7601 (株)ポプラ 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 | 1,375 | 1,380 | 1,340 | 1,380 | 5,400 | 1,140.50 |
| 2001-12-27 | 1,348 | 1,350 | 1,348 | 1,349 | 8,300 | 1,114.88 |
| 2001-12-26 | 1,350 | 1,350 | 1,300 | 1,348 | 7,200 | 1,114.05 |
| 2001-12-25 | 1,330 | 1,350 | 1,290 | 1,350 | 11,000 | 1,115.70 |
| 2001-12-21 | 1,290 | 1,330 | 1,290 | 1,330 | 2,400 | 1,099.17 |
| 2001-12-20 | 1,290 | 1,290 | 1,290 | 1,290 | 3,500 | 1,066.12 |
| 2001-12-19 | 1,300 | 1,300 | 1,290 | 1,290 | 1,500 | 1,066.12 |
| 2001-12-18 | 1,358 | 1,390 | 1,325 | 1,325 | 5,400 | 1,095.04 |
| 2001-12-17 | 1,280 | 1,350 | 1,265 | 1,332 | 5,000 | 1,100.83 |
| 2001-12-14 | 1,232 | 1,232 | 1,225 | 1,225 | 4,100 | 1,012.40 |
| 2001-12-13 | 1,232 | 1,235 | 1,232 | 1,232 | 2,000 | 1,018.18 |
| 2001-12-12 | 1,225 | 1,230 | 1,212 | 1,212 | 7,700 | 1,001.65 |
| 2001-12-11 | 1,225 | 1,240 | 1,225 | 1,240 | 800 | 1,024.79 |
| 2001-12-10 | 1,300 | 1,300 | 1,240 | 1,250 | 4,300 | 1,033.06 |
| 2001-12-07 | 1,300 | 1,302 | 1,300 | 1,300 | 1,700 | 1,074.38 |
| 2001-12-06 | 1,370 | 1,370 | 1,302 | 1,302 | 4,000 | 1,076.03 |
| 2001-12-05 | 1,370 | 1,370 | 1,311 | 1,326 | 2,500 | 1,095.87 |
| 2001-12-04 | 1,360 | 1,380 | 1,360 | 1,380 | 2,200 | 1,140.50 |
| 2001-12-03 | 1,360 | 1,360 | 1,351 | 1,358 | 3,500 | 1,122.31 |
| 2001-11-30 | 1,378 | 1,378 | 1,360 | 1,360 | 2,400 | 1,123.97 |
| 2001-11-29 | 1,378 | 1,380 | 1,378 | 1,378 | 2,900 | 1,138.84 |
| 2001-11-28 | 1,351 | 1,351 | 1,351 | 1,351 | 9,200 | 1,116.53 |
| 2001-11-27 | 1,340 | 1,340 | 1,325 | 1,325 | 1,500 | 1,095.04 |
| 2001-11-26 | 1,325 | 1,325 | 1,325 | 1,325 | 300 | 1,095.04 |
| 2001-11-22 | 1,321 | 1,322 | 1,321 | 1,321 | 300 | 1,091.74 |
| 2001-11-21 | 1,351 | 1,351 | 1,328 | 1,350 | 3,100 | 1,115.70 |
| 2001-11-20 | 1,351 | 1,355 | 1,350 | 1,350 | 5,100 | 1,115.70 |
| 2001-11-19 | 1,365 | 1,373 | 1,351 | 1,351 | 1,900 | 1,116.53 |
| 2001-11-16 | 1,390 | 1,390 | 1,362 | 1,362 | 2,400 | 1,125.62 |
| 2001-11-15 | 1,352 | 1,355 | 1,352 | 1,355 | 400 | 1,119.83 |
| 2001-11-14 | 1,350 | 1,351 | 1,350 | 1,351 | 1,200 | 1,116.53 |
| 2001-11-13 | 1,370 | 1,390 | 1,350 | 1,360 | 3,400 | 1,123.97 |
| 2001-11-12 | 1,390 | 1,390 | 1,390 | 1,390 | 2,700 | 1,148.76 |
| 2001-11-09 | 1,389 | 1,390 | 1,389 | 1,390 | 500 | 1,148.76 |
| 2001-11-08 | 1,400 | 1,400 | 1,360 | 1,400 | 3,500 | 1,157.02 |
| 2001-11-07 | 1,415 | 1,420 | 1,370 | 1,400 | 6,600 | 1,157.02 |
| 2001-11-06 | 1,380 | 1,399 | 1,380 | 1,399 | 200 | 1,156.20 |
| 2001-11-05 | 1,415 | 1,415 | 1,370 | 1,375 | 4,300 | 1,136.36 |
| 2001-11-02 | 1,370 | 1,375 | 1,350 | 1,375 | 1,300 | 1,136.36 |
| 2001-11-01 | 1,343 | 1,375 | 1,343 | 1,375 | 2,900 | 1,136.36 |
| 2001-10-31 | 1,389 | 1,400 | 1,383 | 1,383 | 2,000 | 1,142.98 |
| 2001-10-30 | 1,411 | 1,425 | 1,400 | 1,400 | 15,700 | 1,157.02 |
| 2001-10-29 | 1,350 | 1,385 | 1,350 | 1,385 | 5,600 | 1,144.63 |
| 2001-10-26 | 1,350 | 1,360 | 1,350 | 1,350 | 3,300 | 1,115.70 |
| 2001-10-25 | 1,330 | 1,350 | 1,330 | 1,345 | 8,500 | 1,111.57 |
| 2001-10-24 | 1,320 | 1,321 | 1,320 | 1,320 | 5,700 | 1,090.91 |
| 2001-10-23 | 1,302 | 1,302 | 1,300 | 1,300 | 4,700 | 1,074.38 |
| 2001-10-22 | 1,300 | 1,300 | 1,275 | 1,298 | 1,700 | 1,072.73 |
| 2001-10-19 | 1,300 | 1,300 | 1,270 | 1,270 | 5,900 | 1,049.59 |
| 2001-10-18 | 1,310 | 1,320 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 2001-10-17 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 1,049.59 |
| 2001-10-16 | 1,359 | 1,360 | 1,310 | 1,340 | 6,500 | 1,107.44 |
| 2001-10-15 | 1,310 | 1,349 | 1,310 | 1,349 | 1,500 | 1,114.88 |
| 2001-10-12 | 1,310 | 1,310 | 1,281 | 1,310 | 2,800 | 1,082.64 |
| 2001-10-11 | 1,300 | 1,310 | 1,250 | 1,310 | 2,100 | 1,082.64 |
| 2001-10-10 | 1,310 | 1,310 | 1,280 | 1,310 | 2,900 | 1,082.64 |
| 2001-10-09 | 1,290 | 1,310 | 1,260 | 1,270 | 2,900 | 1,049.59 |
| 2001-10-05 | 1,339 | 1,340 | 1,310 | 1,310 | 3,200 | 1,082.64 |
| 2001-10-04 | 1,378 | 1,380 | 1,350 | 1,350 | 9,800 | 1,115.70 |
| 2001-10-03 | 1,450 | 1,450 | 1,300 | 1,300 | 10,100 | 1,074.38 |
| 2001-10-02 | 1,268 | 1,270 | 1,252 | 1,257 | 2,700 | 1,038.84 |
| 2001-10-01 | 1,268 | 1,268 | 1,217 | 1,228 | 2,600 | 1,014.88 |
| 2001-09-28 | 1,194 | 1,200 | 1,194 | 1,194 | 1,800 | 986.78 |
| 2001-09-27 | 1,180 | 1,180 | 1,170 | 1,170 | 900 | 966.94 |
| 2001-09-26 | 1,200 | 1,200 | 1,160 | 1,160 | 600 | 958.68 |
| 2001-09-25 | 1,185 | 1,185 | 1,151 | 1,160 | 1,400 | 958.68 |
| 2001-09-21 | 1,140 | 1,198 | 1,140 | 1,181 | 8,200 | 976.03 |
| 2001-09-20 | 1,120 | 1,210 | 1,120 | 1,200 | 7,200 | 991.74 |
| 2001-09-19 | 1,050 | 1,100 | 1,030 | 1,100 | 4,500 | 909.09 |
| 2001-09-18 | 1,021 | 1,021 | 1,000 | 1,010 | 6,500 | 834.71 |
| 2001-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 826.45 |
| 2001-09-14 | 1,000 | 1,000 | 980 | 1,000 | 2,100 | 826.45 |
| 2001-09-13 | 950 | 1,000 | 950 | 1,000 | 2,300 | 826.45 |
| 2001-09-12 | 913 | 980 | 913 | 980 | 5,700 | 809.92 |
| 2001-09-11 | 1,013 | 1,013 | 1,003 | 1,013 | 5,400 | 837.19 |
| 2001-09-10 | 1,080 | 1,080 | 1,002 | 1,013 | 8,500 | 837.19 |
| 2001-09-07 | 1,100 | 1,100 | 1,060 | 1,100 | 4,300 | 909.09 |
| 2001-09-06 | 1,100 | 1,110 | 1,100 | 1,110 | 9,900 | 917.36 |
| 2001-09-05 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 966.94 |
| 2001-09-04 | 1,190 | 1,210 | 1,150 | 1,200 | 6,500 | 991.74 |
| 2001-09-03 | 1,165 | 1,200 | 1,165 | 1,190 | 7,100 | 983.47 |
| 2001-08-31 | 1,130 | 1,270 | 1,130 | 1,245 | 4,200 | 1,028.93 |
| 2001-08-30 | 1,271 | 1,278 | 1,250 | 1,250 | 1,800 | 1,033.06 |
| 2001-08-29 | 1,286 | 1,286 | 1,270 | 1,270 | 2,700 | 1,049.59 |
| 2001-08-28 | 1,325 | 1,325 | 1,286 | 1,286 | 900 | 1,062.81 |
| 2001-08-27 | 1,300 | 1,300 | 1,290 | 1,291 | 15,500 | 1,066.94 |
| 2001-08-24 | 1,295 | 1,300 | 1,290 | 1,300 | 2,600 | 1,074.38 |
| 2001-08-23 | 1,310 | 1,310 | 1,290 | 1,295 | 10,100 | 1,070.25 |
| 2001-08-22 | 1,324 | 1,324 | 1,300 | 1,305 | 1,900 | 1,078.51 |
| 2001-08-21 | 1,310 | 1,325 | 1,295 | 1,325 | 4,800 | 1,095.04 |
| 2001-08-20 | 1,330 | 1,330 | 1,300 | 1,320 | 4,100 | 1,090.91 |
| 2001-08-17 | 1,330 | 1,330 | 1,300 | 1,300 | 4,100 | 1,074.38 |
| 2001-08-16 | 1,310 | 1,310 | 1,301 | 1,305 | 4,500 | 1,078.51 |
| 2001-08-15 | 1,310 | 1,330 | 1,305 | 1,305 | 3,600 | 1,078.51 |
| 2001-08-14 | 1,311 | 1,311 | 1,310 | 1,310 | 2,300 | 1,082.64 |
| 2001-08-13 | 1,329 | 1,330 | 1,301 | 1,310 | 2,600 | 1,082.64 |
| 2001-08-10 | 1,325 | 1,335 | 1,300 | 1,300 | 5,200 | 1,074.38 |
| 2001-08-09 | 1,300 | 1,329 | 1,300 | 1,325 | 1,700 | 1,095.04 |
| 2001-08-08 | 1,302 | 1,320 | 1,300 | 1,300 | 6,500 | 1,074.38 |
| 2001-08-07 | 1,329 | 1,330 | 1,300 | 1,300 | 5,100 | 1,074.38 |
| 2001-08-06 | 1,301 | 1,330 | 1,300 | 1,330 | 3,900 | 1,099.17 |
| 2001-08-03 | 1,301 | 1,310 | 1,301 | 1,301 | 4,800 | 1,075.21 |
| 2001-08-02 | 1,315 | 1,315 | 1,301 | 1,301 | 2,300 | 1,075.21 |
| 2001-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,900 | 1,074.38 |
| 2001-07-31 | 1,300 | 1,328 | 1,280 | 1,300 | 4,300 | 1,074.38 |
| 2001-07-30 | 1,349 | 1,349 | 1,300 | 1,300 | 9,400 | 1,074.38 |
| 2001-07-27 | 1,318 | 1,325 | 1,318 | 1,325 | 6,100 | 1,095.04 |
| 2001-07-26 | 1,300 | 1,318 | 1,300 | 1,318 | 1,500 | 1,089.26 |
| 2001-07-25 | 1,314 | 1,314 | 1,280 | 1,280 | 5,300 | 1,057.85 |
| 2001-07-24 | 1,339 | 1,341 | 1,310 | 1,315 | 1,500 | 1,086.78 |
| 2001-07-23 | 1,378 | 1,378 | 1,301 | 1,301 | 3,300 | 1,075.21 |
| 2001-07-19 | 1,390 | 1,395 | 1,370 | 1,395 | 16,500 | 1,152.89 |
| 2001-07-18 | 1,370 | 1,370 | 1,350 | 1,370 | 1,900 | 1,132.23 |
| 2001-07-17 | 1,355 | 1,365 | 1,342 | 1,360 | 3,500 | 1,123.97 |
| 2001-07-16 | 1,361 | 1,365 | 1,340 | 1,365 | 4,600 | 1,128.10 |
| 2001-07-13 | 1,369 | 1,369 | 1,369 | 1,369 | 700 | 1,131.40 |
| 2001-07-12 | 1,350 | 1,360 | 1,300 | 1,355 | 3,600 | 1,119.83 |
| 2001-07-11 | 1,360 | 1,360 | 1,350 | 1,350 | 1,200 | 1,115.70 |
| 2001-07-10 | 1,346 | 1,370 | 1,346 | 1,360 | 1,100 | 1,123.97 |
| 2001-07-09 | 1,375 | 1,375 | 1,346 | 1,346 | 5,500 | 1,112.40 |
| 2001-07-06 | 1,375 | 1,375 | 1,375 | 1,375 | 600 | 1,136.36 |
| 2001-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,157.02 |
| 2001-07-04 | 1,400 | 1,400 | 1,350 | 1,355 | 3,300 | 1,119.83 |
| 2001-07-03 | 1,410 | 1,430 | 1,400 | 1,430 | 2,600 | 1,181.82 |
| 2001-07-02 | 1,410 | 1,410 | 1,380 | 1,410 | 2,500 | 1,165.29 |
| 2001-06-29 | 1,415 | 1,450 | 1,400 | 1,410 | 7,300 | 1,165.29 |
| 2001-06-28 | 1,417 | 1,420 | 1,415 | 1,415 | 15,200 | 1,169.42 |
| 2001-06-27 | 1,351 | 1,390 | 1,351 | 1,390 | 2,900 | 1,148.76 |
| 2001-06-26 | 1,350 | 1,360 | 1,350 | 1,350 | 6,600 | 1,115.70 |
| 2001-06-25 | 1,394 | 1,394 | 1,350 | 1,350 | 2,900 | 1,115.70 |
| 2001-06-22 | 1,390 | 1,390 | 1,330 | 1,330 | 7,300 | 1,099.17 |
| 2001-06-21 | 1,385 | 1,385 | 1,330 | 1,330 | 5,600 | 1,099.17 |
| 2001-06-20 | 1,393 | 1,393 | 1,330 | 1,330 | 1,200 | 1,099.17 |
| 2001-06-19 | 1,310 | 1,330 | 1,310 | 1,313 | 1,300 | 1,085.12 |
| 2001-06-18 | 1,301 | 1,301 | 1,300 | 1,300 | 3,100 | 1,074.38 |
| 2001-06-15 | 1,300 | 1,301 | 1,300 | 1,300 | 18,400 | 1,074.38 |
| 2001-06-14 | 1,300 | 1,320 | 1,300 | 1,300 | 13,400 | 1,074.38 |
| 2001-06-13 | 1,270 | 1,300 | 1,270 | 1,300 | 12,400 | 1,074.38 |
| 2001-06-12 | 1,280 | 1,280 | 1,270 | 1,270 | 3,600 | 1,049.59 |
| 2001-06-11 | 1,310 | 1,310 | 1,290 | 1,290 | 9,400 | 1,066.12 |
| 2001-06-08 | 1,300 | 1,310 | 1,280 | 1,310 | 3,900 | 1,082.64 |
| 2001-06-07 | 1,311 | 1,311 | 1,300 | 1,300 | 4,400 | 1,074.38 |
| 2001-06-06 | 1,340 | 1,340 | 1,310 | 1,310 | 2,500 | 1,082.64 |
| 2001-06-05 | 1,350 | 1,350 | 1,338 | 1,340 | 4,700 | 1,107.44 |
| 2001-06-04 | 1,340 | 1,340 | 1,335 | 1,336 | 1,800 | 1,104.13 |
| 2001-06-01 | 1,340 | 1,346 | 1,335 | 1,335 | 800 | 1,103.31 |
| 2001-05-31 | 1,415 | 1,415 | 1,350 | 1,350 | 13,800 | 1,115.70 |
| 2001-05-30 | 1,387 | 1,390 | 1,387 | 1,389 | 12,000 | 1,147.93 |
| 2001-05-29 | 1,360 | 1,361 | 1,360 | 1,360 | 5,100 | 1,123.97 |
| 2001-05-28 | 1,331 | 1,331 | 1,331 | 1,331 | 1,100 | 1,100 |
| 2001-05-25 | 1,300 | 1,350 | 1,300 | 1,330 | 4,400 | 1,099.17 |
| 2001-05-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,500 | 1,074.38 |
| 2001-05-23 | 1,350 | 1,350 | 1,320 | 1,320 | 3,700 | 1,090.91 |
| 2001-05-22 | 1,330 | 1,331 | 1,330 | 1,330 | 1,200 | 1,099.17 |
| 2001-05-21 | 1,330 | 1,330 | 1,320 | 1,330 | 3,300 | 1,099.17 |
| 2001-05-18 | 1,285 | 1,300 | 1,285 | 1,300 | 300 | 1,074.38 |
| 2001-05-17 | 1,350 | 1,350 | 1,300 | 1,300 | 5,100 | 1,074.38 |
| 2001-05-16 | 1,409 | 1,409 | 1,350 | 1,350 | 5,800 | 1,115.70 |
| 2001-05-15 | 1,390 | 1,400 | 1,390 | 1,390 | 3,800 | 1,148.76 |
| 2001-05-14 | 1,400 | 1,420 | 1,380 | 1,380 | 7,600 | 1,140.50 |
| 2001-05-11 | 1,300 | 1,380 | 1,300 | 1,360 | 7,100 | 1,123.97 |
| 2001-05-10 | 1,350 | 1,350 | 1,250 | 1,300 | 5,600 | 1,074.38 |
| 2001-05-09 | 1,400 | 1,420 | 1,360 | 1,360 | 5,100 | 1,123.97 |
| 2001-05-08 | 1,445 | 1,450 | 1,405 | 1,410 | 23,300 | 1,165.29 |
| 2001-05-07 | 1,330 | 1,390 | 1,326 | 1,379 | 7,100 | 1,139.67 |
| 2001-05-02 | 1,290 | 1,310 | 1,290 | 1,300 | 10,700 | 1,074.38 |
| 2001-05-01 | 1,208 | 1,262 | 1,208 | 1,262 | 10,100 | 1,042.98 |
| 2001-04-27 | 1,185 | 1,190 | 1,185 | 1,185 | 7,800 | 979.34 |
| 2001-04-26 | 1,171 | 1,185 | 1,150 | 1,185 | 8,300 | 979.34 |
| 2001-04-25 | 1,190 | 1,190 | 1,170 | 1,170 | 1,900 | 966.94 |
| 2001-04-24 | 1,188 | 1,195 | 1,080 | 1,195 | 8,600 | 987.60 |
| 2001-04-23 | 1,199 | 1,199 | 1,150 | 1,190 | 8,400 | 983.47 |
| 2001-04-20 | 1,120 | 1,135 | 1,120 | 1,120 | 8,400 | 925.62 |
| 2001-04-19 | 1,100 | 1,110 | 1,100 | 1,110 | 6,800 | 917.36 |
| 2001-04-18 | 1,089 | 1,100 | 1,080 | 1,100 | 3,600 | 909.09 |
| 2001-04-17 | 1,100 | 1,110 | 1,081 | 1,100 | 6,500 | 909.09 |
| 2001-04-16 | 1,070 | 1,075 | 1,050 | 1,060 | 7,400 | 876.03 |
| 2001-04-13 | 1,071 | 1,100 | 1,070 | 1,070 | 800 | 884.30 |
| 2001-04-12 | 1,070 | 1,070 | 1,050 | 1,050 | 500 | 867.77 |
| 2001-04-11 | 1,030 | 1,030 | 1,024 | 1,025 | 2,300 | 847.11 |
| 2001-04-10 | 1,065 | 1,065 | 1,010 | 1,020 | 7,000 | 842.98 |
| 2001-04-09 | 1,068 | 1,068 | 1,065 | 1,065 | 1,700 | 880.17 |
| 2001-04-06 | 1,031 | 1,070 | 1,031 | 1,070 | 200 | 884.30 |
| 2001-04-05 | 1,070 | 1,070 | 1,000 | 1,000 | 7,100 | 826.45 |
| 2001-04-04 | 1,100 | 1,100 | 1,080 | 1,080 | 4,100 | 892.56 |
| 2001-04-03 | 1,090 | 1,090 | 1,080 | 1,080 | 2,100 | 892.56 |
| 2001-04-02 | 1,100 | 1,100 | 1,090 | 1,090 | 1,900 | 900.83 |
| 2001-03-30 | 1,100 | 1,100 | 1,080 | 1,080 | 1,400 | 892.56 |
| 2001-03-29 | 1,122 | 1,122 | 1,080 | 1,080 | 17,100 | 892.56 |
| 2001-03-28 | 1,081 | 1,120 | 1,081 | 1,100 | 6,800 | 909.09 |
| 2001-03-27 | 1,045 | 1,060 | 1,045 | 1,060 | 2,900 | 876.03 |
| 2001-03-26 | 1,030 | 1,050 | 1,030 | 1,030 | 1,300 | 851.24 |
| 2001-03-23 | 1,070 | 1,070 | 1,020 | 1,020 | 600 | 842.98 |
| 2001-03-22 | 1,010 | 1,010 | 1,000 | 1,000 | 4,800 | 826.45 |
| 2001-03-21 | 1,000 | 1,000 | 990 | 990 | 3,300 | 818.18 |
| 2001-03-19 | 980 | 1,000 | 980 | 1,000 | 1,700 | 826.45 |
| 2001-03-16 | 1,030 | 1,124 | 1,030 | 1,040 | 1,100 | 859.50 |
| 2001-03-15 | 1,060 | 1,060 | 1,000 | 1,000 | 7,100 | 826.45 |
| 2001-03-14 | 1,080 | 1,080 | 1,060 | 1,060 | 1,300 | 876.03 |
| 2001-03-13 | 1,071 | 1,090 | 1,070 | 1,090 | 9,100 | 900.83 |
| 2001-03-12 | 1,081 | 1,099 | 1,080 | 1,080 | 9,100 | 892.56 |
| 2001-03-09 | 1,082 | 1,082 | 1,080 | 1,081 | 1,800 | 893.39 |
| 2001-03-08 | 1,080 | 1,081 | 1,080 | 1,081 | 2,000 | 893.39 |
| 2001-03-07 | 1,090 | 1,095 | 1,075 | 1,085 | 7,500 | 896.69 |
| 2001-03-06 | 1,055 | 1,095 | 1,055 | 1,095 | 1,900 | 904.96 |
| 2001-03-05 | 1,100 | 1,100 | 1,060 | 1,060 | 5,100 | 876.03 |
| 2001-03-02 | 1,125 | 1,126 | 1,090 | 1,100 | 10,600 | 909.09 |
| 2001-03-01 | 1,126 | 1,129 | 1,125 | 1,126 | 9,000 | 930.58 |
| 2001-02-28 | 1,130 | 1,135 | 1,125 | 1,130 | 21,700 | 933.88 |
| 2001-02-27 | 1,130 | 1,135 | 1,130 | 1,130 | 14,000 | 933.88 |
| 2001-02-26 | 1,140 | 1,140 | 1,090 | 1,130 | 6,500 | 933.88 |
| 2001-02-23 | 1,149 | 1,160 | 1,120 | 1,146 | 7,500 | 947.11 |
| 2001-02-22 | 1,110 | 1,150 | 1,110 | 1,150 | 2,700 | 950.41 |
| 2001-02-21 | 1,130 | 1,170 | 1,130 | 1,150 | 4,300 | 950.41 |
| 2001-02-20 | 1,090 | 1,160 | 1,090 | 1,150 | 5,600 | 950.41 |
| 2001-02-19 | 1,100 | 1,100 | 1,080 | 1,090 | 4,900 | 900.83 |
| 2001-02-16 | 1,070 | 1,071 | 1,070 | 1,070 | 7,400 | 884.30 |
| 2001-02-15 | 1,098 | 1,098 | 1,050 | 1,070 | 4,500 | 884.30 |
| 2001-02-14 | 1,050 | 1,110 | 1,050 | 1,050 | 10,500 | 867.77 |
| 2001-02-13 | 1,020 | 1,041 | 1,020 | 1,030 | 5,100 | 851.24 |
| 2001-02-09 | 1,011 | 1,020 | 990 | 1,020 | 6,800 | 842.98 |
| 2001-02-08 | 1,049 | 1,050 | 1,010 | 1,010 | 12,600 | 834.71 |
| 2001-02-07 | 1,020 | 1,049 | 1,020 | 1,030 | 4,700 | 851.24 |
| 2001-02-06 | 990 | 1,009 | 990 | 1,000 | 5,600 | 826.45 |
| 2001-02-05 | 970 | 990 | 970 | 980 | 3,300 | 809.92 |
| 2001-02-02 | 960 | 980 | 960 | 965 | 2,600 | 797.52 |
| 2001-02-01 | 953 | 960 | 953 | 955 | 5,700 | 789.26 |
| 2001-01-31 | 990 | 990 | 960 | 960 | 3,700 | 793.39 |
| 2001-01-30 | 990 | 990 | 980 | 980 | 2,100 | 809.92 |
| 2001-01-29 | 971 | 971 | 952 | 952 | 12,800 | 786.78 |
| 2001-01-26 | 1,000 | 1,000 | 951 | 960 | 4,800 | 793.39 |
| 2001-01-25 | 985 | 996 | 950 | 950 | 4,400 | 785.12 |
| 2001-01-24 | 990 | 1,000 | 950 | 990 | 6,000 | 818.18 |
| 2001-01-23 | 960 | 965 | 950 | 950 | 1,300 | 785.12 |
| 2001-01-22 | 950 | 960 | 931 | 960 | 5,200 | 793.39 |
| 2001-01-19 | 950 | 958 | 910 | 910 | 3,300 | 752.07 |
| 2001-01-18 | 881 | 950 | 881 | 886 | 9,700 | 732.23 |
| 2001-01-17 | 895 | 900 | 880 | 890 | 9,600 | 735.54 |
| 2001-01-16 | 893 | 900 | 893 | 895 | 1,500 | 739.67 |
| 2001-01-15 | 911 | 930 | 881 | 892 | 8,300 | 737.19 |
| 2001-01-12 | 930 | 940 | 900 | 911 | 3,600 | 752.89 |
| 2001-01-11 | 960 | 960 | 930 | 930 | 6,600 | 768.60 |
| 2001-01-10 | 1,000 | 1,000 | 930 | 960 | 4,600 | 793.39 |
| 2001-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 7,100 | 826.45 |
| 2001-01-05 | 1,006 | 1,015 | 1,006 | 1,015 | 4,300 | 838.84 |
| 2001-01-04 | 1,005 | 1,010 | 1,005 | 1,005 | 2,200 | 830.58 |
分割・併合履歴 ： [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株