6907 ジオマテック(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 | 780 | 799 | 740 | 799 | 3,300 | 799 |
| 2001-12-27 | 770 | 800 | 750 | 800 | 7,000 | 800 |
| 2001-12-26 | 772 | 772 | 770 | 770 | 2,000 | 770 |
| 2001-12-25 | 790 | 799 | 772 | 772 | 5,500 | 772 |
| 2001-12-21 | 790 | 795 | 770 | 770 | 9,900 | 770 |
| 2001-12-20 | 810 | 810 | 792 | 795 | 6,200 | 795 |
| 2001-12-19 | 820 | 820 | 810 | 812 | 3,500 | 812 |
| 2001-12-18 | 830 | 840 | 810 | 810 | 8,900 | 810 |
| 2001-12-17 | 873 | 873 | 820 | 820 | 5,100 | 820 |
| 2001-12-14 | 882 | 882 | 860 | 862 | 2,000 | 862 |
| 2001-12-13 | 929 | 929 | 900 | 900 | 3,700 | 900 |
| 2001-12-12 | 881 | 930 | 881 | 930 | 18,800 | 930 |
| 2001-12-11 | 880 | 880 | 864 | 880 | 6,400 | 880 |
| 2001-12-10 | 925 | 925 | 900 | 900 | 4,700 | 900 |
| 2001-12-07 | 935 | 935 | 885 | 885 | 4,500 | 885 |
| 2001-12-06 | 900 | 920 | 885 | 905 | 7,800 | 905 |
| 2001-12-05 | 850 | 885 | 840 | 855 | 19,100 | 855 |
| 2001-12-04 | 870 | 870 | 840 | 840 | 20,500 | 840 |
| 2001-12-03 | 900 | 900 | 861 | 870 | 12,700 | 870 |
| 2001-11-30 | 900 | 900 | 890 | 900 | 10,600 | 900 |
| 2001-11-29 | 922 | 922 | 880 | 880 | 10,700 | 880 |
| 2001-11-28 | 997 | 997 | 950 | 950 | 6,900 | 950 |
| 2001-11-27 | 950 | 1,020 | 950 | 1,000 | 69,400 | 1,000 |
| 2001-11-26 | 895 | 920 | 885 | 920 | 10,500 | 920 |
| 2001-11-22 | 899 | 899 | 875 | 875 | 3,000 | 875 |
| 2001-11-21 | 861 | 861 | 860 | 861 | 2,100 | 861 |
| 2001-11-20 | 880 | 885 | 870 | 879 | 11,200 | 879 |
| 2001-11-19 | 830 | 860 | 830 | 860 | 12,400 | 860 |
| 2001-11-16 | 832 | 840 | 830 | 835 | 11,300 | 835 |
| 2001-11-15 | 805 | 830 | 800 | 830 | 12,700 | 830 |
| 2001-11-14 | 810 | 810 | 800 | 805 | 9,800 | 805 |
| 2001-11-13 | 810 | 820 | 800 | 810 | 8,700 | 810 |
| 2001-11-12 | 840 | 840 | 816 | 820 | 1,500 | 820 |
| 2001-11-09 | 850 | 870 | 803 | 870 | 8,300 | 870 |
| 2001-11-08 | 870 | 890 | 870 | 870 | 20,800 | 870 |
| 2001-11-07 | 960 | 1,020 | 922 | 970 | 19,300 | 970 |
| 2001-11-06 | 900 | 960 | 900 | 960 | 4,500 | 960 |
| 2001-11-05 | 910 | 910 | 880 | 910 | 2,800 | 910 |
| 2001-11-02 | 876 | 919 | 876 | 910 | 1,300 | 910 |
| 2001-11-01 | 889 | 900 | 875 | 875 | 2,600 | 875 |
| 2001-10-31 | 885 | 889 | 875 | 889 | 2,100 | 889 |
| 2001-10-30 | 900 | 900 | 870 | 880 | 2,100 | 880 |
| 2001-10-29 | 935 | 938 | 925 | 925 | 5,400 | 925 |
| 2001-10-26 | 950 | 952 | 935 | 945 | 2,500 | 945 |
| 2001-10-25 | 960 | 960 | 951 | 960 | 6,700 | 960 |
| 2001-10-24 | 959 | 959 | 920 | 920 | 1,500 | 920 |
| 2001-10-23 | 921 | 960 | 921 | 960 | 2,100 | 960 |
| 2001-10-22 | 980 | 980 | 910 | 910 | 4,400 | 910 |
| 2001-10-19 | 990 | 1,030 | 980 | 980 | 9,600 | 980 |
| 2001-10-18 | 928 | 990 | 928 | 990 | 29,400 | 990 |
| 2001-10-17 | 830 | 930 | 830 | 930 | 15,100 | 930 |
| 2001-10-16 | 810 | 830 | 800 | 830 | 12,200 | 830 |
| 2001-10-15 | 820 | 820 | 801 | 805 | 5,900 | 805 |
| 2001-10-12 | 795 | 830 | 795 | 830 | 21,000 | 830 |
| 2001-10-11 | 786 | 790 | 780 | 785 | 5,500 | 785 |
| 2001-10-10 | 800 | 800 | 767 | 780 | 6,300 | 780 |
| 2001-10-09 | 800 | 800 | 790 | 800 | 4,000 | 800 |
| 2001-10-05 | 790 | 800 | 780 | 800 | 6,700 | 800 |
| 2001-10-04 | 800 | 815 | 798 | 800 | 8,800 | 800 |
| 2001-10-03 | 830 | 830 | 790 | 800 | 10,900 | 800 |
| 2001-10-02 | 850 | 850 | 830 | 830 | 3,600 | 830 |
| 2001-10-01 | 850 | 850 | 820 | 850 | 1,400 | 850 |
| 2001-09-28 | 920 | 920 | 920 | 920 | 2,200 | 920 |
| 2001-09-27 | 900 | 920 | 845 | 920 | 11,100 | 920 |
| 2001-09-26 | 910 | 950 | 900 | 900 | 2,400 | 900 |
| 2001-09-25 | 950 | 950 | 900 | 900 | 4,300 | 900 |
| 2001-09-21 | 923 | 923 | 840 | 880 | 5,000 | 880 |
| 2001-09-20 | 950 | 950 | 900 | 940 | 3,000 | 940 |
| 2001-09-19 | 910 | 950 | 900 | 950 | 1,400 | 950 |
| 2001-09-18 | 900 | 950 | 900 | 950 | 5,700 | 950 |
| 2001-09-17 | 849 | 920 | 848 | 920 | 8,700 | 920 |
| 2001-09-14 | 830 | 850 | 830 | 850 | 6,500 | 850 |
| 2001-09-13 | 850 | 850 | 800 | 800 | 15,300 | 800 |
| 2001-09-12 | 850 | 850 | 850 | 850 | 8,800 | 850 |
| 2001-09-11 | 965 | 980 | 950 | 950 | 1,100 | 950 |
| 2001-09-10 | 985 | 985 | 965 | 985 | 1,400 | 985 |
| 2001-09-07 | 985 | 985 | 950 | 985 | 5,400 | 985 |
| 2001-09-06 | 980 | 985 | 979 | 985 | 2,200 | 985 |
| 2001-09-05 | 945 | 975 | 945 | 975 | 5,400 | 975 |
| 2001-09-04 | 910 | 945 | 910 | 945 | 3,000 | 945 |
| 2001-09-03 | 939 | 950 | 920 | 920 | 5,500 | 920 |
| 2001-08-31 | 934 | 945 | 934 | 940 | 4,600 | 940 |
| 2001-08-30 | 920 | 935 | 920 | 935 | 5,900 | 935 |
| 2001-08-29 | 935 | 935 | 930 | 935 | 3,700 | 935 |
| 2001-08-28 | 930 | 930 | 920 | 925 | 4,800 | 925 |
| 2001-08-27 | 911 | 930 | 900 | 930 | 9,500 | 930 |
| 2001-08-24 | 948 | 948 | 900 | 901 | 6,700 | 901 |
| 2001-08-23 | 949 | 949 | 900 | 900 | 4,400 | 900 |
| 2001-08-22 | 969 | 969 | 941 | 949 | 2,900 | 949 |
| 2001-08-21 | 951 | 969 | 950 | 969 | 2,300 | 969 |
| 2001-08-20 | 970 | 970 | 948 | 950 | 1,700 | 950 |
| 2001-08-17 | 950 | 970 | 950 | 960 | 10,500 | 960 |
| 2001-08-16 | 1,000 | 1,000 | 946 | 950 | 7,400 | 950 |
| 2001-08-15 | 1,020 | 1,020 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2001-08-14 | 960 | 1,010 | 960 | 1,000 | 1,000 | 1,000 |
| 2001-08-13 | 961 | 961 | 951 | 958 | 1,600 | 958 |
| 2001-08-10 | 990 | 990 | 960 | 960 | 11,300 | 960 |
| 2001-08-09 | 1,040 | 1,040 | 980 | 991 | 7,800 | 991 |
| 2001-08-08 | 1,100 | 1,100 | 1,040 | 1,040 | 8,300 | 1,040 |
| 2001-08-07 | 1,100 | 1,130 | 1,060 | 1,080 | 5,800 | 1,080 |
| 2001-08-06 | 1,130 | 1,130 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2001-08-03 | 1,130 | 1,150 | 1,130 | 1,150 | 1,700 | 1,150 |
| 2001-08-02 | 1,070 | 1,120 | 1,060 | 1,120 | 9,200 | 1,120 |
| 2001-08-01 | 1,100 | 1,100 | 1,050 | 1,060 | 5,500 | 1,060 |
| 2001-07-31 | 1,100 | 1,120 | 1,090 | 1,110 | 2,200 | 1,110 |
| 2001-07-30 | 1,200 | 1,200 | 1,100 | 1,190 | 5,600 | 1,190 |
| 2001-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 | 1,200 |
| 2001-07-26 | 1,210 | 1,210 | 1,190 | 1,200 | 700 | 1,200 |
| 2001-07-25 | 1,250 | 1,250 | 1,200 | 1,200 | 2,300 | 1,200 |
| 2001-07-24 | 1,230 | 1,230 | 1,170 | 1,200 | 3,200 | 1,200 |
| 2001-07-23 | 1,220 | 1,240 | 1,150 | 1,240 | 2,300 | 1,240 |
| 2001-07-19 | 1,280 | 1,280 | 1,200 | 1,240 | 2,000 | 1,240 |
| 2001-07-18 | 1,210 | 1,280 | 1,110 | 1,280 | 7,700 | 1,280 |
| 2001-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,400 | 1,200 |
| 2001-07-16 | 1,220 | 1,220 | 1,200 | 1,200 | 8,900 | 1,200 |
| 2001-07-13 | 1,250 | 1,260 | 1,220 | 1,220 | 6,500 | 1,220 |
| 2001-07-12 | 1,240 | 1,250 | 1,210 | 1,220 | 5,800 | 1,220 |
| 2001-07-11 | 1,250 | 1,250 | 1,220 | 1,250 | 4,000 | 1,250 |
| 2001-07-10 | 1,340 | 1,340 | 1,250 | 1,280 | 2,000 | 1,280 |
| 2001-07-09 | 1,250 | 1,350 | 1,200 | 1,350 | 13,700 | 1,350 |
| 2001-07-06 | 1,260 | 1,260 | 1,240 | 1,260 | 7,900 | 1,260 |
| 2001-07-05 | 1,300 | 1,310 | 1,290 | 1,290 | 6,400 | 1,290 |
| 2001-07-04 | 1,320 | 1,320 | 1,300 | 1,310 | 4,600 | 1,310 |
| 2001-07-03 | 1,340 | 1,340 | 1,300 | 1,320 | 4,100 | 1,320 |
| 2001-07-02 | 1,350 | 1,360 | 1,300 | 1,300 | 4,500 | 1,300 |
| 2001-06-29 | 1,430 | 1,430 | 1,300 | 1,350 | 8,300 | 1,350 |
| 2001-06-28 | 1,350 | 1,360 | 1,350 | 1,350 | 7,400 | 1,350 |
| 2001-06-27 | 1,370 | 1,380 | 1,350 | 1,350 | 5,000 | 1,350 |
| 2001-06-26 | 1,380 | 1,430 | 1,350 | 1,350 | 15,800 | 1,350 |
| 2001-06-25 | 1,400 | 1,450 | 1,380 | 1,380 | 6,400 | 1,380 |
| 2001-06-22 | 1,340 | 1,400 | 1,330 | 1,360 | 7,400 | 1,360 |
| 2001-06-21 | 1,350 | 1,350 | 1,250 | 1,340 | 26,900 | 1,340 |
| 2001-06-20 | 1,380 | 1,390 | 1,360 | 1,360 | 6,300 | 1,360 |
| 2001-06-19 | 1,400 | 1,400 | 1,380 | 1,390 | 4,700 | 1,390 |
| 2001-06-18 | 1,430 | 1,450 | 1,400 | 1,400 | 6,900 | 1,400 |
| 2001-06-15 | 1,460 | 1,470 | 1,420 | 1,430 | 18,600 | 1,430 |
| 2001-06-14 | 1,500 | 1,500 | 1,450 | 1,460 | 9,700 | 1,460 |
| 2001-06-13 | 1,470 | 1,530 | 1,470 | 1,490 | 14,100 | 1,490 |
| 2001-06-12 | 1,500 | 1,500 | 1,450 | 1,450 | 11,300 | 1,450 |
| 2001-06-11 | 1,500 | 1,520 | 1,490 | 1,500 | 8,300 | 1,500 |
| 2001-06-08 | 1,510 | 1,520 | 1,500 | 1,510 | 9,600 | 1,510 |
| 2001-06-07 | 1,500 | 1,510 | 1,500 | 1,500 | 6,500 | 1,500 |
| 2001-06-06 | 1,550 | 1,550 | 1,500 | 1,510 | 5,800 | 1,510 |
| 2001-06-05 | 1,530 | 1,550 | 1,500 | 1,540 | 13,900 | 1,540 |
| 2001-06-04 | 1,460 | 1,520 | 1,460 | 1,500 | 17,000 | 1,500 |
| 2001-06-01 | 1,420 | 1,450 | 1,410 | 1,440 | 18,400 | 1,440 |
| 2001-05-31 | 1,400 | 1,410 | 1,350 | 1,400 | 11,600 | 1,400 |
| 2001-05-30 | 1,450 | 1,450 | 1,360 | 1,400 | 43,500 | 1,400 |
| 2001-05-29 | 1,550 | 1,550 | 1,460 | 1,490 | 36,900 | 1,490 |
| 2001-05-28 | 1,610 | 1,610 | 1,520 | 1,550 | 42,300 | 1,550 |
| 2001-05-25 | 1,800 | 1,830 | 1,780 | 1,820 | 6,500 | 1,820 |
| 2001-05-24 | 1,780 | 1,780 | 1,760 | 1,780 | 13,600 | 1,780 |
| 2001-05-23 | 1,780 | 1,790 | 1,770 | 1,770 | 9,500 | 1,770 |
| 2001-05-22 | 1,800 | 1,800 | 1,770 | 1,780 | 7,800 | 1,780 |
| 2001-05-21 | 1,800 | 1,810 | 1,750 | 1,780 | 21,000 | 1,780 |
| 2001-05-18 | 1,850 | 1,850 | 1,760 | 1,770 | 19,600 | 1,770 |
| 2001-05-17 | 1,840 | 1,870 | 1,810 | 1,840 | 4,400 | 1,840 |
| 2001-05-16 | 1,870 | 1,870 | 1,830 | 1,840 | 2,500 | 1,840 |
| 2001-05-15 | 1,830 | 1,900 | 1,830 | 1,880 | 7,400 | 1,880 |
| 2001-05-14 | 1,870 | 1,890 | 1,820 | 1,830 | 9,200 | 1,830 |
| 2001-05-11 | 1,900 | 1,930 | 1,870 | 1,870 | 4,500 | 1,870 |
| 2001-05-10 | 1,880 | 1,900 | 1,850 | 1,900 | 5,800 | 1,900 |
| 2001-05-09 | 1,940 | 1,940 | 1,870 | 1,870 | 10,100 | 1,870 |
| 2001-05-08 | 1,920 | 1,940 | 1,900 | 1,900 | 16,700 | 1,900 |
| 2001-05-07 | 1,870 | 1,920 | 1,870 | 1,920 | 12,000 | 1,920 |
| 2001-05-02 | 1,850 | 1,880 | 1,840 | 1,860 | 12,500 | 1,860 |
| 2001-05-01 | 1,800 | 1,850 | 1,800 | 1,830 | 11,300 | 1,830 |
| 2001-04-27 | 1,810 | 1,810 | 1,760 | 1,790 | 10,000 | 1,790 |
| 2001-04-26 | 1,840 | 1,840 | 1,790 | 1,810 | 14,300 | 1,810 |
| 2001-04-25 | 1,860 | 1,860 | 1,810 | 1,830 | 5,900 | 1,830 |
| 2001-04-24 | 1,810 | 1,870 | 1,800 | 1,820 | 8,700 | 1,820 |
| 2001-04-23 | 1,880 | 1,880 | 1,830 | 1,840 | 6,800 | 1,840 |
| 2001-04-20 | 1,930 | 1,930 | 1,860 | 1,890 | 7,300 | 1,890 |
| 2001-04-19 | 1,890 | 1,920 | 1,880 | 1,920 | 27,000 | 1,920 |
| 2001-04-18 | 1,810 | 1,830 | 1,810 | 1,830 | 4,100 | 1,830 |
| 2001-04-17 | 1,820 | 1,820 | 1,810 | 1,810 | 5,100 | 1,810 |
| 2001-04-16 | 1,850 | 1,850 | 1,810 | 1,830 | 3,900 | 1,830 |
| 2001-04-13 | 1,860 | 1,870 | 1,850 | 1,850 | 8,200 | 1,850 |
| 2001-04-12 | 1,810 | 1,850 | 1,810 | 1,850 | 10,800 | 1,850 |
| 2001-04-11 | 1,850 | 1,850 | 1,820 | 1,830 | 8,300 | 1,830 |
| 2001-04-10 | 1,830 | 1,840 | 1,800 | 1,820 | 8,900 | 1,820 |
| 2001-04-09 | 1,850 | 1,850 | 1,800 | 1,840 | 5,800 | 1,840 |
| 2001-04-06 | 1,930 | 1,950 | 1,840 | 1,850 | 9,300 | 1,850 |
| 2001-04-05 | 1,870 | 1,890 | 1,860 | 1,870 | 5,000 | 1,870 |
| 2001-04-04 | 1,840 | 1,900 | 1,830 | 1,900 | 15,000 | 1,900 |
| 2001-04-03 | 1,870 | 1,900 | 1,860 | 1,900 | 7,400 | 1,900 |
| 2001-04-02 | 1,960 | 1,960 | 1,850 | 1,900 | 14,100 | 1,900 |
| 2001-03-30 | 1,820 | 2,000 | 1,800 | 2,000 | 23,100 | 2,000 |
| 2001-03-29 | 1,860 | 1,860 | 1,800 | 1,820 | 22,000 | 1,820 |
| 2001-03-28 | 1,900 | 1,900 | 1,840 | 1,860 | 11,000 | 1,860 |
| 2001-03-27 | 1,900 | 1,920 | 1,850 | 1,850 | 14,500 | 1,850 |
| 2001-03-26 | 1,850 | 1,910 | 1,830 | 1,900 | 18,900 | 1,900 |
| 2001-03-23 | 1,800 | 1,820 | 1,760 | 1,820 | 30,800 | 1,820 |
| 2001-03-22 | 1,920 | 1,920 | 1,750 | 1,760 | 22,700 | 1,760 |
| 2001-03-21 | 1,690 | 1,940 | 1,650 | 1,940 | 20,200 | 1,940 |
| 2001-03-19 | 1,700 | 1,730 | 1,690 | 1,700 | 7,800 | 1,700 |
| 2001-03-16 | 1,720 | 1,800 | 1,710 | 1,740 | 9,200 | 1,740 |
| 2001-03-15 | 1,690 | 1,710 | 1,650 | 1,710 | 7,600 | 1,710 |
| 2001-03-14 | 1,750 | 1,800 | 1,720 | 1,720 | 13,900 | 1,720 |
| 2001-03-13 | 1,710 | 1,720 | 1,650 | 1,720 | 13,400 | 1,720 |
| 2001-03-12 | 1,790 | 1,790 | 1,730 | 1,740 | 9,200 | 1,740 |
| 2001-03-09 | 1,850 | 1,850 | 1,770 | 1,800 | 7,300 | 1,800 |
| 2001-03-08 | 1,850 | 1,890 | 1,800 | 1,820 | 14,100 | 1,820 |
| 2001-03-07 | 1,850 | 1,930 | 1,800 | 1,830 | 15,800 | 1,830 |
| 2001-03-06 | 1,680 | 1,830 | 1,680 | 1,800 | 14,000 | 1,800 |
| 2001-03-05 | 1,720 | 1,720 | 1,620 | 1,670 | 27,000 | 1,670 |
| 2001-03-02 | 1,800 | 1,810 | 1,720 | 1,720 | 21,000 | 1,720 |
| 2001-03-01 | 1,760 | 1,840 | 1,710 | 1,800 | 47,800 | 1,800 |
| 2001-02-28 | 1,820 | 1,820 | 1,770 | 1,780 | 37,800 | 1,780 |
| 2001-02-27 | 1,950 | 2,000 | 1,820 | 1,850 | 54,900 | 1,850 |
| 2001-02-26 | 2,050 | 2,050 | 1,910 | 1,920 | 46,500 | 1,920 |
| 2001-02-23 | 2,110 | 2,120 | 2,090 | 2,100 | 17,500 | 2,100 |
| 2001-02-22 | 2,150 | 2,170 | 2,100 | 2,120 | 13,900 | 2,120 |
| 2001-02-21 | 2,200 | 2,200 | 2,140 | 2,170 | 16,000 | 2,170 |
| 2001-02-20 | 2,150 | 2,250 | 2,150 | 2,250 | 9,700 | 2,250 |
| 2001-02-19 | 2,200 | 2,200 | 2,150 | 2,160 | 12,200 | 2,160 |
| 2001-02-16 | 2,200 | 2,250 | 2,140 | 2,240 | 28,800 | 2,240 |
| 2001-02-15 | 2,250 | 2,250 | 2,180 | 2,210 | 23,400 | 2,210 |
| 2001-02-14 | 2,300 | 2,310 | 2,220 | 2,270 | 19,400 | 2,270 |
| 2001-02-13 | 2,390 | 2,390 | 2,280 | 2,330 | 13,400 | 2,330 |
| 2001-02-09 | 2,390 | 2,420 | 2,260 | 2,420 | 45,900 | 2,420 |
| 2001-02-08 | 2,450 | 2,450 | 2,300 | 2,430 | 52,200 | 2,430 |
| 2001-02-07 | 2,380 | 2,450 | 2,380 | 2,450 | 81,500 | 2,450 |
| 2001-02-06 | 2,400 | 2,450 | 2,380 | 2,380 | 91,400 | 2,380 |
| 2001-02-05 | 2,400 | 2,460 | 2,360 | 2,420 | 142,900 | 2,420 |
| 2001-02-02 | 2,310 | 2,450 | 2,250 | 2,330 | 172,700 | 2,330 |
| 2001-02-01 | 2,110 | 2,300 | 2,090 | 2,300 | 37,700 | 2,300 |
| 2001-01-31 | 2,190 | 2,190 | 2,090 | 2,110 | 23,500 | 2,110 |
| 2001-01-30 | 2,250 | 2,260 | 2,100 | 2,190 | 26,500 | 2,190 |
| 2001-01-29 | 2,320 | 2,320 | 2,220 | 2,280 | 23,900 | 2,280 |
| 2001-01-26 | 2,310 | 2,310 | 2,150 | 2,310 | 64,800 | 2,310 |
| 2001-01-25 | 2,200 | 2,340 | 2,200 | 2,340 | 124,100 | 2,340 |
| 2001-01-24 | 1,910 | 2,190 | 1,910 | 2,190 | 65,700 | 2,190 |
| 2001-01-23 | 2,000 | 2,000 | 1,890 | 1,910 | 12,300 | 1,910 |
| 2001-01-22 | 2,030 | 2,040 | 1,970 | 2,000 | 21,100 | 2,000 |
| 2001-01-19 | 2,050 | 2,090 | 1,980 | 2,030 | 28,500 | 2,030 |
| 2001-01-18 | 1,880 | 2,060 | 1,880 | 2,030 | 41,300 | 2,030 |
| 2001-01-17 | 1,820 | 1,830 | 1,790 | 1,820 | 37,600 | 1,820 |
| 2001-01-16 | 1,860 | 1,910 | 1,820 | 1,910 | 17,000 | 1,910 |
| 2001-01-15 | 1,840 | 1,900 | 1,820 | 1,860 | 17,900 | 1,860 |
| 2001-01-12 | 1,740 | 1,860 | 1,740 | 1,860 | 5,700 | 1,860 |
| 2001-01-11 | 1,760 | 1,770 | 1,720 | 1,760 | 22,400 | 1,760 |
| 2001-01-10 | 1,860 | 1,860 | 1,720 | 1,760 | 5,700 | 1,760 |
| 2001-01-09 | 1,880 | 1,880 | 1,810 | 1,860 | 15,900 | 1,860 |
| 2001-01-05 | 1,870 | 1,900 | 1,850 | 1,880 | 10,500 | 1,880 |
| 2001-01-04 | 1,900 | 1,900 | 1,860 | 1,860 | 5,600 | 1,860 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
