7445 (株)ライトオン 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 | 950 | 950 | 930 | 930 | 2,200 | 330.67 |
| 2001-12-27 | 899 | 911 | 899 | 903 | 6,100 | 321.07 |
| 2001-12-26 | 925 | 929 | 901 | 901 | 3,300 | 320.36 |
| 2001-12-25 | 933 | 935 | 923 | 923 | 6,200 | 328.18 |
| 2001-12-21 | 939 | 970 | 930 | 953 | 9,500 | 338.84 |
| 2001-12-20 | 970 | 975 | 936 | 969 | 4,900 | 344.53 |
| 2001-12-19 | 950 | 975 | 936 | 970 | 28,800 | 344.89 |
| 2001-12-18 | 951 | 953 | 941 | 953 | 7,700 | 338.84 |
| 2001-12-17 | 950 | 959 | 936 | 951 | 7,100 | 338.13 |
| 2001-12-14 | 970 | 970 | 941 | 950 | 29,800 | 337.78 |
| 2001-12-13 | 978 | 978 | 960 | 960 | 3,900 | 341.33 |
| 2001-12-12 | 950 | 980 | 930 | 980 | 9,900 | 348.44 |
| 2001-12-11 | 950 | 951 | 930 | 950 | 9,000 | 337.78 |
| 2001-12-10 | 969 | 969 | 950 | 950 | 1,600 | 337.78 |
| 2001-12-07 | 970 | 990 | 950 | 980 | 2,800 | 348.44 |
| 2001-12-06 | 990 | 990 | 961 | 970 | 3,500 | 344.89 |
| 2001-12-05 | 960 | 980 | 950 | 980 | 2,900 | 348.44 |
| 2001-12-04 | 951 | 960 | 921 | 960 | 5,800 | 341.33 |
| 2001-12-03 | 1,000 | 1,000 | 970 | 970 | 6,300 | 344.89 |
| 2001-11-30 | 961 | 986 | 950 | 986 | 7,000 | 350.58 |
| 2001-11-29 | 1,000 | 1,000 | 962 | 965 | 2,300 | 343.11 |
| 2001-11-28 | 1,009 | 1,009 | 972 | 985 | 4,900 | 350.22 |
| 2001-11-27 | 1,000 | 1,005 | 994 | 1,000 | 2,600 | 355.56 |
| 2001-11-26 | 974 | 1,000 | 974 | 995 | 3,800 | 353.78 |
| 2001-11-22 | 967 | 980 | 950 | 980 | 3,300 | 348.44 |
| 2001-11-21 | 950 | 960 | 949 | 957 | 4,500 | 340.27 |
| 2001-11-20 | 985 | 985 | 950 | 950 | 5,300 | 337.78 |
| 2001-11-19 | 987 | 987 | 980 | 983 | 4,500 | 349.51 |
| 2001-11-16 | 984 | 991 | 977 | 977 | 6,300 | 347.38 |
| 2001-11-15 | 950 | 995 | 950 | 995 | 11,100 | 353.78 |
| 2001-11-14 | 962 | 962 | 950 | 955 | 3,000 | 339.56 |
| 2001-11-13 | 925 | 952 | 917 | 952 | 3,600 | 338.49 |
| 2001-11-12 | 980 | 980 | 917 | 917 | 19,800 | 326.04 |
| 2001-11-09 | 1,003 | 1,010 | 979 | 980 | 9,600 | 348.44 |
| 2001-11-08 | 1,041 | 1,045 | 1,001 | 1,029 | 6,800 | 365.87 |
| 2001-11-07 | 1,034 | 1,050 | 1,017 | 1,040 | 9,200 | 369.78 |
| 2001-11-06 | 1,030 | 1,039 | 1,012 | 1,030 | 6,600 | 366.22 |
| 2001-11-05 | 1,032 | 1,039 | 1,015 | 1,034 | 10,700 | 367.64 |
| 2001-11-02 | 1,021 | 1,046 | 1,010 | 1,012 | 2,400 | 359.82 |
| 2001-11-01 | 1,071 | 1,071 | 1,020 | 1,021 | 4,900 | 363.02 |
| 2001-10-31 | 1,020 | 1,083 | 1,000 | 1,050 | 7,400 | 373.33 |
| 2001-10-30 | 1,100 | 1,100 | 1,030 | 1,030 | 8,700 | 366.22 |
| 2001-10-29 | 1,140 | 1,140 | 1,111 | 1,128 | 7,700 | 401.07 |
| 2001-10-26 | 1,110 | 1,130 | 1,060 | 1,128 | 19,600 | 401.07 |
| 2001-10-25 | 1,100 | 1,100 | 1,091 | 1,100 | 13,000 | 391.11 |
| 2001-10-24 | 1,080 | 1,100 | 1,065 | 1,095 | 15,000 | 389.33 |
| 2001-10-23 | 1,065 | 1,070 | 1,030 | 1,070 | 19,100 | 380.44 |
| 2001-10-22 | 991 | 1,009 | 986 | 1,009 | 4,600 | 358.76 |
| 2001-10-19 | 951 | 981 | 950 | 981 | 7,800 | 348.80 |
| 2001-10-18 | 950 | 952 | 941 | 952 | 12,100 | 338.49 |
| 2001-10-17 | 990 | 995 | 955 | 957 | 36,700 | 340.27 |
| 2001-10-16 | 1,025 | 1,025 | 989 | 995 | 30,900 | 353.78 |
| 2001-10-15 | 1,060 | 1,060 | 1,031 | 1,036 | 7,600 | 368.36 |
| 2001-10-12 | 1,040 | 1,060 | 1,031 | 1,040 | 15,800 | 369.78 |
| 2001-10-11 | 1,051 | 1,070 | 1,037 | 1,060 | 4,700 | 376.89 |
| 2001-10-10 | 1,059 | 1,059 | 1,035 | 1,050 | 8,700 | 373.33 |
| 2001-10-09 | 1,075 | 1,080 | 1,055 | 1,055 | 10,600 | 375.11 |
| 2001-10-05 | 1,098 | 1,098 | 1,050 | 1,050 | 37,200 | 373.33 |
| 2001-10-04 | 1,070 | 1,094 | 1,065 | 1,094 | 30,800 | 388.98 |
| 2001-10-03 | 1,050 | 1,121 | 1,050 | 1,051 | 40,000 | 373.69 |
| 2001-10-02 | 934 | 1,030 | 931 | 1,030 | 32,000 | 366.22 |
| 2001-10-01 | 930 | 940 | 906 | 930 | 34,700 | 330.67 |
| 2001-09-28 | 904 | 920 | 900 | 909 | 28,800 | 323.20 |
| 2001-09-27 | 909 | 909 | 895 | 905 | 39,700 | 321.78 |
| 2001-09-26 | 870 | 914 | 870 | 910 | 11,100 | 323.56 |
| 2001-09-25 | 905 | 920 | 861 | 884 | 5,400 | 314.31 |
| 2001-09-21 | 921 | 921 | 860 | 860 | 5,900 | 305.78 |
| 2001-09-20 | 860 | 945 | 860 | 921 | 12,700 | 327.47 |
| 2001-09-19 | 910 | 930 | 891 | 920 | 10,000 | 327.11 |
| 2001-09-18 | 871 | 929 | 871 | 910 | 10,100 | 323.56 |
| 2001-09-17 | 870 | 919 | 850 | 911 | 14,600 | 323.91 |
| 2001-09-14 | 920 | 930 | 920 | 930 | 16,600 | 330.67 |
| 2001-09-13 | 890 | 900 | 880 | 900 | 12,400 | 320 |
| 2001-09-12 | 890 | 900 | 890 | 898 | 15,700 | 319.29 |
| 2001-09-11 | 911 | 949 | 906 | 930 | 11,500 | 330.67 |
| 2001-09-10 | 951 | 951 | 936 | 938 | 3,300 | 333.51 |
| 2001-09-07 | 1,010 | 1,010 | 955 | 990 | 9,700 | 352 |
| 2001-09-06 | 902 | 1,006 | 900 | 1,006 | 21,100 | 357.69 |
| 2001-09-05 | 910 | 916 | 902 | 906 | 7,800 | 322.13 |
| 2001-09-04 | 930 | 930 | 901 | 920 | 16,800 | 327.11 |
| 2001-09-03 | 980 | 980 | 941 | 941 | 13,000 | 334.58 |
| 2001-08-31 | 985 | 995 | 980 | 981 | 13,600 | 348.80 |
| 2001-08-30 | 980 | 1,000 | 980 | 995 | 18,200 | 353.78 |
| 2001-08-29 | 1,010 | 1,011 | 996 | 1,001 | 24,100 | 355.91 |
| 2001-08-28 | 1,030 | 1,030 | 1,010 | 1,030 | 9,900 | 366.22 |
| 2001-08-27 | 1,035 | 1,035 | 1,025 | 1,030 | 10,700 | 366.22 |
| 2001-08-24 | 1,050 | 1,050 | 1,011 | 1,035 | 10,100 | 368 |
| 2001-08-23 | 1,060 | 1,060 | 1,050 | 1,052 | 14,600 | 374.04 |
| 2001-08-22 | 1,067 | 1,070 | 1,056 | 1,065 | 11,700 | 378.67 |
| 2001-08-21 | 1,055 | 1,069 | 1,051 | 1,069 | 18,200 | 380.09 |
| 2001-08-20 | 1,050 | 1,070 | 1,050 | 1,055 | 7,800 | 375.11 |
| 2001-08-17 | 1,089 | 1,090 | 1,050 | 1,075 | 19,500 | 382.22 |
| 2001-08-16 | 1,130 | 1,130 | 1,080 | 1,090 | 13,200 | 387.56 |
| 2001-08-15 | 1,160 | 1,160 | 1,140 | 1,145 | 10,800 | 407.11 |
| 2001-08-14 | 1,147 | 1,160 | 1,145 | 1,160 | 9,100 | 412.44 |
| 2001-08-13 | 1,160 | 1,160 | 1,145 | 1,147 | 9,600 | 407.82 |
| 2001-08-10 | 1,150 | 1,158 | 1,150 | 1,158 | 10,100 | 411.73 |
| 2001-08-09 | 1,150 | 1,155 | 1,149 | 1,153 | 15,900 | 409.96 |
| 2001-08-08 | 1,144 | 1,150 | 1,140 | 1,150 | 16,400 | 408.89 |
| 2001-08-07 | 1,140 | 1,145 | 1,132 | 1,136 | 19,700 | 403.91 |
| 2001-08-06 | 1,152 | 1,159 | 1,130 | 1,144 | 39,400 | 406.76 |
| 2001-08-03 | 1,148 | 1,165 | 1,135 | 1,135 | 41,000 | 403.56 |
| 2001-08-02 | 1,135 | 1,142 | 1,126 | 1,128 | 44,200 | 401.07 |
| 2001-08-01 | 1,160 | 1,160 | 1,112 | 1,115 | 38,700 | 396.44 |
| 2001-07-31 | 1,163 | 1,167 | 1,156 | 1,159 | 15,500 | 412.09 |
| 2001-07-30 | 1,167 | 1,167 | 1,152 | 1,165 | 15,500 | 414.22 |
| 2001-07-27 | 1,180 | 1,200 | 1,152 | 1,167 | 45,300 | 414.93 |
| 2001-07-26 | 1,240 | 1,240 | 1,194 | 1,195 | 16,200 | 424.89 |
| 2001-07-25 | 1,170 | 1,200 | 1,153 | 1,200 | 21,500 | 426.67 |
| 2001-07-24 | 1,180 | 1,200 | 1,160 | 1,179 | 27,600 | 419.20 |
| 2001-07-23 | 1,302 | 1,310 | 1,180 | 1,184 | 29,100 | 420.98 |
| 2001-07-19 | 1,302 | 1,370 | 1,291 | 1,291 | 23,300 | 459.02 |
| 2001-07-18 | 1,360 | 1,360 | 1,303 | 1,315 | 12,100 | 467.56 |
| 2001-07-17 | 1,390 | 1,390 | 1,300 | 1,320 | 23,200 | 469.33 |
| 2001-07-16 | 1,400 | 1,418 | 1,380 | 1,410 | 4,400 | 501.33 |
| 2001-07-13 | 1,406 | 1,410 | 1,370 | 1,400 | 19,200 | 497.78 |
| 2001-07-12 | 1,400 | 1,420 | 1,400 | 1,401 | 3,200 | 498.13 |
| 2001-07-11 | 1,398 | 1,400 | 1,373 | 1,398 | 3,100 | 497.07 |
| 2001-07-10 | 1,416 | 1,421 | 1,370 | 1,413 | 14,800 | 502.40 |
| 2001-07-09 | 1,460 | 1,460 | 1,355 | 1,392 | 14,400 | 494.93 |
| 2001-07-06 | 1,484 | 1,484 | 1,462 | 1,475 | 7,800 | 524.44 |
| 2001-07-05 | 1,500 | 1,500 | 1,478 | 1,493 | 8,400 | 530.84 |
| 2001-07-04 | 1,479 | 1,500 | 1,479 | 1,499 | 4,900 | 532.98 |
| 2001-07-03 | 1,479 | 1,485 | 1,468 | 1,472 | 16,800 | 523.38 |
| 2001-07-02 | 1,522 | 1,522 | 1,485 | 1,499 | 10,600 | 532.98 |
| 2001-06-29 | 1,558 | 1,577 | 1,520 | 1,520 | 10,300 | 540.44 |
| 2001-06-28 | 1,501 | 1,559 | 1,500 | 1,559 | 5,700 | 554.31 |
| 2001-06-27 | 1,501 | 1,520 | 1,500 | 1,520 | 4,700 | 540.44 |
| 2001-06-26 | 1,498 | 1,540 | 1,489 | 1,490 | 12,500 | 529.78 |
| 2001-06-25 | 1,530 | 1,530 | 1,497 | 1,497 | 8,500 | 532.27 |
| 2001-06-22 | 1,498 | 1,515 | 1,497 | 1,515 | 14,700 | 538.67 |
| 2001-06-21 | 1,475 | 1,475 | 1,440 | 1,475 | 6,900 | 524.44 |
| 2001-06-20 | 1,454 | 1,500 | 1,430 | 1,455 | 6,700 | 517.33 |
| 2001-06-19 | 1,450 | 1,475 | 1,450 | 1,456 | 10,000 | 517.69 |
| 2001-06-18 | 1,484 | 1,484 | 1,460 | 1,475 | 4,000 | 524.44 |
| 2001-06-15 | 1,508 | 1,512 | 1,485 | 1,485 | 16,100 | 528 |
| 2001-06-14 | 1,515 | 1,525 | 1,510 | 1,513 | 7,600 | 537.96 |
| 2001-06-13 | 1,535 | 1,550 | 1,535 | 1,540 | 14,900 | 547.56 |
| 2001-06-12 | 1,597 | 1,597 | 1,520 | 1,531 | 24,300 | 544.36 |
| 2001-06-11 | 1,600 | 1,600 | 1,586 | 1,600 | 9,800 | 568.89 |
| 2001-06-08 | 1,582 | 1,690 | 1,571 | 1,592 | 44,700 | 566.04 |
| 2001-06-07 | 1,608 | 1,609 | 1,581 | 1,598 | 12,900 | 568.18 |
| 2001-06-06 | 1,640 | 1,640 | 1,610 | 1,610 | 15,500 | 572.44 |
| 2001-06-05 | 1,689 | 1,689 | 1,630 | 1,649 | 9,400 | 586.31 |
| 2001-06-04 | 1,651 | 1,700 | 1,640 | 1,644 | 6,400 | 584.53 |
| 2001-06-01 | 1,630 | 1,660 | 1,630 | 1,630 | 17,600 | 579.56 |
| 2001-05-31 | 1,664 | 1,665 | 1,621 | 1,630 | 21,100 | 579.56 |
| 2001-05-30 | 1,700 | 1,700 | 1,652 | 1,665 | 18,200 | 592 |
| 2001-05-29 | 1,680 | 1,700 | 1,675 | 1,700 | 12,200 | 604.44 |
| 2001-05-28 | 1,705 | 1,715 | 1,690 | 1,690 | 24,200 | 600.89 |
| 2001-05-25 | 1,700 | 1,750 | 1,700 | 1,749 | 12,300 | 621.87 |
| 2001-05-24 | 1,730 | 1,731 | 1,715 | 1,724 | 8,300 | 612.98 |
| 2001-05-23 | 1,700 | 1,730 | 1,700 | 1,725 | 19,100 | 613.33 |
| 2001-05-22 | 1,785 | 1,785 | 1,701 | 1,715 | 14,500 | 609.78 |
| 2001-05-21 | 1,770 | 1,775 | 1,751 | 1,770 | 9,300 | 629.33 |
| 2001-05-18 | 1,801 | 1,831 | 1,770 | 1,770 | 14,700 | 629.33 |
| 2001-05-17 | 1,849 | 1,849 | 1,790 | 1,800 | 10,200 | 640 |
| 2001-05-16 | 1,849 | 1,850 | 1,790 | 1,790 | 15,900 | 636.44 |
| 2001-05-15 | 1,790 | 1,850 | 1,785 | 1,825 | 18,900 | 648.89 |
| 2001-05-14 | 1,800 | 1,800 | 1,770 | 1,790 | 15,200 | 636.44 |
| 2001-05-11 | 1,841 | 1,841 | 1,731 | 1,807 | 58,700 | 642.49 |
| 2001-05-10 | 2,000 | 2,020 | 1,810 | 1,848 | 63,600 | 657.07 |
| 2001-05-09 | 2,070 | 2,075 | 2,005 | 2,050 | 54,600 | 728.89 |
| 2001-05-08 | 2,060 | 2,100 | 1,900 | 2,005 | 174,000 | 712.89 |
| 2001-05-07 | 1,680 | 1,900 | 1,650 | 1,900 | 140,500 | 675.56 |
| 2001-05-02 | 1,610 | 1,625 | 1,588 | 1,600 | 82,500 | 568.89 |
| 2001-05-01 | 1,590 | 1,595 | 1,572 | 1,586 | 21,100 | 563.91 |
| 2001-04-27 | 1,585 | 1,585 | 1,570 | 1,571 | 19,600 | 558.58 |
| 2001-04-26 | 1,590 | 1,590 | 1,575 | 1,575 | 12,900 | 560 |
| 2001-04-25 | 1,595 | 1,595 | 1,570 | 1,575 | 9,000 | 560 |
| 2001-04-24 | 1,580 | 1,585 | 1,560 | 1,585 | 14,800 | 563.56 |
| 2001-04-23 | 1,580 | 1,590 | 1,575 | 1,580 | 10,700 | 561.78 |
| 2001-04-20 | 1,589 | 1,590 | 1,551 | 1,570 | 25,100 | 558.22 |
| 2001-04-19 | 1,600 | 1,600 | 1,561 | 1,590 | 29,900 | 565.33 |
| 2001-04-18 | 1,580 | 1,595 | 1,550 | 1,595 | 16,500 | 567.11 |
| 2001-04-17 | 1,600 | 1,600 | 1,510 | 1,600 | 37,900 | 568.89 |
| 2001-04-16 | 1,600 | 1,600 | 1,579 | 1,600 | 36,700 | 568.89 |
| 2001-04-13 | 1,610 | 1,620 | 1,598 | 1,599 | 22,000 | 568.53 |
| 2001-04-12 | 1,600 | 1,630 | 1,595 | 1,600 | 43,600 | 568.89 |
| 2001-04-11 | 1,636 | 1,640 | 1,630 | 1,640 | 10,800 | 583.11 |
| 2001-04-10 | 1,650 | 1,665 | 1,620 | 1,620 | 13,900 | 576 |
| 2001-04-09 | 1,630 | 1,648 | 1,619 | 1,635 | 26,100 | 581.33 |
| 2001-04-06 | 1,750 | 1,754 | 1,683 | 1,689 | 13,800 | 600.53 |
| 2001-04-05 | 1,678 | 1,715 | 1,669 | 1,685 | 8,700 | 599.11 |
| 2001-04-04 | 1,649 | 1,679 | 1,613 | 1,641 | 9,300 | 583.47 |
| 2001-04-03 | 1,650 | 1,650 | 1,611 | 1,649 | 20,400 | 586.31 |
| 2001-04-02 | 1,700 | 1,700 | 1,650 | 1,650 | 6,300 | 586.67 |
| 2001-03-30 | 1,679 | 1,712 | 1,670 | 1,682 | 15,100 | 598.04 |
| 2001-03-29 | 1,726 | 1,726 | 1,671 | 1,671 | 10,000 | 594.13 |
| 2001-03-28 | 1,730 | 1,744 | 1,716 | 1,726 | 11,400 | 613.69 |
| 2001-03-27 | 1,760 | 1,780 | 1,710 | 1,715 | 14,700 | 609.78 |
| 2001-03-26 | 1,760 | 1,799 | 1,730 | 1,760 | 14,200 | 625.78 |
| 2001-03-23 | 1,781 | 1,831 | 1,651 | 1,651 | 23,200 | 587.02 |
| 2001-03-22 | 1,739 | 1,760 | 1,729 | 1,751 | 9,700 | 622.58 |
| 2001-03-21 | 1,600 | 1,649 | 1,600 | 1,649 | 12,000 | 586.31 |
| 2001-03-19 | 1,655 | 1,690 | 1,616 | 1,620 | 11,800 | 576 |
| 2001-03-16 | 1,680 | 1,740 | 1,655 | 1,655 | 10,800 | 588.44 |
| 2001-03-15 | 1,610 | 1,700 | 1,610 | 1,700 | 14,700 | 604.44 |
| 2001-03-14 | 1,620 | 1,770 | 1,620 | 1,770 | 7,600 | 629.33 |
| 2001-03-13 | 1,700 | 1,710 | 1,600 | 1,635 | 14,800 | 581.33 |
| 2001-03-12 | 1,850 | 1,855 | 1,720 | 1,755 | 5,600 | 624 |
| 2001-03-09 | 1,835 | 1,848 | 1,835 | 1,843 | 20,900 | 655.29 |
| 2001-03-08 | 1,831 | 1,855 | 1,831 | 1,832 | 3,200 | 651.38 |
| 2001-03-07 | 1,811 | 1,850 | 1,800 | 1,815 | 12,000 | 645.33 |
| 2001-03-06 | 1,720 | 1,801 | 1,715 | 1,780 | 7,200 | 632.89 |
| 2001-03-05 | 1,731 | 1,731 | 1,700 | 1,729 | 5,900 | 614.76 |
| 2001-03-02 | 1,720 | 1,750 | 1,720 | 1,730 | 8,300 | 615.11 |
| 2001-03-01 | 1,701 | 1,780 | 1,700 | 1,720 | 9,500 | 611.56 |
| 2001-02-28 | 1,760 | 1,790 | 1,700 | 1,790 | 15,900 | 636.44 |
| 2001-02-27 | 1,850 | 1,861 | 1,790 | 1,790 | 16,900 | 636.44 |
| 2001-02-26 | 1,960 | 1,960 | 1,860 | 1,861 | 28,500 | 661.69 |
| 2001-02-23 | 1,961 | 1,999 | 1,960 | 1,998 | 8,000 | 710.40 |
| 2001-02-22 | 2,015 | 2,020 | 1,956 | 2,000 | 11,800 | 711.11 |
| 2001-02-21 | 2,050 | 2,085 | 2,045 | 2,060 | 5,000 | 732.44 |
| 2001-02-20 | 2,090 | 2,100 | 2,030 | 2,100 | 18,600 | 746.67 |
| 2001-02-19 | 2,110 | 2,110 | 2,010 | 2,100 | 10,200 | 746.67 |
| 2001-02-16 | 2,200 | 2,200 | 2,130 | 2,160 | 12,000 | 768 |
| 2001-02-15 | 2,220 | 2,220 | 2,160 | 2,200 | 20,400 | 782.22 |
| 2001-02-14 | 2,180 | 2,230 | 2,170 | 2,220 | 16,100 | 789.33 |
| 2001-02-13 | 2,280 | 2,280 | 2,100 | 2,180 | 19,100 | 775.11 |
| 2001-02-09 | 2,195 | 2,195 | 2,100 | 2,185 | 12,800 | 776.89 |
| 2001-02-08 | 2,210 | 2,210 | 2,130 | 2,155 | 11,300 | 766.22 |
| 2001-02-07 | 2,255 | 2,260 | 2,190 | 2,250 | 8,700 | 800 |
| 2001-02-06 | 2,325 | 2,330 | 2,210 | 2,250 | 14,600 | 800 |
| 2001-02-05 | 2,240 | 2,350 | 2,220 | 2,300 | 20,000 | 817.78 |
| 2001-02-02 | 2,170 | 2,255 | 2,110 | 2,200 | 12,200 | 782.22 |
| 2001-02-01 | 2,160 | 2,200 | 2,110 | 2,200 | 31,500 | 782.22 |
| 2001-01-31 | 2,310 | 2,310 | 2,190 | 2,230 | 20,600 | 792.89 |
| 2001-01-30 | 2,330 | 2,330 | 2,210 | 2,210 | 26,800 | 785.78 |
| 2001-01-29 | 2,265 | 2,390 | 2,265 | 2,290 | 42,300 | 814.22 |
| 2001-01-26 | 2,080 | 2,280 | 2,075 | 2,220 | 30,700 | 789.33 |
| 2001-01-25 | 2,070 | 2,095 | 1,951 | 2,030 | 38,100 | 721.78 |
| 2001-01-24 | 2,210 | 2,230 | 2,050 | 2,130 | 51,400 | 757.33 |
| 2001-01-23 | 2,420 | 2,420 | 2,280 | 2,300 | 49,800 | 817.78 |
| 2001-01-22 | 2,310 | 2,430 | 2,260 | 2,420 | 113,400 | 860.44 |
| 2001-01-19 | 1,966 | 2,030 | 1,860 | 2,030 | 53,000 | 721.78 |
| 2001-01-18 | 1,670 | 1,750 | 1,668 | 1,726 | 25,700 | 613.69 |
| 2001-01-17 | 1,578 | 1,578 | 1,552 | 1,578 | 15,200 | 561.07 |
| 2001-01-16 | 1,520 | 1,578 | 1,500 | 1,521 | 10,100 | 540.80 |
| 2001-01-15 | 1,590 | 1,600 | 1,520 | 1,520 | 13,800 | 540.44 |
| 2001-01-12 | 1,400 | 1,550 | 1,400 | 1,550 | 15,600 | 551.11 |
| 2001-01-11 | 1,400 | 1,421 | 1,385 | 1,400 | 14,700 | 497.78 |
| 2001-01-10 | 1,461 | 1,470 | 1,390 | 1,390 | 24,200 | 494.22 |
| 2001-01-09 | 1,507 | 1,510 | 1,481 | 1,498 | 19,800 | 532.62 |
| 2001-01-05 | 1,566 | 1,568 | 1,450 | 1,507 | 50,400 | 535.82 |
| 2001-01-04 | 1,655 | 1,670 | 1,562 | 1,562 | 13,500 | 555.38 |
分割・併合履歴 ： [2005-08-16]1株→1.25株 [2004-08-17]1株→1.25株 [2004-02-17]1株→1.2株 [2002-08-15]1株→1.5株 [1999-08-17]1株→1.5株 [1998-08-17]1株→1.5株
