8136 (株)サンリオ 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 | 1,000 | 1,035 | 1,000 | 1,035 | 33,100 | 345 |
| 2001-12-27 | 971 | 988 | 970 | 985 | 90,900 | 328.33 |
| 2001-12-26 | 987 | 989 | 965 | 969 | 80,100 | 323 |
| 2001-12-25 | 970 | 984 | 965 | 970 | 97,200 | 323.33 |
| 2001-12-21 | 1,008 | 1,020 | 968 | 970 | 262,000 | 323.33 |
| 2001-12-20 | 1,015 | 1,030 | 1,008 | 1,020 | 79,700 | 340 |
| 2001-12-19 | 1,012 | 1,040 | 1,011 | 1,018 | 84,100 | 339.33 |
| 2001-12-18 | 1,004 | 1,040 | 1,004 | 1,008 | 92,800 | 336 |
| 2001-12-17 | 1,070 | 1,070 | 1,005 | 1,006 | 91,900 | 335.33 |
| 2001-12-14 | 1,047 | 1,059 | 1,043 | 1,050 | 199,500 | 350 |
| 2001-12-13 | 1,061 | 1,081 | 1,051 | 1,063 | 95,700 | 354.33 |
| 2001-12-12 | 1,041 | 1,111 | 1,041 | 1,080 | 58,900 | 360 |
| 2001-12-11 | 1,081 | 1,085 | 1,061 | 1,061 | 73,400 | 353.67 |
| 2001-12-10 | 1,115 | 1,126 | 1,100 | 1,100 | 63,600 | 366.67 |
| 2001-12-07 | 1,159 | 1,159 | 1,114 | 1,115 | 77,300 | 371.67 |
| 2001-12-06 | 1,159 | 1,159 | 1,125 | 1,150 | 69,300 | 383.33 |
| 2001-12-05 | 1,113 | 1,140 | 1,111 | 1,125 | 52,700 | 375 |
| 2001-12-04 | 1,139 | 1,140 | 1,102 | 1,130 | 80,000 | 376.67 |
| 2001-12-03 | 1,189 | 1,190 | 1,140 | 1,142 | 101,700 | 380.67 |
| 2001-11-30 | 1,165 | 1,169 | 1,140 | 1,167 | 97,800 | 389 |
| 2001-11-29 | 1,151 | 1,170 | 1,131 | 1,167 | 90,700 | 389 |
| 2001-11-28 | 1,184 | 1,190 | 1,170 | 1,170 | 80,400 | 390 |
| 2001-11-27 | 1,174 | 1,200 | 1,164 | 1,188 | 201,500 | 396 |
| 2001-11-26 | 1,180 | 1,180 | 1,145 | 1,175 | 245,800 | 391.67 |
| 2001-11-22 | 1,115 | 1,162 | 1,115 | 1,160 | 109,800 | 386.67 |
| 2001-11-21 | 1,130 | 1,151 | 1,115 | 1,115 | 88,400 | 371.67 |
| 2001-11-20 | 1,177 | 1,177 | 1,150 | 1,151 | 95,300 | 383.67 |
| 2001-11-19 | 1,150 | 1,189 | 1,150 | 1,180 | 123,400 | 393.33 |
| 2001-11-16 | 1,099 | 1,142 | 1,095 | 1,136 | 158,800 | 378.67 |
| 2001-11-15 | 1,053 | 1,090 | 1,050 | 1,090 | 62,300 | 363.33 |
| 2001-11-14 | 1,073 | 1,099 | 1,056 | 1,071 | 73,900 | 357 |
| 2001-11-13 | 1,065 | 1,071 | 1,038 | 1,071 | 68,000 | 357 |
| 2001-11-12 | 1,085 | 1,095 | 1,072 | 1,073 | 17,300 | 357.67 |
| 2001-11-09 | 1,090 | 1,119 | 1,085 | 1,090 | 93,200 | 363.33 |
| 2001-11-08 | 1,060 | 1,120 | 1,059 | 1,120 | 102,200 | 373.33 |
| 2001-11-07 | 1,127 | 1,127 | 1,081 | 1,093 | 120,900 | 364.33 |
| 2001-11-06 | 1,062 | 1,120 | 1,062 | 1,107 | 122,500 | 369 |
| 2001-11-05 | 1,070 | 1,070 | 1,030 | 1,048 | 91,100 | 349.33 |
| 2001-11-02 | 1,062 | 1,085 | 1,062 | 1,070 | 79,200 | 356.67 |
| 2001-11-01 | 1,080 | 1,086 | 1,060 | 1,060 | 108,600 | 353.33 |
| 2001-10-31 | 1,065 | 1,099 | 1,065 | 1,065 | 87,200 | 355 |
| 2001-10-30 | 1,110 | 1,110 | 1,081 | 1,085 | 107,800 | 361.67 |
| 2001-10-29 | 1,171 | 1,172 | 1,147 | 1,147 | 87,300 | 382.33 |
| 2001-10-26 | 1,175 | 1,175 | 1,151 | 1,157 | 123,800 | 385.67 |
| 2001-10-25 | 1,130 | 1,160 | 1,130 | 1,150 | 108,400 | 383.33 |
| 2001-10-24 | 1,150 | 1,175 | 1,130 | 1,130 | 115,600 | 376.67 |
| 2001-10-23 | 1,151 | 1,174 | 1,124 | 1,169 | 166,000 | 389.67 |
| 2001-10-22 | 1,117 | 1,169 | 1,110 | 1,158 | 118,200 | 386 |
| 2001-10-19 | 1,120 | 1,131 | 1,115 | 1,120 | 129,500 | 373.33 |
| 2001-10-18 | 1,120 | 1,148 | 1,112 | 1,148 | 176,400 | 382.67 |
| 2001-10-17 | 1,185 | 1,195 | 1,111 | 1,160 | 212,000 | 386.67 |
| 2001-10-16 | 1,162 | 1,193 | 1,162 | 1,185 | 209,600 | 395 |
| 2001-10-15 | 1,089 | 1,158 | 1,089 | 1,158 | 195,400 | 386 |
| 2001-10-12 | 1,100 | 1,100 | 1,050 | 1,089 | 312,300 | 363 |
| 2001-10-11 | 1,020 | 1,029 | 995 | 1,000 | 82,100 | 333.33 |
| 2001-10-10 | 970 | 985 | 960 | 970 | 44,200 | 323.33 |
| 2001-10-09 | 1,012 | 1,012 | 970 | 970 | 76,500 | 323.33 |
| 2001-10-05 | 1,020 | 1,021 | 1,001 | 1,012 | 93,600 | 337.33 |
| 2001-10-04 | 1,039 | 1,039 | 1,006 | 1,021 | 83,900 | 340.33 |
| 2001-10-03 | 1,000 | 1,020 | 995 | 995 | 157,100 | 331.67 |
| 2001-10-02 | 980 | 998 | 950 | 971 | 125,500 | 323.67 |
| 2001-10-01 | 974 | 984 | 950 | 983 | 101,300 | 327.67 |
| 2001-09-28 | 922 | 950 | 918 | 944 | 102,400 | 314.67 |
| 2001-09-27 | 908 | 919 | 890 | 904 | 133,900 | 301.33 |
| 2001-09-26 | 977 | 985 | 880 | 912 | 206,300 | 304 |
| 2001-09-25 | 1,020 | 1,040 | 970 | 970 | 182,300 | 323.33 |
| 2001-09-21 | 1,000 | 1,000 | 954 | 970 | 409,700 | 323.33 |
| 2001-09-20 | 1,095 | 1,095 | 1,059 | 1,088 | 161,300 | 362.67 |
| 2001-09-19 | 1,100 | 1,151 | 1,087 | 1,120 | 143,900 | 373.33 |
| 2001-09-18 | 1,077 | 1,117 | 1,060 | 1,070 | 164,400 | 356.67 |
| 2001-09-17 | 1,100 | 1,100 | 1,020 | 1,037 | 125,500 | 345.67 |
| 2001-09-14 | 1,010 | 1,120 | 1,005 | 1,120 | 230,200 | 373.33 |
| 2001-09-13 | 1,009 | 1,029 | 1,000 | 1,020 | 240,400 | 340 |
| 2001-09-12 | 1,049 | 1,049 | 1,049 | 1,049 | 48,100 | 349.67 |
| 2001-09-11 | 1,151 | 1,170 | 1,120 | 1,149 | 103,800 | 383 |
| 2001-09-10 | 1,200 | 1,203 | 1,155 | 1,155 | 91,600 | 385 |
| 2001-09-07 | 1,201 | 1,227 | 1,200 | 1,201 | 82,100 | 400.33 |
| 2001-09-06 | 1,222 | 1,245 | 1,220 | 1,240 | 102,500 | 413.33 |
| 2001-09-05 | 1,250 | 1,250 | 1,215 | 1,240 | 88,300 | 413.33 |
| 2001-09-04 | 1,270 | 1,270 | 1,215 | 1,264 | 111,700 | 421.33 |
| 2001-09-03 | 1,300 | 1,328 | 1,283 | 1,290 | 95,600 | 430 |
| 2001-08-31 | 1,330 | 1,330 | 1,310 | 1,330 | 106,000 | 443.33 |
| 2001-08-30 | 1,350 | 1,350 | 1,330 | 1,350 | 111,400 | 450 |
| 2001-08-29 | 1,390 | 1,390 | 1,351 | 1,355 | 79,500 | 451.67 |
| 2001-08-28 | 1,390 | 1,400 | 1,361 | 1,400 | 41,900 | 466.67 |
| 2001-08-27 | 1,420 | 1,420 | 1,370 | 1,370 | 49,500 | 456.67 |
| 2001-08-24 | 1,379 | 1,379 | 1,360 | 1,360 | 67,900 | 453.33 |
| 2001-08-23 | 1,380 | 1,390 | 1,360 | 1,360 | 56,500 | 453.33 |
| 2001-08-22 | 1,365 | 1,394 | 1,351 | 1,360 | 52,300 | 453.33 |
| 2001-08-21 | 1,350 | 1,399 | 1,350 | 1,385 | 56,900 | 461.67 |
| 2001-08-20 | 1,370 | 1,370 | 1,350 | 1,351 | 90,500 | 450.33 |
| 2001-08-17 | 1,390 | 1,399 | 1,370 | 1,370 | 64,900 | 456.67 |
| 2001-08-16 | 1,397 | 1,397 | 1,380 | 1,390 | 80,900 | 463.33 |
| 2001-08-15 | 1,400 | 1,410 | 1,390 | 1,398 | 77,800 | 466 |
| 2001-08-14 | 1,405 | 1,435 | 1,398 | 1,403 | 109,200 | 467.67 |
| 2001-08-13 | 1,450 | 1,450 | 1,397 | 1,407 | 77,000 | 469 |
| 2001-08-10 | 1,428 | 1,448 | 1,420 | 1,428 | 38,300 | 476 |
| 2001-08-09 | 1,451 | 1,451 | 1,420 | 1,420 | 70,900 | 473.33 |
| 2001-08-08 | 1,471 | 1,471 | 1,450 | 1,458 | 49,600 | 486 |
| 2001-08-07 | 1,455 | 1,479 | 1,450 | 1,479 | 101,600 | 493 |
| 2001-08-06 | 1,465 | 1,465 | 1,451 | 1,455 | 89,200 | 485 |
| 2001-08-03 | 1,469 | 1,490 | 1,464 | 1,464 | 155,700 | 488 |
| 2001-08-02 | 1,470 | 1,499 | 1,457 | 1,467 | 116,500 | 489 |
| 2001-08-01 | 1,469 | 1,469 | 1,450 | 1,469 | 70,700 | 489.67 |
| 2001-07-31 | 1,440 | 1,465 | 1,430 | 1,460 | 80,400 | 486.67 |
| 2001-07-30 | 1,490 | 1,490 | 1,451 | 1,456 | 111,700 | 485.33 |
| 2001-07-27 | 1,460 | 1,490 | 1,459 | 1,484 | 105,800 | 494.67 |
| 2001-07-26 | 1,470 | 1,470 | 1,430 | 1,459 | 70,900 | 486.33 |
| 2001-07-25 | 1,396 | 1,444 | 1,396 | 1,430 | 67,000 | 476.67 |
| 2001-07-24 | 1,362 | 1,449 | 1,356 | 1,445 | 93,300 | 481.67 |
| 2001-07-23 | 1,470 | 1,474 | 1,395 | 1,402 | 134,900 | 467.33 |
| 2001-07-19 | 1,490 | 1,505 | 1,475 | 1,484 | 82,200 | 494.67 |
| 2001-07-18 | 1,520 | 1,520 | 1,490 | 1,506 | 112,900 | 502 |
| 2001-07-17 | 1,530 | 1,530 | 1,511 | 1,515 | 48,200 | 505 |
| 2001-07-16 | 1,550 | 1,570 | 1,530 | 1,549 | 33,600 | 516.33 |
| 2001-07-13 | 1,598 | 1,598 | 1,535 | 1,550 | 76,900 | 516.67 |
| 2001-07-12 | 1,510 | 1,540 | 1,505 | 1,538 | 112,700 | 512.67 |
| 2001-07-11 | 1,510 | 1,520 | 1,503 | 1,510 | 107,900 | 503.33 |
| 2001-07-10 | 1,525 | 1,530 | 1,515 | 1,530 | 86,800 | 510 |
| 2001-07-09 | 1,513 | 1,541 | 1,510 | 1,526 | 88,200 | 508.67 |
| 2001-07-06 | 1,589 | 1,589 | 1,541 | 1,550 | 98,300 | 516.67 |
| 2001-07-05 | 1,597 | 1,598 | 1,582 | 1,595 | 52,200 | 531.67 |
| 2001-07-04 | 1,624 | 1,624 | 1,593 | 1,601 | 52,300 | 533.67 |
| 2001-07-03 | 1,599 | 1,628 | 1,570 | 1,615 | 69,000 | 538.33 |
| 2001-07-02 | 1,601 | 1,610 | 1,570 | 1,570 | 97,600 | 523.33 |
| 2001-06-29 | 1,588 | 1,640 | 1,577 | 1,640 | 111,600 | 546.67 |
| 2001-06-28 | 1,601 | 1,603 | 1,565 | 1,588 | 53,600 | 529.33 |
| 2001-06-27 | 1,602 | 1,629 | 1,600 | 1,608 | 64,100 | 536 |
| 2001-06-26 | 1,630 | 1,635 | 1,600 | 1,620 | 98,300 | 540 |
| 2001-06-25 | 1,635 | 1,635 | 1,600 | 1,600 | 81,200 | 533.33 |
| 2001-06-22 | 1,637 | 1,638 | 1,620 | 1,635 | 132,300 | 545 |
| 2001-06-21 | 1,569 | 1,601 | 1,563 | 1,595 | 97,600 | 531.67 |
| 2001-06-20 | 1,517 | 1,540 | 1,510 | 1,539 | 69,400 | 513 |
| 2001-06-19 | 1,551 | 1,566 | 1,500 | 1,501 | 165,200 | 500.33 |
| 2001-06-18 | 1,550 | 1,564 | 1,550 | 1,550 | 66,000 | 516.67 |
| 2001-06-15 | 1,556 | 1,570 | 1,550 | 1,569 | 132,400 | 523 |
| 2001-06-14 | 1,590 | 1,590 | 1,575 | 1,586 | 99,100 | 528.67 |
| 2001-06-13 | 1,590 | 1,604 | 1,586 | 1,590 | 90,700 | 530 |
| 2001-06-12 | 1,610 | 1,614 | 1,585 | 1,610 | 148,100 | 536.67 |
| 2001-06-11 | 1,601 | 1,635 | 1,600 | 1,623 | 99,600 | 541 |
| 2001-06-08 | 1,600 | 1,618 | 1,581 | 1,611 | 235,300 | 537 |
| 2001-06-07 | 1,603 | 1,609 | 1,595 | 1,607 | 174,700 | 535.67 |
| 2001-06-06 | 1,610 | 1,624 | 1,603 | 1,603 | 96,900 | 534.33 |
| 2001-06-05 | 1,611 | 1,621 | 1,601 | 1,613 | 117,900 | 537.67 |
| 2001-06-04 | 1,605 | 1,628 | 1,600 | 1,628 | 107,900 | 542.67 |
| 2001-06-01 | 1,620 | 1,629 | 1,601 | 1,605 | 116,300 | 535 |
| 2001-05-31 | 1,615 | 1,628 | 1,598 | 1,620 | 181,300 | 540 |
| 2001-05-30 | 1,655 | 1,675 | 1,631 | 1,645 | 155,900 | 548.33 |
| 2001-05-29 | 1,690 | 1,700 | 1,657 | 1,674 | 115,000 | 558 |
| 2001-05-28 | 1,690 | 1,698 | 1,655 | 1,689 | 181,200 | 563 |
| 2001-05-25 | 1,706 | 1,725 | 1,650 | 1,660 | 170,100 | 553.33 |
| 2001-05-24 | 1,710 | 1,730 | 1,691 | 1,709 | 152,100 | 569.67 |
| 2001-05-23 | 1,700 | 1,716 | 1,690 | 1,700 | 148,500 | 566.67 |
| 2001-05-22 | 1,745 | 1,770 | 1,709 | 1,715 | 158,500 | 571.67 |
| 2001-05-21 | 1,720 | 1,740 | 1,715 | 1,736 | 81,100 | 578.67 |
| 2001-05-18 | 1,743 | 1,744 | 1,723 | 1,723 | 80,700 | 574.33 |
| 2001-05-17 | 1,720 | 1,730 | 1,671 | 1,720 | 140,600 | 573.33 |
| 2001-05-16 | 1,760 | 1,773 | 1,700 | 1,700 | 131,400 | 566.67 |
| 2001-05-15 | 1,715 | 1,755 | 1,700 | 1,748 | 134,000 | 582.67 |
| 2001-05-14 | 1,775 | 1,775 | 1,683 | 1,715 | 162,900 | 571.67 |
| 2001-05-11 | 1,818 | 1,819 | 1,750 | 1,750 | 112,500 | 583.33 |
| 2001-05-10 | 1,763 | 1,800 | 1,763 | 1,800 | 150,500 | 600 |
| 2001-05-09 | 1,825 | 1,830 | 1,765 | 1,773 | 211,400 | 591 |
| 2001-05-08 | 1,860 | 1,889 | 1,820 | 1,850 | 372,300 | 616.67 |
| 2001-05-07 | 1,790 | 1,861 | 1,776 | 1,860 | 772,900 | 620 |
| 2001-05-02 | 1,762 | 1,763 | 1,728 | 1,763 | 502,800 | 587.67 |
| 2001-05-01 | 1,658 | 1,732 | 1,650 | 1,732 | 731,900 | 577.33 |
| 2001-04-27 | 1,640 | 1,652 | 1,615 | 1,639 | 95,100 | 546.33 |
| 2001-04-26 | 1,643 | 1,648 | 1,620 | 1,636 | 176,500 | 545.33 |
| 2001-04-25 | 1,629 | 1,630 | 1,610 | 1,630 | 60,500 | 543.33 |
| 2001-04-24 | 1,601 | 1,630 | 1,582 | 1,630 | 102,400 | 543.33 |
| 2001-04-23 | 1,625 | 1,640 | 1,580 | 1,601 | 190,600 | 533.67 |
| 2001-04-20 | 1,644 | 1,645 | 1,620 | 1,625 | 88,800 | 541.67 |
| 2001-04-19 | 1,671 | 1,678 | 1,632 | 1,645 | 223,700 | 548.33 |
| 2001-04-18 | 1,625 | 1,630 | 1,610 | 1,630 | 137,900 | 543.33 |
| 2001-04-17 | 1,595 | 1,595 | 1,563 | 1,565 | 118,800 | 521.67 |
| 2001-04-16 | 1,600 | 1,602 | 1,585 | 1,595 | 116,600 | 531.67 |
| 2001-04-13 | 1,615 | 1,638 | 1,590 | 1,605 | 100,000 | 535 |
| 2001-04-12 | 1,591 | 1,629 | 1,590 | 1,612 | 104,900 | 537.33 |
| 2001-04-11 | 1,590 | 1,670 | 1,570 | 1,670 | 97,500 | 556.67 |
| 2001-04-10 | 1,616 | 1,618 | 1,580 | 1,580 | 78,000 | 526.67 |
| 2001-04-09 | 1,640 | 1,640 | 1,610 | 1,626 | 105,200 | 542 |
| 2001-04-06 | 1,680 | 1,680 | 1,625 | 1,645 | 177,200 | 548.33 |
| 2001-04-05 | 1,610 | 1,654 | 1,600 | 1,635 | 189,600 | 545 |
| 2001-04-04 | 1,580 | 1,615 | 1,551 | 1,602 | 115,200 | 534 |
| 2001-04-03 | 1,550 | 1,637 | 1,550 | 1,620 | 117,800 | 540 |
| 2001-04-02 | 1,600 | 1,600 | 1,550 | 1,561 | 137,100 | 520.33 |
| 2001-03-30 | 1,628 | 1,630 | 1,600 | 1,602 | 83,700 | 534 |
| 2001-03-29 | 1,650 | 1,658 | 1,630 | 1,630 | 127,800 | 543.33 |
| 2001-03-28 | 1,711 | 1,726 | 1,660 | 1,681 | 293,700 | 560.33 |
| 2001-03-27 | 1,690 | 1,710 | 1,630 | 1,700 | 404,100 | 566.67 |
| 2001-03-26 | 1,631 | 1,665 | 1,602 | 1,665 | 514,600 | 555 |
| 2001-03-23 | 1,540 | 1,585 | 1,540 | 1,585 | 290,200 | 528.33 |
| 2001-03-22 | 1,549 | 1,551 | 1,520 | 1,536 | 408,500 | 512 |
| 2001-03-21 | 1,500 | 1,566 | 1,492 | 1,565 | 1,214,800 | 521.67 |
| 2001-03-19 | 1,555 | 1,584 | 1,486 | 1,500 | 559,800 | 500 |
| 2001-03-16 | 1,620 | 1,627 | 1,547 | 1,554 | 600,200 | 518 |
| 2001-03-15 | 1,600 | 1,628 | 1,566 | 1,628 | 169,500 | 542.67 |
| 2001-03-14 | 1,650 | 1,655 | 1,612 | 1,644 | 82,500 | 548 |
| 2001-03-13 | 1,650 | 1,650 | 1,600 | 1,648 | 171,200 | 549.33 |
| 2001-03-12 | 1,680 | 1,720 | 1,680 | 1,700 | 126,400 | 566.67 |
| 2001-03-09 | 1,770 | 1,778 | 1,721 | 1,760 | 226,800 | 586.67 |
| 2001-03-08 | 1,701 | 1,780 | 1,701 | 1,770 | 369,200 | 590 |
| 2001-03-07 | 1,661 | 1,709 | 1,630 | 1,700 | 426,100 | 566.67 |
| 2001-03-06 | 1,570 | 1,660 | 1,556 | 1,654 | 267,700 | 551.33 |
| 2001-03-05 | 1,600 | 1,611 | 1,570 | 1,571 | 162,800 | 523.67 |
| 2001-03-02 | 1,645 | 1,649 | 1,610 | 1,610 | 83,900 | 536.67 |
| 2001-03-01 | 1,650 | 1,650 | 1,611 | 1,643 | 123,100 | 547.67 |
| 2001-02-28 | 1,658 | 1,658 | 1,625 | 1,640 | 124,400 | 546.67 |
| 2001-02-27 | 1,661 | 1,665 | 1,630 | 1,660 | 188,500 | 553.33 |
| 2001-02-26 | 1,688 | 1,690 | 1,645 | 1,670 | 158,700 | 556.67 |
| 2001-02-23 | 1,630 | 1,658 | 1,630 | 1,658 | 147,500 | 552.67 |
| 2001-02-22 | 1,655 | 1,659 | 1,631 | 1,631 | 120,700 | 543.67 |
| 2001-02-21 | 1,695 | 1,695 | 1,650 | 1,674 | 123,200 | 558 |
| 2001-02-20 | 1,650 | 1,700 | 1,645 | 1,695 | 82,200 | 565 |
| 2001-02-19 | 1,645 | 1,660 | 1,625 | 1,645 | 87,600 | 548.33 |
| 2001-02-16 | 1,670 | 1,670 | 1,636 | 1,645 | 188,500 | 548.33 |
| 2001-02-15 | 1,680 | 1,690 | 1,650 | 1,669 | 221,000 | 556.33 |
| 2001-02-14 | 1,685 | 1,700 | 1,660 | 1,673 | 135,600 | 557.67 |
| 2001-02-13 | 1,718 | 1,719 | 1,685 | 1,697 | 227,100 | 565.67 |
| 2001-02-09 | 1,705 | 1,745 | 1,691 | 1,695 | 290,400 | 565 |
| 2001-02-08 | 1,702 | 1,795 | 1,652 | 1,795 | 121,000 | 598.33 |
| 2001-02-07 | 1,772 | 1,773 | 1,715 | 1,721 | 69,900 | 573.67 |
| 2001-02-06 | 1,707 | 1,765 | 1,700 | 1,745 | 114,300 | 581.67 |
| 2001-02-05 | 1,809 | 1,810 | 1,749 | 1,757 | 156,200 | 585.67 |
| 2001-02-02 | 1,920 | 1,920 | 1,865 | 1,865 | 68,500 | 621.67 |
| 2001-02-01 | 1,915 | 1,925 | 1,860 | 1,925 | 99,400 | 641.67 |
| 2001-01-31 | 1,856 | 1,922 | 1,850 | 1,922 | 64,200 | 640.67 |
| 2001-01-30 | 1,900 | 1,919 | 1,851 | 1,886 | 61,800 | 628.67 |
| 2001-01-29 | 1,950 | 1,950 | 1,900 | 1,920 | 64,000 | 640 |
| 2001-01-26 | 1,950 | 2,060 | 1,910 | 1,950 | 470,300 | 650 |
| 2001-01-25 | 1,790 | 1,993 | 1,770 | 1,978 | 208,200 | 659.33 |
| 2001-01-24 | 1,820 | 1,826 | 1,755 | 1,802 | 80,200 | 600.67 |
| 2001-01-23 | 1,750 | 1,850 | 1,736 | 1,826 | 101,400 | 608.67 |
| 2001-01-22 | 1,790 | 1,800 | 1,730 | 1,770 | 76,100 | 590 |
| 2001-01-19 | 1,899 | 1,899 | 1,815 | 1,815 | 147,600 | 605 |
| 2001-01-18 | 1,770 | 1,849 | 1,750 | 1,849 | 177,500 | 616.33 |
| 2001-01-17 | 1,715 | 1,780 | 1,685 | 1,700 | 157,600 | 566.67 |
| 2001-01-16 | 1,700 | 1,720 | 1,668 | 1,685 | 113,300 | 561.67 |
| 2001-01-15 | 1,585 | 1,660 | 1,565 | 1,660 | 168,700 | 553.33 |
| 2001-01-12 | 1,560 | 1,610 | 1,550 | 1,555 | 207,700 | 518.33 |
| 2001-01-11 | 1,600 | 1,621 | 1,542 | 1,560 | 195,300 | 520 |
| 2001-01-10 | 1,694 | 1,694 | 1,580 | 1,591 | 205,600 | 530.33 |
| 2001-01-09 | 1,731 | 1,740 | 1,620 | 1,664 | 197,100 | 554.67 |
| 2001-01-05 | 1,881 | 1,886 | 1,800 | 1,851 | 173,000 | 617 |
| 2001-01-04 | 2,050 | 2,090 | 1,910 | 1,916 | 67,300 | 638.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
