6384 (株)昭和真空 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 | 750 | 750 | 725 | 730 | 29,000 | 730 |
| 2001-12-27 | 735 | 755 | 730 | 750 | 9,800 | 750 |
| 2001-12-26 | 740 | 740 | 730 | 730 | 5,800 | 730 |
| 2001-12-25 | 750 | 750 | 740 | 740 | 2,600 | 740 |
| 2001-12-21 | 725 | 740 | 725 | 740 | 3,400 | 740 |
| 2001-12-20 | 720 | 740 | 710 | 725 | 13,000 | 725 |
| 2001-12-19 | 750 | 750 | 725 | 730 | 9,300 | 730 |
| 2001-12-18 | 790 | 800 | 745 | 750 | 16,300 | 750 |
| 2001-12-17 | 845 | 860 | 800 | 800 | 17,900 | 800 |
| 2001-12-14 | 870 | 880 | 840 | 850 | 6,700 | 850 |
| 2001-12-13 | 860 | 880 | 860 | 870 | 9,600 | 870 |
| 2001-12-12 | 850 | 860 | 835 | 850 | 6,000 | 850 |
| 2001-12-11 | 865 | 870 | 850 | 850 | 7,000 | 850 |
| 2001-12-10 | 880 | 890 | 865 | 870 | 4,900 | 870 |
| 2001-12-07 | 875 | 900 | 875 | 880 | 3,200 | 880 |
| 2001-12-06 | 900 | 930 | 870 | 880 | 10,700 | 880 |
| 2001-12-05 | 890 | 900 | 870 | 885 | 15,900 | 885 |
| 2001-12-04 | 900 | 910 | 870 | 890 | 12,900 | 890 |
| 2001-12-03 | 910 | 920 | 900 | 900 | 5,400 | 900 |
| 2001-11-30 | 930 | 930 | 920 | 920 | 700 | 920 |
| 2001-11-29 | 960 | 970 | 900 | 930 | 6,200 | 930 |
| 2001-11-28 | 970 | 990 | 960 | 970 | 2,000 | 970 |
| 2001-11-27 | 945 | 980 | 930 | 970 | 19,300 | 970 |
| 2001-11-26 | 905 | 970 | 905 | 930 | 11,500 | 930 |
| 2001-11-22 | 900 | 910 | 900 | 910 | 1,500 | 910 |
| 2001-11-21 | 880 | 910 | 880 | 900 | 18,000 | 900 |
| 2001-11-20 | 900 | 920 | 890 | 900 | 20,900 | 900 |
| 2001-11-19 | 960 | 990 | 900 | 920 | 26,600 | 920 |
| 2001-11-16 | 810 | 970 | 805 | 955 | 71,100 | 955 |
| 2001-11-15 | 860 | 880 | 790 | 805 | 67,600 | 805 |
| 2001-11-14 | 885 | 885 | 850 | 865 | 7,400 | 865 |
| 2001-11-13 | 900 | 920 | 870 | 890 | 6,300 | 890 |
| 2001-11-12 | 950 | 950 | 920 | 930 | 8,000 | 930 |
| 2001-11-09 | 940 | 950 | 940 | 950 | 7,600 | 950 |
| 2001-11-08 | 990 | 990 | 940 | 940 | 9,900 | 940 |
| 2001-11-07 | 1,030 | 1,030 | 980 | 980 | 17,600 | 980 |
| 2001-11-06 | 1,050 | 1,050 | 1,010 | 1,010 | 9,000 | 1,010 |
| 2001-11-05 | 1,040 | 1,090 | 1,020 | 1,050 | 34,000 | 1,050 |
| 2001-11-02 | 960 | 1,060 | 930 | 1,040 | 94,000 | 1,040 |
| 2001-11-01 | 930 | 960 | 920 | 950 | 15,600 | 950 |
| 2001-10-31 | 970 | 970 | 920 | 940 | 17,000 | 940 |
| 2001-10-30 | 1,020 | 1,050 | 960 | 970 | 12,600 | 970 |
| 2001-10-29 | 1,110 | 1,110 | 1,050 | 1,050 | 15,000 | 1,050 |
| 2001-10-26 | 1,090 | 1,170 | 1,090 | 1,110 | 25,100 | 1,110 |
| 2001-10-25 | 1,080 | 1,100 | 1,070 | 1,100 | 8,100 | 1,100 |
| 2001-10-24 | 1,090 | 1,120 | 1,050 | 1,070 | 22,500 | 1,070 |
| 2001-10-23 | 1,050 | 1,080 | 1,020 | 1,070 | 34,700 | 1,070 |
| 2001-10-22 | 1,030 | 1,050 | 1,000 | 1,010 | 14,600 | 1,010 |
| 2001-10-19 | 1,000 | 1,070 | 1,000 | 1,030 | 19,300 | 1,030 |
| 2001-10-18 | 1,060 | 1,060 | 1,000 | 1,010 | 17,600 | 1,010 |
| 2001-10-17 | 1,070 | 1,090 | 1,050 | 1,060 | 15,900 | 1,060 |
| 2001-10-16 | 1,000 | 1,110 | 950 | 1,050 | 22,900 | 1,050 |
| 2001-10-15 | 1,160 | 1,180 | 1,010 | 1,030 | 15,500 | 1,030 |
| 2001-10-12 | 1,200 | 1,250 | 1,160 | 1,180 | 36,000 | 1,180 |
| 2001-10-11 | 1,100 | 1,230 | 1,090 | 1,200 | 48,800 | 1,200 |
| 2001-10-10 | 910 | 1,090 | 890 | 1,070 | 43,600 | 1,070 |
| 2001-10-09 | 800 | 950 | 800 | 900 | 30,600 | 900 |
| 2001-10-05 | 795 | 810 | 795 | 810 | 20,200 | 810 |
| 2001-10-04 | 790 | 820 | 790 | 790 | 27,000 | 790 |
| 2001-10-03 | 780 | 790 | 775 | 790 | 16,200 | 790 |
| 2001-10-02 | 780 | 780 | 730 | 780 | 7,700 | 780 |
| 2001-10-01 | 780 | 780 | 770 | 780 | 12,100 | 780 |
| 2001-09-28 | 735 | 780 | 735 | 780 | 1,500 | 780 |
| 2001-09-27 | 780 | 780 | 710 | 735 | 13,500 | 735 |
| 2001-09-26 | 760 | 780 | 725 | 745 | 11,600 | 745 |
| 2001-09-25 | 790 | 800 | 760 | 785 | 4,500 | 785 |
| 2001-09-21 | 750 | 770 | 730 | 750 | 8,000 | 750 |
| 2001-09-20 | 775 | 785 | 730 | 760 | 10,000 | 760 |
| 2001-09-19 | 730 | 795 | 720 | 795 | 17,500 | 795 |
| 2001-09-18 | 700 | 720 | 700 | 720 | 16,200 | 720 |
| 2001-09-17 | 710 | 710 | 690 | 700 | 16,500 | 700 |
| 2001-09-14 | 720 | 745 | 710 | 735 | 33,900 | 735 |
| 2001-09-13 | 750 | 750 | 700 | 720 | 24,600 | 720 |
| 2001-09-12 | 840 | 840 | 740 | 740 | 30,300 | 740 |
| 2001-09-11 | 850 | 870 | 840 | 860 | 11,100 | 860 |
| 2001-09-10 | 890 | 890 | 820 | 840 | 27,500 | 840 |
| 2001-09-07 | 900 | 910 | 870 | 870 | 16,700 | 870 |
| 2001-09-06 | 890 | 920 | 885 | 905 | 18,500 | 905 |
| 2001-09-05 | 900 | 920 | 870 | 900 | 11,200 | 900 |
| 2001-09-04 | 910 | 940 | 900 | 905 | 32,400 | 905 |
| 2001-09-03 | 1,010 | 1,020 | 880 | 920 | 51,800 | 920 |
| 2001-08-31 | 1,080 | 1,100 | 1,050 | 1,080 | 13,900 | 1,080 |
| 2001-08-30 | 1,150 | 1,160 | 1,100 | 1,100 | 21,000 | 1,100 |
| 2001-08-29 | 1,190 | 1,200 | 1,170 | 1,170 | 25,000 | 1,170 |
| 2001-08-28 | 1,210 | 1,230 | 1,200 | 1,200 | 3,900 | 1,200 |
| 2001-08-27 | 1,250 | 1,280 | 1,220 | 1,220 | 23,800 | 1,220 |
| 2001-08-24 | 1,260 | 1,260 | 1,180 | 1,190 | 19,500 | 1,190 |
| 2001-08-23 | 1,320 | 1,330 | 1,250 | 1,260 | 16,300 | 1,260 |
| 2001-08-22 | 1,340 | 1,360 | 1,330 | 1,330 | 14,200 | 1,330 |
| 2001-08-21 | 1,330 | 1,350 | 1,320 | 1,340 | 15,100 | 1,340 |
| 2001-08-20 | 1,310 | 1,320 | 1,300 | 1,320 | 6,100 | 1,320 |
| 2001-08-17 | 1,300 | 1,330 | 1,290 | 1,310 | 13,600 | 1,310 |
| 2001-08-16 | 1,310 | 1,310 | 1,300 | 1,300 | 14,300 | 1,300 |
| 2001-08-15 | 1,320 | 1,330 | 1,300 | 1,300 | 18,900 | 1,300 |
| 2001-08-14 | 1,300 | 1,310 | 1,290 | 1,310 | 10,600 | 1,310 |
| 2001-08-13 | 1,290 | 1,300 | 1,280 | 1,290 | 10,300 | 1,290 |
| 2001-08-10 | 1,320 | 1,320 | 1,280 | 1,290 | 4,100 | 1,290 |
| 2001-08-09 | 1,300 | 1,320 | 1,280 | 1,300 | 24,800 | 1,300 |
| 2001-08-08 | 1,350 | 1,360 | 1,300 | 1,310 | 16,200 | 1,310 |
| 2001-08-07 | 1,360 | 1,370 | 1,340 | 1,350 | 14,400 | 1,350 |
| 2001-08-06 | 1,390 | 1,400 | 1,340 | 1,380 | 28,800 | 1,380 |
| 2001-08-03 | 1,440 | 1,440 | 1,330 | 1,390 | 41,800 | 1,390 |
| 2001-08-02 | 1,440 | 1,450 | 1,400 | 1,420 | 34,400 | 1,420 |
| 2001-08-01 | 1,390 | 1,420 | 1,360 | 1,420 | 24,300 | 1,420 |
| 2001-07-31 | 1,350 | 1,450 | 1,350 | 1,370 | 67,000 | 1,370 |
| 2001-07-30 | 1,400 | 1,430 | 1,340 | 1,350 | 26,000 | 1,350 |
| 2001-07-27 | 1,580 | 1,580 | 1,450 | 1,450 | 34,000 | 1,450 |
| 2001-07-26 | 1,530 | 1,570 | 1,430 | 1,510 | 47,000 | 1,510 |
| 2001-07-25 | 1,360 | 1,650 | 1,310 | 1,570 | 139,000 | 1,570 |
| 2001-07-24 | 1,260 | 1,360 | 1,230 | 1,350 | 245,000 | 1,350 |
| 2001-07-23 | 1,440 | 1,440 | 1,280 | 1,280 | 33,000 | 1,280 |
| 2001-07-19 | 1,400 | 1,440 | 1,400 | 1,440 | 58,000 | 1,440 |
| 2001-07-18 | 1,550 | 1,600 | 1,450 | 1,450 | 78,000 | 1,450 |
| 2001-07-17 | 1,630 | 1,650 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2001-07-16 | 1,700 | 1,700 | 1,650 | 1,650 | 16,000 | 1,650 |
| 2001-07-13 | 1,650 | 1,750 | 1,650 | 1,650 | 25,000 | 1,650 |
| 2001-07-12 | 1,670 | 1,700 | 1,550 | 1,650 | 28,000 | 1,650 |
| 2001-07-11 | 1,680 | 1,700 | 1,650 | 1,680 | 34,000 | 1,680 |
| 2001-07-10 | 1,680 | 1,720 | 1,680 | 1,720 | 20,000 | 1,720 |
| 2001-07-09 | 1,750 | 1,800 | 1,650 | 1,750 | 9,000 | 1,750 |
| 2001-07-06 | 1,950 | 1,950 | 1,790 | 1,850 | 10,000 | 1,850 |
| 2001-07-05 | 2,000 | 2,000 | 1,970 | 1,970 | 16,000 | 1,970 |
| 2001-07-04 | 2,000 | 2,010 | 1,980 | 1,980 | 8,000 | 1,980 |
| 2001-07-03 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 2001-07-02 | 2,030 | 2,030 | 2,000 | 2,010 | 4,000 | 2,010 |
| 2001-06-29 | 2,050 | 2,070 | 2,010 | 2,010 | 8,000 | 2,010 |
| 2001-06-28 | 2,070 | 2,070 | 1,980 | 2,000 | 27,000 | 2,000 |
| 2001-06-27 | 2,050 | 2,100 | 2,050 | 2,100 | 11,000 | 2,100 |
| 2001-06-26 | 2,120 | 2,120 | 2,080 | 2,080 | 2,000 | 2,080 |
| 2001-06-25 | 2,120 | 2,130 | 2,120 | 2,130 | 5,000 | 2,130 |
| 2001-06-22 | 2,100 | 2,120 | 2,100 | 2,120 | 4,000 | 2,120 |
| 2001-06-21 | 2,070 | 2,190 | 2,050 | 2,120 | 9,000 | 2,120 |
| 2001-06-20 | 2,070 | 2,070 | 2,050 | 2,050 | 4,000 | 2,050 |
| 2001-06-18 | 2,050 | 2,070 | 2,040 | 2,040 | 10,000 | 2,040 |
| 2001-06-15 | 2,120 | 2,120 | 2,050 | 2,060 | 6,000 | 2,060 |
| 2001-06-14 | 2,070 | 2,210 | 2,050 | 2,170 | 30,000 | 2,170 |
| 2001-06-13 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 2,050 |
| 2001-06-12 | 2,180 | 2,180 | 2,040 | 2,070 | 30,000 | 2,070 |
| 2001-06-11 | 2,220 | 2,250 | 2,180 | 2,180 | 16,000 | 2,180 |
| 2001-06-08 | 2,230 | 2,300 | 2,200 | 2,270 | 21,000 | 2,270 |
| 2001-06-07 | 2,200 | 2,270 | 2,100 | 2,200 | 58,000 | 2,200 |
| 2001-06-06 | 2,330 | 2,480 | 2,230 | 2,300 | 49,000 | 2,300 |
| 2001-06-05 | 2,410 | 2,430 | 2,250 | 2,300 | 25,000 | 2,300 |
| 2001-06-04 | 2,550 | 2,550 | 2,400 | 2,480 | 14,000 | 2,480 |
| 2001-06-01 | 2,680 | 2,700 | 2,560 | 2,560 | 51,000 | 2,560 |
| 2001-05-31 | 2,720 | 2,740 | 2,680 | 2,700 | 15,000 | 2,700 |
| 2001-05-30 | 2,780 | 2,780 | 2,700 | 2,740 | 8,000 | 2,740 |
| 2001-05-29 | 2,770 | 2,800 | 2,700 | 2,800 | 8,000 | 2,800 |
| 2001-05-28 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 2,820 |
| 2001-05-25 | 2,850 | 2,850 | 2,800 | 2,820 | 9,000 | 2,820 |
| 2001-05-24 | 2,800 | 2,800 | 2,700 | 2,700 | 5,000 | 2,700 |
| 2001-05-23 | 2,810 | 2,860 | 2,800 | 2,800 | 13,000 | 2,800 |
| 2001-05-22 | 2,900 | 2,940 | 2,800 | 2,860 | 17,000 | 2,860 |
| 2001-05-21 | 2,900 | 2,930 | 2,800 | 2,850 | 23,000 | 2,850 |
| 2001-05-18 | 3,000 | 3,020 | 2,910 | 2,910 | 46,000 | 2,910 |
| 2001-05-17 | 2,650 | 3,100 | 2,400 | 2,900 | 170,000 | 2,900 |
| 2001-05-16 | 3,750 | 3,800 | 3,650 | 3,650 | 14,000 | 3,650 |
| 2001-05-15 | 3,700 | 3,780 | 3,650 | 3,780 | 19,000 | 3,780 |
| 2001-05-14 | 3,810 | 3,810 | 3,720 | 3,720 | 14,000 | 3,720 |
| 2001-05-11 | 3,900 | 3,900 | 3,800 | 3,850 | 19,000 | 3,850 |
| 2001-05-10 | 3,950 | 3,990 | 3,850 | 3,900 | 25,000 | 3,900 |
| 2001-05-09 | 4,100 | 4,100 | 3,980 | 4,000 | 24,000 | 4,000 |
| 2001-05-08 | 3,750 | 4,200 | 3,750 | 4,120 | 115,000 | 4,120 |
| 2001-05-07 | 3,550 | 3,730 | 3,550 | 3,700 | 28,000 | 3,700 |
| 2001-05-02 | 3,580 | 3,600 | 3,550 | 3,580 | 11,000 | 3,580 |
| 2001-05-01 | 3,600 | 3,600 | 3,550 | 3,580 | 26,000 | 3,580 |
| 2001-04-27 | 3,600 | 3,630 | 3,550 | 3,600 | 19,000 | 3,600 |
| 2001-04-26 | 3,580 | 3,650 | 3,580 | 3,600 | 12,000 | 3,600 |
| 2001-04-25 | 3,520 | 3,580 | 3,500 | 3,580 | 17,000 | 3,580 |
| 2001-04-24 | 3,550 | 3,580 | 3,500 | 3,550 | 26,000 | 3,550 |
| 2001-04-23 | 3,680 | 3,680 | 3,550 | 3,600 | 38,000 | 3,600 |
| 2001-04-20 | 3,640 | 3,750 | 3,600 | 3,680 | 37,000 | 3,680 |
| 2001-04-19 | 3,500 | 3,640 | 3,400 | 3,600 | 58,000 | 3,600 |
| 2001-04-18 | 3,350 | 3,350 | 3,300 | 3,350 | 20,000 | 3,350 |
| 2001-04-17 | 3,350 | 3,350 | 3,300 | 3,320 | 6,000 | 3,320 |
| 2001-04-16 | 3,300 | 3,300 | 3,250 | 3,300 | 18,000 | 3,300 |
| 2001-04-13 | 3,400 | 3,400 | 3,300 | 3,300 | 12,000 | 3,300 |
| 2001-04-12 | 3,350 | 3,400 | 3,300 | 3,300 | 14,000 | 3,300 |
| 2001-04-11 | 3,350 | 3,400 | 3,300 | 3,350 | 18,000 | 3,350 |
| 2001-04-10 | 3,400 | 3,400 | 3,250 | 3,350 | 24,000 | 3,350 |
| 2001-04-09 | 3,400 | 3,450 | 3,370 | 3,400 | 7,000 | 3,400 |
| 2001-04-06 | 3,800 | 3,900 | 3,450 | 3,450 | 79,000 | 3,450 |
| 2001-04-05 | 3,300 | 3,750 | 3,150 | 3,600 | 122,000 | 3,600 |
| 2001-04-04 | 3,100 | 3,180 | 3,100 | 3,150 | 44,000 | 3,150 |
| 2001-04-03 | 3,200 | 3,250 | 3,060 | 3,250 | 13,000 | 3,250 |
| 2001-04-02 | 3,200 | 3,300 | 3,200 | 3,200 | 19,000 | 3,200 |
| 2001-03-30 | 3,300 | 3,380 | 3,200 | 3,250 | 23,000 | 3,250 |
| 2001-03-29 | 3,250 | 3,300 | 3,200 | 3,300 | 12,000 | 3,300 |
| 2001-03-28 | 3,150 | 3,350 | 3,150 | 3,300 | 30,000 | 3,300 |
| 2001-03-27 | 3,350 | 3,450 | 3,150 | 3,300 | 49,000 | 3,300 |
| 2001-03-26 | 3,550 | 3,750 | 3,500 | 3,520 | 83,000 | 2,933.33 |
| 2001-03-23 | 3,500 | 3,550 | 3,400 | 3,400 | 28,000 | 2,833.33 |
| 2001-03-22 | 3,450 | 3,450 | 3,350 | 3,350 | 26,000 | 2,791.67 |
| 2001-03-21 | 3,400 | 3,460 | 3,200 | 3,350 | 23,000 | 2,791.67 |
| 2001-03-19 | 3,450 | 3,600 | 3,400 | 3,550 | 17,000 | 2,958.33 |
| 2001-03-16 | 3,550 | 3,650 | 3,500 | 3,600 | 17,000 | 3,000 |
| 2001-03-15 | 3,200 | 3,650 | 2,950 | 3,600 | 62,000 | 3,000 |
| 2001-03-14 | 3,550 | 3,750 | 3,280 | 3,350 | 138,000 | 2,791.67 |
| 2001-03-13 | 3,450 | 3,540 | 3,050 | 3,350 | 146,000 | 2,791.67 |
| 2001-03-12 | 3,850 | 3,850 | 3,480 | 3,740 | 27,000 | 3,116.67 |
| 2001-03-09 | 4,000 | 4,100 | 3,880 | 4,000 | 31,000 | 3,333.33 |
| 2001-03-08 | 4,160 | 4,300 | 3,900 | 4,050 | 40,000 | 3,375 |
| 2001-03-07 | 4,100 | 4,650 | 4,100 | 4,150 | 93,000 | 3,458.33 |
| 2001-03-06 | 3,250 | 4,100 | 3,200 | 4,000 | 88,000 | 3,333.33 |
| 2001-03-05 | 3,240 | 3,300 | 2,950 | 3,080 | 117,000 | 2,566.67 |
| 2001-03-02 | 3,550 | 3,700 | 3,150 | 3,250 | 102,000 | 2,708.33 |
| 2001-03-01 | 4,100 | 4,100 | 3,600 | 3,650 | 79,000 | 3,041.67 |
| 2001-02-28 | 4,400 | 4,400 | 4,100 | 4,100 | 41,000 | 3,416.67 |
| 2001-02-27 | 4,400 | 4,450 | 4,250 | 4,400 | 24,000 | 3,666.67 |
| 2001-02-26 | 4,500 | 4,550 | 4,300 | 4,350 | 15,000 | 3,625 |
| 2001-02-23 | 4,500 | 4,600 | 4,450 | 4,450 | 46,000 | 3,708.33 |
| 2001-02-22 | 4,650 | 4,650 | 4,250 | 4,550 | 64,000 | 3,791.67 |
| 2001-02-21 | 4,980 | 5,000 | 4,700 | 4,700 | 45,000 | 3,916.67 |
| 2001-02-20 | 5,050 | 5,100 | 4,970 | 5,000 | 66,000 | 4,166.67 |
| 2001-02-19 | 5,200 | 5,300 | 5,090 | 5,100 | 36,000 | 4,250 |
| 2001-02-16 | 5,400 | 5,520 | 5,280 | 5,300 | 122,000 | 4,416.67 |
| 2001-02-15 | 5,350 | 5,400 | 5,200 | 5,390 | 50,000 | 4,491.67 |
| 2001-02-14 | 5,050 | 5,500 | 5,000 | 5,350 | 102,000 | 4,458.33 |
| 2001-02-13 | 5,220 | 5,250 | 5,010 | 5,100 | 56,000 | 4,250 |
| 2001-02-09 | 5,300 | 5,320 | 5,150 | 5,220 | 103,000 | 4,350 |
| 2001-02-08 | 5,450 | 5,500 | 5,180 | 5,320 | 85,000 | 4,433.33 |
| 2001-02-07 | 5,410 | 5,700 | 5,410 | 5,520 | 205,000 | 4,600 |
| 2001-02-06 | 4,810 | 5,430 | 4,800 | 5,380 | 203,000 | 4,483.33 |
| 2001-02-05 | 4,800 | 4,900 | 4,500 | 4,850 | 100,000 | 4,041.67 |
| 2001-02-02 | 5,200 | 5,400 | 4,800 | 4,900 | 108,000 | 4,083.33 |
| 2001-02-01 | 5,280 | 5,300 | 4,950 | 5,200 | 112,000 | 4,333.33 |
| 2001-01-31 | 5,340 | 5,500 | 5,210 | 5,320 | 140,000 | 4,433.33 |
| 2001-01-30 | 4,850 | 5,400 | 4,850 | 5,350 | 199,000 | 4,458.33 |
| 2001-01-29 | 4,700 | 4,950 | 4,700 | 4,900 | 76,000 | 4,083.33 |
| 2001-01-26 | 5,400 | 5,500 | 4,800 | 4,800 | 217,000 | 4,000 |
| 2001-01-25 | 4,900 | 5,700 | 4,780 | 5,450 | 428,000 | 4,541.67 |
| 2001-01-24 | 4,430 | 4,950 | 4,400 | 4,820 | 317,000 | 4,016.67 |
| 2001-01-23 | 4,500 | 4,500 | 4,280 | 4,410 | 208,000 | 3,675 |
| 2001-01-22 | 4,180 | 4,530 | 4,120 | 4,360 | 352,000 | 3,633.33 |
| 2001-01-19 | 4,080 | 4,300 | 4,000 | 4,180 | 284,000 | 3,483.33 |
| 2001-01-18 | 3,840 | 4,100 | 3,800 | 4,000 | 387,000 | 3,333.33 |
| 2001-01-17 | 3,540 | 3,850 | 3,500 | 3,820 | 143,000 | 3,183.33 |
| 2001-01-16 | 3,500 | 3,600 | 3,420 | 3,500 | 78,000 | 2,916.67 |
| 2001-01-15 | 3,400 | 3,650 | 3,400 | 3,500 | 100,000 | 2,916.67 |
| 2001-01-12 | 3,100 | 3,400 | 3,050 | 3,380 | 77,000 | 2,816.67 |
| 2001-01-11 | 3,370 | 3,370 | 2,750 | 3,050 | 160,000 | 2,541.67 |
| 2001-01-10 | 3,370 | 3,500 | 3,310 | 3,340 | 63,000 | 2,783.33 |
| 2001-01-09 | 3,540 | 3,540 | 3,300 | 3,370 | 115,000 | 2,808.33 |
| 2001-01-05 | 3,740 | 3,750 | 3,450 | 3,610 | 119,000 | 3,008.33 |
| 2001-01-04 | 4,100 | 4,200 | 3,700 | 3,700 | 113,000 | 3,083.33 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
