7550 (株)ゼンショーホールディングス 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 | 1,382 | 1,382 | 1,350 | 1,370 | 11,500 | 171.25 |
| 2001-12-27 | 1,363 | 1,394 | 1,363 | 1,385 | 15,700 | 173.13 |
| 2001-12-26 | 1,400 | 1,400 | 1,359 | 1,360 | 17,000 | 170 |
| 2001-12-25 | 1,400 | 1,410 | 1,351 | 1,410 | 31,100 | 176.25 |
| 2001-12-21 | 1,420 | 1,420 | 1,315 | 1,338 | 43,900 | 167.25 |
| 2001-12-20 | 1,400 | 1,400 | 1,371 | 1,371 | 28,100 | 171.38 |
| 2001-12-19 | 1,292 | 1,365 | 1,292 | 1,362 | 21,700 | 170.25 |
| 2001-12-18 | 1,320 | 1,320 | 1,280 | 1,290 | 37,700 | 161.25 |
| 2001-12-17 | 1,300 | 1,300 | 1,258 | 1,260 | 24,000 | 157.50 |
| 2001-12-14 | 1,240 | 1,240 | 1,215 | 1,240 | 111,800 | 155 |
| 2001-12-13 | 1,210 | 1,261 | 1,206 | 1,240 | 64,900 | 155 |
| 2001-12-12 | 1,299 | 1,299 | 1,210 | 1,225 | 85,800 | 153.13 |
| 2001-12-11 | 1,341 | 1,342 | 1,300 | 1,308 | 24,400 | 163.50 |
| 2001-12-10 | 1,379 | 1,400 | 1,320 | 1,350 | 38,600 | 168.75 |
| 2001-12-07 | 1,454 | 1,460 | 1,396 | 1,396 | 57,800 | 174.50 |
| 2001-12-06 | 1,420 | 1,455 | 1,420 | 1,434 | 34,000 | 179.25 |
| 2001-12-05 | 1,430 | 1,430 | 1,408 | 1,420 | 63,900 | 177.50 |
| 2001-12-04 | 1,470 | 1,470 | 1,440 | 1,450 | 43,000 | 181.25 |
| 2001-12-03 | 1,540 | 1,540 | 1,472 | 1,472 | 42,400 | 184 |
| 2001-11-30 | 1,570 | 1,570 | 1,544 | 1,545 | 16,000 | 193.13 |
| 2001-11-29 | 1,588 | 1,590 | 1,555 | 1,570 | 21,900 | 196.25 |
| 2001-11-28 | 1,580 | 1,601 | 1,561 | 1,590 | 23,100 | 198.75 |
| 2001-11-27 | 1,649 | 1,650 | 1,621 | 1,632 | 20,000 | 204 |
| 2001-11-26 | 1,570 | 1,650 | 1,570 | 1,645 | 35,200 | 205.63 |
| 2001-11-22 | 1,541 | 1,569 | 1,540 | 1,559 | 42,800 | 194.88 |
| 2001-11-21 | 1,643 | 1,675 | 1,519 | 1,560 | 106,200 | 195 |
| 2001-11-20 | 1,582 | 1,680 | 1,582 | 1,667 | 79,400 | 208.38 |
| 2001-11-19 | 1,600 | 1,615 | 1,570 | 1,580 | 14,400 | 197.50 |
| 2001-11-16 | 1,618 | 1,625 | 1,592 | 1,605 | 47,500 | 200.63 |
| 2001-11-15 | 1,630 | 1,660 | 1,611 | 1,620 | 81,700 | 202.50 |
| 2001-11-14 | 1,659 | 1,669 | 1,630 | 1,651 | 47,100 | 206.38 |
| 2001-11-13 | 1,689 | 1,689 | 1,633 | 1,639 | 49,400 | 204.88 |
| 2001-11-12 | 1,658 | 1,700 | 1,640 | 1,689 | 59,800 | 211.13 |
| 2001-11-09 | 1,720 | 1,740 | 1,660 | 1,662 | 60,100 | 207.75 |
| 2001-11-08 | 1,690 | 1,750 | 1,600 | 1,750 | 118,900 | 218.75 |
| 2001-11-07 | 1,600 | 1,675 | 1,550 | 1,674 | 177,400 | 209.25 |
| 2001-11-06 | 1,490 | 1,515 | 1,469 | 1,513 | 75,100 | 189.13 |
| 2001-11-05 | 1,480 | 1,480 | 1,421 | 1,424 | 6,800 | 178 |
| 2001-11-02 | 1,450 | 1,480 | 1,413 | 1,480 | 13,800 | 185 |
| 2001-11-01 | 1,417 | 1,438 | 1,404 | 1,437 | 10,600 | 179.63 |
| 2001-10-31 | 1,421 | 1,439 | 1,421 | 1,437 | 8,900 | 179.63 |
| 2001-10-30 | 1,450 | 1,455 | 1,403 | 1,410 | 16,700 | 176.25 |
| 2001-10-29 | 1,480 | 1,481 | 1,459 | 1,480 | 8,500 | 185 |
| 2001-10-26 | 1,499 | 1,499 | 1,473 | 1,480 | 12,200 | 185 |
| 2001-10-25 | 1,497 | 1,515 | 1,460 | 1,479 | 18,300 | 184.88 |
| 2001-10-24 | 1,400 | 1,488 | 1,390 | 1,488 | 34,400 | 186 |
| 2001-10-23 | 1,400 | 1,414 | 1,380 | 1,385 | 36,600 | 173.13 |
| 2001-10-22 | 1,360 | 1,369 | 1,300 | 1,360 | 47,900 | 170 |
| 2001-10-19 | 1,370 | 1,378 | 1,330 | 1,355 | 50,000 | 169.38 |
| 2001-10-18 | 1,355 | 1,400 | 1,350 | 1,389 | 37,000 | 173.63 |
| 2001-10-17 | 1,381 | 1,395 | 1,346 | 1,390 | 27,100 | 173.75 |
| 2001-10-16 | 1,379 | 1,394 | 1,375 | 1,381 | 11,500 | 172.63 |
| 2001-10-15 | 1,380 | 1,433 | 1,380 | 1,419 | 47,700 | 177.38 |
| 2001-10-12 | 1,497 | 1,503 | 1,309 | 1,335 | 69,200 | 166.88 |
| 2001-10-11 | 1,501 | 1,525 | 1,490 | 1,500 | 10,700 | 187.50 |
| 2001-10-10 | 1,500 | 1,523 | 1,470 | 1,499 | 16,400 | 187.38 |
| 2001-10-09 | 1,560 | 1,560 | 1,512 | 1,550 | 14,100 | 193.75 |
| 2001-10-05 | 1,580 | 1,589 | 1,569 | 1,570 | 30,300 | 196.25 |
| 2001-10-04 | 1,584 | 1,595 | 1,576 | 1,579 | 24,500 | 197.38 |
| 2001-10-03 | 1,550 | 1,568 | 1,549 | 1,556 | 24,100 | 194.50 |
| 2001-10-02 | 1,525 | 1,598 | 1,500 | 1,550 | 33,200 | 193.75 |
| 2001-10-01 | 1,497 | 1,540 | 1,451 | 1,525 | 24,700 | 190.63 |
| 2001-09-28 | 1,420 | 1,459 | 1,409 | 1,459 | 24,800 | 182.38 |
| 2001-09-27 | 1,381 | 1,448 | 1,381 | 1,417 | 28,900 | 177.13 |
| 2001-09-26 | 1,400 | 1,435 | 1,400 | 1,401 | 24,000 | 175.13 |
| 2001-09-25 | 1,480 | 1,480 | 1,370 | 1,445 | 52,200 | 180.63 |
| 2001-09-21 | 1,615 | 1,620 | 1,505 | 1,520 | 53,000 | 190 |
| 2001-09-20 | 1,549 | 1,625 | 1,530 | 1,625 | 23,900 | 203.13 |
| 2001-09-19 | 1,546 | 1,695 | 1,500 | 1,576 | 89,800 | 197 |
| 2001-09-18 | 1,480 | 1,530 | 1,472 | 1,496 | 34,700 | 187 |
| 2001-09-17 | 1,400 | 1,500 | 1,359 | 1,401 | 78,700 | 175.13 |
| 2001-09-14 | 1,539 | 1,629 | 1,480 | 1,592 | 51,800 | 199 |
| 2001-09-13 | 1,361 | 1,575 | 1,361 | 1,550 | 90,900 | 193.75 |
| 2001-09-12 | 1,511 | 1,511 | 1,511 | 1,511 | 27,300 | 188.88 |
| 2001-09-11 | 1,548 | 1,668 | 1,548 | 1,661 | 274,300 | 207.63 |
| 2001-09-10 | 1,805 | 1,860 | 1,805 | 1,848 | 45,300 | 231 |
| 2001-09-07 | 1,870 | 1,880 | 1,781 | 1,870 | 96,800 | 233.75 |
| 2001-09-06 | 1,868 | 1,920 | 1,868 | 1,876 | 69,800 | 234.50 |
| 2001-09-05 | 1,888 | 1,900 | 1,866 | 1,880 | 105,000 | 235 |
| 2001-09-04 | 1,920 | 1,952 | 1,850 | 1,948 | 136,600 | 243.50 |
| 2001-09-03 | 1,890 | 2,040 | 1,850 | 1,950 | 294,700 | 243.75 |
| 2001-08-31 | 1,730 | 1,900 | 1,723 | 1,900 | 340,100 | 237.50 |
| 2001-08-30 | 1,790 | 1,830 | 1,720 | 1,721 | 98,700 | 215.13 |
| 2001-08-29 | 1,630 | 1,790 | 1,630 | 1,775 | 206,000 | 221.88 |
| 2001-08-28 | 1,650 | 1,650 | 1,550 | 1,630 | 78,400 | 203.75 |
| 2001-08-27 | 1,680 | 1,689 | 1,620 | 1,675 | 73,400 | 209.38 |
| 2001-08-24 | 1,700 | 1,710 | 1,605 | 1,689 | 130,700 | 211.13 |
| 2001-08-23 | 1,590 | 1,690 | 1,590 | 1,690 | 165,100 | 211.25 |
| 2001-08-22 | 1,530 | 1,630 | 1,500 | 1,610 | 175,600 | 201.25 |
| 2001-08-21 | 1,450 | 1,560 | 1,425 | 1,540 | 200,600 | 192.50 |
| 2001-08-20 | 1,445 | 1,450 | 1,380 | 1,399 | 92,600 | 174.88 |
| 2001-08-17 | 1,380 | 1,450 | 1,350 | 1,445 | 197,300 | 180.63 |
| 2001-08-16 | 1,320 | 1,375 | 1,285 | 1,375 | 113,400 | 171.88 |
| 2001-08-15 | 1,255 | 1,290 | 1,250 | 1,285 | 88,100 | 160.63 |
| 2001-08-14 | 1,130 | 1,210 | 1,106 | 1,200 | 31,400 | 150 |
| 2001-08-13 | 1,150 | 1,150 | 1,100 | 1,130 | 40,000 | 141.25 |
| 2001-08-10 | 1,070 | 1,160 | 1,050 | 1,150 | 49,700 | 143.75 |
| 2001-08-09 | 950 | 1,040 | 935 | 1,030 | 49,600 | 128.75 |
| 2001-08-08 | 940 | 940 | 930 | 940 | 9,800 | 117.50 |
| 2001-08-07 | 937 | 940 | 930 | 940 | 19,200 | 117.50 |
| 2001-08-06 | 941 | 941 | 935 | 936 | 8,600 | 117 |
| 2001-08-03 | 935 | 940 | 920 | 940 | 18,600 | 117.50 |
| 2001-08-02 | 940 | 941 | 935 | 938 | 10,200 | 117.25 |
| 2001-08-01 | 940 | 940 | 938 | 938 | 9,000 | 117.25 |
| 2001-07-31 | 936 | 940 | 936 | 936 | 8,900 | 117 |
| 2001-07-30 | 970 | 980 | 930 | 930 | 34,500 | 116.25 |
| 2001-07-27 | 945 | 980 | 945 | 970 | 34,900 | 121.25 |
| 2001-07-26 | 949 | 949 | 929 | 935 | 14,900 | 116.88 |
| 2001-07-25 | 912 | 935 | 912 | 926 | 8,300 | 115.75 |
| 2001-07-24 | 930 | 934 | 910 | 912 | 9,900 | 114 |
| 2001-07-23 | 953 | 953 | 920 | 925 | 29,000 | 115.63 |
| 2001-07-19 | 928 | 950 | 915 | 945 | 38,100 | 118.13 |
| 2001-07-18 | 907 | 940 | 907 | 915 | 14,200 | 114.38 |
| 2001-07-17 | 980 | 980 | 901 | 901 | 9,900 | 112.63 |
| 2001-07-16 | 1,000 | 1,000 | 981 | 981 | 14,700 | 122.63 |
| 2001-07-13 | 1,000 | 1,000 | 996 | 1,000 | 7,400 | 125 |
| 2001-07-12 | 998 | 1,010 | 998 | 1,000 | 16,900 | 125 |
| 2001-07-11 | 1,030 | 1,030 | 991 | 998 | 21,400 | 124.75 |
| 2001-07-10 | 1,050 | 1,060 | 1,020 | 1,029 | 20,000 | 128.63 |
| 2001-07-09 | 1,099 | 1,099 | 1,030 | 1,059 | 3,500 | 132.38 |
| 2001-07-06 | 1,185 | 1,185 | 1,100 | 1,100 | 19,700 | 137.50 |
| 2001-07-05 | 1,185 | 1,200 | 1,180 | 1,185 | 8,800 | 148.13 |
| 2001-07-04 | 1,181 | 1,240 | 1,180 | 1,185 | 9,900 | 148.13 |
| 2001-07-03 | 1,190 | 1,190 | 1,160 | 1,180 | 15,700 | 147.50 |
| 2001-07-02 | 1,160 | 1,170 | 1,135 | 1,150 | 8,300 | 143.75 |
| 2001-06-29 | 1,150 | 1,150 | 1,131 | 1,135 | 7,800 | 141.88 |
| 2001-06-28 | 1,150 | 1,150 | 1,140 | 1,150 | 4,700 | 143.75 |
| 2001-06-27 | 1,200 | 1,200 | 1,170 | 1,170 | 10,400 | 146.25 |
| 2001-06-26 | 1,220 | 1,220 | 1,199 | 1,199 | 11,200 | 149.88 |
| 2001-06-25 | 1,210 | 1,218 | 1,180 | 1,218 | 11,600 | 152.25 |
| 2001-06-22 | 1,110 | 1,150 | 1,080 | 1,150 | 9,500 | 143.75 |
| 2001-06-21 | 1,096 | 1,120 | 1,090 | 1,090 | 2,600 | 136.25 |
| 2001-06-20 | 1,100 | 1,100 | 1,081 | 1,090 | 4,500 | 136.25 |
| 2001-06-19 | 1,111 | 1,120 | 1,080 | 1,080 | 5,200 | 135 |
| 2001-06-18 | 1,140 | 1,140 | 1,090 | 1,090 | 4,300 | 136.25 |
| 2001-06-15 | 1,140 | 1,140 | 1,070 | 1,090 | 8,500 | 136.25 |
| 2001-06-14 | 1,170 | 1,190 | 1,121 | 1,145 | 4,500 | 143.13 |
| 2001-06-13 | 1,170 | 1,190 | 1,150 | 1,150 | 7,400 | 143.75 |
| 2001-06-12 | 1,201 | 1,201 | 1,173 | 1,173 | 2,400 | 146.63 |
| 2001-06-11 | 1,219 | 1,220 | 1,180 | 1,220 | 4,000 | 152.50 |
| 2001-06-08 | 1,240 | 1,240 | 1,200 | 1,220 | 8,700 | 152.50 |
| 2001-06-07 | 1,190 | 1,190 | 1,140 | 1,180 | 9,800 | 147.50 |
| 2001-06-06 | 1,229 | 1,240 | 1,190 | 1,210 | 10,100 | 151.25 |
| 2001-06-05 | 1,241 | 1,250 | 1,165 | 1,249 | 6,300 | 156.13 |
| 2001-06-04 | 1,260 | 1,260 | 1,235 | 1,235 | 1,300 | 154.38 |
| 2001-06-01 | 1,220 | 1,250 | 1,220 | 1,225 | 10,400 | 153.13 |
| 2001-05-31 | 1,230 | 1,240 | 1,212 | 1,212 | 9,200 | 151.50 |
| 2001-05-30 | 1,320 | 1,320 | 1,231 | 1,233 | 9,800 | 154.13 |
| 2001-05-29 | 1,211 | 1,330 | 1,211 | 1,290 | 6,800 | 161.25 |
| 2001-05-28 | 1,275 | 1,275 | 1,187 | 1,220 | 17,300 | 152.50 |
| 2001-05-25 | 1,291 | 1,301 | 1,275 | 1,275 | 10,900 | 159.38 |
| 2001-05-24 | 1,290 | 1,300 | 1,280 | 1,280 | 17,900 | 160 |
| 2001-05-23 | 1,320 | 1,320 | 1,290 | 1,300 | 24,600 | 162.50 |
| 2001-05-22 | 1,300 | 1,300 | 1,260 | 1,300 | 56,200 | 162.50 |
| 2001-05-21 | 1,400 | 1,410 | 1,280 | 1,300 | 69,200 | 162.50 |
| 2001-05-18 | 1,420 | 1,470 | 1,396 | 1,400 | 54,600 | 175 |
| 2001-05-17 | 1,430 | 1,440 | 1,390 | 1,400 | 61,200 | 175 |
| 2001-05-16 | 1,460 | 1,460 | 1,395 | 1,430 | 50,900 | 178.75 |
| 2001-05-15 | 1,480 | 1,550 | 1,470 | 1,471 | 119,300 | 183.88 |
| 2001-05-14 | 1,420 | 1,450 | 1,400 | 1,449 | 79,200 | 181.13 |
| 2001-05-11 | 1,390 | 1,440 | 1,390 | 1,410 | 123,600 | 176.25 |
| 2001-05-10 | 1,300 | 1,390 | 1,295 | 1,370 | 113,200 | 171.25 |
| 2001-05-09 | 1,215 | 1,350 | 1,215 | 1,260 | 196,900 | 157.50 |
| 2001-05-08 | 1,269 | 1,320 | 1,200 | 1,200 | 48,900 | 150 |
| 2001-05-07 | 1,155 | 1,261 | 1,155 | 1,261 | 68,900 | 157.63 |
| 2001-05-02 | 1,120 | 1,140 | 1,090 | 1,140 | 30,400 | 142.50 |
| 2001-05-01 | 1,100 | 1,130 | 1,090 | 1,100 | 44,900 | 137.50 |
| 2001-04-27 | 1,083 | 1,100 | 1,075 | 1,080 | 14,000 | 135 |
| 2001-04-26 | 1,070 | 1,150 | 1,070 | 1,083 | 39,500 | 135.38 |
| 2001-04-25 | 1,050 | 1,070 | 1,040 | 1,060 | 11,700 | 132.50 |
| 2001-04-24 | 1,050 | 1,050 | 1,020 | 1,050 | 7,000 | 131.25 |
| 2001-04-23 | 1,060 | 1,060 | 1,035 | 1,050 | 12,900 | 131.25 |
| 2001-04-20 | 1,050 | 1,090 | 1,035 | 1,035 | 9,300 | 129.38 |
| 2001-04-19 | 1,031 | 1,050 | 1,010 | 1,030 | 13,800 | 128.75 |
| 2001-04-18 | 1,050 | 1,050 | 1,030 | 1,030 | 5,600 | 128.75 |
| 2001-04-17 | 1,040 | 1,050 | 1,020 | 1,020 | 5,200 | 127.50 |
| 2001-04-16 | 1,100 | 1,100 | 1,010 | 1,011 | 7,400 | 126.38 |
| 2001-04-13 | 1,100 | 1,130 | 1,090 | 1,090 | 20,400 | 136.25 |
| 2001-04-12 | 1,100 | 1,100 | 1,092 | 1,100 | 5,500 | 137.50 |
| 2001-04-11 | 1,100 | 1,140 | 1,091 | 1,100 | 29,600 | 137.50 |
| 2001-04-10 | 1,105 | 1,150 | 1,090 | 1,098 | 26,800 | 137.25 |
| 2001-04-09 | 1,100 | 1,210 | 1,065 | 1,100 | 48,600 | 137.50 |
| 2001-04-06 | 1,010 | 1,100 | 1,005 | 1,099 | 42,300 | 137.38 |
| 2001-04-05 | 1,000 | 1,000 | 990 | 1,000 | 9,900 | 125 |
| 2001-04-04 | 986 | 1,060 | 960 | 1,000 | 22,500 | 125 |
| 2001-04-03 | 998 | 999 | 960 | 985 | 4,300 | 123.13 |
| 2001-04-02 | 1,049 | 1,049 | 1,000 | 1,000 | 6,200 | 125 |
| 2001-03-30 | 1,019 | 1,065 | 1,005 | 1,049 | 7,600 | 131.13 |
| 2001-03-29 | 1,050 | 1,079 | 1,020 | 1,079 | 4,600 | 134.88 |
| 2001-03-28 | 1,120 | 1,120 | 1,000 | 1,080 | 6,900 | 135 |
| 2001-03-27 | 1,171 | 1,175 | 1,090 | 1,120 | 13,500 | 140 |
| 2001-03-26 | 1,150 | 1,190 | 1,135 | 1,189 | 14,100 | 148.63 |
| 2001-03-23 | 1,090 | 1,150 | 1,075 | 1,130 | 20,800 | 141.25 |
| 2001-03-22 | 1,049 | 1,060 | 1,001 | 1,060 | 5,300 | 132.50 |
| 2001-03-21 | 1,049 | 1,049 | 990 | 1,000 | 10,300 | 125 |
| 2001-03-19 | 996 | 1,050 | 996 | 1,050 | 8,700 | 131.25 |
| 2001-03-16 | 990 | 990 | 980 | 990 | 5,700 | 123.75 |
| 2001-03-15 | 1,000 | 1,000 | 960 | 990 | 15,100 | 123.75 |
| 2001-03-14 | 1,100 | 1,100 | 1,060 | 1,061 | 7,600 | 132.63 |
| 2001-03-13 | 1,060 | 1,130 | 1,060 | 1,110 | 17,700 | 138.75 |
| 2001-03-12 | 1,180 | 1,190 | 1,080 | 1,150 | 28,900 | 143.75 |
| 2001-03-09 | 1,000 | 1,150 | 1,000 | 1,140 | 40,600 | 142.50 |
| 2001-03-08 | 1,020 | 1,030 | 980 | 1,020 | 29,900 | 127.50 |
| 2001-03-07 | 911 | 1,011 | 911 | 1,000 | 54,700 | 125 |
| 2001-03-06 | 901 | 920 | 901 | 911 | 9,500 | 113.88 |
| 2001-03-05 | 901 | 910 | 900 | 910 | 5,300 | 113.75 |
| 2001-03-02 | 890 | 920 | 880 | 900 | 12,900 | 112.50 |
| 2001-03-01 | 871 | 880 | 869 | 870 | 8,100 | 108.75 |
| 2001-02-28 | 890 | 900 | 851 | 870 | 7,200 | 108.75 |
| 2001-02-27 | 895 | 900 | 890 | 890 | 2,900 | 111.25 |
| 2001-02-26 | 890 | 890 | 890 | 890 | 2,000 | 111.25 |
| 2001-02-23 | 880 | 910 | 880 | 900 | 30,700 | 112.50 |
| 2001-02-22 | 875 | 875 | 860 | 860 | 8,900 | 107.50 |
| 2001-02-21 | 850 | 871 | 850 | 871 | 8,300 | 108.88 |
| 2001-02-20 | 900 | 900 | 871 | 871 | 4,100 | 108.88 |
| 2001-02-19 | 890 | 890 | 875 | 887 | 5,400 | 110.88 |
| 2001-02-16 | 860 | 889 | 840 | 887 | 23,000 | 110.88 |
| 2001-02-15 | 890 | 900 | 860 | 870 | 11,200 | 108.75 |
| 2001-02-14 | 943 | 943 | 860 | 880 | 14,700 | 110 |
| 2001-02-13 | 900 | 950 | 900 | 945 | 26,400 | 118.13 |
| 2001-02-09 | 822 | 870 | 820 | 860 | 34,700 | 107.50 |
| 2001-02-08 | 811 | 812 | 803 | 812 | 21,400 | 101.50 |
| 2001-02-07 | 812 | 812 | 810 | 812 | 16,000 | 101.50 |
| 2001-02-06 | 860 | 880 | 812 | 812 | 27,500 | 101.50 |
| 2001-02-05 | 810 | 815 | 800 | 810 | 104,500 | 101.25 |
| 2001-02-02 | 765 | 797 | 765 | 797 | 6,900 | 99.63 |
| 2001-02-01 | 785 | 790 | 770 | 790 | 10,900 | 98.75 |
| 2001-01-31 | 800 | 800 | 780 | 780 | 4,500 | 97.50 |
| 2001-01-30 | 804 | 810 | 800 | 803 | 4,100 | 100.38 |
| 2001-01-29 | 809 | 809 | 803 | 803 | 5,500 | 100.38 |
| 2001-01-26 | 805 | 810 | 770 | 810 | 9,200 | 101.25 |
| 2001-01-25 | 776 | 800 | 770 | 800 | 54,600 | 100 |
| 2001-01-24 | 793 | 795 | 770 | 776 | 7,100 | 97 |
| 2001-01-23 | 802 | 802 | 780 | 780 | 14,400 | 97.50 |
| 2001-01-22 | 770 | 800 | 770 | 782 | 6,700 | 97.75 |
| 2001-01-19 | 815 | 815 | 780 | 799 | 7,200 | 99.88 |
| 2001-01-18 | 840 | 840 | 805 | 815 | 2,400 | 101.88 |
| 2001-01-17 | 840 | 840 | 805 | 805 | 1,300 | 100.63 |
| 2001-01-16 | 870 | 870 | 840 | 840 | 1,800 | 105 |
| 2001-01-15 | 870 | 870 | 845 | 870 | 3,300 | 108.75 |
| 2001-01-12 | 780 | 800 | 771 | 800 | 1,800 | 100 |
| 2001-01-11 | 810 | 810 | 780 | 780 | 9,600 | 97.50 |
| 2001-01-10 | 830 | 830 | 800 | 800 | 4,300 | 100 |
| 2001-01-09 | 900 | 900 | 830 | 879 | 3,200 | 109.88 |
| 2001-01-05 | 900 | 900 | 900 | 900 | 700 | 112.50 |
分割・併合履歴 ： [2006-07-26]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [1999-12-27]1株→2株 [1999-03-26]1株→1.3株