6315 TOWA(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 | 956 | 988 | 946 | 988 | 2,000 | 988 |
| 2001-12-27 | 920 | 928 | 911 | 916 | 4,600 | 916 |
| 2001-12-26 | 875 | 905 | 875 | 895 | 1,500 | 895 |
| 2001-12-25 | 909 | 909 | 891 | 895 | 2,700 | 895 |
| 2001-12-21 | 898 | 900 | 868 | 899 | 11,500 | 899 |
| 2001-12-20 | 940 | 940 | 890 | 908 | 16,600 | 908 |
| 2001-12-19 | 979 | 1,010 | 952 | 955 | 14,300 | 955 |
| 2001-12-18 | 1,108 | 1,120 | 1,060 | 1,089 | 7,500 | 1,089 |
| 2001-12-17 | 1,141 | 1,150 | 1,130 | 1,150 | 5,800 | 1,150 |
| 2001-12-14 | 1,120 | 1,169 | 1,108 | 1,169 | 33,400 | 1,169 |
| 2001-12-13 | 1,220 | 1,220 | 1,160 | 1,200 | 4,000 | 1,200 |
| 2001-12-12 | 1,200 | 1,240 | 1,190 | 1,199 | 13,000 | 1,199 |
| 2001-12-11 | 1,170 | 1,180 | 1,150 | 1,180 | 8,700 | 1,180 |
| 2001-12-10 | 1,150 | 1,167 | 1,100 | 1,160 | 10,100 | 1,160 |
| 2001-12-07 | 1,200 | 1,204 | 1,160 | 1,167 | 13,600 | 1,167 |
| 2001-12-06 | 1,087 | 1,165 | 1,087 | 1,160 | 16,400 | 1,160 |
| 2001-12-05 | 1,050 | 1,070 | 1,030 | 1,067 | 6,900 | 1,067 |
| 2001-12-04 | 960 | 1,010 | 960 | 1,002 | 5,400 | 1,002 |
| 2001-12-03 | 990 | 990 | 970 | 970 | 4,500 | 970 |
| 2001-11-30 | 1,005 | 1,008 | 990 | 990 | 4,300 | 990 |
| 2001-11-29 | 1,019 | 1,020 | 997 | 997 | 3,600 | 997 |
| 2001-11-28 | 1,039 | 1,040 | 1,010 | 1,020 | 6,000 | 1,020 |
| 2001-11-27 | 1,001 | 1,070 | 991 | 1,040 | 14,200 | 1,040 |
| 2001-11-26 | 950 | 1,000 | 950 | 998 | 7,000 | 998 |
| 2001-11-22 | 925 | 927 | 910 | 915 | 1,500 | 915 |
| 2001-11-21 | 912 | 935 | 890 | 935 | 4,400 | 935 |
| 2001-11-20 | 940 | 980 | 937 | 942 | 8,800 | 942 |
| 2001-11-19 | 837 | 926 | 837 | 926 | 8,100 | 926 |
| 2001-11-16 | 811 | 838 | 803 | 826 | 9,100 | 826 |
| 2001-11-15 | 840 | 840 | 800 | 801 | 5,300 | 801 |
| 2001-11-14 | 845 | 845 | 820 | 820 | 5,000 | 820 |
| 2001-11-13 | 833 | 840 | 832 | 835 | 34,700 | 835 |
| 2001-11-12 | 850 | 880 | 843 | 843 | 6,100 | 843 |
| 2001-11-09 | 850 | 850 | 849 | 849 | 8,800 | 849 |
| 2001-11-08 | 810 | 825 | 810 | 825 | 14,400 | 825 |
| 2001-11-07 | 860 | 870 | 853 | 870 | 6,100 | 870 |
| 2001-11-06 | 850 | 890 | 850 | 890 | 2,600 | 890 |
| 2001-11-05 | 866 | 888 | 855 | 855 | 12,300 | 855 |
| 2001-11-02 | 870 | 890 | 860 | 864 | 5,300 | 864 |
| 2001-11-01 | 851 | 860 | 841 | 850 | 3,900 | 850 |
| 2001-10-31 | 855 | 855 | 845 | 848 | 4,300 | 848 |
| 2001-10-30 | 855 | 890 | 855 | 876 | 5,700 | 876 |
| 2001-10-29 | 952 | 972 | 935 | 935 | 9,800 | 935 |
| 2001-10-26 | 951 | 970 | 945 | 950 | 9,700 | 950 |
| 2001-10-25 | 866 | 920 | 866 | 914 | 8,500 | 914 |
| 2001-10-24 | 885 | 890 | 850 | 850 | 16,800 | 850 |
| 2001-10-23 | 870 | 890 | 870 | 880 | 15,300 | 880 |
| 2001-10-22 | 865 | 865 | 840 | 860 | 15,800 | 860 |
| 2001-10-19 | 900 | 904 | 870 | 876 | 10,600 | 876 |
| 2001-10-18 | 840 | 890 | 840 | 890 | 3,400 | 890 |
| 2001-10-17 | 840 | 860 | 840 | 851 | 6,300 | 851 |
| 2001-10-16 | 802 | 830 | 802 | 830 | 2,000 | 830 |
| 2001-10-15 | 850 | 850 | 801 | 801 | 9,300 | 801 |
| 2001-10-12 | 776 | 836 | 770 | 830 | 13,900 | 830 |
| 2001-10-11 | 726 | 736 | 725 | 736 | 1,400 | 736 |
| 2001-10-10 | 752 | 759 | 720 | 720 | 2,400 | 720 |
| 2001-10-09 | 750 | 760 | 732 | 732 | 2,700 | 732 |
| 2001-10-05 | 783 | 783 | 750 | 769 | 12,200 | 769 |
| 2001-10-04 | 740 | 770 | 730 | 763 | 11,500 | 763 |
| 2001-10-03 | 760 | 762 | 735 | 740 | 6,900 | 740 |
| 2001-10-02 | 765 | 770 | 750 | 759 | 3,400 | 759 |
| 2001-10-01 | 742 | 755 | 742 | 755 | 2,600 | 755 |
| 2001-09-28 | 711 | 740 | 711 | 733 | 6,200 | 733 |
| 2001-09-27 | 680 | 710 | 680 | 710 | 8,300 | 710 |
| 2001-09-26 | 705 | 705 | 687 | 687 | 2,800 | 687 |
| 2001-09-25 | 730 | 730 | 686 | 700 | 9,400 | 700 |
| 2001-09-21 | 710 | 710 | 660 | 660 | 19,500 | 660 |
| 2001-09-20 | 735 | 740 | 709 | 709 | 19,500 | 709 |
| 2001-09-19 | 750 | 760 | 730 | 730 | 16,300 | 730 |
| 2001-09-18 | 710 | 770 | 710 | 760 | 29,700 | 760 |
| 2001-09-17 | 850 | 850 | 780 | 780 | 20,200 | 780 |
| 2001-09-14 | 880 | 880 | 880 | 880 | 17,900 | 880 |
| 2001-09-13 | 908 | 930 | 900 | 930 | 5,600 | 930 |
| 2001-09-12 | 930 | 960 | 928 | 928 | 13,900 | 928 |
| 2001-09-11 | 1,000 | 1,028 | 1,000 | 1,028 | 3,100 | 1,028 |
| 2001-09-10 | 1,080 | 1,100 | 996 | 1,025 | 5,100 | 1,025 |
| 2001-09-07 | 1,125 | 1,125 | 1,105 | 1,115 | 5,600 | 1,115 |
| 2001-09-06 | 1,115 | 1,123 | 1,115 | 1,122 | 8,200 | 1,122 |
| 2001-09-05 | 1,180 | 1,180 | 1,133 | 1,135 | 4,000 | 1,135 |
| 2001-09-04 | 1,121 | 1,150 | 1,121 | 1,150 | 4,300 | 1,150 |
| 2001-09-03 | 1,161 | 1,180 | 1,141 | 1,141 | 4,000 | 1,141 |
| 2001-08-31 | 1,187 | 1,213 | 1,165 | 1,165 | 10,800 | 1,165 |
| 2001-08-30 | 1,190 | 1,191 | 1,185 | 1,187 | 6,000 | 1,187 |
| 2001-08-29 | 1,206 | 1,206 | 1,190 | 1,200 | 5,700 | 1,200 |
| 2001-08-28 | 1,230 | 1,266 | 1,230 | 1,246 | 3,400 | 1,246 |
| 2001-08-27 | 1,201 | 1,230 | 1,200 | 1,230 | 6,200 | 1,230 |
| 2001-08-24 | 1,250 | 1,250 | 1,216 | 1,220 | 2,200 | 1,220 |
| 2001-08-23 | 1,219 | 1,219 | 1,210 | 1,219 | 5,900 | 1,219 |
| 2001-08-22 | 1,190 | 1,211 | 1,190 | 1,200 | 3,000 | 1,200 |
| 2001-08-21 | 1,211 | 1,211 | 1,200 | 1,200 | 2,800 | 1,200 |
| 2001-08-20 | 1,218 | 1,218 | 1,200 | 1,200 | 2,200 | 1,200 |
| 2001-08-17 | 1,204 | 1,218 | 1,198 | 1,198 | 3,500 | 1,198 |
| 2001-08-16 | 1,239 | 1,239 | 1,197 | 1,197 | 6,100 | 1,197 |
| 2001-08-15 | 1,240 | 1,260 | 1,240 | 1,240 | 600 | 1,240 |
| 2001-08-14 | 1,247 | 1,247 | 1,239 | 1,239 | 1,200 | 1,239 |
| 2001-08-13 | 1,271 | 1,289 | 1,250 | 1,250 | 1,700 | 1,250 |
| 2001-08-10 | 1,293 | 1,293 | 1,273 | 1,291 | 10,900 | 1,291 |
| 2001-08-09 | 1,247 | 1,270 | 1,236 | 1,270 | 3,500 | 1,270 |
| 2001-08-08 | 1,250 | 1,274 | 1,233 | 1,264 | 2,800 | 1,264 |
| 2001-08-07 | 1,220 | 1,275 | 1,186 | 1,253 | 1,800 | 1,253 |
| 2001-08-06 | 1,279 | 1,279 | 1,250 | 1,250 | 6,200 | 1,250 |
| 2001-08-03 | 1,300 | 1,320 | 1,280 | 1,299 | 4,900 | 1,299 |
| 2001-08-02 | 1,200 | 1,271 | 1,200 | 1,220 | 11,200 | 1,220 |
| 2001-08-01 | 1,240 | 1,240 | 1,180 | 1,205 | 4,600 | 1,205 |
| 2001-07-31 | 1,198 | 1,220 | 1,160 | 1,220 | 9,000 | 1,220 |
| 2001-07-30 | 1,191 | 1,231 | 1,180 | 1,212 | 3,700 | 1,212 |
| 2001-07-27 | 1,250 | 1,278 | 1,250 | 1,251 | 4,300 | 1,251 |
| 2001-07-26 | 1,319 | 1,319 | 1,251 | 1,251 | 2,900 | 1,251 |
| 2001-07-25 | 1,281 | 1,299 | 1,245 | 1,299 | 7,300 | 1,299 |
| 2001-07-24 | 1,231 | 1,351 | 1,231 | 1,280 | 4,600 | 1,280 |
| 2001-07-23 | 1,300 | 1,318 | 1,210 | 1,220 | 10,500 | 1,220 |
| 2001-07-19 | 1,399 | 1,399 | 1,324 | 1,330 | 12,200 | 1,330 |
| 2001-07-18 | 1,488 | 1,488 | 1,425 | 1,438 | 2,500 | 1,438 |
| 2001-07-17 | 1,510 | 1,510 | 1,486 | 1,486 | 3,900 | 1,486 |
| 2001-07-16 | 1,500 | 1,515 | 1,500 | 1,515 | 2,400 | 1,515 |
| 2001-07-13 | 1,604 | 1,604 | 1,514 | 1,514 | 4,400 | 1,514 |
| 2001-07-12 | 1,510 | 1,544 | 1,490 | 1,544 | 3,900 | 1,544 |
| 2001-07-11 | 1,490 | 1,510 | 1,475 | 1,510 | 9,700 | 1,510 |
| 2001-07-10 | 1,531 | 1,531 | 1,500 | 1,512 | 3,600 | 1,512 |
| 2001-07-09 | 1,580 | 1,580 | 1,486 | 1,501 | 7,100 | 1,501 |
| 2001-07-06 | 1,625 | 1,625 | 1,580 | 1,610 | 6,100 | 1,610 |
| 2001-07-05 | 1,680 | 1,682 | 1,640 | 1,640 | 6,400 | 1,640 |
| 2001-07-04 | 1,680 | 1,680 | 1,671 | 1,675 | 3,800 | 1,675 |
| 2001-07-03 | 1,680 | 1,699 | 1,670 | 1,699 | 2,100 | 1,699 |
| 2001-07-02 | 1,680 | 1,680 | 1,670 | 1,680 | 9,400 | 1,680 |
| 2001-06-29 | 1,700 | 1,700 | 1,670 | 1,684 | 3,500 | 1,684 |
| 2001-06-28 | 1,685 | 1,686 | 1,670 | 1,670 | 8,600 | 1,670 |
| 2001-06-27 | 1,680 | 1,680 | 1,671 | 1,671 | 3,700 | 1,671 |
| 2001-06-26 | 1,671 | 1,691 | 1,671 | 1,680 | 10,400 | 1,680 |
| 2001-06-25 | 1,689 | 1,689 | 1,665 | 1,675 | 10,800 | 1,675 |
| 2001-06-22 | 1,660 | 1,670 | 1,651 | 1,670 | 2,600 | 1,670 |
| 2001-06-21 | 1,662 | 1,663 | 1,660 | 1,662 | 1,900 | 1,662 |
| 2001-06-20 | 1,662 | 1,662 | 1,640 | 1,660 | 13,800 | 1,660 |
| 2001-06-19 | 1,660 | 1,664 | 1,641 | 1,660 | 6,500 | 1,660 |
| 2001-06-18 | 1,642 | 1,678 | 1,642 | 1,678 | 17,300 | 1,678 |
| 2001-06-15 | 1,658 | 1,658 | 1,630 | 1,640 | 33,300 | 1,640 |
| 2001-06-14 | 1,686 | 1,686 | 1,640 | 1,650 | 27,900 | 1,650 |
| 2001-06-13 | 1,661 | 1,665 | 1,650 | 1,656 | 5,600 | 1,656 |
| 2001-06-12 | 1,650 | 1,669 | 1,645 | 1,651 | 56,700 | 1,651 |
| 2001-06-11 | 1,642 | 1,663 | 1,642 | 1,650 | 29,700 | 1,650 |
| 2001-06-08 | 1,650 | 1,670 | 1,640 | 1,643 | 38,300 | 1,643 |
| 2001-06-07 | 1,680 | 1,680 | 1,645 | 1,650 | 15,600 | 1,650 |
| 2001-06-06 | 1,691 | 1,717 | 1,680 | 1,680 | 9,300 | 1,680 |
| 2001-06-05 | 1,700 | 1,706 | 1,680 | 1,690 | 3,400 | 1,690 |
| 2001-06-04 | 1,750 | 1,750 | 1,690 | 1,700 | 2,400 | 1,700 |
| 2001-06-01 | 1,700 | 1,701 | 1,690 | 1,690 | 4,500 | 1,690 |
| 2001-05-31 | 1,756 | 1,760 | 1,672 | 1,689 | 11,200 | 1,689 |
| 2001-05-30 | 1,799 | 1,800 | 1,730 | 1,756 | 7,600 | 1,756 |
| 2001-05-29 | 1,800 | 1,820 | 1,795 | 1,800 | 20,700 | 1,800 |
| 2001-05-28 | 1,791 | 1,805 | 1,791 | 1,800 | 20,300 | 1,800 |
| 2001-05-25 | 1,800 | 1,830 | 1,790 | 1,801 | 9,000 | 1,801 |
| 2001-05-24 | 1,790 | 1,795 | 1,780 | 1,790 | 28,600 | 1,790 |
| 2001-05-23 | 1,750 | 1,815 | 1,750 | 1,799 | 20,400 | 1,799 |
| 2001-05-22 | 1,729 | 1,800 | 1,720 | 1,750 | 14,900 | 1,750 |
| 2001-05-21 | 1,710 | 1,740 | 1,685 | 1,699 | 23,200 | 1,699 |
| 2001-05-18 | 1,700 | 1,710 | 1,670 | 1,685 | 38,600 | 1,685 |
| 2001-05-17 | 1,585 | 1,695 | 1,585 | 1,695 | 97,300 | 1,695 |
| 2001-05-16 | 1,910 | 1,924 | 1,880 | 1,885 | 25,700 | 1,885 |
| 2001-05-15 | 1,890 | 1,943 | 1,881 | 1,940 | 4,900 | 1,940 |
| 2001-05-14 | 1,922 | 1,922 | 1,890 | 1,909 | 7,600 | 1,909 |
| 2001-05-11 | 1,902 | 1,925 | 1,892 | 1,892 | 9,800 | 1,892 |
| 2001-05-10 | 1,900 | 1,915 | 1,890 | 1,906 | 7,900 | 1,906 |
| 2001-05-09 | 2,000 | 2,000 | 1,936 | 1,940 | 14,400 | 1,940 |
| 2001-05-08 | 1,998 | 2,000 | 1,986 | 2,000 | 21,600 | 2,000 |
| 2001-05-07 | 1,999 | 2,040 | 1,980 | 1,985 | 18,300 | 1,985 |
| 2001-05-02 | 1,884 | 1,970 | 1,865 | 1,959 | 22,100 | 1,959 |
| 2001-05-01 | 1,830 | 1,854 | 1,830 | 1,854 | 8,700 | 1,854 |
| 2001-04-27 | 1,860 | 1,860 | 1,810 | 1,830 | 9,700 | 1,830 |
| 2001-04-26 | 1,825 | 1,866 | 1,820 | 1,851 | 4,800 | 1,851 |
| 2001-04-25 | 1,890 | 1,900 | 1,840 | 1,855 | 5,700 | 1,855 |
| 2001-04-24 | 1,850 | 1,870 | 1,800 | 1,870 | 6,200 | 1,870 |
| 2001-04-23 | 1,850 | 1,870 | 1,850 | 1,851 | 8,100 | 1,851 |
| 2001-04-20 | 1,890 | 1,900 | 1,850 | 1,858 | 12,100 | 1,858 |
| 2001-04-19 | 1,858 | 1,900 | 1,830 | 1,890 | 29,900 | 1,890 |
| 2001-04-18 | 1,780 | 1,780 | 1,755 | 1,768 | 19,100 | 1,768 |
| 2001-04-17 | 1,740 | 1,760 | 1,740 | 1,758 | 27,800 | 1,758 |
| 2001-04-16 | 1,755 | 1,755 | 1,710 | 1,725 | 4,900 | 1,725 |
| 2001-04-13 | 1,748 | 1,749 | 1,700 | 1,709 | 9,900 | 1,709 |
| 2001-04-12 | 1,703 | 1,737 | 1,670 | 1,670 | 7,000 | 1,670 |
| 2001-04-11 | 1,690 | 1,690 | 1,670 | 1,670 | 2,600 | 1,670 |
| 2001-04-10 | 1,702 | 1,703 | 1,661 | 1,661 | 6,700 | 1,661 |
| 2001-04-09 | 1,701 | 1,705 | 1,696 | 1,703 | 4,500 | 1,703 |
| 2001-04-06 | 1,745 | 1,755 | 1,701 | 1,701 | 9,500 | 1,701 |
| 2001-04-05 | 1,736 | 1,745 | 1,706 | 1,734 | 7,900 | 1,734 |
| 2001-04-04 | 1,700 | 1,720 | 1,700 | 1,706 | 4,900 | 1,706 |
| 2001-04-03 | 1,748 | 1,759 | 1,691 | 1,719 | 10,200 | 1,719 |
| 2001-04-02 | 1,840 | 1,840 | 1,750 | 1,754 | 3,400 | 1,754 |
| 2001-03-30 | 1,841 | 1,855 | 1,810 | 1,825 | 4,600 | 1,825 |
| 2001-03-29 | 1,895 | 1,895 | 1,822 | 1,841 | 5,300 | 1,841 |
| 2001-03-28 | 1,981 | 1,996 | 1,901 | 1,969 | 11,600 | 1,969 |
| 2001-03-27 | 2,015 | 2,015 | 1,931 | 1,957 | 16,100 | 1,957 |
| 2001-03-26 | 1,737 | 1,930 | 1,737 | 1,930 | 16,100 | 1,930 |
| 2001-03-23 | 1,707 | 1,717 | 1,677 | 1,677 | 7,200 | 1,677 |
| 2001-03-22 | 1,736 | 1,750 | 1,660 | 1,677 | 5,900 | 1,677 |
| 2001-03-21 | 1,650 | 1,725 | 1,586 | 1,725 | 7,900 | 1,725 |
| 2001-03-19 | 1,641 | 1,686 | 1,630 | 1,630 | 10,400 | 1,630 |
| 2001-03-16 | 1,681 | 1,699 | 1,630 | 1,630 | 5,200 | 1,630 |
| 2001-03-15 | 1,520 | 1,625 | 1,510 | 1,625 | 12,800 | 1,625 |
| 2001-03-14 | 1,639 | 1,645 | 1,590 | 1,590 | 19,500 | 1,590 |
| 2001-03-13 | 1,599 | 1,609 | 1,510 | 1,609 | 19,500 | 1,609 |
| 2001-03-12 | 1,732 | 1,732 | 1,650 | 1,659 | 14,000 | 1,659 |
| 2001-03-09 | 1,810 | 1,810 | 1,750 | 1,762 | 21,500 | 1,762 |
| 2001-03-08 | 1,827 | 1,827 | 1,770 | 1,780 | 12,100 | 1,780 |
| 2001-03-07 | 1,820 | 1,839 | 1,791 | 1,800 | 17,600 | 1,800 |
| 2001-03-06 | 1,799 | 1,805 | 1,780 | 1,790 | 7,100 | 1,790 |
| 2001-03-05 | 1,829 | 1,829 | 1,750 | 1,760 | 9,700 | 1,760 |
| 2001-03-02 | 1,860 | 1,860 | 1,770 | 1,799 | 14,400 | 1,799 |
| 2001-03-01 | 1,865 | 1,895 | 1,800 | 1,810 | 10,300 | 1,810 |
| 2001-02-28 | 1,860 | 1,871 | 1,850 | 1,865 | 10,700 | 1,865 |
| 2001-02-27 | 2,025 | 2,025 | 1,899 | 1,920 | 18,700 | 1,920 |
| 2001-02-26 | 2,080 | 2,080 | 2,030 | 2,030 | 1,900 | 2,030 |
| 2001-02-23 | 2,005 | 2,050 | 1,995 | 2,000 | 6,100 | 2,000 |
| 2001-02-22 | 2,000 | 2,015 | 1,992 | 2,000 | 3,200 | 2,000 |
| 2001-02-21 | 2,000 | 2,015 | 1,990 | 1,992 | 2,900 | 1,992 |
| 2001-02-20 | 1,989 | 2,015 | 1,989 | 2,015 | 5,200 | 2,015 |
| 2001-02-19 | 2,070 | 2,070 | 1,986 | 1,998 | 5,500 | 1,998 |
| 2001-02-16 | 2,045 | 2,050 | 2,020 | 2,030 | 4,100 | 2,030 |
| 2001-02-15 | 2,040 | 2,075 | 2,010 | 2,040 | 2,200 | 2,040 |
| 2001-02-14 | 2,040 | 2,040 | 1,980 | 1,980 | 3,900 | 1,980 |
| 2001-02-13 | 2,065 | 2,065 | 1,996 | 2,000 | 4,400 | 2,000 |
| 2001-02-09 | 1,990 | 2,010 | 1,980 | 1,994 | 5,500 | 1,994 |
| 2001-02-08 | 2,035 | 2,035 | 1,990 | 1,994 | 5,500 | 1,994 |
| 2001-02-07 | 1,990 | 2,050 | 1,980 | 1,997 | 8,200 | 1,997 |
| 2001-02-06 | 2,025 | 2,025 | 1,985 | 1,985 | 8,400 | 1,985 |
| 2001-02-05 | 2,005 | 2,005 | 1,981 | 1,995 | 9,900 | 1,995 |
| 2001-02-02 | 2,035 | 2,045 | 2,000 | 2,010 | 7,200 | 2,010 |
| 2001-02-01 | 2,060 | 2,060 | 2,000 | 2,000 | 18,000 | 2,000 |
| 2001-01-31 | 2,065 | 2,085 | 2,010 | 2,060 | 11,300 | 2,060 |
| 2001-01-30 | 2,100 | 2,100 | 2,055 | 2,055 | 3,900 | 2,055 |
| 2001-01-29 | 2,145 | 2,145 | 2,055 | 2,080 | 8,200 | 2,080 |
| 2001-01-26 | 2,180 | 2,180 | 2,100 | 2,155 | 9,400 | 2,155 |
| 2001-01-25 | 2,150 | 2,150 | 2,070 | 2,150 | 5,300 | 2,150 |
| 2001-01-24 | 2,205 | 2,205 | 2,165 | 2,170 | 1,900 | 2,170 |
| 2001-01-23 | 2,195 | 2,200 | 2,175 | 2,200 | 5,500 | 2,200 |
| 2001-01-22 | 2,300 | 2,300 | 2,195 | 2,200 | 2,700 | 2,200 |
| 2001-01-19 | 2,285 | 2,300 | 2,170 | 2,270 | 9,400 | 2,270 |
| 2001-01-18 | 2,230 | 2,295 | 2,230 | 2,245 | 6,300 | 2,245 |
| 2001-01-17 | 2,150 | 2,230 | 2,100 | 2,230 | 6,500 | 2,230 |
| 2001-01-16 | 2,025 | 2,050 | 2,000 | 2,035 | 8,800 | 2,035 |
| 2001-01-15 | 1,975 | 2,000 | 1,950 | 1,992 | 7,900 | 1,992 |
| 2001-01-12 | 1,995 | 2,000 | 1,965 | 1,975 | 8,700 | 1,975 |
| 2001-01-11 | 2,040 | 2,040 | 1,990 | 1,999 | 6,900 | 1,999 |
| 2001-01-10 | 2,050 | 2,105 | 2,035 | 2,035 | 3,000 | 2,035 |
| 2001-01-09 | 2,100 | 2,100 | 2,035 | 2,070 | 1,500 | 2,070 |
| 2001-01-05 | 2,030 | 2,150 | 2,030 | 2,100 | 2,900 | 2,100 |
| 2001-01-04 | 2,240 | 2,240 | 2,070 | 2,110 | 1,400 | 2,110 |
分割・併合履歴 ： [1999-01-26]1株→1.1株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.4株
