6999 KOA(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 | 908 | 916 | 906 | 908 | 34,000 | 908 |
| 2001-12-27 | 888 | 899 | 878 | 898 | 39,500 | 898 |
| 2001-12-26 | 870 | 888 | 868 | 868 | 55,000 | 868 |
| 2001-12-25 | 889 | 893 | 860 | 870 | 92,200 | 870 |
| 2001-12-21 | 901 | 901 | 875 | 889 | 164,700 | 889 |
| 2001-12-20 | 949 | 950 | 940 | 947 | 173,300 | 947 |
| 2001-12-19 | 925 | 940 | 923 | 940 | 71,800 | 940 |
| 2001-12-18 | 950 | 965 | 905 | 905 | 222,400 | 905 |
| 2001-12-17 | 960 | 994 | 875 | 949 | 510,900 | 949 |
| 2001-12-14 | 1,001 | 1,041 | 987 | 1,020 | 290,300 | 1,020 |
| 2001-12-13 | 1,120 | 1,120 | 1,080 | 1,086 | 43,000 | 1,086 |
| 2001-12-12 | 1,091 | 1,120 | 1,085 | 1,117 | 81,700 | 1,117 |
| 2001-12-11 | 1,090 | 1,119 | 1,090 | 1,091 | 112,000 | 1,091 |
| 2001-12-10 | 1,118 | 1,150 | 1,110 | 1,150 | 108,300 | 1,150 |
| 2001-12-07 | 1,109 | 1,160 | 1,101 | 1,136 | 170,700 | 1,136 |
| 2001-12-06 | 1,107 | 1,128 | 1,100 | 1,117 | 176,000 | 1,117 |
| 2001-12-05 | 1,059 | 1,090 | 1,050 | 1,085 | 96,800 | 1,085 |
| 2001-12-04 | 985 | 1,040 | 970 | 1,040 | 121,800 | 1,040 |
| 2001-12-03 | 1,050 | 1,050 | 945 | 985 | 95,200 | 985 |
| 2001-11-30 | 1,000 | 1,060 | 999 | 1,050 | 100,800 | 1,050 |
| 2001-11-29 | 973 | 1,013 | 973 | 1,000 | 143,900 | 1,000 |
| 2001-11-28 | 1,099 | 1,099 | 1,013 | 1,013 | 61,100 | 1,013 |
| 2001-11-27 | 1,068 | 1,121 | 1,060 | 1,108 | 158,500 | 1,108 |
| 2001-11-26 | 1,024 | 1,060 | 1,003 | 1,048 | 89,500 | 1,048 |
| 2001-11-22 | 1,000 | 1,024 | 991 | 1,024 | 34,400 | 1,024 |
| 2001-11-21 | 966 | 1,024 | 966 | 985 | 59,800 | 985 |
| 2001-11-20 | 1,060 | 1,060 | 1,015 | 1,025 | 116,300 | 1,025 |
| 2001-11-19 | 1,000 | 1,050 | 988 | 1,049 | 215,200 | 1,049 |
| 2001-11-16 | 960 | 995 | 960 | 978 | 142,500 | 978 |
| 2001-11-15 | 930 | 950 | 926 | 950 | 131,000 | 950 |
| 2001-11-14 | 912 | 932 | 905 | 921 | 77,800 | 921 |
| 2001-11-13 | 850 | 875 | 849 | 875 | 49,100 | 875 |
| 2001-11-12 | 895 | 895 | 867 | 868 | 139,100 | 868 |
| 2001-11-09 | 906 | 910 | 899 | 902 | 78,600 | 902 |
| 2001-11-08 | 919 | 919 | 905 | 916 | 50,900 | 916 |
| 2001-11-07 | 938 | 938 | 895 | 905 | 120,600 | 905 |
| 2001-11-06 | 935 | 954 | 928 | 948 | 94,100 | 948 |
| 2001-11-05 | 920 | 937 | 914 | 925 | 104,700 | 925 |
| 2001-11-02 | 902 | 914 | 902 | 911 | 65,900 | 911 |
| 2001-11-01 | 900 | 907 | 890 | 899 | 101,200 | 899 |
| 2001-10-31 | 885 | 910 | 880 | 882 | 53,700 | 882 |
| 2001-10-30 | 910 | 915 | 883 | 895 | 160,900 | 895 |
| 2001-10-29 | 976 | 976 | 930 | 950 | 88,000 | 950 |
| 2001-10-26 | 971 | 984 | 964 | 966 | 157,800 | 966 |
| 2001-10-25 | 980 | 980 | 957 | 961 | 156,000 | 961 |
| 2001-10-24 | 980 | 995 | 960 | 960 | 272,100 | 960 |
| 2001-10-23 | 956 | 1,009 | 956 | 975 | 254,200 | 975 |
| 2001-10-22 | 957 | 966 | 927 | 936 | 150,900 | 936 |
| 2001-10-19 | 935 | 960 | 930 | 960 | 136,100 | 960 |
| 2001-10-18 | 912 | 937 | 912 | 925 | 269,700 | 925 |
| 2001-10-17 | 880 | 940 | 870 | 910 | 316,500 | 910 |
| 2001-10-16 | 825 | 850 | 821 | 840 | 61,800 | 840 |
| 2001-10-15 | 860 | 860 | 835 | 845 | 137,200 | 845 |
| 2001-10-12 | 885 | 891 | 871 | 880 | 149,800 | 880 |
| 2001-10-11 | 837 | 865 | 837 | 858 | 126,700 | 858 |
| 2001-10-10 | 821 | 825 | 806 | 807 | 92,700 | 807 |
| 2001-10-09 | 865 | 881 | 823 | 823 | 195,400 | 823 |
| 2001-10-05 | 800 | 858 | 798 | 855 | 256,800 | 855 |
| 2001-10-04 | 788 | 800 | 782 | 785 | 180,600 | 785 |
| 2001-10-03 | 790 | 800 | 775 | 775 | 93,300 | 775 |
| 2001-10-02 | 790 | 790 | 777 | 779 | 149,300 | 779 |
| 2001-10-01 | 785 | 790 | 765 | 779 | 142,500 | 779 |
| 2001-09-28 | 799 | 799 | 770 | 780 | 160,800 | 780 |
| 2001-09-27 | 798 | 800 | 765 | 790 | 130,500 | 790 |
| 2001-09-26 | 810 | 810 | 788 | 797 | 120,400 | 797 |
| 2001-09-25 | 783 | 803 | 775 | 788 | 172,000 | 788 |
| 2001-09-21 | 740 | 753 | 715 | 740 | 260,400 | 740 |
| 2001-09-20 | 761 | 761 | 722 | 746 | 226,200 | 746 |
| 2001-09-19 | 724 | 734 | 709 | 711 | 227,300 | 711 |
| 2001-09-18 | 730 | 740 | 718 | 724 | 134,400 | 724 |
| 2001-09-17 | 710 | 716 | 674 | 690 | 186,600 | 690 |
| 2001-09-14 | 700 | 748 | 698 | 740 | 211,000 | 740 |
| 2001-09-13 | 690 | 706 | 688 | 699 | 296,400 | 699 |
| 2001-09-12 | 737 | 737 | 737 | 737 | 30,300 | 737 |
| 2001-09-11 | 782 | 803 | 782 | 787 | 108,500 | 787 |
| 2001-09-10 | 801 | 803 | 782 | 783 | 196,800 | 783 |
| 2001-09-07 | 830 | 831 | 805 | 820 | 264,600 | 820 |
| 2001-09-06 | 829 | 849 | 829 | 848 | 99,200 | 848 |
| 2001-09-05 | 869 | 869 | 826 | 849 | 141,600 | 849 |
| 2001-09-04 | 861 | 870 | 836 | 870 | 136,000 | 870 |
| 2001-09-03 | 890 | 890 | 861 | 861 | 115,600 | 861 |
| 2001-08-31 | 870 | 895 | 868 | 870 | 196,500 | 870 |
| 2001-08-30 | 890 | 910 | 878 | 880 | 374,200 | 880 |
| 2001-08-29 | 889 | 896 | 880 | 890 | 75,800 | 890 |
| 2001-08-28 | 901 | 911 | 870 | 899 | 292,000 | 899 |
| 2001-08-27 | 940 | 965 | 925 | 927 | 133,100 | 927 |
| 2001-08-24 | 950 | 955 | 926 | 930 | 78,900 | 930 |
| 2001-08-23 | 947 | 963 | 947 | 950 | 71,000 | 950 |
| 2001-08-22 | 960 | 965 | 945 | 945 | 144,400 | 945 |
| 2001-08-21 | 969 | 975 | 961 | 968 | 129,300 | 968 |
| 2001-08-20 | 975 | 980 | 962 | 970 | 72,000 | 970 |
| 2001-08-17 | 990 | 1,000 | 981 | 984 | 145,700 | 984 |
| 2001-08-16 | 1,010 | 1,021 | 990 | 995 | 104,400 | 995 |
| 2001-08-15 | 1,055 | 1,066 | 1,024 | 1,025 | 75,800 | 1,025 |
| 2001-08-14 | 1,037 | 1,065 | 1,037 | 1,049 | 136,200 | 1,049 |
| 2001-08-13 | 1,100 | 1,116 | 1,029 | 1,036 | 96,900 | 1,036 |
| 2001-08-10 | 1,110 | 1,150 | 1,105 | 1,106 | 46,200 | 1,106 |
| 2001-08-09 | 1,120 | 1,129 | 1,101 | 1,101 | 87,300 | 1,101 |
| 2001-08-08 | 1,185 | 1,194 | 1,150 | 1,151 | 112,400 | 1,151 |
| 2001-08-07 | 1,216 | 1,216 | 1,174 | 1,184 | 50,400 | 1,184 |
| 2001-08-06 | 1,244 | 1,244 | 1,190 | 1,223 | 48,000 | 1,223 |
| 2001-08-03 | 1,290 | 1,290 | 1,220 | 1,224 | 83,200 | 1,224 |
| 2001-08-02 | 1,208 | 1,250 | 1,201 | 1,250 | 180,300 | 1,250 |
| 2001-08-01 | 1,169 | 1,200 | 1,158 | 1,173 | 92,700 | 1,173 |
| 2001-07-31 | 1,148 | 1,171 | 1,129 | 1,169 | 122,400 | 1,169 |
| 2001-07-30 | 1,190 | 1,193 | 1,100 | 1,135 | 80,000 | 1,135 |
| 2001-07-27 | 1,240 | 1,240 | 1,188 | 1,193 | 111,200 | 1,193 |
| 2001-07-26 | 1,250 | 1,260 | 1,230 | 1,251 | 47,500 | 1,251 |
| 2001-07-25 | 1,220 | 1,296 | 1,215 | 1,251 | 87,000 | 1,251 |
| 2001-07-24 | 1,240 | 1,241 | 1,204 | 1,205 | 174,600 | 1,205 |
| 2001-07-23 | 1,320 | 1,320 | 1,255 | 1,270 | 54,700 | 1,270 |
| 2001-07-19 | 1,275 | 1,300 | 1,275 | 1,300 | 58,500 | 1,300 |
| 2001-07-18 | 1,300 | 1,325 | 1,285 | 1,285 | 74,800 | 1,285 |
| 2001-07-17 | 1,295 | 1,310 | 1,275 | 1,300 | 69,500 | 1,300 |
| 2001-07-16 | 1,340 | 1,375 | 1,339 | 1,375 | 93,900 | 1,375 |
| 2001-07-13 | 1,382 | 1,383 | 1,350 | 1,350 | 74,100 | 1,350 |
| 2001-07-12 | 1,302 | 1,350 | 1,302 | 1,342 | 33,800 | 1,342 |
| 2001-07-11 | 1,280 | 1,322 | 1,280 | 1,322 | 64,600 | 1,322 |
| 2001-07-10 | 1,330 | 1,360 | 1,325 | 1,360 | 105,700 | 1,360 |
| 2001-07-09 | 1,350 | 1,354 | 1,279 | 1,315 | 137,400 | 1,315 |
| 2001-07-06 | 1,415 | 1,416 | 1,371 | 1,375 | 102,600 | 1,375 |
| 2001-07-05 | 1,400 | 1,460 | 1,392 | 1,402 | 119,700 | 1,402 |
| 2001-07-04 | 1,500 | 1,504 | 1,390 | 1,390 | 161,500 | 1,390 |
| 2001-07-03 | 1,501 | 1,522 | 1,501 | 1,517 | 79,000 | 1,517 |
| 2001-07-02 | 1,550 | 1,571 | 1,520 | 1,545 | 24,000 | 1,545 |
| 2001-06-29 | 1,590 | 1,607 | 1,587 | 1,600 | 81,600 | 1,600 |
| 2001-06-28 | 1,570 | 1,580 | 1,540 | 1,550 | 40,300 | 1,550 |
| 2001-06-27 | 1,580 | 1,580 | 1,540 | 1,570 | 22,400 | 1,570 |
| 2001-06-26 | 1,582 | 1,583 | 1,550 | 1,582 | 53,700 | 1,582 |
| 2001-06-25 | 1,590 | 1,609 | 1,561 | 1,575 | 32,400 | 1,575 |
| 2001-06-22 | 1,590 | 1,609 | 1,590 | 1,609 | 28,000 | 1,609 |
| 2001-06-21 | 1,508 | 1,575 | 1,508 | 1,574 | 58,300 | 1,574 |
| 2001-06-20 | 1,520 | 1,550 | 1,505 | 1,523 | 32,500 | 1,523 |
| 2001-06-19 | 1,560 | 1,580 | 1,550 | 1,553 | 25,400 | 1,553 |
| 2001-06-18 | 1,550 | 1,579 | 1,550 | 1,557 | 17,500 | 1,557 |
| 2001-06-15 | 1,570 | 1,580 | 1,520 | 1,550 | 50,700 | 1,550 |
| 2001-06-14 | 1,590 | 1,600 | 1,555 | 1,600 | 56,300 | 1,600 |
| 2001-06-13 | 1,600 | 1,600 | 1,575 | 1,585 | 93,400 | 1,585 |
| 2001-06-12 | 1,670 | 1,670 | 1,625 | 1,625 | 58,700 | 1,625 |
| 2001-06-11 | 1,665 | 1,685 | 1,665 | 1,672 | 47,500 | 1,672 |
| 2001-06-08 | 1,700 | 1,700 | 1,680 | 1,680 | 111,200 | 1,680 |
| 2001-06-07 | 1,669 | 1,690 | 1,666 | 1,690 | 27,500 | 1,690 |
| 2001-06-06 | 1,700 | 1,710 | 1,675 | 1,675 | 33,600 | 1,675 |
| 2001-06-05 | 1,715 | 1,715 | 1,670 | 1,700 | 36,500 | 1,700 |
| 2001-06-04 | 1,758 | 1,758 | 1,690 | 1,710 | 33,100 | 1,710 |
| 2001-06-01 | 1,745 | 1,749 | 1,710 | 1,728 | 47,000 | 1,728 |
| 2001-05-31 | 1,660 | 1,710 | 1,660 | 1,695 | 86,400 | 1,695 |
| 2001-05-30 | 1,785 | 1,792 | 1,730 | 1,750 | 92,800 | 1,750 |
| 2001-05-29 | 1,802 | 1,810 | 1,792 | 1,801 | 44,800 | 1,801 |
| 2001-05-28 | 1,820 | 1,829 | 1,800 | 1,801 | 20,600 | 1,801 |
| 2001-05-25 | 1,840 | 1,840 | 1,816 | 1,827 | 32,900 | 1,827 |
| 2001-05-24 | 1,800 | 1,818 | 1,800 | 1,816 | 44,800 | 1,816 |
| 2001-05-23 | 1,869 | 1,871 | 1,831 | 1,841 | 63,100 | 1,841 |
| 2001-05-22 | 1,889 | 1,900 | 1,870 | 1,871 | 143,100 | 1,871 |
| 2001-05-21 | 1,801 | 1,860 | 1,801 | 1,850 | 97,400 | 1,850 |
| 2001-05-18 | 1,809 | 1,819 | 1,800 | 1,807 | 76,500 | 1,807 |
| 2001-05-17 | 1,760 | 1,795 | 1,760 | 1,795 | 95,900 | 1,795 |
| 2001-05-16 | 1,745 | 1,755 | 1,733 | 1,755 | 76,600 | 1,755 |
| 2001-05-15 | 1,730 | 1,756 | 1,725 | 1,735 | 54,900 | 1,735 |
| 2001-05-14 | 1,790 | 1,790 | 1,747 | 1,761 | 57,800 | 1,761 |
| 2001-05-11 | 1,752 | 1,770 | 1,750 | 1,760 | 39,300 | 1,760 |
| 2001-05-10 | 1,750 | 1,770 | 1,740 | 1,760 | 174,700 | 1,760 |
| 2001-05-09 | 1,800 | 1,801 | 1,760 | 1,782 | 130,500 | 1,782 |
| 2001-05-08 | 1,815 | 1,819 | 1,785 | 1,795 | 64,300 | 1,795 |
| 2001-05-07 | 1,830 | 1,840 | 1,783 | 1,813 | 121,000 | 1,813 |
| 2001-05-02 | 1,800 | 1,800 | 1,781 | 1,800 | 101,600 | 1,800 |
| 2001-05-01 | 1,726 | 1,790 | 1,715 | 1,777 | 112,700 | 1,777 |
| 2001-04-27 | 1,720 | 1,724 | 1,701 | 1,715 | 86,700 | 1,715 |
| 2001-04-26 | 1,715 | 1,755 | 1,715 | 1,719 | 96,500 | 1,719 |
| 2001-04-25 | 1,705 | 1,719 | 1,700 | 1,705 | 86,700 | 1,705 |
| 2001-04-24 | 1,729 | 1,730 | 1,688 | 1,705 | 122,200 | 1,705 |
| 2001-04-23 | 1,790 | 1,790 | 1,748 | 1,764 | 99,900 | 1,764 |
| 2001-04-20 | 1,830 | 1,840 | 1,775 | 1,789 | 186,100 | 1,789 |
| 2001-04-19 | 1,850 | 1,867 | 1,820 | 1,830 | 173,000 | 1,830 |
| 2001-04-18 | 1,775 | 1,804 | 1,740 | 1,804 | 136,800 | 1,804 |
| 2001-04-17 | 1,790 | 1,790 | 1,770 | 1,788 | 31,500 | 1,788 |
| 2001-04-16 | 1,810 | 1,810 | 1,775 | 1,777 | 55,300 | 1,777 |
| 2001-04-13 | 1,830 | 1,880 | 1,780 | 1,780 | 85,500 | 1,780 |
| 2001-04-12 | 1,792 | 1,825 | 1,780 | 1,785 | 93,400 | 1,785 |
| 2001-04-11 | 1,834 | 1,834 | 1,760 | 1,781 | 62,500 | 1,781 |
| 2001-04-10 | 1,780 | 1,825 | 1,756 | 1,761 | 52,400 | 1,761 |
| 2001-04-09 | 1,840 | 1,850 | 1,790 | 1,799 | 68,300 | 1,799 |
| 2001-04-06 | 1,960 | 1,960 | 1,842 | 1,848 | 142,700 | 1,848 |
| 2001-04-05 | 1,850 | 1,853 | 1,825 | 1,841 | 59,400 | 1,841 |
| 2001-04-04 | 1,820 | 1,840 | 1,790 | 1,790 | 48,200 | 1,790 |
| 2001-04-03 | 1,850 | 1,865 | 1,800 | 1,855 | 36,400 | 1,855 |
| 2001-04-02 | 1,880 | 1,880 | 1,850 | 1,859 | 43,900 | 1,859 |
| 2001-03-30 | 1,930 | 1,930 | 1,850 | 1,850 | 40,000 | 1,850 |
| 2001-03-29 | 1,903 | 1,959 | 1,860 | 1,900 | 170,700 | 1,900 |
| 2001-03-28 | 1,960 | 1,960 | 1,920 | 1,925 | 90,300 | 1,925 |
| 2001-03-27 | 1,960 | 1,960 | 1,942 | 1,948 | 59,400 | 1,948 |
| 2001-03-26 | 1,989 | 2,000 | 1,950 | 2,000 | 171,100 | 2,000 |
| 2001-03-23 | 1,791 | 1,900 | 1,791 | 1,899 | 151,900 | 1,899 |
| 2001-03-22 | 1,700 | 1,800 | 1,695 | 1,780 | 120,200 | 1,780 |
| 2001-03-21 | 1,640 | 1,700 | 1,640 | 1,695 | 93,500 | 1,695 |
| 2001-03-19 | 1,630 | 1,699 | 1,610 | 1,640 | 36,900 | 1,640 |
| 2001-03-16 | 1,610 | 1,680 | 1,610 | 1,630 | 59,400 | 1,630 |
| 2001-03-15 | 1,600 | 1,620 | 1,565 | 1,607 | 92,500 | 1,607 |
| 2001-03-14 | 1,700 | 1,700 | 1,631 | 1,643 | 19,400 | 1,643 |
| 2001-03-13 | 1,630 | 1,650 | 1,600 | 1,630 | 84,500 | 1,630 |
| 2001-03-12 | 1,780 | 1,780 | 1,680 | 1,680 | 63,300 | 1,680 |
| 2001-03-09 | 1,730 | 1,750 | 1,687 | 1,700 | 113,400 | 1,700 |
| 2001-03-08 | 1,800 | 1,800 | 1,720 | 1,724 | 160,400 | 1,724 |
| 2001-03-07 | 1,800 | 1,800 | 1,727 | 1,742 | 128,800 | 1,742 |
| 2001-03-06 | 1,636 | 1,725 | 1,636 | 1,725 | 57,500 | 1,725 |
| 2001-03-05 | 1,670 | 1,670 | 1,630 | 1,631 | 65,800 | 1,631 |
| 2001-03-02 | 1,680 | 1,687 | 1,670 | 1,681 | 76,100 | 1,681 |
| 2001-03-01 | 1,700 | 1,719 | 1,650 | 1,690 | 109,800 | 1,690 |
| 2001-02-28 | 1,790 | 1,792 | 1,700 | 1,700 | 90,300 | 1,700 |
| 2001-02-27 | 1,815 | 1,818 | 1,790 | 1,790 | 65,700 | 1,790 |
| 2001-02-26 | 1,780 | 1,834 | 1,776 | 1,812 | 92,300 | 1,812 |
| 2001-02-23 | 1,807 | 1,807 | 1,756 | 1,780 | 46,900 | 1,780 |
| 2001-02-22 | 1,800 | 1,800 | 1,751 | 1,756 | 33,900 | 1,756 |
| 2001-02-21 | 1,805 | 1,810 | 1,800 | 1,801 | 21,700 | 1,801 |
| 2001-02-20 | 1,820 | 1,829 | 1,800 | 1,818 | 72,600 | 1,818 |
| 2001-02-19 | 1,800 | 1,840 | 1,790 | 1,839 | 73,300 | 1,839 |
| 2001-02-16 | 1,789 | 1,822 | 1,781 | 1,810 | 72,500 | 1,810 |
| 2001-02-15 | 1,743 | 1,779 | 1,715 | 1,754 | 58,100 | 1,754 |
| 2001-02-14 | 1,750 | 1,765 | 1,713 | 1,713 | 62,000 | 1,713 |
| 2001-02-13 | 1,800 | 1,800 | 1,750 | 1,790 | 51,100 | 1,790 |
| 2001-02-09 | 1,700 | 1,759 | 1,698 | 1,743 | 154,600 | 1,743 |
| 2001-02-08 | 1,760 | 1,760 | 1,670 | 1,695 | 114,300 | 1,695 |
| 2001-02-07 | 1,770 | 1,790 | 1,760 | 1,763 | 73,800 | 1,763 |
| 2001-02-06 | 1,800 | 1,810 | 1,770 | 1,771 | 74,800 | 1,771 |
| 2001-02-05 | 1,850 | 1,864 | 1,799 | 1,800 | 82,400 | 1,800 |
| 2001-02-02 | 1,920 | 1,920 | 1,880 | 1,880 | 49,500 | 1,880 |
| 2001-02-01 | 1,940 | 1,940 | 1,895 | 1,904 | 51,600 | 1,904 |
| 2001-01-31 | 1,920 | 1,950 | 1,906 | 1,948 | 43,200 | 1,948 |
| 2001-01-30 | 1,930 | 1,930 | 1,900 | 1,916 | 40,400 | 1,916 |
| 2001-01-29 | 1,930 | 1,943 | 1,900 | 1,900 | 49,200 | 1,900 |
| 2001-01-26 | 1,990 | 1,990 | 1,925 | 1,933 | 53,300 | 1,933 |
| 2001-01-25 | 1,990 | 2,010 | 1,980 | 1,995 | 61,200 | 1,995 |
| 2001-01-24 | 2,050 | 2,050 | 1,980 | 1,980 | 48,400 | 1,980 |
| 2001-01-23 | 1,980 | 2,030 | 1,980 | 2,030 | 54,800 | 2,030 |
| 2001-01-22 | 2,100 | 2,100 | 2,000 | 2,005 | 93,500 | 2,005 |
| 2001-01-19 | 2,010 | 2,090 | 2,000 | 2,020 | 202,600 | 2,020 |
| 2001-01-18 | 1,901 | 1,979 | 1,900 | 1,950 | 252,600 | 1,950 |
| 2001-01-17 | 1,950 | 1,950 | 1,880 | 1,900 | 116,900 | 1,900 |
| 2001-01-16 | 1,969 | 1,980 | 1,950 | 1,970 | 68,200 | 1,970 |
| 2001-01-15 | 1,890 | 2,000 | 1,870 | 1,970 | 123,900 | 1,970 |
| 2001-01-12 | 1,880 | 1,889 | 1,830 | 1,860 | 52,500 | 1,860 |
| 2001-01-11 | 1,885 | 1,910 | 1,791 | 1,889 | 100,700 | 1,889 |
| 2001-01-10 | 1,920 | 1,930 | 1,871 | 1,885 | 124,200 | 1,885 |
| 2001-01-09 | 1,965 | 1,965 | 1,944 | 1,959 | 32,900 | 1,959 |
| 2001-01-05 | 1,975 | 1,975 | 1,950 | 1,965 | 43,700 | 1,965 |
| 2001-01-04 | 2,035 | 2,035 | 1,960 | 1,960 | 30,500 | 1,960 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
