6800 (株)ヨコオ 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 | 635 | 659 | 625 | 642 | 42,900 | 642 |
| 2001-12-27 | 615 | 625 | 609 | 625 | 31,000 | 625 |
| 2001-12-26 | 631 | 631 | 609 | 611 | 28,800 | 611 |
| 2001-12-25 | 638 | 639 | 625 | 639 | 15,900 | 639 |
| 2001-12-21 | 608 | 641 | 605 | 628 | 74,400 | 628 |
| 2001-12-20 | 654 | 654 | 634 | 638 | 42,000 | 638 |
| 2001-12-19 | 680 | 680 | 617 | 654 | 54,500 | 654 |
| 2001-12-18 | 739 | 739 | 670 | 670 | 62,300 | 670 |
| 2001-12-17 | 749 | 749 | 689 | 699 | 41,900 | 699 |
| 2001-12-14 | 740 | 750 | 730 | 750 | 69,500 | 750 |
| 2001-12-13 | 810 | 810 | 778 | 790 | 37,000 | 790 |
| 2001-12-12 | 826 | 833 | 811 | 820 | 52,600 | 820 |
| 2001-12-11 | 827 | 835 | 825 | 833 | 32,200 | 833 |
| 2001-12-10 | 853 | 854 | 835 | 840 | 16,400 | 840 |
| 2001-12-07 | 850 | 885 | 850 | 856 | 18,400 | 856 |
| 2001-12-06 | 879 | 888 | 873 | 880 | 35,900 | 880 |
| 2001-12-05 | 847 | 860 | 847 | 859 | 21,200 | 859 |
| 2001-12-04 | 827 | 850 | 822 | 847 | 46,500 | 847 |
| 2001-12-03 | 865 | 865 | 827 | 847 | 52,300 | 847 |
| 2001-11-30 | 850 | 857 | 840 | 845 | 80,300 | 845 |
| 2001-11-29 | 860 | 860 | 851 | 855 | 42,500 | 855 |
| 2001-11-28 | 885 | 885 | 850 | 855 | 106,200 | 855 |
| 2001-11-27 | 865 | 891 | 858 | 888 | 92,800 | 888 |
| 2001-11-26 | 863 | 875 | 850 | 856 | 81,300 | 856 |
| 2001-11-22 | 888 | 890 | 880 | 883 | 22,300 | 883 |
| 2001-11-21 | 920 | 924 | 885 | 886 | 17,800 | 886 |
| 2001-11-20 | 954 | 954 | 920 | 920 | 14,700 | 920 |
| 2001-11-19 | 930 | 941 | 921 | 924 | 13,000 | 924 |
| 2001-11-16 | 911 | 929 | 910 | 920 | 15,400 | 920 |
| 2001-11-15 | 890 | 920 | 890 | 908 | 45,100 | 908 |
| 2001-11-14 | 880 | 900 | 871 | 890 | 11,200 | 890 |
| 2001-11-13 | 863 | 880 | 845 | 880 | 36,600 | 880 |
| 2001-11-12 | 920 | 923 | 900 | 903 | 18,500 | 903 |
| 2001-11-09 | 949 | 949 | 916 | 924 | 25,400 | 924 |
| 2001-11-08 | 973 | 974 | 942 | 952 | 5,400 | 952 |
| 2001-11-07 | 975 | 990 | 968 | 978 | 18,300 | 978 |
| 2001-11-06 | 953 | 1,000 | 953 | 995 | 13,200 | 995 |
| 2001-11-05 | 968 | 970 | 934 | 963 | 17,200 | 963 |
| 2001-11-02 | 958 | 965 | 915 | 958 | 26,200 | 958 |
| 2001-11-01 | 985 | 990 | 935 | 958 | 24,400 | 958 |
| 2001-10-31 | 966 | 971 | 955 | 965 | 16,200 | 965 |
| 2001-10-30 | 999 | 999 | 960 | 971 | 21,600 | 971 |
| 2001-10-29 | 1,060 | 1,060 | 1,010 | 1,017 | 12,200 | 1,017 |
| 2001-10-26 | 1,090 | 1,130 | 1,060 | 1,060 | 26,800 | 1,060 |
| 2001-10-25 | 1,030 | 1,092 | 1,030 | 1,090 | 64,000 | 1,090 |
| 2001-10-24 | 979 | 1,010 | 971 | 1,010 | 48,000 | 1,010 |
| 2001-10-23 | 959 | 984 | 951 | 984 | 18,300 | 984 |
| 2001-10-22 | 970 | 970 | 949 | 959 | 12,400 | 959 |
| 2001-10-19 | 942 | 955 | 903 | 940 | 10,400 | 940 |
| 2001-10-18 | 950 | 970 | 939 | 942 | 17,100 | 942 |
| 2001-10-17 | 930 | 972 | 922 | 970 | 13,300 | 970 |
| 2001-10-16 | 940 | 950 | 908 | 930 | 9,800 | 930 |
| 2001-10-15 | 983 | 983 | 932 | 940 | 11,700 | 940 |
| 2001-10-12 | 957 | 974 | 953 | 974 | 35,600 | 974 |
| 2001-10-11 | 930 | 940 | 920 | 940 | 16,300 | 940 |
| 2001-10-10 | 951 | 951 | 921 | 930 | 12,800 | 930 |
| 2001-10-09 | 950 | 973 | 950 | 962 | 8,800 | 962 |
| 2001-10-05 | 970 | 975 | 950 | 960 | 13,500 | 960 |
| 2001-10-04 | 977 | 990 | 972 | 985 | 8,300 | 985 |
| 2001-10-03 | 950 | 965 | 940 | 950 | 18,300 | 950 |
| 2001-10-02 | 1,000 | 1,000 | 950 | 967 | 17,300 | 967 |
| 2001-10-01 | 919 | 999 | 892 | 999 | 19,400 | 999 |
| 2001-09-28 | 930 | 930 | 899 | 909 | 25,200 | 909 |
| 2001-09-27 | 940 | 955 | 918 | 930 | 28,000 | 930 |
| 2001-09-26 | 995 | 1,000 | 945 | 950 | 19,000 | 950 |
| 2001-09-25 | 1,000 | 1,001 | 970 | 975 | 7,800 | 975 |
| 2001-09-21 | 960 | 969 | 950 | 954 | 8,500 | 954 |
| 2001-09-20 | 995 | 995 | 964 | 989 | 21,400 | 989 |
| 2001-09-19 | 887 | 985 | 886 | 985 | 17,000 | 985 |
| 2001-09-18 | 851 | 900 | 850 | 895 | 16,400 | 895 |
| 2001-09-17 | 920 | 920 | 831 | 851 | 20,500 | 851 |
| 2001-09-14 | 828 | 900 | 828 | 900 | 48,900 | 900 |
| 2001-09-13 | 828 | 898 | 828 | 878 | 64,200 | 878 |
| 2001-09-12 | 878 | 878 | 878 | 878 | 6,400 | 878 |
| 2001-09-11 | 980 | 980 | 926 | 928 | 15,700 | 928 |
| 2001-09-10 | 980 | 989 | 966 | 980 | 12,700 | 980 |
| 2001-09-07 | 990 | 1,026 | 980 | 985 | 15,600 | 985 |
| 2001-09-06 | 960 | 980 | 960 | 980 | 10,600 | 980 |
| 2001-09-05 | 965 | 971 | 954 | 960 | 49,000 | 960 |
| 2001-09-04 | 1,000 | 1,007 | 945 | 972 | 70,900 | 972 |
| 2001-09-03 | 1,069 | 1,069 | 1,003 | 1,010 | 37,500 | 1,010 |
| 2001-08-31 | 1,001 | 1,040 | 1,001 | 1,029 | 13,400 | 1,029 |
| 2001-08-30 | 1,050 | 1,060 | 1,000 | 1,060 | 44,300 | 1,060 |
| 2001-08-29 | 1,040 | 1,068 | 1,012 | 1,058 | 9,600 | 1,058 |
| 2001-08-28 | 1,100 | 1,100 | 1,049 | 1,080 | 14,300 | 1,080 |
| 2001-08-27 | 1,111 | 1,130 | 1,100 | 1,101 | 7,100 | 1,101 |
| 2001-08-24 | 1,111 | 1,130 | 1,098 | 1,130 | 15,200 | 1,130 |
| 2001-08-23 | 1,155 | 1,160 | 1,101 | 1,148 | 32,400 | 1,148 |
| 2001-08-22 | 1,155 | 1,190 | 1,151 | 1,175 | 15,200 | 1,175 |
| 2001-08-21 | 1,160 | 1,170 | 1,150 | 1,155 | 15,300 | 1,155 |
| 2001-08-20 | 1,220 | 1,220 | 1,160 | 1,160 | 7,500 | 1,160 |
| 2001-08-17 | 1,190 | 1,190 | 1,152 | 1,180 | 9,000 | 1,180 |
| 2001-08-16 | 1,180 | 1,180 | 1,145 | 1,150 | 36,600 | 1,150 |
| 2001-08-15 | 1,215 | 1,221 | 1,160 | 1,180 | 23,300 | 1,180 |
| 2001-08-14 | 1,151 | 1,200 | 1,151 | 1,161 | 20,800 | 1,161 |
| 2001-08-13 | 1,150 | 1,171 | 1,149 | 1,150 | 70,500 | 1,150 |
| 2001-08-10 | 1,211 | 1,228 | 1,201 | 1,207 | 12,400 | 1,207 |
| 2001-08-09 | 1,230 | 1,230 | 1,200 | 1,200 | 11,400 | 1,200 |
| 2001-08-08 | 1,281 | 1,285 | 1,202 | 1,231 | 6,300 | 1,231 |
| 2001-08-07 | 1,250 | 1,290 | 1,240 | 1,281 | 31,500 | 1,281 |
| 2001-08-06 | 1,212 | 1,232 | 1,199 | 1,231 | 17,900 | 1,231 |
| 2001-08-03 | 1,280 | 1,280 | 1,210 | 1,248 | 12,700 | 1,248 |
| 2001-08-02 | 1,248 | 1,284 | 1,200 | 1,280 | 52,600 | 1,280 |
| 2001-08-01 | 1,249 | 1,249 | 1,200 | 1,233 | 13,800 | 1,233 |
| 2001-07-31 | 1,170 | 1,204 | 1,169 | 1,179 | 15,900 | 1,179 |
| 2001-07-30 | 1,221 | 1,221 | 1,150 | 1,170 | 10,600 | 1,170 |
| 2001-07-27 | 1,231 | 1,251 | 1,220 | 1,220 | 16,300 | 1,220 |
| 2001-07-26 | 1,245 | 1,248 | 1,230 | 1,230 | 7,900 | 1,230 |
| 2001-07-25 | 1,259 | 1,260 | 1,241 | 1,245 | 13,600 | 1,245 |
| 2001-07-24 | 1,190 | 1,260 | 1,180 | 1,260 | 34,200 | 1,260 |
| 2001-07-23 | 1,215 | 1,215 | 1,189 | 1,190 | 26,000 | 1,190 |
| 2001-07-19 | 1,200 | 1,200 | 1,140 | 1,155 | 29,700 | 1,155 |
| 2001-07-18 | 1,200 | 1,200 | 1,140 | 1,140 | 86,500 | 1,140 |
| 2001-07-17 | 1,224 | 1,225 | 1,202 | 1,203 | 19,500 | 1,203 |
| 2001-07-16 | 1,284 | 1,284 | 1,210 | 1,223 | 14,200 | 1,223 |
| 2001-07-13 | 1,275 | 1,275 | 1,230 | 1,244 | 25,200 | 1,244 |
| 2001-07-12 | 1,210 | 1,255 | 1,210 | 1,235 | 40,200 | 1,235 |
| 2001-07-11 | 1,175 | 1,285 | 1,175 | 1,228 | 43,900 | 1,228 |
| 2001-07-10 | 1,180 | 1,214 | 1,180 | 1,213 | 73,500 | 1,213 |
| 2001-07-09 | 1,230 | 1,230 | 1,180 | 1,214 | 89,200 | 1,214 |
| 2001-07-06 | 1,280 | 1,288 | 1,265 | 1,265 | 40,700 | 1,265 |
| 2001-07-05 | 1,290 | 1,300 | 1,280 | 1,300 | 92,100 | 1,300 |
| 2001-07-04 | 1,330 | 1,340 | 1,300 | 1,305 | 23,600 | 1,305 |
| 2001-07-03 | 1,380 | 1,380 | 1,330 | 1,348 | 39,400 | 1,348 |
| 2001-07-02 | 1,409 | 1,410 | 1,373 | 1,390 | 37,300 | 1,390 |
| 2001-06-29 | 1,400 | 1,415 | 1,375 | 1,400 | 45,700 | 1,400 |
| 2001-06-28 | 1,400 | 1,415 | 1,380 | 1,400 | 38,900 | 1,400 |
| 2001-06-27 | 1,400 | 1,425 | 1,386 | 1,388 | 39,100 | 1,388 |
| 2001-06-26 | 1,386 | 1,439 | 1,370 | 1,428 | 18,200 | 1,428 |
| 2001-06-25 | 1,365 | 1,400 | 1,350 | 1,385 | 48,900 | 1,385 |
| 2001-06-22 | 1,418 | 1,430 | 1,361 | 1,400 | 81,100 | 1,400 |
| 2001-06-21 | 1,420 | 1,450 | 1,406 | 1,418 | 18,400 | 1,418 |
| 2001-06-20 | 1,490 | 1,490 | 1,390 | 1,400 | 35,200 | 1,400 |
| 2001-06-19 | 1,420 | 1,510 | 1,420 | 1,497 | 70,500 | 1,497 |
| 2001-06-18 | 1,420 | 1,465 | 1,419 | 1,465 | 32,300 | 1,465 |
| 2001-06-15 | 1,450 | 1,480 | 1,400 | 1,480 | 69,900 | 1,480 |
| 2001-06-14 | 1,480 | 1,500 | 1,450 | 1,499 | 48,500 | 1,499 |
| 2001-06-13 | 1,455 | 1,519 | 1,455 | 1,504 | 20,900 | 1,504 |
| 2001-06-12 | 1,490 | 1,530 | 1,462 | 1,475 | 57,200 | 1,475 |
| 2001-06-11 | 1,570 | 1,575 | 1,500 | 1,535 | 39,900 | 1,535 |
| 2001-06-08 | 1,579 | 1,590 | 1,550 | 1,570 | 120,000 | 1,570 |
| 2001-06-07 | 1,551 | 1,590 | 1,520 | 1,570 | 86,600 | 1,570 |
| 2001-06-06 | 1,535 | 1,600 | 1,481 | 1,580 | 119,700 | 1,580 |
| 2001-06-05 | 1,560 | 1,570 | 1,510 | 1,535 | 79,000 | 1,535 |
| 2001-06-04 | 1,581 | 1,629 | 1,555 | 1,570 | 225,200 | 1,570 |
| 2001-06-01 | 1,551 | 1,610 | 1,530 | 1,609 | 821,700 | 1,609 |
| 2001-05-31 | 1,510 | 1,560 | 1,500 | 1,521 | 322,400 | 1,521 |
| 2001-05-30 | 1,466 | 1,570 | 1,450 | 1,540 | 536,800 | 1,540 |
| 2001-05-29 | 1,455 | 1,490 | 1,450 | 1,486 | 190,800 | 1,486 |
| 2001-05-28 | 1,423 | 1,465 | 1,423 | 1,460 | 159,900 | 1,460 |
| 2001-05-25 | 1,400 | 1,426 | 1,392 | 1,422 | 64,800 | 1,422 |
| 2001-05-24 | 1,390 | 1,410 | 1,375 | 1,392 | 95,500 | 1,392 |
| 2001-05-23 | 1,410 | 1,420 | 1,400 | 1,406 | 80,300 | 1,406 |
| 2001-05-22 | 1,380 | 1,420 | 1,365 | 1,400 | 117,300 | 1,400 |
| 2001-05-21 | 1,355 | 1,370 | 1,345 | 1,360 | 73,500 | 1,360 |
| 2001-05-18 | 1,360 | 1,370 | 1,345 | 1,345 | 136,800 | 1,345 |
| 2001-05-17 | 1,360 | 1,395 | 1,350 | 1,359 | 76,100 | 1,359 |
| 2001-05-16 | 1,370 | 1,380 | 1,351 | 1,355 | 115,900 | 1,355 |
| 2001-05-15 | 1,409 | 1,480 | 1,391 | 1,410 | 124,600 | 1,410 |
| 2001-05-14 | 1,460 | 1,475 | 1,411 | 1,425 | 59,600 | 1,425 |
| 2001-05-11 | 1,519 | 1,519 | 1,450 | 1,452 | 135,700 | 1,452 |
| 2001-05-10 | 1,470 | 1,530 | 1,460 | 1,499 | 234,700 | 1,499 |
| 2001-05-09 | 1,450 | 1,460 | 1,420 | 1,460 | 213,800 | 1,460 |
| 2001-05-08 | 1,438 | 1,458 | 1,410 | 1,444 | 302,700 | 1,444 |
| 2001-05-07 | 1,392 | 1,429 | 1,370 | 1,418 | 295,900 | 1,418 |
| 2001-05-02 | 1,348 | 1,348 | 1,314 | 1,332 | 275,900 | 1,332 |
| 2001-05-01 | 1,313 | 1,328 | 1,294 | 1,328 | 112,200 | 1,328 |
| 2001-04-27 | 1,299 | 1,300 | 1,285 | 1,293 | 39,400 | 1,293 |
| 2001-04-26 | 1,300 | 1,310 | 1,270 | 1,289 | 59,300 | 1,289 |
| 2001-04-25 | 1,296 | 1,308 | 1,280 | 1,281 | 32,900 | 1,281 |
| 2001-04-24 | 1,285 | 1,290 | 1,262 | 1,290 | 58,000 | 1,290 |
| 2001-04-23 | 1,336 | 1,349 | 1,285 | 1,299 | 42,200 | 1,299 |
| 2001-04-20 | 1,350 | 1,370 | 1,275 | 1,275 | 114,600 | 1,275 |
| 2001-04-19 | 1,330 | 1,339 | 1,269 | 1,320 | 113,300 | 1,320 |
| 2001-04-18 | 1,244 | 1,275 | 1,243 | 1,270 | 42,300 | 1,270 |
| 2001-04-17 | 1,270 | 1,275 | 1,239 | 1,248 | 38,200 | 1,248 |
| 2001-04-16 | 1,275 | 1,288 | 1,265 | 1,270 | 30,200 | 1,270 |
| 2001-04-13 | 1,300 | 1,300 | 1,250 | 1,255 | 46,600 | 1,255 |
| 2001-04-12 | 1,257 | 1,271 | 1,246 | 1,260 | 52,400 | 1,260 |
| 2001-04-11 | 1,247 | 1,247 | 1,215 | 1,237 | 70,600 | 1,237 |
| 2001-04-10 | 1,251 | 1,258 | 1,230 | 1,231 | 54,500 | 1,231 |
| 2001-04-09 | 1,287 | 1,290 | 1,258 | 1,260 | 41,900 | 1,260 |
| 2001-04-06 | 1,330 | 1,350 | 1,261 | 1,287 | 87,600 | 1,287 |
| 2001-04-05 | 1,295 | 1,295 | 1,270 | 1,280 | 95,900 | 1,280 |
| 2001-04-04 | 1,268 | 1,291 | 1,250 | 1,276 | 29,700 | 1,276 |
| 2001-04-03 | 1,280 | 1,304 | 1,258 | 1,270 | 64,500 | 1,270 |
| 2001-04-02 | 1,322 | 1,322 | 1,290 | 1,301 | 51,500 | 1,301 |
| 2001-03-30 | 1,340 | 1,360 | 1,310 | 1,311 | 36,300 | 1,311 |
| 2001-03-29 | 1,360 | 1,360 | 1,320 | 1,343 | 46,000 | 1,343 |
| 2001-03-28 | 1,409 | 1,465 | 1,360 | 1,399 | 92,700 | 1,399 |
| 2001-03-27 | 1,440 | 1,480 | 1,400 | 1,408 | 77,400 | 1,408 |
| 2001-03-26 | 1,400 | 1,423 | 1,370 | 1,420 | 180,400 | 1,420 |
| 2001-03-23 | 1,276 | 1,290 | 1,220 | 1,240 | 105,300 | 1,240 |
| 2001-03-22 | 1,278 | 1,300 | 1,250 | 1,268 | 59,200 | 1,268 |
| 2001-03-21 | 1,200 | 1,295 | 1,185 | 1,270 | 110,100 | 1,270 |
| 2001-03-19 | 1,250 | 1,270 | 1,200 | 1,211 | 108,700 | 1,211 |
| 2001-03-16 | 1,280 | 1,280 | 1,245 | 1,250 | 92,000 | 1,250 |
| 2001-03-15 | 1,305 | 1,305 | 1,250 | 1,260 | 90,000 | 1,260 |
| 2001-03-14 | 1,400 | 1,400 | 1,325 | 1,325 | 26,600 | 1,325 |
| 2001-03-13 | 1,400 | 1,400 | 1,325 | 1,364 | 25,300 | 1,364 |
| 2001-03-12 | 1,450 | 1,450 | 1,410 | 1,420 | 17,600 | 1,420 |
| 2001-03-09 | 1,485 | 1,490 | 1,450 | 1,490 | 73,200 | 1,490 |
| 2001-03-08 | 1,490 | 1,490 | 1,476 | 1,482 | 19,400 | 1,482 |
| 2001-03-07 | 1,500 | 1,500 | 1,480 | 1,490 | 85,600 | 1,490 |
| 2001-03-06 | 1,498 | 1,530 | 1,474 | 1,500 | 78,100 | 1,500 |
| 2001-03-05 | 1,431 | 1,469 | 1,430 | 1,459 | 50,100 | 1,459 |
| 2001-03-02 | 1,499 | 1,535 | 1,480 | 1,490 | 85,700 | 1,490 |
| 2001-03-01 | 1,499 | 1,499 | 1,440 | 1,468 | 87,800 | 1,468 |
| 2001-02-28 | 1,530 | 1,560 | 1,478 | 1,479 | 253,300 | 1,479 |
| 2001-02-27 | 1,535 | 1,579 | 1,535 | 1,579 | 114,000 | 1,579 |
| 2001-02-26 | 1,550 | 1,570 | 1,501 | 1,530 | 72,200 | 1,530 |
| 2001-02-23 | 1,550 | 1,594 | 1,550 | 1,574 | 48,800 | 1,574 |
| 2001-02-22 | 1,620 | 1,645 | 1,570 | 1,570 | 125,400 | 1,570 |
| 2001-02-21 | 1,600 | 1,682 | 1,560 | 1,600 | 223,500 | 1,600 |
| 2001-02-20 | 1,536 | 1,536 | 1,481 | 1,500 | 69,800 | 1,500 |
| 2001-02-19 | 1,547 | 1,559 | 1,478 | 1,514 | 81,900 | 1,514 |
| 2001-02-16 | 1,550 | 1,550 | 1,451 | 1,477 | 129,000 | 1,477 |
| 2001-02-15 | 1,600 | 1,600 | 1,590 | 1,600 | 37,900 | 1,600 |
| 2001-02-14 | 1,620 | 1,620 | 1,566 | 1,579 | 23,200 | 1,579 |
| 2001-02-13 | 1,680 | 1,680 | 1,580 | 1,600 | 60,500 | 1,600 |
| 2001-02-09 | 1,601 | 1,680 | 1,591 | 1,597 | 153,400 | 1,597 |
| 2001-02-08 | 1,829 | 1,829 | 1,502 | 1,560 | 83,700 | 1,560 |
| 2001-02-07 | 1,850 | 1,850 | 1,780 | 1,799 | 24,700 | 1,799 |
| 2001-02-06 | 1,870 | 1,875 | 1,800 | 1,800 | 44,500 | 1,800 |
| 2001-02-05 | 1,820 | 1,851 | 1,800 | 1,820 | 51,200 | 1,820 |
| 2001-02-02 | 1,863 | 1,890 | 1,790 | 1,801 | 41,100 | 1,801 |
| 2001-02-01 | 1,890 | 1,890 | 1,840 | 1,863 | 29,800 | 1,863 |
| 2001-01-31 | 1,800 | 1,900 | 1,800 | 1,883 | 30,200 | 1,883 |
| 2001-01-30 | 1,800 | 1,806 | 1,790 | 1,800 | 21,700 | 1,800 |
| 2001-01-29 | 1,800 | 1,800 | 1,761 | 1,770 | 10,400 | 1,770 |
| 2001-01-26 | 1,760 | 1,770 | 1,750 | 1,761 | 23,200 | 1,761 |
| 2001-01-25 | 1,812 | 1,813 | 1,750 | 1,768 | 9,500 | 1,768 |
| 2001-01-24 | 1,850 | 1,880 | 1,812 | 1,812 | 15,800 | 1,812 |
| 2001-01-23 | 1,850 | 1,850 | 1,794 | 1,800 | 18,300 | 1,800 |
| 2001-01-22 | 1,937 | 1,940 | 1,830 | 1,840 | 21,200 | 1,840 |
| 2001-01-19 | 1,940 | 1,959 | 1,870 | 1,877 | 64,400 | 1,877 |
| 2001-01-18 | 1,873 | 1,910 | 1,860 | 1,890 | 73,700 | 1,890 |
| 2001-01-17 | 1,780 | 1,860 | 1,773 | 1,843 | 56,100 | 1,843 |
| 2001-01-16 | 1,843 | 1,843 | 1,741 | 1,790 | 31,500 | 1,790 |
| 2001-01-15 | 1,700 | 1,799 | 1,689 | 1,720 | 49,800 | 1,720 |
| 2001-01-12 | 1,600 | 1,690 | 1,600 | 1,670 | 14,900 | 1,670 |
| 2001-01-11 | 1,700 | 1,700 | 1,600 | 1,603 | 49,600 | 1,603 |
| 2001-01-10 | 1,727 | 1,727 | 1,600 | 1,600 | 37,100 | 1,600 |
| 2001-01-09 | 1,800 | 1,800 | 1,680 | 1,725 | 21,200 | 1,725 |
| 2001-01-05 | 1,770 | 1,820 | 1,750 | 1,812 | 22,800 | 1,812 |
| 2001-01-04 | 1,900 | 1,930 | 1,860 | 1,860 | 12,000 | 1,860 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
