7602 (株)カーチスホールディングス 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 | 800 | 831 | 800 | 831 | 28,600 | 2,077.50 |
| 2001-12-27 | 790 | 800 | 760 | 800 | 22,000 | 2,000 |
| 2001-12-26 | 795 | 810 | 780 | 810 | 12,100 | 2,025 |
| 2001-12-25 | 800 | 800 | 780 | 800 | 12,900 | 2,000 |
| 2001-12-21 | 790 | 810 | 780 | 810 | 23,500 | 2,025 |
| 2001-12-20 | 770 | 800 | 770 | 800 | 13,800 | 2,000 |
| 2001-12-19 | 760 | 790 | 750 | 780 | 22,100 | 1,950 |
| 2001-12-18 | 800 | 810 | 790 | 790 | 18,700 | 1,975 |
| 2001-12-17 | 820 | 830 | 810 | 830 | 18,300 | 2,075 |
| 2001-12-14 | 810 | 850 | 810 | 838 | 22,900 | 2,095 |
| 2001-12-13 | 850 | 870 | 850 | 850 | 30,500 | 2,125 |
| 2001-12-12 | 830 | 850 | 820 | 850 | 25,600 | 2,125 |
| 2001-12-11 | 780 | 850 | 780 | 830 | 22,500 | 2,075 |
| 2001-12-10 | 800 | 800 | 790 | 800 | 7,600 | 2,000 |
| 2001-12-07 | 780 | 810 | 780 | 800 | 32,200 | 2,000 |
| 2001-12-06 | 730 | 840 | 730 | 820 | 39,000 | 2,050 |
| 2001-12-05 | 722 | 750 | 720 | 750 | 10,700 | 1,875 |
| 2001-12-04 | 725 | 730 | 717 | 720 | 8,400 | 1,800 |
| 2001-12-03 | 750 | 751 | 716 | 721 | 6,200 | 1,802.50 |
| 2001-11-30 | 719 | 787 | 715 | 785 | 22,600 | 1,962.50 |
| 2001-11-29 | 699 | 721 | 693 | 709 | 7,500 | 1,772.50 |
| 2001-11-28 | 695 | 700 | 680 | 695 | 19,600 | 1,737.50 |
| 2001-11-27 | 680 | 702 | 680 | 689 | 8,000 | 1,722.50 |
| 2001-11-26 | 672 | 682 | 661 | 682 | 16,300 | 1,705 |
| 2001-11-22 | 690 | 696 | 660 | 679 | 18,400 | 1,697.50 |
| 2001-11-21 | 692 | 700 | 690 | 695 | 7,200 | 1,737.50 |
| 2001-11-20 | 735 | 735 | 691 | 692 | 11,200 | 1,730 |
| 2001-11-19 | 745 | 745 | 702 | 730 | 5,400 | 1,825 |
| 2001-11-16 | 725 | 775 | 725 | 740 | 4,600 | 1,850 |
| 2001-11-15 | 700 | 725 | 690 | 725 | 9,500 | 1,812.50 |
| 2001-11-14 | 709 | 709 | 695 | 705 | 5,100 | 1,762.50 |
| 2001-11-13 | 710 | 720 | 690 | 700 | 3,600 | 1,750 |
| 2001-11-12 | 739 | 739 | 710 | 710 | 7,000 | 1,775 |
| 2001-11-09 | 740 | 740 | 682 | 729 | 14,400 | 1,822.50 |
| 2001-11-08 | 757 | 760 | 740 | 740 | 10,300 | 1,850 |
| 2001-11-07 | 761 | 777 | 755 | 756 | 9,700 | 1,890 |
| 2001-11-06 | 761 | 780 | 761 | 780 | 5,000 | 1,950 |
| 2001-11-05 | 790 | 791 | 760 | 760 | 18,900 | 1,900 |
| 2001-11-02 | 794 | 802 | 780 | 799 | 5,400 | 1,997.50 |
| 2001-11-01 | 795 | 805 | 790 | 795 | 6,500 | 1,987.50 |
| 2001-10-31 | 799 | 800 | 790 | 800 | 5,900 | 2,000 |
| 2001-10-30 | 800 | 800 | 780 | 800 | 6,900 | 2,000 |
| 2001-10-29 | 796 | 815 | 770 | 805 | 27,900 | 2,012.50 |
| 2001-10-26 | 836 | 836 | 810 | 816 | 14,200 | 2,040 |
| 2001-10-25 | 805 | 850 | 805 | 826 | 5,200 | 2,065 |
| 2001-10-24 | 820 | 830 | 800 | 800 | 13,700 | 2,000 |
| 2001-10-23 | 799 | 820 | 799 | 801 | 8,000 | 2,002.50 |
| 2001-10-22 | 800 | 810 | 797 | 800 | 6,400 | 2,000 |
| 2001-10-19 | 787 | 850 | 787 | 810 | 4,800 | 2,025 |
| 2001-10-18 | 830 | 830 | 787 | 787 | 22,700 | 1,967.50 |
| 2001-10-17 | 861 | 861 | 800 | 830 | 22,000 | 2,075 |
| 2001-10-16 | 877 | 877 | 860 | 860 | 7,100 | 2,150 |
| 2001-10-15 | 870 | 900 | 860 | 876 | 6,800 | 2,190 |
| 2001-10-12 | 915 | 924 | 900 | 910 | 26,200 | 2,275 |
| 2001-10-11 | 865 | 921 | 865 | 872 | 24,200 | 2,180 |
| 2001-10-10 | 751 | 838 | 751 | 835 | 15,000 | 2,087.50 |
| 2001-10-09 | 780 | 810 | 761 | 771 | 8,600 | 1,927.50 |
| 2001-10-05 | 740 | 820 | 726 | 819 | 31,200 | 2,047.50 |
| 2001-10-04 | 670 | 720 | 670 | 720 | 14,800 | 1,800 |
| 2001-10-03 | 660 | 680 | 650 | 660 | 29,600 | 1,650 |
| 2001-10-02 | 700 | 700 | 650 | 650 | 12,700 | 1,625 |
| 2001-10-01 | 681 | 699 | 680 | 698 | 4,400 | 1,745 |
| 2001-09-28 | 700 | 700 | 680 | 680 | 11,100 | 1,700 |
| 2001-09-27 | 705 | 705 | 690 | 690 | 9,100 | 1,725 |
| 2001-09-26 | 690 | 720 | 680 | 705 | 14,100 | 1,762.50 |
| 2001-09-25 | 730 | 730 | 690 | 695 | 8,700 | 1,737.50 |
| 2001-09-21 | 740 | 740 | 685 | 685 | 28,500 | 1,712.50 |
| 2001-09-20 | 760 | 760 | 740 | 740 | 13,500 | 1,850 |
| 2001-09-19 | 760 | 770 | 753 | 753 | 8,700 | 1,882.50 |
| 2001-09-18 | 755 | 760 | 731 | 760 | 16,600 | 1,900 |
| 2001-09-17 | 762 | 762 | 731 | 740 | 25,500 | 1,850 |
| 2001-09-14 | 760 | 785 | 760 | 762 | 17,000 | 1,905 |
| 2001-09-13 | 724 | 779 | 724 | 760 | 12,500 | 1,900 |
| 2001-09-12 | 762 | 775 | 760 | 760 | 33,000 | 1,900 |
| 2001-09-11 | 810 | 810 | 795 | 810 | 7,500 | 2,025 |
| 2001-09-10 | 801 | 806 | 791 | 800 | 9,600 | 2,000 |
| 2001-09-07 | 801 | 815 | 800 | 802 | 8,900 | 2,005 |
| 2001-09-06 | 815 | 835 | 815 | 830 | 6,700 | 2,075 |
| 2001-09-05 | 845 | 845 | 805 | 805 | 7,200 | 2,012.50 |
| 2001-09-04 | 800 | 857 | 761 | 847 | 31,900 | 2,117.50 |
| 2001-09-03 | 890 | 901 | 820 | 820 | 17,600 | 2,050 |
| 2001-08-31 | 904 | 925 | 900 | 920 | 16,400 | 2,300 |
| 2001-08-30 | 950 | 950 | 900 | 934 | 12,400 | 2,335 |
| 2001-08-29 | 987 | 1,000 | 967 | 970 | 11,400 | 2,425 |
| 2001-08-28 | 1,000 | 1,038 | 986 | 997 | 14,300 | 2,492.50 |
| 2001-08-27 | 1,040 | 1,040 | 995 | 997 | 8,000 | 2,492.50 |
| 2001-08-24 | 1,021 | 1,021 | 981 | 990 | 12,100 | 2,475 |
| 2001-08-23 | 1,007 | 1,068 | 1,000 | 1,020 | 17,000 | 2,550 |
| 2001-08-22 | 1,020 | 1,038 | 1,000 | 1,019 | 14,700 | 2,547.50 |
| 2001-08-21 | 1,039 | 1,040 | 1,030 | 1,040 | 12,000 | 2,600 |
| 2001-08-20 | 1,050 | 1,051 | 1,030 | 1,040 | 17,300 | 2,600 |
| 2001-08-17 | 1,060 | 1,064 | 1,051 | 1,055 | 17,400 | 2,637.50 |
| 2001-08-16 | 1,065 | 1,075 | 1,060 | 1,060 | 25,800 | 2,650 |
| 2001-08-15 | 1,120 | 1,120 | 1,072 | 1,089 | 15,200 | 2,722.50 |
| 2001-08-14 | 1,070 | 1,120 | 1,060 | 1,120 | 9,200 | 2,800 |
| 2001-08-13 | 1,118 | 1,118 | 1,070 | 1,090 | 5,800 | 2,725 |
| 2001-08-10 | 1,070 | 1,120 | 1,060 | 1,119 | 18,900 | 2,797.50 |
| 2001-08-09 | 1,110 | 1,130 | 1,060 | 1,073 | 36,300 | 2,682.50 |
| 2001-08-08 | 1,195 | 1,200 | 1,130 | 1,130 | 54,700 | 2,825 |
| 2001-08-07 | 1,050 | 1,200 | 1,050 | 1,195 | 87,600 | 2,987.50 |
| 2001-08-06 | 1,020 | 1,050 | 1,020 | 1,035 | 34,800 | 2,587.50 |
| 2001-08-03 | 1,000 | 1,045 | 1,000 | 1,030 | 39,800 | 2,575 |
| 2001-08-02 | 986 | 1,038 | 985 | 1,002 | 31,100 | 2,505 |
| 2001-08-01 | 1,000 | 1,020 | 980 | 985 | 30,900 | 2,462.50 |
| 2001-07-31 | 1,048 | 1,048 | 1,015 | 1,018 | 44,700 | 2,545 |
| 2001-07-30 | 1,000 | 1,055 | 1,000 | 1,015 | 51,100 | 2,537.50 |
| 2001-07-27 | 984 | 1,025 | 984 | 1,020 | 28,000 | 2,550 |
| 2001-07-26 | 1,030 | 1,050 | 1,002 | 1,014 | 8,400 | 2,535 |
| 2001-07-25 | 1,018 | 1,033 | 1,000 | 1,031 | 45,500 | 2,577.50 |
| 2001-07-24 | 997 | 1,034 | 995 | 1,019 | 28,700 | 2,547.50 |
| 2001-07-23 | 1,104 | 1,104 | 1,040 | 1,057 | 30,800 | 2,642.50 |
| 2001-07-19 | 1,080 | 1,139 | 1,080 | 1,115 | 23,200 | 2,787.50 |
| 2001-07-18 | 1,150 | 1,150 | 1,110 | 1,120 | 29,800 | 2,800 |
| 2001-07-17 | 1,088 | 1,153 | 1,088 | 1,150 | 44,400 | 2,875 |
| 2001-07-16 | 1,150 | 1,168 | 1,138 | 1,146 | 24,100 | 2,865 |
| 2001-07-13 | 1,199 | 1,199 | 1,150 | 1,180 | 69,500 | 2,950 |
| 2001-07-12 | 1,070 | 1,170 | 1,070 | 1,150 | 80,900 | 2,875 |
| 2001-07-11 | 1,050 | 1,129 | 1,050 | 1,100 | 22,100 | 2,750 |
| 2001-07-10 | 1,099 | 1,135 | 1,050 | 1,101 | 37,500 | 2,752.50 |
| 2001-07-09 | 1,020 | 1,100 | 1,020 | 1,100 | 20,800 | 2,750 |
| 2001-07-06 | 1,082 | 1,150 | 1,080 | 1,120 | 74,400 | 2,800 |
| 2001-07-05 | 1,160 | 1,160 | 1,080 | 1,120 | 57,200 | 2,800 |
| 2001-07-04 | 1,185 | 1,249 | 1,179 | 1,189 | 97,800 | 2,972.50 |
| 2001-07-03 | 1,022 | 1,180 | 1,022 | 1,179 | 126,300 | 2,947.50 |
| 2001-07-02 | 1,040 | 1,069 | 1,021 | 1,039 | 47,600 | 2,597.50 |
| 2001-06-29 | 1,130 | 1,130 | 970 | 971 | 202,200 | 2,427.50 |
| 2001-06-28 | 1,001 | 1,001 | 990 | 1,001 | 94,900 | 2,502.50 |
| 2001-06-27 | 820 | 901 | 817 | 901 | 89,000 | 2,252.50 |
| 2001-06-26 | 830 | 830 | 800 | 801 | 49,100 | 2,002.50 |
| 2001-06-25 | 791 | 840 | 790 | 810 | 66,700 | 2,025 |
| 2001-06-22 | 755 | 818 | 751 | 786 | 229,400 | 1,965 |
| 2001-06-21 | 875 | 875 | 785 | 785 | 197,600 | 1,962.50 |
| 2001-06-20 | 935 | 950 | 885 | 885 | 101,400 | 2,212.50 |
| 2001-06-19 | 1,010 | 1,050 | 893 | 985 | 95,400 | 2,462.50 |
| 2001-06-18 | 1,000 | 1,030 | 986 | 1,030 | 46,100 | 2,575 |
| 2001-06-15 | 1,030 | 1,099 | 1,010 | 1,059 | 38,200 | 2,647.50 |
| 2001-06-14 | 1,065 | 1,065 | 1,031 | 1,036 | 36,000 | 2,590 |
| 2001-06-13 | 1,065 | 1,070 | 1,031 | 1,066 | 63,100 | 2,665 |
| 2001-06-12 | 1,119 | 1,129 | 1,066 | 1,085 | 67,600 | 2,712.50 |
| 2001-06-11 | 980 | 1,114 | 980 | 1,114 | 258,300 | 2,785 |
| 2001-06-08 | 1,172 | 1,240 | 973 | 1,000 | 162,300 | 2,500 |
| 2001-06-07 | 1,161 | 1,175 | 1,160 | 1,172 | 17,100 | 2,930 |
| 2001-06-06 | 1,171 | 1,190 | 1,171 | 1,172 | 27,600 | 2,930 |
| 2001-06-05 | 1,195 | 1,195 | 1,160 | 1,189 | 21,800 | 2,972.50 |
| 2001-06-04 | 1,200 | 1,220 | 1,190 | 1,199 | 22,100 | 2,997.50 |
| 2001-06-01 | 1,220 | 1,220 | 1,161 | 1,197 | 30,200 | 2,992.50 |
| 2001-05-31 | 1,177 | 1,248 | 1,177 | 1,220 | 12,800 | 3,050 |
| 2001-05-30 | 1,260 | 1,260 | 1,202 | 1,257 | 33,500 | 3,142.50 |
| 2001-05-29 | 1,327 | 1,327 | 1,275 | 1,280 | 35,500 | 3,200 |
| 2001-05-28 | 1,245 | 1,347 | 1,245 | 1,340 | 129,900 | 3,350 |
| 2001-05-25 | 1,390 | 1,439 | 1,390 | 1,425 | 107,400 | 3,562.50 |
| 2001-05-24 | 1,420 | 1,460 | 1,381 | 1,410 | 66,200 | 3,525 |
| 2001-05-23 | 1,351 | 1,448 | 1,351 | 1,440 | 77,100 | 3,600 |
| 2001-05-22 | 1,335 | 1,361 | 1,335 | 1,351 | 36,100 | 3,377.50 |
| 2001-05-21 | 1,310 | 1,350 | 1,270 | 1,350 | 34,300 | 3,375 |
| 2001-05-18 | 1,312 | 1,320 | 1,305 | 1,310 | 31,000 | 3,275 |
| 2001-05-17 | 1,330 | 1,338 | 1,312 | 1,331 | 26,400 | 3,327.50 |
| 2001-05-16 | 1,331 | 1,398 | 1,311 | 1,340 | 30,500 | 3,350 |
| 2001-05-15 | 1,380 | 1,380 | 1,331 | 1,331 | 31,600 | 3,327.50 |
| 2001-05-14 | 1,420 | 1,430 | 1,380 | 1,381 | 47,600 | 3,452.50 |
| 2001-05-11 | 1,400 | 1,420 | 1,351 | 1,381 | 53,300 | 3,452.50 |
| 2001-05-10 | 1,302 | 1,340 | 1,302 | 1,335 | 31,900 | 3,337.50 |
| 2001-05-09 | 1,390 | 1,398 | 1,300 | 1,341 | 89,500 | 3,352.50 |
| 2001-05-08 | 1,390 | 1,450 | 1,355 | 1,419 | 135,200 | 3,547.50 |
| 2001-05-07 | 1,170 | 1,300 | 1,170 | 1,275 | 153,100 | 3,187.50 |
| 2001-05-02 | 1,118 | 1,150 | 1,105 | 1,150 | 78,900 | 2,875 |
| 2001-05-01 | 1,115 | 1,120 | 1,111 | 1,116 | 82,400 | 2,790 |
| 2001-04-27 | 1,130 | 1,144 | 1,100 | 1,115 | 72,600 | 2,787.50 |
| 2001-04-26 | 1,167 | 1,188 | 1,114 | 1,148 | 88,700 | 2,870 |
| 2001-04-25 | 1,230 | 1,235 | 1,140 | 1,198 | 74,700 | 2,995 |
| 2001-04-24 | 1,250 | 1,260 | 1,200 | 1,235 | 91,500 | 3,087.50 |
| 2001-04-23 | 1,226 | 1,270 | 1,226 | 1,250 | 84,500 | 3,125 |
| 2001-04-20 | 1,238 | 1,269 | 1,200 | 1,225 | 138,700 | 3,062.50 |
| 2001-04-19 | 1,123 | 1,190 | 1,110 | 1,188 | 233,800 | 2,970 |
| 2001-04-18 | 1,009 | 1,135 | 986 | 1,103 | 742,600 | 2,757.50 |
| 2001-04-17 | 1,069 | 1,069 | 1,069 | 1,069 | 12,300 | 2,672.50 |
| 2001-04-13 | 1,520 | 1,580 | 1,500 | 1,569 | 44,300 | 3,922.50 |
| 2001-04-12 | 1,543 | 1,543 | 1,510 | 1,520 | 21,600 | 3,800 |
| 2001-04-11 | 1,570 | 1,589 | 1,541 | 1,560 | 22,400 | 3,900 |
| 2001-04-10 | 1,571 | 1,600 | 1,570 | 1,570 | 9,300 | 3,925 |
| 2001-04-09 | 1,601 | 1,629 | 1,570 | 1,590 | 11,000 | 3,975 |
| 2001-04-06 | 1,610 | 1,640 | 1,600 | 1,600 | 26,800 | 4,000 |
| 2001-04-05 | 1,561 | 1,600 | 1,555 | 1,575 | 16,900 | 3,937.50 |
| 2001-04-04 | 1,570 | 1,580 | 1,532 | 1,555 | 14,300 | 3,887.50 |
| 2001-04-03 | 1,511 | 1,610 | 1,511 | 1,590 | 19,000 | 3,975 |
| 2001-04-02 | 1,610 | 1,610 | 1,550 | 1,550 | 27,400 | 3,875 |
| 2001-03-30 | 1,650 | 1,670 | 1,601 | 1,601 | 23,000 | 4,002.50 |
| 2001-03-29 | 1,625 | 1,668 | 1,625 | 1,640 | 26,200 | 4,100 |
| 2001-03-28 | 1,730 | 1,730 | 1,660 | 1,709 | 20,900 | 4,272.50 |
| 2001-03-27 | 1,721 | 1,730 | 1,665 | 1,709 | 38,200 | 4,272.50 |
| 2001-03-26 | 1,699 | 1,710 | 1,660 | 1,709 | 82,700 | 4,272.50 |
| 2001-03-23 | 1,620 | 1,660 | 1,580 | 1,640 | 35,200 | 4,100 |
| 2001-03-22 | 1,600 | 1,630 | 1,555 | 1,580 | 43,700 | 3,950 |
| 2001-03-21 | 1,500 | 1,619 | 1,498 | 1,600 | 58,500 | 4,000 |
| 2001-03-19 | 1,420 | 1,550 | 1,420 | 1,520 | 34,500 | 3,800 |
| 2001-03-16 | 1,420 | 1,460 | 1,411 | 1,443 | 23,800 | 3,607.50 |
| 2001-03-15 | 1,300 | 1,409 | 1,300 | 1,400 | 23,300 | 3,500 |
| 2001-03-14 | 1,460 | 1,460 | 1,360 | 1,400 | 41,700 | 3,500 |
| 2001-03-13 | 1,369 | 1,401 | 1,322 | 1,380 | 40,900 | 3,450 |
| 2001-03-12 | 1,560 | 1,560 | 1,502 | 1,519 | 23,400 | 3,797.50 |
| 2001-03-09 | 1,599 | 1,604 | 1,575 | 1,577 | 24,100 | 3,942.50 |
| 2001-03-08 | 1,617 | 1,617 | 1,560 | 1,590 | 32,100 | 3,975 |
| 2001-03-07 | 1,640 | 1,640 | 1,540 | 1,557 | 45,600 | 3,892.50 |
| 2001-03-06 | 1,555 | 1,598 | 1,510 | 1,522 | 61,800 | 3,805 |
| 2001-03-05 | 1,600 | 1,600 | 1,470 | 1,548 | 41,300 | 3,870 |
| 2001-03-02 | 1,748 | 1,748 | 1,663 | 1,680 | 30,700 | 4,200 |
| 2001-03-01 | 1,650 | 1,730 | 1,650 | 1,730 | 49,900 | 4,325 |
| 2001-02-28 | 1,709 | 1,712 | 1,610 | 1,664 | 55,400 | 4,160 |
| 2001-02-27 | 1,851 | 1,851 | 1,749 | 1,769 | 53,600 | 4,422.50 |
| 2001-02-26 | 1,870 | 1,889 | 1,835 | 1,836 | 38,500 | 4,590 |
| 2001-02-23 | 1,909 | 1,909 | 1,835 | 1,849 | 50,000 | 4,622.50 |
| 2001-02-22 | 1,940 | 1,940 | 1,875 | 1,910 | 64,100 | 4,775 |
| 2001-02-21 | 1,960 | 2,035 | 1,950 | 1,970 | 78,900 | 4,925 |
| 2001-02-20 | 2,040 | 2,125 | 2,030 | 2,110 | 123,900 | 5,275 |
| 2001-02-19 | 2,010 | 2,010 | 1,930 | 1,970 | 49,500 | 4,925 |
| 2001-02-16 | 2,060 | 2,085 | 2,000 | 2,025 | 42,200 | 5,062.50 |
| 2001-02-15 | 2,100 | 2,100 | 2,000 | 2,045 | 42,000 | 5,112.50 |
| 2001-02-14 | 2,150 | 2,150 | 2,000 | 2,035 | 43,300 | 5,087.50 |
| 2001-02-13 | 2,165 | 2,180 | 2,090 | 2,130 | 102,400 | 5,325 |
| 2001-02-09 | 1,970 | 2,135 | 1,940 | 2,125 | 107,900 | 5,312.50 |
| 2001-02-08 | 1,950 | 1,961 | 1,870 | 1,940 | 84,200 | 4,850 |
| 2001-02-07 | 2,070 | 2,080 | 1,970 | 1,995 | 86,900 | 4,987.50 |
| 2001-02-06 | 2,150 | 2,150 | 2,060 | 2,080 | 54,000 | 5,200 |
| 2001-02-05 | 2,155 | 2,210 | 2,110 | 2,150 | 112,200 | 5,375 |
| 2001-02-02 | 2,330 | 2,345 | 2,210 | 2,235 | 239,400 | 5,587.50 |
| 2001-02-01 | 2,095 | 2,250 | 2,070 | 2,250 | 209,900 | 5,625 |
| 2001-01-31 | 2,190 | 2,190 | 2,005 | 2,055 | 151,400 | 5,137.50 |
| 2001-01-30 | 1,961 | 2,150 | 1,961 | 2,150 | 233,300 | 5,375 |
| 2001-01-29 | 1,850 | 1,950 | 1,850 | 1,910 | 82,600 | 4,775 |
| 2001-01-26 | 1,810 | 1,930 | 1,810 | 1,830 | 178,400 | 4,575 |
| 2001-01-25 | 2,160 | 2,270 | 1,990 | 1,990 | 204,900 | 4,975 |
| 2001-01-24 | 2,000 | 2,090 | 1,820 | 2,080 | 120,600 | 5,200 |
| 2001-01-23 | 1,960 | 2,180 | 1,930 | 2,070 | 299,900 | 5,175 |
| 2001-01-22 | 1,670 | 1,880 | 1,620 | 1,880 | 260,600 | 4,700 |
| 2001-01-19 | 1,480 | 1,580 | 1,475 | 1,580 | 179,800 | 3,950 |
| 2001-01-18 | 1,400 | 1,430 | 1,340 | 1,380 | 169,200 | 3,450 |
| 2001-01-17 | 1,180 | 1,350 | 1,172 | 1,348 | 211,500 | 3,370 |
| 2001-01-16 | 1,160 | 1,178 | 1,117 | 1,150 | 77,100 | 2,875 |
| 2001-01-15 | 1,130 | 1,130 | 1,080 | 1,100 | 125,100 | 2,750 |
| 2001-01-12 | 1,150 | 1,180 | 1,120 | 1,161 | 32,500 | 2,902.50 |
| 2001-01-11 | 1,230 | 1,231 | 1,115 | 1,169 | 21,900 | 2,922.50 |
| 2001-01-10 | 1,304 | 1,305 | 1,231 | 1,250 | 12,500 | 3,125 |
| 2001-01-09 | 1,380 | 1,380 | 1,350 | 1,364 | 6,300 | 3,410 |
| 2001-01-05 | 1,385 | 1,390 | 1,382 | 1,388 | 17,300 | 3,470 |
| 2001-01-04 | 1,382 | 1,400 | 1,381 | 1,391 | 4,000 | 3,477.50 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [2005-01-27]1株→4株 [2000-03-28]1株→2株
