6905 コーセル(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 | 1,560 | 1,640 | 1,560 | 1,640 | 8,200 | 820 |
| 2001-12-27 | 1,545 | 1,554 | 1,525 | 1,530 | 11,400 | 765 |
| 2001-12-26 | 1,680 | 1,682 | 1,580 | 1,590 | 7,100 | 795 |
| 2001-12-25 | 1,790 | 1,793 | 1,670 | 1,680 | 6,800 | 840 |
| 2001-12-21 | 1,799 | 1,802 | 1,765 | 1,790 | 10,500 | 895 |
| 2001-12-20 | 1,729 | 1,799 | 1,725 | 1,799 | 10,800 | 899.50 |
| 2001-12-19 | 1,787 | 1,789 | 1,712 | 1,734 | 6,900 | 867 |
| 2001-12-18 | 1,884 | 1,885 | 1,771 | 1,796 | 22,500 | 898 |
| 2001-12-17 | 1,860 | 1,895 | 1,860 | 1,881 | 5,900 | 940.50 |
| 2001-12-14 | 1,824 | 1,860 | 1,824 | 1,860 | 23,000 | 930 |
| 2001-12-13 | 1,850 | 1,860 | 1,842 | 1,854 | 4,900 | 927 |
| 2001-12-12 | 1,910 | 1,910 | 1,850 | 1,891 | 15,100 | 945.50 |
| 2001-12-11 | 1,900 | 1,907 | 1,891 | 1,896 | 11,800 | 948 |
| 2001-12-10 | 1,917 | 1,925 | 1,917 | 1,925 | 15,200 | 962.50 |
| 2001-12-07 | 1,910 | 1,925 | 1,910 | 1,917 | 16,000 | 958.50 |
| 2001-12-06 | 1,900 | 1,930 | 1,892 | 1,912 | 14,300 | 956 |
| 2001-12-05 | 1,822 | 1,860 | 1,817 | 1,860 | 5,800 | 930 |
| 2001-12-04 | 1,779 | 1,850 | 1,779 | 1,850 | 20,300 | 925 |
| 2001-12-03 | 1,870 | 1,879 | 1,715 | 1,790 | 7,800 | 895 |
| 2001-11-30 | 1,899 | 1,899 | 1,861 | 1,864 | 4,500 | 932 |
| 2001-11-29 | 1,900 | 1,911 | 1,896 | 1,910 | 6,000 | 955 |
| 2001-11-28 | 1,900 | 1,940 | 1,900 | 1,929 | 9,500 | 964.50 |
| 2001-11-27 | 1,940 | 1,948 | 1,900 | 1,916 | 13,000 | 958 |
| 2001-11-26 | 1,925 | 1,940 | 1,925 | 1,940 | 6,500 | 970 |
| 2001-11-22 | 1,929 | 1,949 | 1,929 | 1,945 | 13,300 | 972.50 |
| 2001-11-21 | 1,922 | 1,929 | 1,918 | 1,929 | 8,200 | 964.50 |
| 2001-11-20 | 1,930 | 1,931 | 1,920 | 1,930 | 7,900 | 965 |
| 2001-11-19 | 1,930 | 1,947 | 1,916 | 1,930 | 12,700 | 965 |
| 2001-11-16 | 1,923 | 1,949 | 1,923 | 1,938 | 12,300 | 969 |
| 2001-11-15 | 1,897 | 1,930 | 1,897 | 1,923 | 19,600 | 961.50 |
| 2001-11-14 | 1,886 | 1,902 | 1,886 | 1,896 | 8,600 | 948 |
| 2001-11-13 | 1,910 | 1,911 | 1,900 | 1,908 | 9,400 | 954 |
| 2001-11-12 | 1,900 | 1,918 | 1,899 | 1,917 | 6,800 | 958.50 |
| 2001-11-09 | 1,899 | 1,901 | 1,890 | 1,901 | 9,900 | 950.50 |
| 2001-11-08 | 1,916 | 1,935 | 1,915 | 1,920 | 8,200 | 960 |
| 2001-11-07 | 1,900 | 1,926 | 1,894 | 1,926 | 17,700 | 963 |
| 2001-11-06 | 1,845 | 1,918 | 1,845 | 1,900 | 20,400 | 950 |
| 2001-11-05 | 1,805 | 1,850 | 1,805 | 1,845 | 17,200 | 922.50 |
| 2001-11-02 | 2,000 | 2,000 | 1,902 | 1,925 | 24,400 | 962.50 |
| 2001-11-01 | 1,990 | 2,000 | 1,981 | 2,000 | 39,000 | 1,000 |
| 2001-10-31 | 2,000 | 2,020 | 1,986 | 2,020 | 17,900 | 1,010 |
| 2001-10-30 | 2,000 | 2,020 | 1,951 | 2,020 | 47,900 | 1,010 |
| 2001-10-29 | 1,950 | 2,020 | 1,940 | 2,020 | 47,000 | 1,010 |
| 2001-10-26 | 1,850 | 1,950 | 1,850 | 1,930 | 36,200 | 965 |
| 2001-10-25 | 1,700 | 1,820 | 1,698 | 1,820 | 40,400 | 910 |
| 2001-10-24 | 1,625 | 1,667 | 1,625 | 1,665 | 6,600 | 832.50 |
| 2001-10-23 | 1,651 | 1,651 | 1,590 | 1,595 | 18,600 | 797.50 |
| 2001-10-22 | 1,600 | 1,600 | 1,561 | 1,561 | 3,900 | 780.50 |
| 2001-10-19 | 1,655 | 1,655 | 1,600 | 1,600 | 13,900 | 800 |
| 2001-10-18 | 1,655 | 1,655 | 1,600 | 1,600 | 20,900 | 800 |
| 2001-10-17 | 1,600 | 1,660 | 1,590 | 1,660 | 21,900 | 830 |
| 2001-10-16 | 1,610 | 1,630 | 1,600 | 1,630 | 6,500 | 815 |
| 2001-10-15 | 1,620 | 1,621 | 1,592 | 1,610 | 13,100 | 805 |
| 2001-10-12 | 1,640 | 1,650 | 1,500 | 1,620 | 17,400 | 810 |
| 2001-10-11 | 1,480 | 1,560 | 1,480 | 1,560 | 27,200 | 780 |
| 2001-10-10 | 1,350 | 1,413 | 1,350 | 1,395 | 38,800 | 697.50 |
| 2001-10-09 | 1,439 | 1,490 | 1,405 | 1,405 | 33,000 | 702.50 |
| 2001-10-05 | 1,440 | 1,460 | 1,437 | 1,442 | 55,500 | 721 |
| 2001-10-04 | 1,465 | 1,470 | 1,400 | 1,420 | 20,300 | 710 |
| 2001-10-03 | 1,450 | 1,490 | 1,445 | 1,445 | 15,500 | 722.50 |
| 2001-10-02 | 1,451 | 1,471 | 1,440 | 1,450 | 37,500 | 725 |
| 2001-10-01 | 1,554 | 1,554 | 1,470 | 1,470 | 22,300 | 735 |
| 2001-09-28 | 1,362 | 1,402 | 1,360 | 1,364 | 16,100 | 682 |
| 2001-09-27 | 1,350 | 1,390 | 1,349 | 1,360 | 20,400 | 680 |
| 2001-09-26 | 1,298 | 1,318 | 1,298 | 1,318 | 7,100 | 659 |
| 2001-09-25 | 1,307 | 1,319 | 1,299 | 1,319 | 10,900 | 659.50 |
| 2001-09-21 | 1,210 | 1,234 | 1,210 | 1,227 | 17,500 | 613.50 |
| 2001-09-20 | 1,200 | 1,230 | 1,200 | 1,230 | 11,700 | 615 |
| 2001-09-19 | 1,215 | 1,260 | 1,215 | 1,249 | 16,600 | 624.50 |
| 2001-09-18 | 1,350 | 1,350 | 1,271 | 1,275 | 11,600 | 637.50 |
| 2001-09-17 | 1,200 | 1,200 | 1,170 | 1,187 | 12,300 | 593.50 |
| 2001-09-14 | 1,200 | 1,219 | 1,160 | 1,219 | 43,000 | 609.50 |
| 2001-09-13 | 1,118 | 1,135 | 1,118 | 1,119 | 28,900 | 559.50 |
| 2001-09-12 | 1,218 | 1,219 | 1,218 | 1,218 | 13,500 | 609 |
| 2001-09-11 | 1,284 | 1,320 | 1,284 | 1,318 | 13,000 | 659 |
| 2001-09-10 | 1,280 | 1,339 | 1,275 | 1,284 | 61,500 | 642 |
| 2001-09-07 | 1,275 | 1,285 | 1,265 | 1,280 | 45,100 | 640 |
| 2001-09-06 | 1,293 | 1,293 | 1,270 | 1,275 | 34,800 | 637.50 |
| 2001-09-05 | 1,300 | 1,303 | 1,280 | 1,296 | 22,900 | 648 |
| 2001-09-04 | 1,344 | 1,344 | 1,306 | 1,330 | 34,800 | 665 |
| 2001-09-03 | 1,350 | 1,351 | 1,345 | 1,345 | 61,200 | 672.50 |
| 2001-08-31 | 1,420 | 1,430 | 1,339 | 1,340 | 47,000 | 670 |
| 2001-08-30 | 1,420 | 1,420 | 1,400 | 1,420 | 14,000 | 710 |
| 2001-08-29 | 1,401 | 1,430 | 1,401 | 1,430 | 5,100 | 715 |
| 2001-08-28 | 1,430 | 1,430 | 1,410 | 1,417 | 12,000 | 708.50 |
| 2001-08-27 | 1,422 | 1,451 | 1,422 | 1,450 | 19,100 | 725 |
| 2001-08-24 | 1,406 | 1,430 | 1,406 | 1,421 | 9,400 | 710.50 |
| 2001-08-23 | 1,420 | 1,440 | 1,406 | 1,406 | 9,300 | 703 |
| 2001-08-22 | 1,400 | 1,445 | 1,400 | 1,405 | 15,900 | 702.50 |
| 2001-08-21 | 1,430 | 1,440 | 1,415 | 1,422 | 10,200 | 711 |
| 2001-08-20 | 1,460 | 1,460 | 1,431 | 1,431 | 18,300 | 715.50 |
| 2001-08-17 | 1,480 | 1,480 | 1,455 | 1,460 | 10,400 | 730 |
| 2001-08-16 | 1,505 | 1,510 | 1,481 | 1,481 | 26,500 | 740.50 |
| 2001-08-15 | 1,450 | 1,500 | 1,450 | 1,485 | 18,000 | 742.50 |
| 2001-08-14 | 1,457 | 1,458 | 1,440 | 1,450 | 27,300 | 725 |
| 2001-08-13 | 1,452 | 1,452 | 1,427 | 1,437 | 24,600 | 718.50 |
| 2001-08-10 | 1,470 | 1,490 | 1,452 | 1,458 | 15,500 | 729 |
| 2001-08-09 | 1,510 | 1,510 | 1,450 | 1,450 | 25,000 | 725 |
| 2001-08-08 | 1,520 | 1,531 | 1,511 | 1,516 | 4,100 | 758 |
| 2001-08-07 | 1,535 | 1,546 | 1,520 | 1,540 | 12,100 | 770 |
| 2001-08-06 | 1,576 | 1,576 | 1,545 | 1,545 | 13,100 | 772.50 |
| 2001-08-03 | 1,605 | 1,605 | 1,570 | 1,575 | 7,300 | 787.50 |
| 2001-08-02 | 1,550 | 1,599 | 1,549 | 1,575 | 24,200 | 787.50 |
| 2001-08-01 | 1,503 | 1,530 | 1,500 | 1,520 | 18,500 | 760 |
| 2001-07-31 | 1,480 | 1,500 | 1,467 | 1,483 | 36,600 | 741.50 |
| 2001-07-30 | 1,560 | 1,560 | 1,500 | 1,510 | 17,100 | 755 |
| 2001-07-27 | 1,598 | 1,600 | 1,579 | 1,580 | 15,700 | 790 |
| 2001-07-26 | 1,613 | 1,620 | 1,595 | 1,598 | 21,000 | 799 |
| 2001-07-25 | 1,620 | 1,630 | 1,609 | 1,611 | 18,400 | 805.50 |
| 2001-07-24 | 1,600 | 1,615 | 1,600 | 1,615 | 38,300 | 807.50 |
| 2001-07-23 | 1,590 | 1,615 | 1,580 | 1,615 | 21,200 | 807.50 |
| 2001-07-19 | 1,640 | 1,640 | 1,585 | 1,609 | 27,900 | 804.50 |
| 2001-07-18 | 1,656 | 1,686 | 1,630 | 1,640 | 10,200 | 820 |
| 2001-07-17 | 1,710 | 1,713 | 1,650 | 1,650 | 9,000 | 825 |
| 2001-07-16 | 1,780 | 1,799 | 1,700 | 1,710 | 6,800 | 855 |
| 2001-07-13 | 1,705 | 1,745 | 1,695 | 1,710 | 20,000 | 855 |
| 2001-07-12 | 1,601 | 1,659 | 1,600 | 1,615 | 15,700 | 807.50 |
| 2001-07-11 | 1,600 | 1,600 | 1,580 | 1,596 | 14,600 | 798 |
| 2001-07-10 | 1,710 | 1,710 | 1,600 | 1,605 | 35,800 | 802.50 |
| 2001-07-09 | 1,700 | 1,700 | 1,638 | 1,680 | 14,300 | 840 |
| 2001-07-06 | 1,735 | 1,765 | 1,735 | 1,741 | 11,300 | 870.50 |
| 2001-07-05 | 1,914 | 1,915 | 1,840 | 1,855 | 14,200 | 927.50 |
| 2001-07-04 | 1,900 | 1,913 | 1,900 | 1,913 | 7,400 | 956.50 |
| 2001-07-03 | 1,908 | 1,920 | 1,890 | 1,900 | 19,400 | 950 |
| 2001-07-02 | 1,955 | 1,969 | 1,903 | 1,907 | 9,500 | 953.50 |
| 2001-06-29 | 1,950 | 1,980 | 1,935 | 1,970 | 9,000 | 985 |
| 2001-06-28 | 1,970 | 1,980 | 1,933 | 1,980 | 10,500 | 990 |
| 2001-06-27 | 2,005 | 2,010 | 1,980 | 1,980 | 13,400 | 990 |
| 2001-06-26 | 2,030 | 2,030 | 1,995 | 2,020 | 10,400 | 1,010 |
| 2001-06-25 | 2,000 | 2,010 | 1,998 | 2,000 | 12,400 | 1,000 |
| 2001-06-22 | 2,000 | 2,000 | 1,974 | 1,986 | 13,900 | 993 |
| 2001-06-21 | 1,931 | 1,950 | 1,929 | 1,950 | 16,400 | 975 |
| 2001-06-20 | 1,949 | 1,970 | 1,890 | 1,930 | 16,700 | 965 |
| 2001-06-19 | 1,930 | 1,994 | 1,930 | 1,966 | 7,800 | 983 |
| 2001-06-18 | 2,000 | 2,010 | 1,940 | 1,960 | 27,600 | 980 |
| 2001-06-15 | 2,005 | 2,005 | 2,000 | 2,000 | 23,100 | 1,000 |
| 2001-06-14 | 2,010 | 2,055 | 2,005 | 2,005 | 6,100 | 1,002.50 |
| 2001-06-13 | 2,010 | 2,070 | 2,000 | 2,035 | 18,000 | 1,017.50 |
| 2001-06-12 | 2,145 | 2,145 | 1,979 | 1,980 | 25,000 | 990 |
| 2001-06-11 | 2,130 | 2,180 | 2,120 | 2,150 | 8,100 | 1,075 |
| 2001-06-08 | 2,000 | 2,140 | 2,000 | 2,090 | 50,500 | 1,045 |
| 2001-06-07 | 2,010 | 2,040 | 1,990 | 2,020 | 34,500 | 1,010 |
| 2001-06-06 | 2,110 | 2,130 | 2,080 | 2,080 | 11,200 | 1,040 |
| 2001-06-05 | 2,200 | 2,200 | 2,120 | 2,150 | 13,700 | 1,075 |
| 2001-06-04 | 2,240 | 2,240 | 2,180 | 2,190 | 6,400 | 1,095 |
| 2001-06-01 | 2,210 | 2,265 | 2,200 | 2,200 | 9,400 | 1,100 |
| 2001-05-31 | 2,230 | 2,250 | 2,200 | 2,210 | 10,200 | 1,105 |
| 2001-05-30 | 2,295 | 2,295 | 2,245 | 2,250 | 9,300 | 1,125 |
| 2001-05-29 | 2,350 | 2,355 | 2,280 | 2,310 | 10,900 | 1,155 |
| 2001-05-28 | 2,380 | 2,390 | 2,345 | 2,350 | 6,000 | 1,175 |
| 2001-05-25 | 2,290 | 2,320 | 2,280 | 2,280 | 11,600 | 1,140 |
| 2001-05-24 | 2,315 | 2,315 | 2,290 | 2,290 | 17,100 | 1,145 |
| 2001-05-23 | 2,395 | 2,395 | 2,340 | 2,340 | 10,400 | 1,170 |
| 2001-05-22 | 2,390 | 2,400 | 2,360 | 2,400 | 25,700 | 1,200 |
| 2001-05-21 | 2,400 | 2,420 | 2,360 | 2,395 | 10,900 | 1,197.50 |
| 2001-05-18 | 2,400 | 2,410 | 2,365 | 2,365 | 6,600 | 1,182.50 |
| 2001-05-17 | 2,345 | 2,390 | 2,345 | 2,380 | 10,500 | 1,190 |
| 2001-05-16 | 2,330 | 2,345 | 2,315 | 2,340 | 17,200 | 1,170 |
| 2001-05-15 | 2,365 | 2,395 | 2,325 | 2,330 | 26,500 | 1,165 |
| 2001-05-14 | 2,480 | 2,495 | 2,365 | 2,365 | 14,900 | 1,182.50 |
| 2001-05-11 | 2,530 | 2,530 | 2,400 | 2,440 | 28,000 | 1,220 |
| 2001-05-10 | 2,520 | 2,530 | 2,440 | 2,490 | 16,600 | 1,245 |
| 2001-05-09 | 2,625 | 2,625 | 2,500 | 2,525 | 15,500 | 1,262.50 |
| 2001-05-08 | 2,600 | 2,625 | 2,580 | 2,625 | 20,500 | 1,312.50 |
| 2001-05-07 | 2,550 | 2,650 | 2,525 | 2,630 | 31,300 | 1,315 |
| 2001-05-02 | 2,500 | 2,500 | 2,420 | 2,485 | 24,000 | 1,242.50 |
| 2001-05-01 | 2,500 | 2,500 | 2,485 | 2,490 | 8,000 | 1,245 |
| 2001-04-27 | 2,450 | 2,465 | 2,400 | 2,435 | 11,700 | 1,217.50 |
| 2001-04-26 | 2,450 | 2,450 | 2,380 | 2,420 | 11,700 | 1,210 |
| 2001-04-25 | 2,435 | 2,435 | 2,350 | 2,360 | 10,900 | 1,180 |
| 2001-04-24 | 2,320 | 2,450 | 2,280 | 2,395 | 9,100 | 1,197.50 |
| 2001-04-23 | 2,375 | 2,375 | 2,320 | 2,320 | 9,800 | 1,160 |
| 2001-04-20 | 2,420 | 2,420 | 2,370 | 2,375 | 8,400 | 1,187.50 |
| 2001-04-19 | 2,470 | 2,470 | 2,365 | 2,400 | 13,000 | 1,200 |
| 2001-04-18 | 2,300 | 2,350 | 2,290 | 2,350 | 14,800 | 1,175 |
| 2001-04-17 | 2,240 | 2,300 | 2,240 | 2,300 | 7,700 | 1,150 |
| 2001-04-16 | 2,300 | 2,300 | 2,240 | 2,240 | 42,000 | 1,120 |
| 2001-04-13 | 2,345 | 2,370 | 2,300 | 2,300 | 12,900 | 1,150 |
| 2001-04-12 | 2,335 | 2,340 | 2,260 | 2,285 | 33,700 | 1,142.50 |
| 2001-04-11 | 2,365 | 2,365 | 2,310 | 2,330 | 19,700 | 1,165 |
| 2001-04-10 | 2,375 | 2,400 | 2,320 | 2,340 | 15,300 | 1,170 |
| 2001-04-09 | 2,390 | 2,475 | 2,360 | 2,360 | 6,000 | 1,180 |
| 2001-04-06 | 2,480 | 2,500 | 2,370 | 2,405 | 17,800 | 1,202.50 |
| 2001-04-05 | 2,550 | 2,550 | 2,360 | 2,360 | 10,100 | 1,180 |
| 2001-04-04 | 2,320 | 2,500 | 2,300 | 2,500 | 11,100 | 1,250 |
| 2001-04-03 | 2,400 | 2,410 | 2,340 | 2,410 | 16,000 | 1,205 |
| 2001-04-02 | 2,415 | 2,415 | 2,320 | 2,395 | 11,500 | 1,197.50 |
| 2001-03-30 | 2,400 | 2,520 | 2,400 | 2,415 | 13,600 | 1,207.50 |
| 2001-03-29 | 2,530 | 2,550 | 2,460 | 2,460 | 16,200 | 1,230 |
| 2001-03-28 | 2,530 | 2,700 | 2,530 | 2,575 | 18,400 | 1,287.50 |
| 2001-03-27 | 2,660 | 2,670 | 2,500 | 2,530 | 35,600 | 1,265 |
| 2001-03-26 | 2,450 | 2,650 | 2,310 | 2,650 | 74,100 | 1,325 |
| 2001-03-23 | 2,300 | 2,365 | 2,300 | 2,330 | 37,300 | 1,165 |
| 2001-03-22 | 2,510 | 2,510 | 2,300 | 2,350 | 25,000 | 1,175 |
| 2001-03-21 | 2,500 | 2,550 | 2,500 | 2,520 | 30,000 | 1,260 |
| 2001-03-19 | 2,250 | 2,610 | 2,250 | 2,500 | 61,900 | 1,250 |
| 2001-03-16 | 1,930 | 2,210 | 1,930 | 2,210 | 47,300 | 1,105 |
| 2001-03-15 | 2,000 | 2,000 | 1,900 | 1,910 | 30,100 | 955 |
| 2001-03-14 | 2,030 | 2,030 | 1,951 | 2,000 | 40,900 | 1,000 |
| 2001-03-13 | 2,000 | 2,025 | 1,980 | 2,000 | 28,200 | 1,000 |
| 2001-03-12 | 2,180 | 2,180 | 2,060 | 2,065 | 18,200 | 1,032.50 |
| 2001-03-09 | 2,195 | 2,220 | 2,185 | 2,200 | 39,400 | 1,100 |
| 2001-03-08 | 2,375 | 2,375 | 2,235 | 2,240 | 34,700 | 1,120 |
| 2001-03-07 | 2,380 | 2,400 | 2,300 | 2,340 | 32,800 | 1,170 |
| 2001-03-06 | 2,350 | 2,370 | 2,350 | 2,365 | 26,300 | 1,182.50 |
| 2001-03-05 | 2,395 | 2,395 | 2,350 | 2,350 | 10,500 | 1,175 |
| 2001-03-02 | 2,460 | 2,460 | 2,390 | 2,395 | 15,300 | 1,197.50 |
| 2001-03-01 | 2,500 | 2,500 | 2,450 | 2,455 | 6,000 | 1,227.50 |
| 2001-02-28 | 2,500 | 2,500 | 2,470 | 2,500 | 33,800 | 1,250 |
| 2001-02-27 | 2,500 | 2,500 | 2,495 | 2,500 | 13,200 | 1,250 |
| 2001-02-26 | 2,500 | 2,520 | 2,450 | 2,500 | 23,400 | 1,250 |
| 2001-02-23 | 2,525 | 2,525 | 2,500 | 2,500 | 34,900 | 1,250 |
| 2001-02-22 | 2,600 | 2,600 | 2,525 | 2,525 | 11,300 | 1,262.50 |
| 2001-02-21 | 2,670 | 2,670 | 2,595 | 2,625 | 13,500 | 1,312.50 |
| 2001-02-20 | 2,650 | 2,650 | 2,620 | 2,650 | 6,700 | 1,325 |
| 2001-02-19 | 2,660 | 2,680 | 2,650 | 2,650 | 3,800 | 1,325 |
| 2001-02-16 | 2,720 | 2,720 | 2,680 | 2,680 | 5,500 | 1,340 |
| 2001-02-15 | 2,690 | 2,750 | 2,690 | 2,720 | 6,100 | 1,360 |
| 2001-02-14 | 2,710 | 2,710 | 2,680 | 2,690 | 15,600 | 1,345 |
| 2001-02-13 | 2,780 | 2,780 | 2,705 | 2,705 | 8,100 | 1,352.50 |
| 2001-02-09 | 2,740 | 2,770 | 2,730 | 2,755 | 12,000 | 1,377.50 |
| 2001-02-08 | 2,750 | 2,760 | 2,705 | 2,760 | 10,600 | 1,380 |
| 2001-02-07 | 2,650 | 2,750 | 2,620 | 2,740 | 25,700 | 1,370 |
| 2001-02-06 | 2,670 | 2,670 | 2,615 | 2,620 | 17,800 | 1,310 |
| 2001-02-05 | 2,825 | 2,825 | 2,750 | 2,750 | 7,200 | 1,375 |
| 2001-02-02 | 2,990 | 2,990 | 2,850 | 2,850 | 16,600 | 1,425 |
| 2001-02-01 | 3,010 | 3,010 | 2,910 | 2,990 | 11,500 | 1,495 |
| 2001-01-31 | 3,000 | 3,060 | 2,990 | 3,010 | 26,700 | 1,505 |
| 2001-01-30 | 2,940 | 2,990 | 2,940 | 2,980 | 22,100 | 1,490 |
| 2001-01-29 | 2,900 | 2,950 | 2,850 | 2,950 | 6,500 | 1,475 |
| 2001-01-26 | 2,910 | 2,950 | 2,850 | 2,950 | 9,600 | 1,475 |
| 2001-01-25 | 2,905 | 2,950 | 2,905 | 2,925 | 4,200 | 1,462.50 |
| 2001-01-24 | 2,920 | 2,950 | 2,905 | 2,905 | 6,600 | 1,452.50 |
| 2001-01-23 | 3,000 | 3,000 | 2,855 | 2,920 | 7,500 | 1,460 |
| 2001-01-22 | 2,950 | 3,000 | 2,925 | 2,985 | 10,800 | 1,492.50 |
| 2001-01-19 | 2,980 | 2,980 | 2,900 | 2,950 | 15,100 | 1,475 |
| 2001-01-18 | 2,900 | 2,950 | 2,900 | 2,950 | 14,100 | 1,475 |
| 2001-01-17 | 2,855 | 2,900 | 2,800 | 2,885 | 13,200 | 1,442.50 |
| 2001-01-16 | 2,605 | 2,900 | 2,605 | 2,865 | 23,900 | 1,432.50 |
| 2001-01-15 | 2,600 | 2,630 | 2,590 | 2,600 | 15,400 | 1,300 |
| 2001-01-12 | 2,670 | 2,675 | 2,590 | 2,600 | 17,400 | 1,300 |
| 2001-01-11 | 2,780 | 2,780 | 2,630 | 2,680 | 15,500 | 1,340 |
| 2001-01-10 | 2,820 | 2,875 | 2,790 | 2,790 | 5,800 | 1,395 |
| 2001-01-09 | 2,950 | 2,950 | 2,900 | 2,910 | 20,300 | 1,455 |
| 2001-01-05 | 2,950 | 2,950 | 2,890 | 2,910 | 30,900 | 1,455 |
| 2001-01-04 | 3,070 | 3,100 | 2,950 | 2,950 | 3,300 | 1,475 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
