7868 (株)広済堂ホールディングス 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 | 1,148 | 1,149 | 1,133 | 1,137 | 2,700 | 227.40 |
| 2001-12-27 | 1,111 | 1,150 | 1,110 | 1,110 | 2,100 | 222 |
| 2001-12-26 | 1,170 | 1,170 | 1,110 | 1,110 | 5,500 | 222 |
| 2001-12-25 | 1,138 | 1,140 | 1,096 | 1,124 | 4,500 | 224.80 |
| 2001-12-21 | 1,149 | 1,150 | 1,143 | 1,150 | 3,800 | 230 |
| 2001-12-20 | 1,129 | 1,160 | 1,129 | 1,149 | 13,100 | 229.80 |
| 2001-12-19 | 1,082 | 1,130 | 1,075 | 1,129 | 5,200 | 225.80 |
| 2001-12-18 | 1,150 | 1,150 | 1,076 | 1,080 | 9,800 | 216 |
| 2001-12-17 | 1,075 | 1,112 | 1,075 | 1,112 | 5,400 | 222.40 |
| 2001-12-14 | 1,072 | 1,115 | 1,070 | 1,115 | 27,200 | 223 |
| 2001-12-13 | 1,149 | 1,152 | 1,140 | 1,152 | 3,600 | 230.40 |
| 2001-12-12 | 1,120 | 1,170 | 1,107 | 1,153 | 7,200 | 230.60 |
| 2001-12-11 | 1,090 | 1,120 | 1,090 | 1,119 | 2,300 | 223.80 |
| 2001-12-10 | 1,129 | 1,129 | 1,095 | 1,096 | 3,100 | 219.20 |
| 2001-12-07 | 1,095 | 1,144 | 1,090 | 1,144 | 2,000 | 228.80 |
| 2001-12-06 | 1,195 | 1,195 | 1,129 | 1,140 | 14,200 | 228 |
| 2001-12-05 | 1,100 | 1,150 | 1,100 | 1,150 | 4,200 | 230 |
| 2001-12-04 | 1,090 | 1,100 | 1,090 | 1,100 | 3,400 | 220 |
| 2001-12-03 | 1,100 | 1,100 | 1,084 | 1,084 | 3,400 | 216.80 |
| 2001-11-30 | 1,105 | 1,146 | 1,085 | 1,091 | 4,300 | 218.20 |
| 2001-11-29 | 1,121 | 1,125 | 1,121 | 1,125 | 2,100 | 225 |
| 2001-11-28 | 1,082 | 1,121 | 1,082 | 1,121 | 1,900 | 224.20 |
| 2001-11-27 | 1,143 | 1,143 | 1,080 | 1,100 | 5,600 | 220 |
| 2001-11-26 | 1,177 | 1,177 | 1,102 | 1,140 | 11,200 | 228 |
| 2001-11-22 | 1,095 | 1,158 | 1,095 | 1,118 | 1,100 | 223.60 |
| 2001-11-21 | 1,142 | 1,153 | 1,130 | 1,135 | 1,500 | 227 |
| 2001-11-20 | 1,156 | 1,160 | 1,141 | 1,147 | 7,700 | 229.40 |
| 2001-11-19 | 1,200 | 1,200 | 1,175 | 1,176 | 7,800 | 235.20 |
| 2001-11-16 | 1,183 | 1,198 | 1,179 | 1,189 | 3,700 | 237.80 |
| 2001-11-15 | 1,161 | 1,184 | 1,154 | 1,184 | 7,700 | 236.80 |
| 2001-11-14 | 1,172 | 1,172 | 1,166 | 1,166 | 1,900 | 233.20 |
| 2001-11-13 | 1,184 | 1,184 | 1,150 | 1,171 | 3,000 | 234.20 |
| 2001-11-12 | 1,150 | 1,184 | 1,144 | 1,184 | 2,600 | 236.80 |
| 2001-11-09 | 1,145 | 1,184 | 1,145 | 1,148 | 3,100 | 229.60 |
| 2001-11-08 | 1,185 | 1,189 | 1,184 | 1,185 | 12,400 | 237 |
| 2001-11-07 | 1,189 | 1,190 | 1,180 | 1,189 | 7,000 | 237.80 |
| 2001-11-06 | 1,190 | 1,190 | 1,180 | 1,185 | 5,200 | 237 |
| 2001-11-05 | 1,185 | 1,190 | 1,120 | 1,190 | 9,200 | 238 |
| 2001-11-02 | 1,195 | 1,195 | 1,127 | 1,156 | 8,100 | 231.20 |
| 2001-11-01 | 1,170 | 1,196 | 1,129 | 1,190 | 8,600 | 238 |
| 2001-10-31 | 1,100 | 1,170 | 1,100 | 1,170 | 4,200 | 234 |
| 2001-10-30 | 1,164 | 1,165 | 1,101 | 1,101 | 3,900 | 220.20 |
| 2001-10-29 | 1,195 | 1,195 | 1,171 | 1,171 | 2,500 | 234.20 |
| 2001-10-26 | 1,180 | 1,199 | 1,180 | 1,198 | 12,200 | 239.60 |
| 2001-10-25 | 1,155 | 1,180 | 1,155 | 1,180 | 14,600 | 236 |
| 2001-10-24 | 1,135 | 1,158 | 1,135 | 1,158 | 14,400 | 231.60 |
| 2001-10-23 | 1,113 | 1,135 | 1,073 | 1,135 | 5,700 | 227 |
| 2001-10-22 | 1,091 | 1,091 | 1,053 | 1,053 | 2,200 | 210.60 |
| 2001-10-19 | 1,077 | 1,086 | 1,071 | 1,071 | 5,200 | 214.20 |
| 2001-10-18 | 1,138 | 1,138 | 1,137 | 1,137 | 6,600 | 227.40 |
| 2001-10-17 | 1,119 | 1,139 | 1,118 | 1,139 | 4,200 | 227.80 |
| 2001-10-16 | 1,099 | 1,139 | 1,090 | 1,139 | 3,600 | 227.80 |
| 2001-10-15 | 1,080 | 1,100 | 1,080 | 1,099 | 1,600 | 219.80 |
| 2001-10-12 | 1,120 | 1,140 | 1,040 | 1,140 | 14,400 | 228 |
| 2001-10-11 | 1,096 | 1,120 | 1,083 | 1,120 | 5,800 | 224 |
| 2001-10-10 | 1,115 | 1,115 | 1,092 | 1,096 | 7,400 | 219.20 |
| 2001-10-09 | 1,100 | 1,104 | 1,099 | 1,101 | 4,000 | 220.20 |
| 2001-10-05 | 1,060 | 1,100 | 1,060 | 1,100 | 3,900 | 220 |
| 2001-10-04 | 1,100 | 1,120 | 1,100 | 1,120 | 5,200 | 224 |
| 2001-10-03 | 1,130 | 1,130 | 1,100 | 1,129 | 7,300 | 225.80 |
| 2001-10-02 | 1,120 | 1,120 | 1,076 | 1,120 | 10,200 | 224 |
| 2001-10-01 | 1,080 | 1,120 | 1,020 | 1,119 | 6,900 | 223.80 |
| 2001-09-28 | 1,034 | 1,080 | 1,025 | 1,075 | 12,800 | 215 |
| 2001-09-27 | 1,049 | 1,049 | 992 | 994 | 5,300 | 198.80 |
| 2001-09-26 | 1,020 | 1,020 | 1,000 | 1,000 | 3,300 | 200 |
| 2001-09-25 | 1,060 | 1,060 | 1,034 | 1,034 | 5,900 | 206.80 |
| 2001-09-21 | 1,010 | 1,019 | 982 | 1,006 | 10,700 | 201.20 |
| 2001-09-20 | 957 | 982 | 950 | 982 | 6,400 | 196.40 |
| 2001-09-19 | 965 | 1,001 | 965 | 977 | 10,200 | 195.40 |
| 2001-09-18 | 1,024 | 1,024 | 975 | 975 | 10,000 | 195 |
| 2001-09-17 | 929 | 974 | 923 | 974 | 3,100 | 194.80 |
| 2001-09-14 | 960 | 990 | 945 | 979 | 15,600 | 195.80 |
| 2001-09-13 | 910 | 950 | 910 | 950 | 8,500 | 190 |
| 2001-09-12 | 940 | 980 | 940 | 950 | 4,000 | 190 |
| 2001-09-11 | 973 | 990 | 972 | 990 | 6,400 | 198 |
| 2001-09-10 | 972 | 979 | 972 | 972 | 4,200 | 194.40 |
| 2001-09-07 | 1,000 | 1,010 | 972 | 1,010 | 9,700 | 202 |
| 2001-09-06 | 1,001 | 1,030 | 1,001 | 1,030 | 3,300 | 206 |
| 2001-09-05 | 1,010 | 1,017 | 1,000 | 1,000 | 5,300 | 200 |
| 2001-09-04 | 1,050 | 1,053 | 1,030 | 1,050 | 8,100 | 210 |
| 2001-09-03 | 1,035 | 1,065 | 1,035 | 1,050 | 3,700 | 210 |
| 2001-08-31 | 1,040 | 1,088 | 1,028 | 1,075 | 9,000 | 215 |
| 2001-08-30 | 1,103 | 1,118 | 1,096 | 1,100 | 6,400 | 220 |
| 2001-08-29 | 1,123 | 1,124 | 1,123 | 1,123 | 2,500 | 224.60 |
| 2001-08-28 | 1,125 | 1,126 | 1,122 | 1,123 | 1,700 | 224.60 |
| 2001-08-27 | 1,135 | 1,135 | 1,110 | 1,119 | 4,400 | 223.80 |
| 2001-08-24 | 1,119 | 1,119 | 1,106 | 1,117 | 6,100 | 223.40 |
| 2001-08-23 | 1,110 | 1,115 | 1,107 | 1,109 | 5,700 | 221.80 |
| 2001-08-22 | 1,126 | 1,126 | 1,103 | 1,106 | 3,800 | 221.20 |
| 2001-08-21 | 1,118 | 1,126 | 1,117 | 1,121 | 6,900 | 224.20 |
| 2001-08-20 | 1,145 | 1,145 | 1,101 | 1,116 | 10,700 | 223.20 |
| 2001-08-17 | 1,135 | 1,160 | 1,135 | 1,150 | 7,400 | 230 |
| 2001-08-16 | 1,136 | 1,150 | 1,135 | 1,150 | 4,900 | 230 |
| 2001-08-15 | 1,137 | 1,160 | 1,130 | 1,141 | 1,000 | 228.20 |
| 2001-08-14 | 1,150 | 1,150 | 1,130 | 1,137 | 4,300 | 227.40 |
| 2001-08-13 | 1,150 | 1,150 | 1,128 | 1,150 | 2,700 | 230 |
| 2001-08-10 | 1,135 | 1,154 | 1,135 | 1,154 | 1,800 | 230.80 |
| 2001-08-09 | 1,178 | 1,178 | 1,175 | 1,175 | 500 | 235 |
| 2001-08-08 | 1,181 | 1,189 | 1,160 | 1,160 | 2,400 | 232 |
| 2001-08-07 | 1,186 | 1,189 | 1,141 | 1,181 | 7,700 | 236.20 |
| 2001-08-06 | 1,130 | 1,198 | 1,130 | 1,190 | 3,900 | 238 |
| 2001-08-03 | 1,194 | 1,194 | 1,135 | 1,150 | 5,500 | 230 |
| 2001-08-02 | 1,125 | 1,199 | 1,125 | 1,199 | 9,300 | 239.80 |
| 2001-08-01 | 1,139 | 1,175 | 1,137 | 1,165 | 11,000 | 233 |
| 2001-07-31 | 1,100 | 1,139 | 1,100 | 1,139 | 5,000 | 227.80 |
| 2001-07-30 | 1,139 | 1,139 | 1,090 | 1,100 | 2,900 | 220 |
| 2001-07-27 | 1,131 | 1,140 | 1,129 | 1,139 | 3,300 | 227.80 |
| 2001-07-26 | 1,175 | 1,175 | 1,103 | 1,129 | 13,500 | 225.80 |
| 2001-07-25 | 1,112 | 1,138 | 1,111 | 1,137 | 4,700 | 227.40 |
| 2001-07-24 | 1,134 | 1,134 | 1,094 | 1,114 | 6,600 | 222.80 |
| 2001-07-23 | 1,140 | 1,140 | 1,138 | 1,140 | 1,700 | 228 |
| 2001-07-19 | 1,130 | 1,150 | 1,120 | 1,150 | 6,000 | 230 |
| 2001-07-18 | 1,194 | 1,194 | 1,150 | 1,168 | 9,200 | 233.60 |
| 2001-07-17 | 1,155 | 1,156 | 1,150 | 1,154 | 7,400 | 230.80 |
| 2001-07-16 | 1,181 | 1,190 | 1,156 | 1,156 | 6,200 | 231.20 |
| 2001-07-13 | 1,170 | 1,190 | 1,170 | 1,180 | 5,200 | 236 |
| 2001-07-12 | 1,159 | 1,200 | 1,146 | 1,200 | 19,600 | 240 |
| 2001-07-11 | 1,127 | 1,158 | 1,126 | 1,158 | 900 | 231.60 |
| 2001-07-10 | 1,133 | 1,150 | 1,132 | 1,150 | 3,600 | 230 |
| 2001-07-09 | 1,200 | 1,200 | 1,136 | 1,141 | 23,300 | 228.20 |
| 2001-07-06 | 1,177 | 1,177 | 1,123 | 1,135 | 12,700 | 227 |
| 2001-07-05 | 1,130 | 1,160 | 1,130 | 1,160 | 3,300 | 232 |
| 2001-07-04 | 1,133 | 1,180 | 1,132 | 1,165 | 4,400 | 233 |
| 2001-07-03 | 1,150 | 1,150 | 1,130 | 1,130 | 1,100 | 226 |
| 2001-07-02 | 1,125 | 1,140 | 1,122 | 1,140 | 4,300 | 228 |
| 2001-06-29 | 1,159 | 1,185 | 1,100 | 1,150 | 12,400 | 230 |
| 2001-06-28 | 1,130 | 1,160 | 1,121 | 1,160 | 6,600 | 232 |
| 2001-06-27 | 1,160 | 1,160 | 1,120 | 1,140 | 2,200 | 228 |
| 2001-06-26 | 1,169 | 1,169 | 1,128 | 1,148 | 9,300 | 229.60 |
| 2001-06-25 | 1,130 | 1,150 | 1,129 | 1,148 | 4,000 | 229.60 |
| 2001-06-22 | 1,118 | 1,137 | 1,118 | 1,137 | 5,000 | 227.40 |
| 2001-06-21 | 1,110 | 1,119 | 1,105 | 1,115 | 2,500 | 223 |
| 2001-06-20 | 1,116 | 1,119 | 1,102 | 1,102 | 2,900 | 220.40 |
| 2001-06-19 | 1,115 | 1,145 | 1,115 | 1,116 | 2,300 | 223.20 |
| 2001-06-18 | 1,141 | 1,141 | 1,092 | 1,110 | 7,900 | 222 |
| 2001-06-15 | 1,108 | 1,121 | 1,074 | 1,121 | 5,100 | 224.20 |
| 2001-06-14 | 1,126 | 1,127 | 1,100 | 1,122 | 6,600 | 224.40 |
| 2001-06-13 | 1,155 | 1,155 | 1,118 | 1,126 | 1,500 | 225.20 |
| 2001-06-12 | 1,122 | 1,160 | 1,120 | 1,125 | 8,100 | 225 |
| 2001-06-11 | 1,170 | 1,170 | 1,117 | 1,134 | 3,800 | 226.80 |
| 2001-06-08 | 1,190 | 1,190 | 1,120 | 1,166 | 38,800 | 233.20 |
| 2001-06-07 | 1,118 | 1,150 | 1,114 | 1,139 | 6,400 | 227.80 |
| 2001-06-06 | 1,150 | 1,152 | 1,138 | 1,138 | 5,300 | 227.60 |
| 2001-06-05 | 1,179 | 1,179 | 1,160 | 1,169 | 4,900 | 233.80 |
| 2001-06-04 | 1,189 | 1,189 | 1,159 | 1,180 | 3,300 | 236 |
| 2001-06-01 | 1,130 | 1,169 | 1,130 | 1,169 | 3,200 | 233.80 |
| 2001-05-31 | 1,140 | 1,185 | 1,132 | 1,170 | 12,600 | 234 |
| 2001-05-30 | 1,230 | 1,230 | 1,165 | 1,180 | 31,600 | 236 |
| 2001-05-29 | 1,079 | 1,110 | 1,079 | 1,110 | 3,700 | 222 |
| 2001-05-28 | 1,120 | 1,121 | 1,109 | 1,119 | 5,000 | 223.80 |
| 2001-05-25 | 1,139 | 1,139 | 1,100 | 1,118 | 14,200 | 223.60 |
| 2001-05-24 | 1,105 | 1,139 | 1,105 | 1,139 | 6,900 | 227.80 |
| 2001-05-23 | 1,085 | 1,138 | 1,075 | 1,138 | 6,100 | 227.60 |
| 2001-05-22 | 1,125 | 1,125 | 1,083 | 1,085 | 4,700 | 217 |
| 2001-05-21 | 1,120 | 1,140 | 1,120 | 1,125 | 4,400 | 225 |
| 2001-05-18 | 1,140 | 1,150 | 1,120 | 1,120 | 10,700 | 224 |
| 2001-05-17 | 1,091 | 1,110 | 1,081 | 1,110 | 4,500 | 222 |
| 2001-05-16 | 1,110 | 1,110 | 1,090 | 1,091 | 7,100 | 218.20 |
| 2001-05-15 | 1,120 | 1,120 | 1,105 | 1,120 | 1,700 | 224 |
| 2001-05-14 | 1,122 | 1,125 | 1,105 | 1,120 | 6,900 | 224 |
| 2001-05-11 | 1,150 | 1,150 | 1,121 | 1,121 | 3,600 | 224.20 |
| 2001-05-10 | 1,160 | 1,180 | 1,120 | 1,120 | 3,000 | 224 |
| 2001-05-09 | 1,180 | 1,180 | 1,160 | 1,180 | 2,800 | 236 |
| 2001-05-08 | 1,185 | 1,205 | 1,183 | 1,192 | 11,200 | 238.40 |
| 2001-05-07 | 1,190 | 1,205 | 1,180 | 1,205 | 4,400 | 241 |
| 2001-05-02 | 1,180 | 1,210 | 1,160 | 1,200 | 26,500 | 240 |
| 2001-05-01 | 1,180 | 1,200 | 1,160 | 1,200 | 4,900 | 240 |
| 2001-04-27 | 1,180 | 1,187 | 1,160 | 1,180 | 22,800 | 236 |
| 2001-04-26 | 1,150 | 1,180 | 1,103 | 1,180 | 31,200 | 236 |
| 2001-04-25 | 1,070 | 1,081 | 1,057 | 1,081 | 3,800 | 216.20 |
| 2001-04-24 | 1,031 | 1,075 | 1,031 | 1,075 | 5,900 | 215 |
| 2001-04-23 | 1,150 | 1,158 | 1,067 | 1,073 | 8,300 | 214.60 |
| 2001-04-20 | 1,110 | 1,130 | 1,100 | 1,130 | 11,100 | 226 |
| 2001-04-19 | 1,150 | 1,158 | 1,101 | 1,120 | 11,600 | 224 |
| 2001-04-18 | 1,149 | 1,170 | 1,111 | 1,150 | 33,100 | 230 |
| 2001-04-17 | 1,010 | 1,094 | 1,010 | 1,090 | 23,100 | 218 |
| 2001-04-16 | 1,029 | 1,029 | 1,015 | 1,029 | 1,100 | 205.80 |
| 2001-04-13 | 1,000 | 1,030 | 1,000 | 1,030 | 12,800 | 206 |
| 2001-04-12 | 1,000 | 1,009 | 987 | 987 | 4,600 | 197.40 |
| 2001-04-11 | 992 | 999 | 980 | 986 | 2,900 | 197.20 |
| 2001-04-10 | 1,001 | 1,002 | 991 | 992 | 2,000 | 198.40 |
| 2001-04-09 | 1,011 | 1,017 | 1,001 | 1,001 | 2,500 | 200.20 |
| 2001-04-06 | 1,020 | 1,020 | 1,000 | 1,002 | 2,800 | 200.40 |
| 2001-04-05 | 1,014 | 1,020 | 1,010 | 1,010 | 1,900 | 202 |
| 2001-04-04 | 1,014 | 1,014 | 1,001 | 1,001 | 5,800 | 200.20 |
| 2001-04-03 | 1,014 | 1,014 | 992 | 1,014 | 5,000 | 202.80 |
| 2001-04-02 | 1,001 | 1,001 | 959 | 974 | 4,300 | 194.80 |
| 2001-03-30 | 1,020 | 1,020 | 1,002 | 1,002 | 3,200 | 200.40 |
| 2001-03-29 | 1,030 | 1,030 | 996 | 1,020 | 4,100 | 204 |
| 2001-03-28 | 1,030 | 1,070 | 1,020 | 1,050 | 8,300 | 210 |
| 2001-03-27 | 1,030 | 1,050 | 1,020 | 1,030 | 8,700 | 206 |
| 2001-03-26 | 1,070 | 1,070 | 1,030 | 1,060 | 16,100 | 212 |
| 2001-03-23 | 980 | 1,027 | 980 | 1,027 | 16,300 | 205.40 |
| 2001-03-22 | 950 | 990 | 950 | 950 | 7,000 | 190 |
| 2001-03-21 | 930 | 950 | 930 | 950 | 14,800 | 190 |
| 2001-03-19 | 948 | 948 | 930 | 930 | 10,700 | 186 |
| 2001-03-16 | 940 | 940 | 928 | 928 | 12,300 | 185.60 |
| 2001-03-15 | 940 | 940 | 926 | 927 | 8,200 | 185.40 |
| 2001-03-14 | 940 | 950 | 940 | 945 | 6,200 | 189 |
| 2001-03-13 | 948 | 949 | 940 | 949 | 10,900 | 189.80 |
| 2001-03-12 | 980 | 980 | 963 | 965 | 3,000 | 193 |
| 2001-03-09 | 980 | 989 | 974 | 980 | 19,400 | 196 |
| 2001-03-08 | 989 | 989 | 960 | 962 | 4,200 | 192.40 |
| 2001-03-07 | 1,000 | 1,000 | 965 | 980 | 6,600 | 196 |
| 2001-03-06 | 982 | 1,010 | 980 | 1,010 | 4,000 | 202 |
| 2001-03-05 | 991 | 991 | 990 | 990 | 900 | 198 |
| 2001-03-02 | 1,029 | 1,029 | 990 | 990 | 5,300 | 198 |
| 2001-03-01 | 990 | 1,002 | 990 | 1,000 | 2,100 | 200 |
| 2001-02-28 | 1,030 | 1,030 | 981 | 994 | 4,100 | 198.80 |
| 2001-02-27 | 1,038 | 1,038 | 1,024 | 1,030 | 800 | 206 |
| 2001-02-26 | 1,040 | 1,040 | 1,030 | 1,039 | 8,300 | 207.80 |
| 2001-02-23 | 994 | 1,020 | 986 | 1,020 | 8,400 | 204 |
| 2001-02-22 | 1,010 | 1,010 | 994 | 995 | 3,100 | 199 |
| 2001-02-21 | 1,000 | 1,000 | 981 | 992 | 1,000 | 198.40 |
| 2001-02-20 | 1,016 | 1,020 | 1,016 | 1,020 | 1,600 | 204 |
| 2001-02-19 | 1,020 | 1,020 | 1,017 | 1,017 | 7,200 | 203.40 |
| 2001-02-16 | 983 | 1,019 | 983 | 996 | 8,500 | 199.20 |
| 2001-02-15 | 1,020 | 1,023 | 1,001 | 1,023 | 7,300 | 204.60 |
| 2001-02-14 | 1,030 | 1,035 | 1,019 | 1,020 | 9,400 | 204 |
| 2001-02-13 | 990 | 1,030 | 990 | 1,030 | 3,200 | 206 |
| 2001-02-09 | 985 | 1,000 | 985 | 1,000 | 1,500 | 200 |
| 2001-02-08 | 981 | 994 | 978 | 981 | 6,800 | 196.20 |
| 2001-02-07 | 980 | 980 | 977 | 977 | 400 | 195.40 |
| 2001-02-06 | 981 | 1,010 | 981 | 1,000 | 3,400 | 200 |
| 2001-02-05 | 1,024 | 1,025 | 1,000 | 1,001 | 6,300 | 200.20 |
| 2001-02-02 | 1,029 | 1,029 | 1,025 | 1,025 | 20,800 | 205 |
| 2001-02-01 | 1,025 | 1,040 | 1,025 | 1,028 | 6,000 | 205.60 |
| 2001-01-31 | 1,030 | 1,030 | 1,025 | 1,029 | 5,700 | 205.80 |
| 2001-01-30 | 1,026 | 1,039 | 1,020 | 1,020 | 4,800 | 204 |
| 2001-01-29 | 1,025 | 1,030 | 1,025 | 1,025 | 8,600 | 205 |
| 2001-01-26 | 1,039 | 1,039 | 1,000 | 1,020 | 10,100 | 204 |
| 2001-01-25 | 966 | 990 | 960 | 990 | 10,300 | 198 |
| 2001-01-24 | 960 | 966 | 960 | 965 | 2,700 | 193 |
| 2001-01-23 | 960 | 980 | 960 | 980 | 2,700 | 196 |
| 2001-01-22 | 990 | 990 | 969 | 969 | 600 | 193.80 |
| 2001-01-19 | 960 | 990 | 960 | 990 | 6,600 | 198 |
| 2001-01-18 | 999 | 999 | 990 | 990 | 12,200 | 198 |
| 2001-01-17 | 985 | 999 | 980 | 999 | 3,800 | 199.80 |
| 2001-01-16 | 964 | 985 | 964 | 985 | 2,900 | 197 |
| 2001-01-15 | 929 | 945 | 929 | 944 | 2,100 | 188.80 |
| 2001-01-12 | 921 | 950 | 921 | 949 | 14,900 | 189.80 |
| 2001-01-11 | 959 | 970 | 940 | 950 | 4,000 | 190 |
| 2001-01-10 | 940 | 950 | 937 | 950 | 4,100 | 190 |
| 2001-01-09 | 940 | 950 | 936 | 936 | 5,400 | 187.20 |
| 2001-01-05 | 1,000 | 1,000 | 940 | 950 | 3,900 | 190 |
| 2001-01-04 | 997 | 997 | 980 | 980 | 2,500 | 196 |
分割・併合履歴 ： [2023-11-29]1株→5株
