,300 | 1,420 |
| 2001-11-22 | 1,355 | 1,400 | 1,355 | 1,397 | 15,900 | 1,397 |
| 2001-11-21 | 1,330 | 1,365 | 1,330 | 1,355 | 11,500 | 1,355 |
| 2001-11-20 | 1,379 | 1,390 | 1,330 | 1,330 | 23,700 | 1,330 |
| 2001-11-19 | 1,350 | 1,400 | 1,350 | 1,380 | 6,300 | 1,380 |
| 2001-11-16 | 1,380 | 1,385 | 1,359 | 1,382 | 10,000 | 1,382 |
| 2001-11-15 | 1,361 | 1,398 | 1,361 | 1,385 | 8,400 | 1,385 |
| 2001-11-14 | 1,400 | 1,400 | 1,365 | 1,365 | 6,100 | 1,365 |
| 2001-11-13 | 1,393 | 1,400 | 1,348 | 1,368 | 6,500 | 1,368 |
| 2001-11-12 | 1,359 | 1,363 | 1,352 | 1,353 | 4,300 | 1,353 |
| 2001-11-09 | 1,391 | 1,391 | 1,320 | 1,360 | 7,900 | 1,360 |
| 2001-11-08 | 1,392 | 1,416 | 1,392 | 1,416 | 7,900 | 1,416 |
| 2001-11-07 | 1,424 | 1,424 | 1,380 | 1,392 | 7,700 | 1,392 |
| 2001-11-06 | 1,400 | 1,436 | 1,380 | 1,424 | 9,300 | 1,424 |
| 2001-11-05 | 1,400 | 1,400 | 1,360 | 1,380 | 9,600 | 1,380 |
| 2001-11-02 | 1,430 | 1,450 | 1,400 | 1,400 | 14,500 | 1,400 |
| 2001-11-01 | 1,479 | 1,480 | 1,430 | 1,432 | 10,200 | 1,432 |
| 2001-10-31 | 1,479 | 1,479 | 1,431 | 1,479 | 11,700 | 1,479 |
| 2001-10-30 | 1,440 | 1,441 | 1,430 | 1,430 | 6,000 | 1,430 |
| 2001-10-29 | 1,460 | 1,464 | 1,455 | 1,455 | 4,700 | 1,455 |
| 2001-10-26 | 1,500 | 1,510 | 1,460 | 1,480 | 15,100 | 1,480 |
| 2001-10-25 | 1,500 | 1,500 | 1,476 | 1,500 | 18,600 | 1,500 |
| 2001-10-24 | 1,473 | 1,500 | 1,470 | 1,470 | 16,300 | 1,470 |
| 2001-10-23 | 1,460 | 1,473 | 1,455 | 1,473 | 10,900 | 1,473 |
| 2001-10-22 | 1,447 | 1,464 | 1,433 | 1,460 | 10,900 | 1,460 |
| 2001-10-19 | 1,420 | 1,470 | 1,420 | 1,454 | 7,700 | 1,454 |
| 2001-10-18 | 1,410 | 1,473 | 1,410 | 1,473 | 12,000 | 1,473 |
| 2001-10-17 | 1,470 | 1,500 | 1,450 | 1,500 | 4,900 | 1,500 |
| 2001-10-16 | 1,489 | 1,500 | 1,489 | 1,495 | 7,300 | 1,495 |
| 2001-10-15 | 1,507 | 1,540 | 1,507 | 1,510 | 6,000 | 1,510 |
| 2001-10-12 | 1,538 | 1,539 | 1,490 | 1,537 | 12,000 | 1,537 |
| 2001-10-11 | 1,548 | 1,548 | 1,499 | 1,538 | 12,000 | 1,538 |
| 2001-10-10 | 1,519 | 1,550 | 1,493 | 1,539 | 36,700 | 1,539 |
| 2001-10-09 | 1,500 | 1,505 | 1,497 | 1,501 | 22,300 | 1,501 |
| 2001-10-05 | 1,530 | 1,536 | 1,480 | 1,534 | 27,600 | 1,534 |
| 2001-10-04 | 1,530 | 1,550 | 1,520 | 1,550 | 25,100 | 1,550 |
| 2001-10-03 | 1,550 | 1,550 | 1,499 | 1,539 | 28,000 | 1,539 |
| 2001-10-02 | 1,535 | 1,537 | 1,524 | 1,534 | 17,900 | 1,534 |
| 2001-10-01 | 1,520 | 1,535 | 1,487 | 1,535 | 18,400 | 1,535 |
| 2001-09-28 | 1,540 | 1,548 | 1,430 | 1,535 | 51,800 | 1,535 |
| 2001-09-27 | 1,500 | 1,550 | 1,490 | 1,550 | 71,100 | 1,550 |
| 2001-09-26 | 1,450 | 1,479 | 1,450 | 1,470 | 14,800 | 1,470 |
| 2001-09-25 | 1,420 | 1,450 | 1,413 | 1,450 | 22,600 | 1,450 |
| 2001-09-21 | 1,400 | 1,409 | 1,389 | 1,409 | 27,800 | 1,409 |
| 2001-09-20 | 1,370 | 1,409 | 1,361 | 1,399 | 16,200 | 1,399 |
| 2001-09-19 | 1,340 | 1,450 | 1,339 | 1,450 | 26,800 | 1,450 |
| 2001-09-18 | 1,250 | 1,320 | 1,250 | 1,320 | 16,000 | 1,320 |
| 2001-09-17 | 1,320 | 1,320 | 1,250 | 1,270 | 19,700 | 1,270 |
| 2001-09-14 | 1,330 | 1,350 | 1,250 | 1,350 | 35,800 | 1,350 |
| 2001-09-13 | 1,310 | 1,320 | 1,272 | 1,320 | 23,300 | 1,320 |
| 2001-09-12 | 1,450 | 1,470 | 1,370 | 1,370 | 52,500 | 1,370 |
| 2001-09-11 | 1,450 | 1,470 | 1,449 | 1,470 | 13,500 | 1,470 |
| 2001-09-10 | 1,450 | 1,452 | 1,448 | 1,450 | 22,200 | 1,450 |
| 2001-09-07 | 1,447 | 1,468 | 1,431 | 1,460 | 17,100 | 1,460 |
| 2001-09-06 | 1,431 | 1,468 | 1,431 | 1,464 | 23,300 | 1,464 |
| 2001-09-05 | 1,434 | 1,450 | 1,422 | 1,433 | 14,100 | 1,433 |
| 2001-09-04 | 1,413 | 1,475 | 1,412 | 1,475 | 12,000 | 1,475 |
| 2001-09-03 | 1,550 | 1,550 | 1,480 | 1,480 | 21,700 | 1,480 |
| 2001-08-31 | 1,520 | 1,550 | 1,520 | 1,526 | 17,600 | 1,526 |
| 2001-08-30 | 1,550 | 1,570 | 1,501 | 1,570 | 33,400 | 1,570 |
| 2001-08-29 | 1,530 | 1,554 | 1,530 | 1,550 | 13,500 | 1,550 |
| 2001-08-28 | 1,520 | 1,550 | 1,520 | 1,550 | 18,300 | 1,550 |
| 2001-08-27 | 1,520 | 1,561 | 1,520 | 1,520 | 50,100 | 1,520 |
| 2001-08-24 | 1,543 | 1,560 | 1,521 | 1,544 | 14,100 | 1,544 |
| 2001-08-23 | 1,540 | 1,562 | 1,540 | 1,543 | 18,000 | 1,543 |
| 2001-08-22 | 1,516 | 1,560 | 1,516 | 1,560 | 49,000 | 1,560 |
| 2001-08-21 | 1,530 | 1,540 | 1,524 | 1,540 | 32,100 | 1,540 |
| 2001-08-20 | 1,511 | 1,535 | 1,499 | 1,499 | 27,100 | 1,499 |
| 2001-08-17 | 1,500 | 1,568 | 1,500 | 1,511 | 75,100 | 1,511 |
| 2001-08-16 | 1,500 | 1,541 | 1,480 | 1,530 | 53,700 | 1,530 |
| 2001-08-15 | 1,490 | 1,500 | 1,481 | 1,498 | 3,200 | 1,498 |
| 2001-08-14 | 1,493 | 1,530 | 1,470 | 1,520 | 47,200 | 1,520 |
| 2001-08-13 | 1,499 | 1,499 | 1,460 | 1,473 | 8,900 | 1,473 |
| 2001-08-10 | 1,470 | 1,545 | 1,470 | 1,500 | 46,500 | 1,500 |
| 2001-08-09 | 1,500 | 1,520 | 1,490 | 1,500 | 15,300 | 1,500 |
| 2001-08-08 | 1,510 | 1,530 | 1,500 | 1,504 | 28,400 | 1,504 |
| 2001-08-07 | 1,452 | 1,530 | 1,451 | 1,530 | 19,300 | 1,530 |
| 2001-08-06 | 1,535 | 1,535 | 1,465 | 1,466 | 10,500 | 1,466 |
| 2001-08-03 | 1,549 | 1,570 | 1,535 | 1,535 | 46,500 | 1,535 |
| 2001-08-02 | 1,500 | 1,550 | 1,500 | 1,549 | 79,000 | 1,549 |
| 2001-08-01 | 1,499 | 1,510 | 1,450 | 1,490 | 61,100 | 1,490 |
| 2001-07-31 | 1,474 | 1,500 | 1,474 | 1,500 | 49,500 | 1,500 |
| 2001-07-30 | 1,435 | 1,475 | 1,433 | 1,474 | 16,200 | 1,474 |
| 2001-07-27 | 1,455 | 1,480 | 1,432 | 1,475 | 19,600 | 1,475 |
| 2001-07-26 | 1,430 | 1,483 | 1,430 | 1,475 | 7,500 | 1,475 |
| 2001-07-25 | 1,469 | 1,479 | 1,451 | 1,479 | 31,700 | 1,479 |
| 2001-07-24 | 1,420 | 1,469 | 1,420 | 1,469 | 11,800 | 1,469 |
| 2001-07-23 | 1,500 | 1,500 | 1,420 | 1,470 | 67,100 | 1,470 |
| 2001-07-19 | 1,480 | 1,500 | 1,440 | 1,500 | 36,200 | 1,500 |
| 2001-07-18 | 1,500 | 1,510 | 1,485 | 1,500 | 71,300 | 1,500 |
| 2001-07-17 | 1,480 | 1,500 | 1,469 | 1,500 | 96,900 | 1,500 |
| 2001-07-16 | 1,480 | 1,510 | 1,450 | 1,455 | 58,700 | 1,455 |
| 2001-07-13 | 1,450 | 1,480 | 1,420 | 1,470 | 61,100 | 1,470 |
| 2001-07-12 | 1,420 | 1,445 | 1,420 | 1,440 | 35,200 | 1,440 |
| 2001-07-11 | 1,400 | 1,450 | 1,386 | 1,450 | 163,600 | 1,450 |
| 2001-07-10 | 1,370 | 1,400 | 1,370 | 1,400 | 31,000 | 1,400 |
| 2001-07-09 | 1,365 | 1,378 | 1,351 | 1,370 | 24,500 | 1,370 |
| 2001-07-06 | 1,370 | 1,400 | 1,350 | 1,390 | 77,100 | 1,390 |
| 2001-07-05 | 1,350 | 1,369 | 1,350 | 1,368 | 16,000 | 1,368 |
| 2001-07-04 | 1,362 | 1,363 | 1,340 | 1,347 | 12,600 | 1,347 |
| 2001-07-03 | 1,379 | 1,379 | 1,350 | 1,363 | 15,600 | 1,363 |
| 2001-07-02 | 1,380 | 1,380 | 1,320 | 1,350 | 19,400 | 1,350 |
| 2001-06-29 | 1,340 | 1,380 | 1,316 | 1,380 | 34,500 | 1,380 |
| 2001-06-28 | 1,345 | 1,345 | 1,299 | 1,299 | 13,700 | 1,299 |
| 2001-06-27 | 1,349 | 1,349 | 1,315 | 1,315 | 7,100 | 1,315 |
| 2001-06-26 | 1,310 | 1,330 | 1,300 | 1,330 | 23,900 | 1,330 |
| 2001-06-25 | 1,300 | 1,315 | 1,300 | 1,305 | 29,700 | 1,305 |
| 2001-06-22 | 1,292 | 1,300 | 1,288 | 1,300 | 15,500 | 1,300 |
| 2001-06-21 | 1,285 | 1,310 | 1,285 | 1,291 | 6,900 | 1,291 |
| 2001-06-20 | 1,301 | 1,311 | 1,285 | 1,290 | 19,700 | 1,290 |
| 2001-06-19 | 1,331 | 1,350 | 1,310 | 1,312 | 15,900 | 1,312 |
| 2001-06-18 | 1,330 | 1,330 | 1,300 | 1,330 | 10,400 | 1,330 |
| 2001-06-15 | 1,330 | 1,340 | 1,300 | 1,315 | 24,800 | 1,315 |
| 2001-06-14 | 1,330 | 1,350 | 1,320 | 1,330 | 24,000 | 1,330 |
| 2001-06-13 | 1,355 | 1,370 | 1,300 | 1,370 | 15,200 | 1,370 |
| 2001-06-12 | 1,350 | 1,375 | 1,350 | 1,355 | 24,200 | 1,355 |
| 2001-06-11 | 1,400 | 1,410 | 1,350 | 1,350 | 42,500 | 1,350 |
| 2001-06-08 | 1,350 | 1,410 | 1,349 | 1,382 | 197,700 | 1,382 |
| 2001-06-07 | 1,295 | 1,330 | 1,295 | 1,330 | 36,600 | 1,330 |
| 2001-06-06 | 1,300 | 1,320 | 1,295 | 1,300 | 33,400 | 1,300 |
| 2001-06-05 | 1,310 | 1,320 | 1,279 | 1,289 | 31,600 | 1,289 |
| 2001-06-04 | 1,289 | 1,305 | 1,289 | 1,300 | 29,500 | 1,300 |
| 2001-06-01 | 1,270 | 1,300 | 1,260 | 1,300 | 42,700 | 1,300 |
| 2001-05-31 | 1,270 | 1,295 | 1,251 | 1,258 | 36,800 | 1,258 |
| 2001-05-30 | 1,299 | 1,310 | 1,280 | 1,299 | 22,800 | 1,299 |
| 2001-05-29 | 1,280 | 1,320 | 1,280 | 1,291 | 43,500 | 1,291 |
| 2001-05-28 | 1,300 | 1,315 | 1,280 | 1,280 | 13,100 | 1,280 |
| 2001-05-25 | 1,320 | 1,320 | 1,285 | 1,315 | 35,300 | 1,315 |
| 2001-05-24 | 1,260 | 1,320 | 1,250 | 1,320 | 35,000 | 1,320 |
| 2001-05-23 | 1,279 | 1,296 | 1,253 | 1,271 | 41,100 | 1,271 |
| 2001-05-22 | 1,345 | 1,345 | 1,280 | 1,296 | 52,600 | 1,296 |
| 2001-05-21 | 1,380 | 1,390 | 1,350 | 1,350 | 26,400 | 1,350 |
| 2001-05-18 | 1,390 | 1,390 | 1,351 | 1,380 | 23,500 | 1,380 |
| 2001-05-17 | 1,400 | 1,400 | 1,380 | 1,390 | 68,400 | 1,390 |
| 2001-05-16 | 1,350 | 1,370 | 1,283 | 1,335 | 29,900 | 1,335 |
| 2001-05-15 | 1,251 | 1,390 | 1,251 | 1,389 | 27,300 | 1,389 |
| 2001-05-14 | 1,330 | 1,330 | 1,281 | 1,291 | 20,700 | 1,291 |
| 2001-05-11 | 1,360 | 1,369 | 1,320 | 1,330 | 36,300 | 1,330 |
| 2001-05-10 | 1,450 | 1,450 | 1,380 | 1,400 | 118,800 | 1,400 |
| 2001-05-09 | 1,290 | 1,464 | 1,275 | 1,440 | 82,700 | 1,440 |
| 2001-05-08 | 1,250 | 1,270 | 1,250 | 1,264 | 26,400 | 1,264 |
| 2001-05-07 | 1,250 | 1,281 | 1,250 | 1,256 | 14,300 | 1,256 |
| 2001-05-02 | 1,240 | 1,250 | 1,230 | 1,250 | 28,800 | 1,250 |
| 2001-05-01 | 1,195 | 1,220 | 1,195 | 1,220 | 45,000 | 1,220 |
| 2001-04-27 | 1,195 | 1,198 | 1,188 | 1,195 | 27,400 | 1,195 |
| 2001-04-26 | 1,190 | 1,199 | 1,155 | 1,194 | 47,500 | 1,194 |
| 2001-04-25 | 1,170 | 1,200 | 1,169 | 1,190 | 34,000 | 1,190 |
| 2001-04-24 | 1,080 | 1,130 | 1,070 | 1,130 | 41,900 | 1,130 |
| 2001-04-23 | 1,050 | 1,075 | 1,050 | 1,075 | 57,400 | 1,075 |
| 2001-04-20 | 1,040 | 1,050 | 1,030 | 1,046 | 40,300 | 1,046 |
| 2001-04-19 | 1,020 | 1,045 | 1,020 | 1,040 | 67,700 | 1,040 |
| 2001-04-18 | 1,007 | 1,020 | 1,000 | 1,020 | 11,800 | 1,020 |
| 2001-04-17 | 1,000 | 1,000 | 991 | 1,000 | 21,900 | 1,000 |
| 2001-04-16 | 990 | 1,000 | 990 | 991 | 7,900 | 991 |
| 2001-04-13 | 1,000 | 1,000 | 983 | 984 | 9,100 | 984 |
| 2001-04-12 | 1,000 | 1,000 | 990 | 990 | 14,900 | 990 |
| 2001-04-11 | 990 | 1,010 | 976 | 990 | 12,600 | 990 |
| 2001-04-10 | 970 | 982 | 970 | 975 | 11,100 | 975 |
| 2001-04-09 | 1,009 | 1,010 | 970 | 970 | 11,900 | 970 |
| 2001-04-06 | 980 | 1,002 | 980 | 1,002 | 9,400 | 1,002 |
| 2001-04-05 | 999 | 999 | 966 | 998 | 7,300 | 998 |
| 2001-04-04 | 1,000 | 1,004 | 960 | 960 | 8,700 | 960 |
| 2001-04-03 | 980 | 1,010 | 980 | 1,010 | 10,300 | 1,010 |
| 2001-04-02 | 1,000 | 1,020 | 950 | 980 | 7,000 | 980 |
| 2001-03-30 | 1,038 | 1,038 | 1,014 | 1,014 | 18,400 | 1,014 |
| 2001-03-29 | 1,035 | 1,045 | 1,000 | 1,002 | 14,500 | 1,002 |
| 2001-03-28 | 972 | 1,038 | 972 | 1,035 | 31,700 | 1,035 |
| 2001-03-27 | 930 | 970 | 920 | 966 | 25,600 | 966 |
| 2001-03-26 | 1,950 | 2,000 | 1,935 | 1,966 | 53,800 | 983 |
| 2001-03-23 | 1,920 | 1,950 | 1,905 | 1,940 | 28,500 | 970 |
| 2001-03-22 | 1,938 | 1,940 | 1,901 | 1,910 | 15,000 | 955 |
| 2001-03-21 | 1,919 | 1,940 | 1,900 | 1,940 | 22,200 | 970 |
| 2001-03-19 | 1,940 | 1,940 | 1,880 | 1,900 | 14,500 | 950 |
| 2001-03-16 | 1,879 | 1,890 | 1,879 | 1,880 | 17,500 | 940 |
| 2001-03-15 | 1,880 | 1,880 | 1,850 | 1,879 | 11,200 | 939.50 |
| 2001-03-14 | 1,885 | 1,890 | 1,850 | 1,880 | 11,000 | 940 |
| 2001-03-13 | 1,890 | 1,898 | 1,820 | 1,820 | 12,900 | 910 |
| 2001-03-12 | 1,900 | 1,910 | 1,890 | 1,898 | 28,400 | 949 |
| 2001-03-09 | 1,900 | 1,900 | 1,870 | 1,898 | 36,200 | 949 |
| 2001-03-08 | 1,870 | 1,870 | 1,850 | 1,853 | 16,900 | 926.50 |
| 2001-03-07 | 1,800 | 1,850 | 1,800 | 1,807 | 21,600 | 903.50 |
| 2001-03-06 | 1,740 | 1,787 | 1,740 | 1,750 | 27,000 | 875 |
| 2001-03-05 | 1,751 | 1,751 | 1,720 | 1,720 | 19,900 | 860 |
| 2001-03-02 | 1,701 | 1,779 | 1,701 | 1,701 | 24,300 | 850.50 |
| 2001-03-01 | 1,680 | 1,690 | 1,655 | 1,657 | 62,500 | 828.50 |
| 2001-02-28 | 1,801 | 1,830 | 1,700 | 1,700 | 61,000 | 850 |
| 2001-02-27 | 1,860 | 1,900 | 1,836 | 1,845 | 57,100 | 922.50 |
| 2001-02-26 | 1,840 | 1,850 | 1,830 | 1,830 | 32,600 | 915 |
| 2001-02-23 | 1,848 | 1,890 | 1,836 | 1,840 | 28,500 | 920 |
| 2001-02-22 | 1,862 | 1,862 | 1,836 | 1,848 | 38,600 | 924 |
| 2001-02-21 | 1,900 | 1,920 | 1,891 | 1,892 | 50,100 | 946 |
| 2001-02-20 | 1,700 | 1,720 | 1,700 | 1,700 | 4,000 | 850 |
| 2001-02-19 | 1,700 | 1,703 | 1,690 | 1,690 | 2,400 | 845 |
| 2001-02-16 | 1,700 | 1,700 | 1,695 | 1,695 | 4,300 | 847.50 |
| 2001-02-15 | 1,700 | 1,700 | 1,698 | 1,698 | 4,700 | 849 |
| 2001-02-14 | 1,690 | 1,747 | 1,670 | 1,702 | 3,400 | 851 |
| 2001-02-13 | 1,700 | 1,750 | 1,670 | 1,670 | 2,400 | 835 |
| 2001-02-09 | 1,620 | 1,620 | 1,620 | 1,620 | 2,500 | 810 |
| 2001-02-08 | 1,625 | 1,625 | 1,601 | 1,620 | 2,200 | 810 |
| 2001-02-07 | 1,625 | 1,640 | 1,600 | 1,600 | 7,600 | 800 |
| 2001-02-06 | 1,625 | 1,625 | 1,620 | 1,625 | 4,900 | 812.50 |
| 2001-02-05 | 1,630 | 1,630 | 1,620 | 1,625 | 5,200 | 812.50 |
| 2001-02-02 | 1,665 | 1,669 | 1,595 | 1,595 | 11,400 | 797.50 |
| 2001-02-01 | 1,660 | 1,660 | 1,640 | 1,660 | 6,900 | 830 |
| 2001-01-31 | 1,665 | 1,665 | 1,660 | 1,660 | 3,700 | 830 |
| 2001-01-30 | 1,719 | 1,719 | 1,660 | 1,660 | 3,000 | 830 |
| 2001-01-29 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 850 |
| 2001-01-26 | 1,671 | 1,700 | 1,660 | 1,660 | 1,200 | 830 |
| 2001-01-25 | 1,670 | 1,680 | 1,670 | 1,670 | 8,100 | 835 |
| 2001-01-24 | 1,668 | 1,670 | 1,660 | 1,670 | 1,900 | 835 |
| 2001-01-23 | 1,661 | 1,670 | 1,660 | 1,660 | 800 | 830 |
| 2001-01-22 | 1,680 | 1,680 | 1,650 | 1,650 | 3,600 | 825 |
| 2001-01-19 | 1,694 | 1,694 | 1,660 | 1,660 | 1,400 | 830 |
| 2001-01-18 | 1,696 | 1,696 | 1,650 | 1,694 | 1,100 | 847 |
| 2001-01-17 | 1,650 | 1,698 | 1,650 | 1,650 | 2,400 | 825 |
| 2001-01-16 | 1,631 | 1,650 | 1,631 | 1,650 | 1,100 | 825 |
| 2001-01-15 | 1,670 | 1,700 | 1,630 | 1,630 | 4,100 | 815 |
| 2001-01-12 | 1,700 | 1,700 | 1,650 | 1,680 | 5,200 | 840 |
| 2001-01-11 | 1,769 | 1,770 | 1,700 | 1,700 | 4,900 | 850 |
| 2001-01-10 | 1,769 | 1,770 | 1,749 | 1,770 | 3,500 | 885 |
| 2001-01-09 | 1,770 | 1,770 | 1,750 | 1,750 | 3,800 | 875 |
| 2001-01-05 | 1,701 | 1,790 | 1,701 | 1,770 | 1,100 | 885 |
| 2001-01-04 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 900 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
