7455 (株)パリミキホールディングス 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 | 3,400 | 3,440 | 3,330 | 3,440 | 22,400 | 3,440 |
| 2001-12-27 | 3,270 | 3,380 | 3,240 | 3,370 | 45,400 | 3,370 |
| 2001-12-26 | 3,350 | 3,400 | 3,270 | 3,280 | 31,300 | 3,280 |
| 2001-12-25 | 3,320 | 3,380 | 3,280 | 3,380 | 43,800 | 3,380 |
| 2001-12-21 | 3,300 | 3,370 | 3,300 | 3,370 | 80,100 | 3,370 |
| 2001-12-20 | 3,270 | 3,380 | 3,270 | 3,330 | 53,900 | 3,330 |
| 2001-12-19 | 3,230 | 3,340 | 3,220 | 3,270 | 114,600 | 3,270 |
| 2001-12-18 | 3,230 | 3,270 | 3,180 | 3,250 | 75,900 | 3,250 |
| 2001-12-17 | 3,500 | 3,500 | 3,150 | 3,230 | 91,600 | 3,230 |
| 2001-12-14 | 3,580 | 3,610 | 3,450 | 3,450 | 98,700 | 3,450 |
| 2001-12-13 | 3,600 | 3,600 | 3,500 | 3,560 | 16,900 | 3,560 |
| 2001-12-12 | 3,590 | 3,680 | 3,540 | 3,680 | 39,100 | 3,680 |
| 2001-12-11 | 3,550 | 3,560 | 3,430 | 3,490 | 68,500 | 3,490 |
| 2001-12-10 | 3,640 | 3,640 | 3,460 | 3,500 | 77,100 | 3,500 |
| 2001-12-07 | 3,670 | 3,720 | 3,570 | 3,640 | 89,000 | 3,640 |
| 2001-12-06 | 3,900 | 3,900 | 3,630 | 3,670 | 92,500 | 3,670 |
| 2001-12-05 | 3,890 | 3,930 | 3,850 | 3,900 | 206,000 | 3,900 |
| 2001-12-04 | 3,660 | 3,900 | 3,650 | 3,850 | 116,800 | 3,850 |
| 2001-12-03 | 3,650 | 3,650 | 3,500 | 3,640 | 105,200 | 3,640 |
| 2001-11-30 | 3,810 | 3,860 | 3,650 | 3,650 | 197,300 | 3,650 |
| 2001-11-29 | 3,830 | 3,870 | 3,820 | 3,850 | 121,100 | 3,850 |
| 2001-11-28 | 3,840 | 3,840 | 3,700 | 3,790 | 68,900 | 3,790 |
| 2001-11-27 | 3,800 | 3,850 | 3,750 | 3,810 | 76,200 | 3,810 |
| 2001-11-26 | 3,590 | 3,750 | 3,580 | 3,750 | 29,500 | 3,750 |
| 2001-11-22 | 3,570 | 3,620 | 3,560 | 3,590 | 32,100 | 3,590 |
| 2001-11-21 | 3,560 | 3,650 | 3,550 | 3,570 | 55,400 | 3,570 |
| 2001-11-20 | 3,750 | 3,770 | 3,500 | 3,560 | 119,600 | 3,560 |
| 2001-11-19 | 3,780 | 3,780 | 3,660 | 3,780 | 30,700 | 3,780 |
| 2001-11-16 | 3,710 | 3,790 | 3,690 | 3,790 | 85,500 | 3,790 |
| 2001-11-15 | 3,700 | 3,710 | 3,660 | 3,680 | 54,100 | 3,680 |
| 2001-11-14 | 3,730 | 3,760 | 3,670 | 3,670 | 177,700 | 3,670 |
| 2001-11-13 | 3,680 | 3,710 | 3,660 | 3,680 | 124,000 | 3,680 |
| 2001-11-12 | 3,750 | 3,750 | 3,660 | 3,680 | 63,800 | 3,680 |
| 2001-11-09 | 3,800 | 3,820 | 3,710 | 3,750 | 50,200 | 3,750 |
| 2001-11-08 | 3,880 | 3,880 | 3,800 | 3,800 | 43,000 | 3,800 |
| 2001-11-07 | 3,890 | 3,920 | 3,860 | 3,900 | 55,700 | 3,900 |
| 2001-11-06 | 3,880 | 3,950 | 3,830 | 3,920 | 45,800 | 3,920 |
| 2001-11-05 | 3,680 | 3,920 | 3,680 | 3,880 | 56,100 | 3,880 |
| 2001-11-02 | 3,730 | 3,750 | 3,670 | 3,670 | 32,900 | 3,670 |
| 2001-11-01 | 3,800 | 3,800 | 3,720 | 3,780 | 34,200 | 3,780 |
| 2001-10-31 | 3,830 | 3,870 | 3,780 | 3,790 | 38,100 | 3,790 |
| 2001-10-30 | 3,800 | 3,880 | 3,780 | 3,880 | 53,800 | 3,880 |
| 2001-10-29 | 3,870 | 3,880 | 3,740 | 3,810 | 32,200 | 3,810 |
| 2001-10-26 | 3,920 | 4,040 | 3,900 | 3,970 | 47,300 | 3,970 |
| 2001-10-25 | 3,880 | 3,900 | 3,810 | 3,830 | 70,500 | 3,830 |
| 2001-10-24 | 3,810 | 3,870 | 3,800 | 3,840 | 56,800 | 3,840 |
| 2001-10-23 | 3,890 | 3,900 | 3,780 | 3,800 | 48,200 | 3,800 |
| 2001-10-22 | 3,880 | 3,930 | 3,850 | 3,890 | 45,100 | 3,890 |
| 2001-10-19 | 4,050 | 4,050 | 3,930 | 3,980 | 19,300 | 3,980 |
| 2001-10-18 | 4,140 | 4,150 | 3,950 | 4,050 | 24,600 | 4,050 |
| 2001-10-17 | 3,950 | 4,310 | 3,920 | 4,160 | 103,100 | 4,160 |
| 2001-10-16 | 3,960 | 3,970 | 3,890 | 3,970 | 52,000 | 3,970 |
| 2001-10-15 | 3,820 | 3,980 | 3,820 | 3,980 | 88,300 | 3,980 |
| 2001-10-12 | 3,690 | 3,870 | 3,690 | 3,800 | 48,700 | 3,800 |
| 2001-10-11 | 3,750 | 3,790 | 3,690 | 3,790 | 77,600 | 3,790 |
| 2001-10-10 | 3,900 | 3,990 | 3,800 | 3,800 | 54,000 | 3,800 |
| 2001-10-09 | 3,830 | 3,920 | 3,800 | 3,800 | 77,800 | 3,800 |
| 2001-10-05 | 3,820 | 3,820 | 3,760 | 3,780 | 59,000 | 3,780 |
| 2001-10-04 | 3,930 | 3,930 | 3,820 | 3,900 | 91,200 | 3,900 |
| 2001-10-03 | 3,730 | 3,980 | 3,730 | 3,980 | 71,400 | 3,980 |
| 2001-10-02 | 3,700 | 3,800 | 3,680 | 3,740 | 35,900 | 3,740 |
| 2001-10-01 | 3,400 | 3,660 | 3,300 | 3,660 | 45,000 | 3,660 |
| 2001-09-28 | 3,430 | 3,430 | 3,350 | 3,400 | 29,300 | 3,400 |
| 2001-09-27 | 3,450 | 3,500 | 3,380 | 3,480 | 23,000 | 3,480 |
| 2001-09-26 | 3,600 | 3,600 | 3,380 | 3,440 | 54,500 | 3,440 |
| 2001-09-25 | 3,350 | 3,620 | 3,250 | 3,620 | 71,600 | 3,620 |
| 2001-09-21 | 3,330 | 3,330 | 3,110 | 3,160 | 107,500 | 3,160 |
| 2001-09-20 | 3,340 | 3,380 | 3,280 | 3,380 | 191,700 | 3,380 |
| 2001-09-19 | 3,450 | 3,490 | 3,410 | 3,410 | 177,700 | 3,410 |
| 2001-09-18 | 3,600 | 3,620 | 3,440 | 3,450 | 232,800 | 3,450 |
| 2001-09-17 | 3,490 | 3,630 | 3,400 | 3,600 | 78,000 | 3,600 |
| 2001-09-14 | 3,460 | 3,600 | 3,450 | 3,590 | 60,000 | 3,590 |
| 2001-09-13 | 3,410 | 3,500 | 3,250 | 3,420 | 69,800 | 3,420 |
| 2001-09-12 | 3,420 | 3,440 | 3,420 | 3,420 | 19,200 | 3,420 |
| 2001-09-11 | 3,660 | 3,690 | 3,560 | 3,670 | 66,300 | 3,670 |
| 2001-09-10 | 3,700 | 3,720 | 3,590 | 3,620 | 152,200 | 3,620 |
| 2001-09-07 | 3,700 | 3,730 | 3,560 | 3,670 | 143,000 | 3,670 |
| 2001-09-06 | 3,770 | 3,840 | 3,690 | 3,740 | 84,500 | 3,740 |
| 2001-09-05 | 3,850 | 4,010 | 3,760 | 3,870 | 165,800 | 3,870 |
| 2001-09-04 | 3,760 | 3,850 | 3,700 | 3,850 | 62,000 | 3,850 |
| 2001-09-03 | 3,710 | 3,780 | 3,700 | 3,710 | 42,800 | 3,710 |
| 2001-08-31 | 3,680 | 3,720 | 3,660 | 3,710 | 63,200 | 3,710 |
| 2001-08-30 | 3,600 | 3,740 | 3,600 | 3,740 | 87,400 | 3,740 |
| 2001-08-29 | 3,650 | 3,740 | 3,630 | 3,740 | 57,000 | 3,740 |
| 2001-08-28 | 3,610 | 3,780 | 3,610 | 3,780 | 85,200 | 3,780 |
| 2001-08-27 | 3,720 | 3,800 | 3,660 | 3,660 | 66,000 | 3,660 |
| 2001-08-24 | 3,710 | 3,770 | 3,690 | 3,770 | 55,200 | 3,770 |
| 2001-08-23 | 3,700 | 3,730 | 3,700 | 3,710 | 69,600 | 3,710 |
| 2001-08-22 | 3,700 | 3,760 | 3,690 | 3,740 | 69,400 | 3,740 |
| 2001-08-21 | 3,750 | 3,800 | 3,710 | 3,760 | 62,900 | 3,760 |
| 2001-08-20 | 3,800 | 3,800 | 3,700 | 3,700 | 22,500 | 3,700 |
| 2001-08-17 | 3,790 | 3,830 | 3,770 | 3,830 | 51,100 | 3,830 |
| 2001-08-16 | 3,790 | 3,790 | 3,700 | 3,740 | 20,200 | 3,740 |
| 2001-08-15 | 3,840 | 3,840 | 3,800 | 3,810 | 33,300 | 3,810 |
| 2001-08-14 | 3,740 | 3,820 | 3,730 | 3,800 | 66,100 | 3,800 |
| 2001-08-13 | 3,700 | 3,740 | 3,680 | 3,700 | 76,100 | 3,700 |
| 2001-08-10 | 3,500 | 3,600 | 3,470 | 3,600 | 110,700 | 3,600 |
| 2001-08-09 | 3,390 | 3,460 | 3,380 | 3,450 | 117,600 | 3,450 |
| 2001-08-08 | 3,430 | 3,440 | 3,380 | 3,390 | 53,600 | 3,390 |
| 2001-08-07 | 3,400 | 3,430 | 3,370 | 3,430 | 111,200 | 3,430 |
| 2001-08-06 | 3,610 | 3,610 | 3,410 | 3,450 | 110,500 | 3,450 |
| 2001-08-03 | 3,630 | 3,650 | 3,590 | 3,610 | 71,000 | 3,610 |
| 2001-08-02 | 3,570 | 3,770 | 3,560 | 3,630 | 93,100 | 3,630 |
| 2001-08-01 | 3,600 | 3,640 | 3,590 | 3,620 | 48,400 | 3,620 |
| 2001-07-31 | 3,640 | 3,640 | 3,580 | 3,600 | 33,300 | 3,600 |
| 2001-07-30 | 3,700 | 3,700 | 3,600 | 3,640 | 30,600 | 3,640 |
| 2001-07-27 | 3,680 | 3,800 | 3,610 | 3,750 | 62,200 | 3,750 |
| 2001-07-26 | 3,610 | 3,650 | 3,590 | 3,630 | 56,800 | 3,630 |
| 2001-07-25 | 3,620 | 3,690 | 3,620 | 3,660 | 51,400 | 3,660 |
| 2001-07-24 | 3,800 | 3,800 | 3,620 | 3,700 | 61,800 | 3,700 |
| 2001-07-23 | 3,890 | 3,890 | 3,720 | 3,780 | 46,100 | 3,780 |
| 2001-07-19 | 3,790 | 3,840 | 3,780 | 3,840 | 72,500 | 3,840 |
| 2001-07-18 | 3,700 | 3,890 | 3,690 | 3,800 | 64,400 | 3,800 |
| 2001-07-17 | 3,890 | 3,890 | 3,670 | 3,690 | 16,400 | 3,690 |
| 2001-07-16 | 3,740 | 3,900 | 3,690 | 3,870 | 53,200 | 3,870 |
| 2001-07-13 | 3,790 | 3,850 | 3,630 | 3,690 | 38,100 | 3,690 |
| 2001-07-12 | 3,620 | 3,780 | 3,620 | 3,780 | 40,600 | 3,780 |
| 2001-07-11 | 3,650 | 3,700 | 3,600 | 3,690 | 63,600 | 3,690 |
| 2001-07-10 | 3,710 | 3,780 | 3,650 | 3,700 | 67,200 | 3,700 |
| 2001-07-09 | 3,700 | 3,700 | 3,650 | 3,700 | 40,400 | 3,700 |
| 2001-07-06 | 3,780 | 3,780 | 3,650 | 3,670 | 47,600 | 3,670 |
| 2001-07-05 | 3,740 | 3,780 | 3,670 | 3,730 | 69,200 | 3,730 |
| 2001-07-04 | 3,700 | 3,750 | 3,630 | 3,730 | 80,200 | 3,730 |
| 2001-07-03 | 3,750 | 3,750 | 3,660 | 3,740 | 69,500 | 3,740 |
| 2001-07-02 | 3,770 | 3,770 | 3,600 | 3,650 | 62,200 | 3,650 |
| 2001-06-29 | 3,650 | 3,740 | 3,630 | 3,720 | 42,600 | 3,720 |
| 2001-06-28 | 3,640 | 3,650 | 3,600 | 3,620 | 155,500 | 3,620 |
| 2001-06-27 | 3,520 | 3,700 | 3,520 | 3,650 | 148,700 | 3,650 |
| 2001-06-26 | 3,600 | 3,640 | 3,580 | 3,620 | 96,700 | 3,620 |
| 2001-06-25 | 3,800 | 3,800 | 3,700 | 3,720 | 49,200 | 3,720 |
| 2001-06-22 | 3,800 | 3,840 | 3,780 | 3,840 | 112,500 | 3,840 |
| 2001-06-21 | 3,700 | 3,800 | 3,590 | 3,770 | 205,000 | 3,770 |
| 2001-06-20 | 3,600 | 3,620 | 3,500 | 3,620 | 85,100 | 3,620 |
| 2001-06-19 | 3,650 | 3,650 | 3,570 | 3,600 | 90,000 | 3,600 |
| 2001-06-18 | 3,550 | 3,600 | 3,550 | 3,600 | 25,800 | 3,600 |
| 2001-06-15 | 3,610 | 3,650 | 3,530 | 3,650 | 41,600 | 3,650 |
| 2001-06-14 | 3,520 | 3,650 | 3,520 | 3,650 | 27,200 | 3,650 |
| 2001-06-13 | 3,600 | 3,670 | 3,500 | 3,650 | 14,400 | 3,650 |
| 2001-06-12 | 3,650 | 3,650 | 3,480 | 3,580 | 55,900 | 3,580 |
| 2001-06-11 | 3,650 | 3,730 | 3,650 | 3,720 | 32,100 | 3,720 |
| 2001-06-08 | 3,820 | 3,820 | 3,510 | 3,510 | 118,000 | 3,510 |
| 2001-06-07 | 3,540 | 3,740 | 3,540 | 3,720 | 32,800 | 3,720 |
| 2001-06-06 | 3,550 | 3,650 | 3,550 | 3,640 | 48,700 | 3,640 |
| 2001-06-05 | 3,440 | 3,580 | 3,440 | 3,570 | 51,400 | 3,570 |
| 2001-06-04 | 3,450 | 3,450 | 3,380 | 3,440 | 69,100 | 3,440 |
| 2001-06-01 | 3,480 | 3,540 | 3,410 | 3,500 | 111,700 | 3,500 |
| 2001-05-31 | 3,550 | 3,560 | 3,520 | 3,530 | 71,500 | 3,530 |
| 2001-05-30 | 3,600 | 3,630 | 3,510 | 3,590 | 51,300 | 3,590 |
| 2001-05-29 | 3,630 | 3,700 | 3,610 | 3,660 | 62,600 | 3,660 |
| 2001-05-28 | 3,760 | 3,800 | 3,760 | 3,780 | 19,800 | 3,780 |
| 2001-05-25 | 3,800 | 3,860 | 3,760 | 3,760 | 102,200 | 3,760 |
| 2001-05-24 | 3,830 | 3,870 | 3,700 | 3,840 | 90,800 | 3,840 |
| 2001-05-23 | 3,740 | 3,850 | 3,720 | 3,790 | 127,500 | 3,790 |
| 2001-05-22 | 3,740 | 3,830 | 3,740 | 3,740 | 66,900 | 3,740 |
| 2001-05-21 | 3,780 | 3,810 | 3,560 | 3,740 | 70,200 | 3,740 |
| 2001-05-18 | 3,680 | 3,780 | 3,680 | 3,780 | 135,300 | 3,780 |
| 2001-05-17 | 3,640 | 3,680 | 3,600 | 3,680 | 54,500 | 3,680 |
| 2001-05-16 | 3,800 | 3,830 | 3,620 | 3,640 | 39,300 | 3,640 |
| 2001-05-15 | 3,800 | 3,910 | 3,780 | 3,820 | 90,000 | 3,820 |
| 2001-05-14 | 3,870 | 3,870 | 3,770 | 3,810 | 34,500 | 3,810 |
| 2001-05-11 | 3,900 | 3,930 | 3,840 | 3,870 | 99,800 | 3,870 |
| 2001-05-10 | 4,090 | 4,110 | 4,030 | 4,080 | 78,500 | 4,080 |
| 2001-05-09 | 4,010 | 4,090 | 3,990 | 4,090 | 25,000 | 4,090 |
| 2001-05-08 | 4,100 | 4,150 | 4,000 | 4,010 | 42,600 | 4,010 |
| 2001-05-07 | 4,020 | 4,150 | 4,020 | 4,100 | 17,100 | 4,100 |
| 2001-05-02 | 3,950 | 4,150 | 3,950 | 4,020 | 53,400 | 4,020 |
| 2001-05-01 | 3,930 | 4,090 | 3,900 | 3,970 | 45,000 | 3,970 |
| 2001-04-27 | 3,990 | 4,000 | 3,880 | 4,000 | 35,200 | 4,000 |
| 2001-04-26 | 3,830 | 4,020 | 3,820 | 4,000 | 49,300 | 4,000 |
| 2001-04-25 | 3,710 | 3,800 | 3,710 | 3,780 | 65,800 | 3,780 |
| 2001-04-24 | 3,670 | 3,710 | 3,600 | 3,650 | 34,800 | 3,650 |
| 2001-04-23 | 3,570 | 3,690 | 3,560 | 3,650 | 20,300 | 3,650 |
| 2001-04-20 | 3,570 | 3,610 | 3,500 | 3,610 | 29,800 | 3,610 |
| 2001-04-19 | 3,650 | 3,650 | 3,500 | 3,620 | 61,800 | 3,620 |
| 2001-04-18 | 3,500 | 3,620 | 3,500 | 3,620 | 36,300 | 3,620 |
| 2001-04-17 | 3,470 | 3,520 | 3,440 | 3,500 | 55,200 | 3,500 |
| 2001-04-16 | 3,590 | 3,590 | 3,520 | 3,520 | 8,400 | 3,520 |
| 2001-04-13 | 3,530 | 3,600 | 3,430 | 3,580 | 21,700 | 3,580 |
| 2001-04-12 | 3,580 | 3,610 | 3,510 | 3,510 | 23,000 | 3,510 |
| 2001-04-11 | 3,570 | 3,600 | 3,520 | 3,550 | 63,000 | 3,550 |
| 2001-04-10 | 3,520 | 3,560 | 3,500 | 3,520 | 48,200 | 3,520 |
| 2001-04-09 | 3,560 | 3,570 | 3,410 | 3,510 | 34,200 | 3,510 |
| 2001-04-06 | 3,570 | 3,600 | 3,480 | 3,510 | 46,000 | 3,510 |
| 2001-04-05 | 3,430 | 3,650 | 3,400 | 3,570 | 98,300 | 3,570 |
| 2001-04-04 | 3,260 | 3,430 | 3,260 | 3,380 | 43,000 | 3,380 |
| 2001-04-03 | 3,120 | 3,310 | 3,120 | 3,310 | 92,500 | 3,310 |
| 2001-04-02 | 3,130 | 3,320 | 3,030 | 3,320 | 41,700 | 3,320 |
| 2001-03-30 | 3,380 | 3,380 | 3,080 | 3,080 | 40,200 | 3,080 |
| 2001-03-29 | 3,300 | 3,410 | 3,300 | 3,380 | 56,500 | 3,380 |
| 2001-03-28 | 3,320 | 3,350 | 3,210 | 3,280 | 74,200 | 3,280 |
| 2001-03-27 | 3,300 | 3,390 | 3,200 | 3,280 | 37,900 | 3,280 |
| 2001-03-26 | 3,400 | 3,600 | 3,350 | 3,600 | 91,900 | 3,272.73 |
| 2001-03-23 | 3,550 | 3,660 | 3,540 | 3,600 | 57,400 | 3,272.73 |
| 2001-03-22 | 3,540 | 3,650 | 3,510 | 3,600 | 88,600 | 3,272.73 |
| 2001-03-21 | 3,310 | 3,550 | 3,310 | 3,550 | 85,500 | 3,227.27 |
| 2001-03-19 | 3,340 | 3,370 | 3,200 | 3,270 | 67,100 | 2,972.73 |
| 2001-03-16 | 3,200 | 3,400 | 3,200 | 3,200 | 73,100 | 2,909.09 |
| 2001-03-15 | 3,100 | 3,250 | 3,020 | 3,210 | 146,000 | 2,918.18 |
| 2001-03-14 | 3,000 | 3,100 | 3,000 | 3,050 | 115,200 | 2,772.73 |
| 2001-03-13 | 2,895 | 2,955 | 2,895 | 2,950 | 72,100 | 2,681.82 |
| 2001-03-12 | 2,940 | 2,990 | 2,900 | 2,990 | 50,000 | 2,718.18 |
| 2001-03-09 | 2,910 | 2,930 | 2,850 | 2,900 | 120,200 | 2,636.36 |
| 2001-03-08 | 2,945 | 2,990 | 2,930 | 2,990 | 116,300 | 2,718.18 |
| 2001-03-07 | 2,850 | 2,970 | 2,850 | 2,905 | 170,700 | 2,640.91 |
| 2001-03-06 | 2,835 | 2,865 | 2,835 | 2,850 | 22,400 | 2,590.91 |
| 2001-03-05 | 2,800 | 2,835 | 2,800 | 2,835 | 20,600 | 2,577.27 |
| 2001-03-02 | 2,935 | 2,935 | 2,800 | 2,800 | 67,300 | 2,545.45 |
| 2001-03-01 | 2,925 | 2,980 | 2,900 | 2,935 | 22,800 | 2,668.18 |
| 2001-02-28 | 2,945 | 2,960 | 2,900 | 2,925 | 53,400 | 2,659.09 |
| 2001-02-27 | 2,910 | 2,940 | 2,800 | 2,910 | 72,400 | 2,645.45 |
| 2001-02-26 | 2,880 | 2,880 | 2,800 | 2,830 | 28,200 | 2,572.73 |
| 2001-02-23 | 2,745 | 2,895 | 2,700 | 2,890 | 123,500 | 2,627.27 |
| 2001-02-22 | 2,775 | 2,785 | 2,730 | 2,745 | 90,500 | 2,495.45 |
| 2001-02-21 | 2,970 | 2,970 | 2,860 | 2,895 | 54,800 | 2,631.82 |
| 2001-02-20 | 2,950 | 2,990 | 2,920 | 2,930 | 15,800 | 2,663.64 |
| 2001-02-19 | 3,070 | 3,070 | 2,925 | 2,950 | 16,000 | 2,681.82 |
| 2001-02-16 | 2,980 | 3,090 | 2,910 | 3,070 | 37,400 | 2,790.91 |
| 2001-02-15 | 2,915 | 2,980 | 2,915 | 2,950 | 34,800 | 2,681.82 |
| 2001-02-14 | 3,010 | 3,060 | 2,905 | 3,040 | 43,200 | 2,763.64 |
| 2001-02-13 | 3,020 | 3,020 | 2,950 | 3,000 | 39,800 | 2,727.27 |
| 2001-02-09 | 2,840 | 2,975 | 2,840 | 2,860 | 35,700 | 2,600 |
| 2001-02-08 | 2,800 | 2,840 | 2,800 | 2,800 | 96,400 | 2,545.45 |
| 2001-02-07 | 3,060 | 3,060 | 2,920 | 2,920 | 64,000 | 2,654.55 |
| 2001-02-06 | 2,900 | 3,080 | 2,810 | 3,080 | 45,900 | 2,800 |
| 2001-02-05 | 3,100 | 3,100 | 2,950 | 2,960 | 50,700 | 2,690.91 |
| 2001-02-02 | 3,120 | 3,150 | 3,030 | 3,030 | 64,600 | 2,754.55 |
| 2001-02-01 | 3,200 | 3,200 | 3,020 | 3,070 | 74,300 | 2,790.91 |
| 2001-01-31 | 3,070 | 3,210 | 3,000 | 3,190 | 101,900 | 2,900 |
| 2001-01-30 | 3,070 | 3,100 | 3,000 | 3,020 | 68,700 | 2,745.45 |
| 2001-01-29 | 2,970 | 3,020 | 2,910 | 2,980 | 44,800 | 2,709.09 |
| 2001-01-26 | 2,905 | 3,000 | 2,850 | 2,850 | 146,400 | 2,590.91 |
| 2001-01-25 | 2,910 | 3,050 | 2,910 | 2,920 | 117,300 | 2,654.55 |
| 2001-01-24 | 2,745 | 2,890 | 2,745 | 2,810 | 131,400 | 2,554.55 |
| 2001-01-23 | 2,800 | 2,800 | 2,705 | 2,745 | 69,200 | 2,495.45 |
| 2001-01-22 | 2,950 | 2,970 | 2,860 | 2,945 | 213,700 | 2,677.27 |
| 2001-01-19 | 2,400 | 2,610 | 2,385 | 2,600 | 220,200 | 2,363.64 |
| 2001-01-18 | 2,400 | 2,400 | 2,360 | 2,375 | 40,300 | 2,159.09 |
| 2001-01-17 | 2,390 | 2,400 | 2,270 | 2,400 | 42,700 | 2,181.82 |
| 2001-01-16 | 2,465 | 2,500 | 2,390 | 2,400 | 56,300 | 2,181.82 |
| 2001-01-15 | 2,210 | 2,330 | 2,160 | 2,305 | 78,500 | 2,095.45 |
| 2001-01-12 | 2,190 | 2,225 | 2,140 | 2,150 | 63,600 | 1,954.55 |
| 2001-01-11 | 2,300 | 2,300 | 2,100 | 2,185 | 48,900 | 1,986.36 |
| 2001-01-10 | 2,305 | 2,340 | 2,300 | 2,330 | 75,000 | 2,118.18 |
| 2001-01-09 | 2,410 | 2,440 | 2,230 | 2,275 | 68,100 | 2,068.18 |
| 2001-01-05 | 2,390 | 2,430 | 2,360 | 2,410 | 21,500 | 2,190.91 |
| 2001-01-04 | 2,615 | 2,615 | 2,300 | 2,305 | 34,100 | 2,095.45 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.1株 [1998-02-24]1株→1.2株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株
