7613 シークス(株) 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 | 1,350 | 1,390 | 1,350 | 1,390 | 400 | 173.75 |
| 2001-12-27 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 173.75 |
| 2001-12-26 | 1,450 | 1,450 | 1,390 | 1,390 | 1,600 | 173.75 |
| 2001-12-25 | 1,410 | 1,450 | 1,350 | 1,450 | 400 | 181.25 |
| 2001-12-21 | 1,400 | 1,450 | 1,380 | 1,450 | 3,000 | 181.25 |
| 2001-12-20 | 1,410 | 1,420 | 1,380 | 1,380 | 3,700 | 172.50 |
| 2001-12-19 | 1,570 | 1,580 | 1,550 | 1,575 | 9,400 | 196.88 |
| 2001-12-18 | 1,415 | 1,600 | 1,415 | 1,550 | 11,000 | 193.75 |
| 2001-12-17 | 1,330 | 1,420 | 1,330 | 1,415 | 3,000 | 176.88 |
| 2001-12-14 | 1,420 | 1,420 | 1,400 | 1,410 | 1,500 | 176.25 |
| 2001-12-13 | 1,400 | 1,420 | 1,350 | 1,410 | 2,900 | 176.25 |
| 2001-12-12 | 1,439 | 1,439 | 1,380 | 1,380 | 1,200 | 172.50 |
| 2001-12-11 | 1,449 | 1,449 | 1,439 | 1,439 | 300 | 179.88 |
| 2001-12-10 | 1,580 | 1,600 | 1,450 | 1,450 | 3,500 | 181.25 |
| 2001-12-07 | 1,570 | 1,599 | 1,459 | 1,580 | 5,300 | 197.50 |
| 2001-12-06 | 1,500 | 1,570 | 1,500 | 1,570 | 9,700 | 196.25 |
| 2001-12-05 | 1,539 | 1,560 | 1,539 | 1,540 | 4,800 | 192.50 |
| 2001-12-04 | 1,520 | 1,530 | 1,520 | 1,530 | 3,500 | 191.25 |
| 2001-12-03 | 1,380 | 1,490 | 1,350 | 1,470 | 13,000 | 183.75 |
| 2001-11-30 | 1,550 | 1,570 | 1,540 | 1,540 | 3,400 | 192.50 |
| 2001-11-29 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 193.75 |
| 2001-11-28 | 1,560 | 1,560 | 1,550 | 1,550 | 1,500 | 193.75 |
| 2001-11-27 | 1,590 | 1,600 | 1,500 | 1,550 | 1,600 | 193.75 |
| 2001-11-26 | 1,650 | 1,650 | 1,590 | 1,590 | 800 | 198.75 |
| 2001-11-22 | 1,470 | 1,580 | 1,470 | 1,510 | 2,400 | 188.75 |
| 2001-11-21 | 1,490 | 1,580 | 1,400 | 1,580 | 1,900 | 197.50 |
| 2001-11-20 | 1,589 | 1,589 | 1,510 | 1,550 | 300 | 193.75 |
| 2001-11-19 | 1,470 | 1,590 | 1,470 | 1,590 | 2,800 | 198.75 |
| 2001-11-16 | 1,429 | 1,470 | 1,400 | 1,440 | 4,000 | 180 |
| 2001-11-15 | 1,410 | 1,430 | 1,410 | 1,430 | 1,500 | 178.75 |
| 2001-11-14 | 1,390 | 1,400 | 1,350 | 1,350 | 1,400 | 168.75 |
| 2001-11-13 | 1,400 | 1,400 | 1,370 | 1,370 | 1,100 | 171.25 |
| 2001-11-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,900 | 175 |
| 2001-11-09 | 1,500 | 1,500 | 1,400 | 1,400 | 2,000 | 175 |
| 2001-11-08 | 1,410 | 1,411 | 1,410 | 1,410 | 2,300 | 176.25 |
| 2001-11-07 | 1,410 | 1,470 | 1,410 | 1,410 | 1,100 | 176.25 |
| 2001-11-06 | 1,450 | 1,490 | 1,430 | 1,430 | 2,000 | 178.75 |
| 2001-11-02 | 1,470 | 1,510 | 1,430 | 1,430 | 4,600 | 178.75 |
| 2001-11-01 | 1,430 | 1,460 | 1,430 | 1,440 | 3,000 | 180 |
| 2001-10-31 | 1,390 | 1,450 | 1,350 | 1,420 | 2,400 | 177.50 |
| 2001-10-30 | 1,430 | 1,430 | 1,400 | 1,400 | 2,100 | 175 |
| 2001-10-29 | 1,450 | 1,450 | 1,430 | 1,430 | 2,400 | 178.75 |
| 2001-10-26 | 1,400 | 1,430 | 1,400 | 1,430 | 2,900 | 178.75 |
| 2001-10-25 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 | 175 |
| 2001-10-24 | 1,390 | 1,390 | 1,380 | 1,380 | 200 | 172.50 |
| 2001-10-23 | 1,400 | 1,410 | 1,390 | 1,390 | 700 | 173.75 |
| 2001-10-19 | 1,350 | 1,390 | 1,310 | 1,310 | 1,000 | 163.75 |
| 2001-10-18 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 160 |
| 2001-10-16 | 1,300 | 1,400 | 1,300 | 1,400 | 2,300 | 175 |
| 2001-10-15 | 1,301 | 1,360 | 1,300 | 1,360 | 800 | 170 |
| 2001-10-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,200 | 170 |
| 2001-10-11 | 1,450 | 1,450 | 1,351 | 1,351 | 2,400 | 168.88 |
| 2001-10-10 | 1,250 | 1,333 | 1,250 | 1,330 | 4,700 | 166.25 |
| 2001-10-09 | 1,190 | 1,250 | 1,150 | 1,250 | 5,500 | 156.25 |
| 2001-10-05 | 1,100 | 1,190 | 1,100 | 1,190 | 5,000 | 148.75 |
| 2001-10-04 | 1,075 | 1,135 | 1,075 | 1,135 | 300 | 141.88 |
| 2001-10-03 | 1,140 | 1,150 | 1,080 | 1,150 | 3,200 | 143.75 |
| 2001-10-02 | 1,090 | 1,100 | 1,080 | 1,100 | 2,500 | 137.50 |
| 2001-10-01 | 1,080 | 1,100 | 1,080 | 1,100 | 13,700 | 137.50 |
| 2001-09-28 | 1,170 | 1,170 | 1,100 | 1,125 | 4,800 | 140.63 |
| 2001-09-27 | 1,170 | 1,250 | 1,170 | 1,175 | 1,100 | 146.88 |
| 2001-09-26 | 1,210 | 1,270 | 1,170 | 1,270 | 3,300 | 158.75 |
| 2001-09-25 | 1,200 | 1,210 | 1,170 | 1,170 | 3,300 | 146.25 |
| 2001-09-20 | 1,150 | 1,200 | 1,150 | 1,200 | 1,300 | 150 |
| 2001-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 150 |
| 2001-09-18 | 1,100 | 1,160 | 1,065 | 1,160 | 4,700 | 145 |
| 2001-09-17 | 1,100 | 1,160 | 1,100 | 1,120 | 1,100 | 140 |
| 2001-09-14 | 1,140 | 1,160 | 1,090 | 1,160 | 2,000 | 145 |
| 2001-09-13 | 1,080 | 1,200 | 1,060 | 1,160 | 2,300 | 145 |
| 2001-09-12 | 1,160 | 1,160 | 1,160 | 1,160 | 600 | 145 |
| 2001-09-11 | 1,280 | 1,280 | 1,250 | 1,260 | 2,200 | 157.50 |
| 2001-09-10 | 1,300 | 1,300 | 1,220 | 1,250 | 2,900 | 156.25 |
| 2001-09-07 | 1,265 | 1,265 | 1,240 | 1,265 | 2,000 | 158.13 |
| 2001-09-06 | 1,265 | 1,265 | 1,265 | 1,265 | 400 | 158.13 |
| 2001-09-05 | 1,269 | 1,300 | 1,269 | 1,294 | 3,200 | 161.75 |
| 2001-09-04 | 1,200 | 1,269 | 1,180 | 1,269 | 1,300 | 158.63 |
| 2001-09-03 | 1,190 | 1,200 | 1,180 | 1,200 | 3,000 | 150 |
| 2001-08-31 | 1,200 | 1,200 | 1,190 | 1,190 | 3,600 | 148.75 |
| 2001-08-30 | 1,200 | 1,220 | 1,200 | 1,210 | 2,500 | 151.25 |
| 2001-08-29 | 1,190 | 1,220 | 1,190 | 1,220 | 8,000 | 152.50 |
| 2001-08-28 | 1,189 | 1,189 | 1,180 | 1,189 | 1,400 | 148.63 |
| 2001-08-27 | 1,190 | 1,190 | 1,145 | 1,185 | 3,300 | 148.13 |
| 2001-08-24 | 1,150 | 1,150 | 1,130 | 1,130 | 600 | 141.25 |
| 2001-08-23 | 1,150 | 1,180 | 1,135 | 1,180 | 6,300 | 147.50 |
| 2001-08-22 | 1,150 | 1,150 | 1,130 | 1,130 | 20,300 | 141.25 |
| 2001-08-21 | 1,100 | 1,145 | 1,100 | 1,145 | 2,000 | 143.13 |
| 2001-08-20 | 1,079 | 1,100 | 1,079 | 1,100 | 6,400 | 137.50 |
| 2001-08-17 | 1,139 | 1,139 | 1,139 | 1,139 | 200 | 142.38 |
| 2001-08-16 | 1,139 | 1,139 | 1,130 | 1,130 | 2,700 | 141.25 |
| 2001-08-15 | 1,130 | 1,150 | 1,130 | 1,140 | 1,800 | 142.50 |
| 2001-08-14 | 1,142 | 1,150 | 1,080 | 1,130 | 4,000 | 141.25 |
| 2001-08-13 | 1,090 | 1,100 | 1,090 | 1,100 | 300 | 137.50 |
| 2001-08-10 | 1,100 | 1,120 | 1,100 | 1,110 | 2,200 | 138.75 |
| 2001-08-09 | 1,030 | 1,130 | 1,030 | 1,130 | 1,500 | 141.25 |
| 2001-08-08 | 1,100 | 1,150 | 1,100 | 1,130 | 15,100 | 141.25 |
| 2001-08-06 | 1,149 | 1,149 | 1,110 | 1,111 | 1,100 | 138.88 |
| 2001-08-03 | 1,130 | 1,145 | 1,100 | 1,145 | 1,200 | 143.13 |
| 2001-08-02 | 1,070 | 1,100 | 1,070 | 1,090 | 11,900 | 136.25 |
| 2001-08-01 | 1,035 | 1,070 | 1,030 | 1,070 | 6,600 | 133.75 |
| 2001-07-31 | 1,040 | 1,040 | 1,035 | 1,035 | 2,900 | 129.38 |
| 2001-07-30 | 1,090 | 1,090 | 1,050 | 1,060 | 4,000 | 132.50 |
| 2001-07-27 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 132.50 |
| 2001-07-26 | 1,090 | 1,090 | 1,050 | 1,070 | 7,900 | 133.75 |
| 2001-07-25 | 1,030 | 1,080 | 1,010 | 1,080 | 2,000 | 135 |
| 2001-07-24 | 1,000 | 1,060 | 990 | 1,060 | 2,500 | 132.50 |
| 2001-07-23 | 1,080 | 1,080 | 1,030 | 1,030 | 2,900 | 128.75 |
| 2001-07-19 | 1,051 | 1,096 | 1,051 | 1,096 | 900 | 137 |
| 2001-07-18 | 1,146 | 1,146 | 1,100 | 1,100 | 700 | 137.50 |
| 2001-07-17 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 143.63 |
| 2001-07-16 | 1,150 | 1,150 | 1,110 | 1,110 | 1,400 | 138.75 |
| 2001-07-13 | 1,150 | 1,160 | 1,120 | 1,150 | 5,500 | 143.75 |
| 2001-07-12 | 1,100 | 1,120 | 1,060 | 1,120 | 3,400 | 140 |
| 2001-07-11 | 1,120 | 1,120 | 1,115 | 1,115 | 300 | 139.38 |
| 2001-07-10 | 1,120 | 1,130 | 1,100 | 1,120 | 2,800 | 140 |
| 2001-07-09 | 1,180 | 1,180 | 1,110 | 1,120 | 3,000 | 140 |
| 2001-07-06 | 1,100 | 1,100 | 1,060 | 1,100 | 6,600 | 137.50 |
| 2001-07-05 | 1,100 | 1,110 | 1,090 | 1,090 | 7,000 | 136.25 |
| 2001-07-04 | 1,180 | 1,180 | 1,100 | 1,100 | 13,700 | 137.50 |
| 2001-07-03 | 1,170 | 1,190 | 1,130 | 1,189 | 5,200 | 148.63 |
| 2001-07-02 | 1,170 | 1,180 | 1,110 | 1,170 | 14,900 | 146.25 |
| 2001-06-29 | 1,100 | 1,150 | 1,050 | 1,050 | 31,500 | 131.25 |
| 2001-06-28 | 1,180 | 1,180 | 1,180 | 1,180 | 3,100 | 147.50 |
| 2001-06-27 | 1,451 | 1,451 | 1,380 | 1,380 | 8,600 | 172.50 |
| 2001-06-26 | 1,540 | 1,540 | 1,450 | 1,490 | 6,400 | 186.25 |
| 2001-06-25 | 1,650 | 1,650 | 1,600 | 1,600 | 700 | 200 |
| 2001-06-22 | 1,600 | 1,620 | 1,590 | 1,590 | 1,300 | 198.75 |
| 2001-06-21 | 1,596 | 1,600 | 1,595 | 1,600 | 800 | 200 |
| 2001-06-20 | 1,651 | 1,651 | 1,550 | 1,595 | 2,100 | 199.38 |
| 2001-06-19 | 1,670 | 1,670 | 1,625 | 1,630 | 1,000 | 203.75 |
| 2001-06-18 | 1,680 | 1,680 | 1,680 | 1,680 | 1,200 | 210 |
| 2001-06-15 | 1,681 | 1,681 | 1,681 | 1,681 | 200 | 210.13 |
| 2001-06-14 | 1,698 | 1,700 | 1,695 | 1,700 | 2,000 | 212.50 |
| 2001-06-13 | 1,686 | 1,699 | 1,681 | 1,698 | 5,500 | 212.25 |
| 2001-06-12 | 1,686 | 1,686 | 1,681 | 1,686 | 600 | 210.75 |
| 2001-06-11 | 1,690 | 1,690 | 1,681 | 1,686 | 3,700 | 210.75 |
| 2001-06-08 | 1,680 | 1,700 | 1,680 | 1,700 | 600 | 212.50 |
| 2001-06-07 | 1,700 | 1,700 | 1,661 | 1,700 | 3,100 | 212.50 |
| 2001-06-06 | 1,670 | 1,670 | 1,650 | 1,670 | 1,700 | 208.75 |
| 2001-06-05 | 1,710 | 1,710 | 1,655 | 1,660 | 8,900 | 207.50 |
| 2001-06-04 | 1,730 | 1,730 | 1,717 | 1,717 | 1,000 | 214.63 |
| 2001-06-01 | 1,730 | 1,750 | 1,702 | 1,745 | 2,000 | 218.13 |
| 2001-05-31 | 1,730 | 1,740 | 1,730 | 1,730 | 3,300 | 216.25 |
| 2001-05-30 | 1,745 | 1,745 | 1,700 | 1,730 | 3,200 | 216.25 |
| 2001-05-29 | 1,675 | 1,710 | 1,655 | 1,655 | 6,200 | 206.88 |
| 2001-05-28 | 1,680 | 1,700 | 1,655 | 1,675 | 8,400 | 209.38 |
| 2001-05-25 | 1,800 | 1,800 | 1,725 | 1,730 | 4,600 | 216.25 |
| 2001-05-24 | 1,850 | 1,850 | 1,800 | 1,820 | 10,800 | 227.50 |
| 2001-05-23 | 1,880 | 1,880 | 1,850 | 1,860 | 3,900 | 232.50 |
| 2001-05-22 | 1,930 | 1,950 | 1,830 | 1,898 | 8,000 | 237.25 |
| 2001-05-21 | 1,881 | 1,900 | 1,821 | 1,900 | 7,200 | 237.50 |
| 2001-05-18 | 1,900 | 1,900 | 1,863 | 1,870 | 6,100 | 233.75 |
| 2001-05-17 | 1,985 | 2,000 | 1,950 | 1,950 | 3,700 | 243.75 |
| 2001-05-16 | 2,050 | 2,050 | 1,985 | 1,985 | 1,700 | 248.13 |
| 2001-05-15 | 1,980 | 2,010 | 1,970 | 2,000 | 8,400 | 250 |
| 2001-05-14 | 2,035 | 2,075 | 2,010 | 2,010 | 3,100 | 251.25 |
| 2001-05-11 | 2,085 | 2,085 | 2,035 | 2,035 | 1,200 | 254.38 |
| 2001-05-10 | 2,120 | 2,120 | 2,080 | 2,085 | 6,900 | 260.63 |
| 2001-05-09 | 2,100 | 2,100 | 2,050 | 2,100 | 11,100 | 262.50 |
| 2001-05-08 | 2,100 | 2,100 | 2,025 | 2,080 | 2,700 | 260 |
| 2001-05-07 | 2,040 | 2,100 | 2,040 | 2,100 | 4,900 | 262.50 |
| 2001-05-02 | 2,210 | 2,210 | 2,180 | 2,200 | 17,200 | 275 |
| 2001-05-01 | 2,250 | 2,250 | 2,200 | 2,250 | 3,100 | 281.25 |
| 2001-04-27 | 2,200 | 2,260 | 2,200 | 2,250 | 7,300 | 281.25 |
| 2001-04-26 | 2,200 | 2,230 | 2,190 | 2,200 | 17,100 | 275 |
| 2001-04-25 | 2,170 | 2,190 | 2,160 | 2,190 | 3,600 | 273.75 |
| 2001-04-24 | 2,150 | 2,180 | 2,135 | 2,180 | 8,200 | 272.50 |
| 2001-04-23 | 2,150 | 2,190 | 2,110 | 2,180 | 6,200 | 272.50 |
| 2001-04-20 | 2,100 | 2,190 | 2,100 | 2,180 | 5,800 | 272.50 |
| 2001-04-19 | 2,085 | 2,140 | 2,080 | 2,090 | 6,600 | 261.25 |
| 2001-04-18 | 2,030 | 2,100 | 1,970 | 2,050 | 4,200 | 256.25 |
| 2001-04-17 | 2,160 | 2,160 | 2,050 | 2,050 | 5,000 | 256.25 |
| 2001-04-16 | 2,175 | 2,175 | 2,150 | 2,150 | 3,200 | 268.75 |
| 2001-04-13 | 2,250 | 2,250 | 2,150 | 2,160 | 3,100 | 270 |
| 2001-04-12 | 2,200 | 2,250 | 2,160 | 2,240 | 2,100 | 280 |
| 2001-04-11 | 2,250 | 2,280 | 2,180 | 2,250 | 3,600 | 281.25 |
| 2001-04-10 | 2,250 | 2,300 | 2,250 | 2,250 | 2,600 | 281.25 |
| 2001-04-09 | 2,300 | 2,300 | 2,230 | 2,280 | 2,800 | 285 |
| 2001-04-06 | 2,300 | 2,310 | 2,250 | 2,300 | 16,900 | 287.50 |
| 2001-04-05 | 2,290 | 2,290 | 2,230 | 2,260 | 13,500 | 282.50 |
| 2001-04-04 | 2,250 | 2,250 | 2,210 | 2,250 | 7,700 | 281.25 |
| 2001-04-03 | 2,260 | 2,340 | 2,260 | 2,300 | 9,200 | 287.50 |
| 2001-04-02 | 2,350 | 2,350 | 2,270 | 2,300 | 8,300 | 287.50 |
| 2001-03-30 | 2,300 | 2,350 | 2,300 | 2,340 | 9,600 | 292.50 |
| 2001-03-29 | 2,340 | 2,350 | 2,210 | 2,300 | 16,700 | 287.50 |
| 2001-03-28 | 2,300 | 2,350 | 2,290 | 2,350 | 20,000 | 293.75 |
| 2001-03-27 | 2,180 | 2,300 | 2,175 | 2,230 | 55,400 | 278.75 |
| 2001-03-26 | 2,095 | 2,110 | 2,060 | 2,100 | 41,000 | 262.50 |
| 2001-03-23 | 2,000 | 2,030 | 1,960 | 2,030 | 25,800 | 253.75 |
| 2001-03-22 | 2,000 | 2,000 | 1,900 | 1,970 | 16,900 | 246.25 |
| 2001-03-21 | 1,960 | 2,000 | 1,960 | 1,970 | 5,600 | 246.25 |
| 2001-03-19 | 1,960 | 2,020 | 1,960 | 1,960 | 17,700 | 245 |
| 2001-03-16 | 1,900 | 2,050 | 1,900 | 2,030 | 16,000 | 253.75 |
| 2001-03-15 | 1,900 | 1,940 | 1,801 | 1,900 | 12,200 | 237.50 |
| 2001-03-14 | 2,000 | 2,040 | 1,969 | 2,000 | 20,900 | 250 |
| 2001-03-13 | 2,000 | 2,080 | 1,950 | 2,055 | 22,700 | 256.88 |
| 2001-03-12 | 1,970 | 2,180 | 1,970 | 2,120 | 53,200 | 265 |
| 2001-03-09 | 1,940 | 1,980 | 1,921 | 1,970 | 49,200 | 246.25 |
| 2001-03-08 | 1,800 | 1,970 | 1,800 | 1,970 | 31,800 | 246.25 |
| 2001-03-07 | 1,780 | 1,900 | 1,780 | 1,870 | 14,500 | 233.75 |
| 2001-03-06 | 1,778 | 1,800 | 1,770 | 1,780 | 21,200 | 222.50 |
| 2001-03-05 | 1,760 | 1,778 | 1,750 | 1,770 | 32,600 | 221.25 |
| 2001-03-02 | 1,770 | 1,800 | 1,717 | 1,770 | 34,700 | 221.25 |
| 2001-03-01 | 1,740 | 1,770 | 1,675 | 1,750 | 74,100 | 218.75 |
| 2001-02-28 | 1,575 | 1,660 | 1,570 | 1,650 | 19,500 | 206.25 |
| 2001-02-27 | 1,630 | 1,630 | 1,572 | 1,575 | 10,100 | 196.88 |
| 2001-02-26 | 1,650 | 1,670 | 1,560 | 1,570 | 14,000 | 196.25 |
| 2001-02-23 | 1,611 | 1,630 | 1,580 | 1,590 | 19,900 | 198.75 |
| 2001-02-22 | 1,670 | 1,700 | 1,600 | 1,610 | 89,300 | 201.25 |
| 2001-02-21 | 1,670 | 1,670 | 1,670 | 1,670 | 35,500 | 208.75 |
| 2001-02-19 | 1,280 | 1,280 | 1,241 | 1,270 | 8,200 | 158.75 |
| 2001-02-16 | 1,200 | 1,240 | 1,192 | 1,240 | 3,300 | 155 |
| 2001-02-15 | 1,182 | 1,200 | 1,181 | 1,200 | 4,200 | 150 |
| 2001-02-14 | 1,200 | 1,200 | 1,180 | 1,200 | 1,900 | 150 |
| 2001-02-13 | 1,220 | 1,247 | 1,200 | 1,200 | 3,100 | 150 |
| 2001-02-09 | 1,181 | 1,200 | 1,181 | 1,200 | 1,000 | 150 |
| 2001-02-08 | 1,183 | 1,190 | 1,183 | 1,183 | 5,000 | 147.88 |
| 2001-02-07 | 1,221 | 1,249 | 1,170 | 1,249 | 4,200 | 156.13 |
| 2001-02-06 | 1,250 | 1,250 | 1,200 | 1,221 | 3,400 | 152.63 |
| 2001-02-05 | 1,210 | 1,250 | 1,150 | 1,200 | 4,600 | 150 |
| 2001-02-02 | 1,190 | 1,220 | 1,160 | 1,200 | 3,200 | 150 |
| 2001-02-01 | 1,171 | 1,200 | 1,150 | 1,200 | 7,100 | 150 |
| 2001-01-31 | 1,150 | 1,170 | 1,150 | 1,150 | 500 | 143.75 |
| 2001-01-30 | 1,230 | 1,230 | 1,220 | 1,220 | 500 | 152.50 |
| 2001-01-29 | 1,170 | 1,250 | 1,170 | 1,230 | 1,900 | 153.75 |
| 2001-01-26 | 1,301 | 1,301 | 1,230 | 1,230 | 3,200 | 153.75 |
| 2001-01-25 | 1,200 | 1,250 | 1,150 | 1,250 | 6,700 | 156.25 |
| 2001-01-24 | 1,200 | 1,200 | 1,150 | 1,200 | 3,000 | 150 |
| 2001-01-23 | 1,150 | 1,200 | 1,100 | 1,200 | 4,900 | 150 |
| 2001-01-22 | 1,210 | 1,210 | 1,120 | 1,170 | 4,000 | 146.25 |
| 2001-01-19 | 1,140 | 1,200 | 1,110 | 1,200 | 7,100 | 150 |
| 2001-01-18 | 1,080 | 1,090 | 1,060 | 1,090 | 2,200 | 136.25 |
| 2001-01-17 | 1,040 | 1,050 | 1,021 | 1,030 | 8,400 | 128.75 |
| 2001-01-16 | 1,050 | 1,050 | 1,020 | 1,020 | 1,400 | 127.50 |
| 2001-01-15 | 990 | 1,030 | 960 | 1,010 | 8,500 | 126.25 |
| 2001-01-12 | 940 | 990 | 920 | 990 | 4,800 | 123.75 |
| 2001-01-11 | 951 | 951 | 921 | 940 | 3,700 | 117.50 |
| 2001-01-10 | 1,040 | 1,040 | 920 | 920 | 5,300 | 115 |
| 2001-01-09 | 1,050 | 1,050 | 950 | 990 | 5,800 | 123.75 |
| 2001-01-05 | 1,150 | 1,150 | 1,060 | 1,080 | 9,800 | 135 |
| 2001-01-04 | 1,190 | 1,190 | 1,150 | 1,150 | 700 | 143.75 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株