8200 (株)リンガーハット 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 | 1,080 | 1,080 | 1,060 | 1,060 | 4,500 | 1,060 |
| 2001-12-27 | 1,060 | 1,079 | 1,060 | 1,079 | 9,500 | 1,079 |
| 2001-12-26 | 1,080 | 1,080 | 1,061 | 1,061 | 6,200 | 1,061 |
| 2001-12-25 | 1,084 | 1,090 | 1,060 | 1,079 | 32,900 | 1,079 |
| 2001-12-21 | 1,079 | 1,090 | 1,073 | 1,085 | 7,600 | 1,085 |
| 2001-12-20 | 1,084 | 1,090 | 1,073 | 1,089 | 7,900 | 1,089 |
| 2001-12-19 | 1,080 | 1,090 | 1,080 | 1,084 | 7,800 | 1,084 |
| 2001-12-18 | 1,090 | 1,090 | 1,080 | 1,090 | 4,200 | 1,090 |
| 2001-12-17 | 1,086 | 1,089 | 1,081 | 1,081 | 4,000 | 1,081 |
| 2001-12-14 | 1,080 | 1,095 | 1,080 | 1,080 | 25,700 | 1,080 |
| 2001-12-13 | 1,099 | 1,099 | 1,095 | 1,097 | 5,300 | 1,097 |
| 2001-12-12 | 1,099 | 1,099 | 1,080 | 1,090 | 3,800 | 1,090 |
| 2001-12-11 | 1,089 | 1,095 | 1,080 | 1,080 | 4,900 | 1,080 |
| 2001-12-10 | 1,100 | 1,101 | 1,080 | 1,090 | 21,900 | 1,090 |
| 2001-12-07 | 1,086 | 1,089 | 1,077 | 1,085 | 3,000 | 1,085 |
| 2001-12-06 | 1,090 | 1,090 | 1,082 | 1,089 | 2,500 | 1,089 |
| 2001-12-05 | 1,075 | 1,090 | 1,075 | 1,090 | 3,900 | 1,090 |
| 2001-12-04 | 1,070 | 1,090 | 1,070 | 1,090 | 4,300 | 1,090 |
| 2001-12-03 | 1,061 | 1,090 | 1,061 | 1,090 | 3,900 | 1,090 |
| 2001-11-30 | 1,061 | 1,070 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2001-11-29 | 1,050 | 1,097 | 1,050 | 1,060 | 4,800 | 1,060 |
| 2001-11-28 | 1,090 | 1,100 | 1,060 | 1,060 | 5,400 | 1,060 |
| 2001-11-27 | 1,099 | 1,100 | 1,091 | 1,100 | 3,800 | 1,100 |
| 2001-11-26 | 1,090 | 1,099 | 1,090 | 1,099 | 7,200 | 1,099 |
| 2001-11-22 | 1,099 | 1,099 | 1,081 | 1,095 | 1,300 | 1,095 |
| 2001-11-21 | 1,099 | 1,099 | 1,084 | 1,096 | 2,300 | 1,096 |
| 2001-11-20 | 1,080 | 1,085 | 1,080 | 1,084 | 3,800 | 1,084 |
| 2001-11-19 | 1,100 | 1,110 | 1,080 | 1,084 | 4,300 | 1,084 |
| 2001-11-16 | 1,090 | 1,101 | 1,088 | 1,097 | 13,600 | 1,097 |
| 2001-11-15 | 1,080 | 1,090 | 1,078 | 1,090 | 10,400 | 1,090 |
| 2001-11-14 | 1,075 | 1,089 | 1,073 | 1,089 | 4,900 | 1,089 |
| 2001-11-13 | 1,066 | 1,075 | 1,062 | 1,075 | 4,100 | 1,075 |
| 2001-11-12 | 1,083 | 1,083 | 1,050 | 1,053 | 3,900 | 1,053 |
| 2001-11-09 | 1,090 | 1,090 | 1,050 | 1,070 | 8,400 | 1,070 |
| 2001-11-08 | 1,089 | 1,089 | 1,070 | 1,070 | 4,800 | 1,070 |
| 2001-11-07 | 1,088 | 1,088 | 1,050 | 1,085 | 8,500 | 1,085 |
| 2001-11-06 | 1,080 | 1,085 | 1,075 | 1,084 | 7,500 | 1,084 |
| 2001-11-05 | 1,050 | 1,070 | 1,050 | 1,070 | 7,700 | 1,070 |
| 2001-11-02 | 1,026 | 1,059 | 1,026 | 1,048 | 9,700 | 1,048 |
| 2001-11-01 | 1,069 | 1,069 | 1,025 | 1,026 | 7,200 | 1,026 |
| 2001-10-31 | 1,030 | 1,050 | 1,030 | 1,045 | 7,100 | 1,045 |
| 2001-10-30 | 1,044 | 1,050 | 1,030 | 1,035 | 10,900 | 1,035 |
| 2001-10-29 | 1,060 | 1,070 | 1,058 | 1,061 | 10,400 | 1,061 |
| 2001-10-26 | 1,078 | 1,083 | 1,070 | 1,083 | 10,200 | 1,083 |
| 2001-10-25 | 1,071 | 1,078 | 1,060 | 1,078 | 17,700 | 1,078 |
| 2001-10-24 | 1,041 | 1,075 | 1,041 | 1,060 | 10,200 | 1,060 |
| 2001-10-23 | 1,050 | 1,073 | 1,040 | 1,073 | 11,100 | 1,073 |
| 2001-10-22 | 1,065 | 1,065 | 1,044 | 1,044 | 8,600 | 1,044 |
| 2001-10-19 | 1,059 | 1,070 | 1,000 | 1,067 | 6,500 | 1,067 |
| 2001-10-18 | 1,080 | 1,080 | 1,057 | 1,060 | 13,500 | 1,060 |
| 2001-10-17 | 1,091 | 1,092 | 1,081 | 1,089 | 6,300 | 1,089 |
| 2001-10-16 | 1,090 | 1,102 | 1,090 | 1,101 | 6,900 | 1,101 |
| 2001-10-15 | 1,100 | 1,110 | 1,091 | 1,110 | 30,100 | 1,110 |
| 2001-10-12 | 1,117 | 1,120 | 1,055 | 1,119 | 7,600 | 1,119 |
| 2001-10-11 | 1,114 | 1,115 | 1,080 | 1,115 | 11,300 | 1,115 |
| 2001-10-10 | 1,120 | 1,120 | 1,112 | 1,112 | 14,700 | 1,112 |
| 2001-10-09 | 1,106 | 1,110 | 1,102 | 1,110 | 8,300 | 1,110 |
| 2001-10-05 | 1,111 | 1,122 | 1,106 | 1,106 | 8,600 | 1,106 |
| 2001-10-04 | 1,098 | 1,111 | 1,094 | 1,111 | 12,100 | 1,111 |
| 2001-10-03 | 1,100 | 1,100 | 1,088 | 1,099 | 11,400 | 1,099 |
| 2001-10-02 | 1,066 | 1,100 | 1,066 | 1,100 | 11,300 | 1,100 |
| 2001-10-01 | 1,050 | 1,074 | 1,043 | 1,066 | 11,800 | 1,066 |
| 2001-09-28 | 1,000 | 1,030 | 1,000 | 1,029 | 11,800 | 1,029 |
| 2001-09-27 | 1,000 | 1,008 | 999 | 1,008 | 11,500 | 1,008 |
| 2001-09-26 | 1,010 | 1,010 | 990 | 1,000 | 10,500 | 1,000 |
| 2001-09-25 | 1,000 | 1,010 | 988 | 1,010 | 7,600 | 1,010 |
| 2001-09-21 | 990 | 1,020 | 981 | 1,020 | 35,000 | 1,020 |
| 2001-09-20 | 995 | 1,010 | 975 | 1,010 | 9,500 | 1,010 |
| 2001-09-19 | 950 | 999 | 950 | 998 | 14,700 | 998 |
| 2001-09-18 | 960 | 960 | 920 | 952 | 16,000 | 952 |
| 2001-09-17 | 960 | 960 | 940 | 960 | 28,600 | 960 |
| 2001-09-14 | 960 | 980 | 950 | 960 | 25,200 | 960 |
| 2001-09-13 | 961 | 965 | 950 | 965 | 18,600 | 965 |
| 2001-09-12 | 980 | 999 | 950 | 970 | 30,000 | 970 |
| 2001-09-11 | 1,005 | 1,020 | 991 | 1,020 | 9,600 | 1,020 |
| 2001-09-10 | 1,000 | 1,000 | 990 | 999 | 23,700 | 999 |
| 2001-09-07 | 1,000 | 1,003 | 995 | 1,000 | 24,800 | 1,000 |
| 2001-09-06 | 1,000 | 1,008 | 1,000 | 1,007 | 12,900 | 1,007 |
| 2001-09-05 | 1,010 | 1,010 | 1,000 | 1,000 | 17,600 | 1,000 |
| 2001-09-04 | 1,049 | 1,049 | 1,000 | 1,027 | 20,800 | 1,027 |
| 2001-09-03 | 1,055 | 1,059 | 1,045 | 1,045 | 20,700 | 1,045 |
| 2001-08-31 | 1,058 | 1,060 | 1,051 | 1,059 | 16,000 | 1,059 |
| 2001-08-30 | 1,052 | 1,060 | 1,050 | 1,060 | 18,400 | 1,060 |
| 2001-08-29 | 1,064 | 1,064 | 1,051 | 1,056 | 28,400 | 1,056 |
| 2001-08-28 | 1,040 | 1,075 | 1,040 | 1,068 | 49,000 | 1,068 |
| 2001-08-27 | 1,100 | 1,120 | 1,050 | 1,080 | 159,400 | 1,080 |
| 2001-08-24 | 1,186 | 1,190 | 1,170 | 1,180 | 29,300 | 1,180 |
| 2001-08-23 | 1,170 | 1,175 | 1,166 | 1,170 | 23,100 | 1,170 |
| 2001-08-22 | 1,164 | 1,169 | 1,160 | 1,164 | 17,600 | 1,164 |
| 2001-08-21 | 1,164 | 1,164 | 1,157 | 1,159 | 15,600 | 1,159 |
| 2001-08-20 | 1,155 | 1,169 | 1,148 | 1,148 | 30,200 | 1,148 |
| 2001-08-17 | 1,158 | 1,160 | 1,148 | 1,154 | 30,200 | 1,154 |
| 2001-08-16 | 1,151 | 1,153 | 1,146 | 1,150 | 24,900 | 1,150 |
| 2001-08-15 | 1,150 | 1,156 | 1,150 | 1,155 | 21,600 | 1,155 |
| 2001-08-14 | 1,148 | 1,159 | 1,146 | 1,150 | 24,500 | 1,150 |
| 2001-08-13 | 1,150 | 1,169 | 1,148 | 1,148 | 25,400 | 1,148 |
| 2001-08-10 | 1,150 | 1,171 | 1,150 | 1,155 | 37,800 | 1,155 |
| 2001-08-09 | 1,170 | 1,170 | 1,150 | 1,150 | 44,900 | 1,150 |
| 2001-08-08 | 1,190 | 1,190 | 1,170 | 1,175 | 24,900 | 1,175 |
| 2001-08-07 | 1,190 | 1,190 | 1,178 | 1,180 | 19,500 | 1,180 |
| 2001-08-06 | 1,194 | 1,194 | 1,180 | 1,190 | 20,300 | 1,190 |
| 2001-08-03 | 1,191 | 1,191 | 1,187 | 1,187 | 9,300 | 1,187 |
| 2001-08-02 | 1,184 | 1,195 | 1,184 | 1,195 | 15,000 | 1,195 |
| 2001-08-01 | 1,197 | 1,200 | 1,187 | 1,189 | 15,600 | 1,189 |
| 2001-07-31 | 1,176 | 1,199 | 1,175 | 1,197 | 5,300 | 1,197 |
| 2001-07-30 | 1,183 | 1,198 | 1,176 | 1,176 | 8,600 | 1,176 |
| 2001-07-27 | 1,179 | 1,180 | 1,175 | 1,180 | 15,100 | 1,180 |
| 2001-07-26 | 1,183 | 1,183 | 1,170 | 1,172 | 12,600 | 1,172 |
| 2001-07-25 | 1,169 | 1,183 | 1,169 | 1,183 | 16,400 | 1,183 |
| 2001-07-24 | 1,179 | 1,179 | 1,151 | 1,173 | 7,500 | 1,173 |
| 2001-07-23 | 1,150 | 1,155 | 1,145 | 1,145 | 15,800 | 1,145 |
| 2001-07-19 | 1,150 | 1,153 | 1,115 | 1,140 | 44,300 | 1,140 |
| 2001-07-18 | 1,165 | 1,180 | 1,115 | 1,161 | 48,800 | 1,161 |
| 2001-07-17 | 1,150 | 1,190 | 1,150 | 1,168 | 47,900 | 1,168 |
| 2001-07-16 | 1,198 | 1,199 | 1,189 | 1,199 | 32,400 | 1,199 |
| 2001-07-13 | 1,198 | 1,198 | 1,197 | 1,198 | 6,000 | 1,198 |
| 2001-07-12 | 1,196 | 1,198 | 1,196 | 1,198 | 14,600 | 1,198 |
| 2001-07-11 | 1,199 | 1,199 | 1,195 | 1,196 | 11,300 | 1,196 |
| 2001-07-10 | 1,198 | 1,199 | 1,196 | 1,199 | 21,100 | 1,199 |
| 2001-07-09 | 1,199 | 1,199 | 1,190 | 1,198 | 18,700 | 1,198 |
| 2001-07-06 | 1,199 | 1,199 | 1,193 | 1,194 | 11,700 | 1,194 |
| 2001-07-05 | 1,197 | 1,200 | 1,195 | 1,200 | 14,400 | 1,200 |
| 2001-07-04 | 1,200 | 1,200 | 1,195 | 1,195 | 11,800 | 1,195 |
| 2001-07-03 | 1,199 | 1,200 | 1,195 | 1,199 | 11,100 | 1,199 |
| 2001-07-02 | 1,200 | 1,200 | 1,190 | 1,197 | 16,100 | 1,197 |
| 2001-06-29 | 1,190 | 1,198 | 1,189 | 1,190 | 9,300 | 1,190 |
| 2001-06-28 | 1,197 | 1,197 | 1,188 | 1,190 | 18,500 | 1,190 |
| 2001-06-27 | 1,199 | 1,199 | 1,197 | 1,198 | 5,600 | 1,198 |
| 2001-06-26 | 1,199 | 1,199 | 1,197 | 1,199 | 11,300 | 1,199 |
| 2001-06-25 | 1,199 | 1,200 | 1,197 | 1,199 | 8,700 | 1,199 |
| 2001-06-22 | 1,200 | 1,200 | 1,195 | 1,199 | 17,300 | 1,199 |
| 2001-06-21 | 1,196 | 1,200 | 1,190 | 1,195 | 10,300 | 1,195 |
| 2001-06-20 | 1,198 | 1,199 | 1,190 | 1,195 | 11,900 | 1,195 |
| 2001-06-19 | 1,199 | 1,199 | 1,196 | 1,198 | 6,200 | 1,198 |
| 2001-06-18 | 1,200 | 1,200 | 1,190 | 1,199 | 11,800 | 1,199 |
| 2001-06-15 | 1,191 | 1,200 | 1,187 | 1,191 | 29,200 | 1,191 |
| 2001-06-14 | 1,199 | 1,199 | 1,187 | 1,191 | 17,000 | 1,191 |
| 2001-06-13 | 1,185 | 1,195 | 1,185 | 1,187 | 6,500 | 1,187 |
| 2001-06-12 | 1,195 | 1,199 | 1,180 | 1,185 | 17,900 | 1,185 |
| 2001-06-11 | 1,195 | 1,199 | 1,195 | 1,199 | 6,800 | 1,199 |
| 2001-06-08 | 1,200 | 1,200 | 1,194 | 1,194 | 37,900 | 1,194 |
| 2001-06-07 | 1,199 | 1,200 | 1,194 | 1,198 | 8,700 | 1,198 |
| 2001-06-06 | 1,195 | 1,195 | 1,192 | 1,193 | 5,300 | 1,193 |
| 2001-06-05 | 1,194 | 1,200 | 1,190 | 1,195 | 10,000 | 1,195 |
| 2001-06-04 | 1,203 | 1,203 | 1,190 | 1,195 | 9,400 | 1,195 |
| 2001-06-01 | 1,200 | 1,200 | 1,190 | 1,194 | 6,000 | 1,194 |
| 2001-05-31 | 1,197 | 1,197 | 1,185 | 1,185 | 13,700 | 1,185 |
| 2001-05-30 | 1,199 | 1,200 | 1,193 | 1,198 | 8,500 | 1,198 |
| 2001-05-29 | 1,201 | 1,201 | 1,195 | 1,196 | 16,000 | 1,196 |
| 2001-05-28 | 1,204 | 1,210 | 1,200 | 1,201 | 18,200 | 1,201 |
| 2001-05-25 | 1,207 | 1,211 | 1,202 | 1,211 | 22,300 | 1,211 |
| 2001-05-24 | 1,214 | 1,214 | 1,202 | 1,202 | 8,900 | 1,202 |
| 2001-05-23 | 1,210 | 1,215 | 1,205 | 1,206 | 12,000 | 1,206 |
| 2001-05-22 | 1,210 | 1,215 | 1,209 | 1,210 | 20,300 | 1,210 |
| 2001-05-21 | 1,210 | 1,215 | 1,205 | 1,209 | 12,400 | 1,209 |
| 2001-05-18 | 1,208 | 1,209 | 1,205 | 1,205 | 5,800 | 1,205 |
| 2001-05-17 | 1,208 | 1,209 | 1,205 | 1,209 | 8,300 | 1,209 |
| 2001-05-16 | 1,206 | 1,210 | 1,201 | 1,207 | 9,400 | 1,207 |
| 2001-05-15 | 1,205 | 1,209 | 1,200 | 1,200 | 25,600 | 1,200 |
| 2001-05-14 | 1,212 | 1,220 | 1,203 | 1,205 | 23,900 | 1,205 |
| 2001-05-11 | 1,224 | 1,224 | 1,211 | 1,211 | 4,000 | 1,211 |
| 2001-05-10 | 1,225 | 1,225 | 1,215 | 1,222 | 14,100 | 1,222 |
| 2001-05-09 | 1,210 | 1,230 | 1,203 | 1,225 | 30,100 | 1,225 |
| 2001-05-08 | 1,210 | 1,210 | 1,205 | 1,210 | 14,500 | 1,210 |
| 2001-05-07 | 1,210 | 1,210 | 1,203 | 1,209 | 16,000 | 1,209 |
| 2001-05-02 | 1,210 | 1,210 | 1,206 | 1,210 | 14,400 | 1,210 |
| 2001-05-01 | 1,204 | 1,210 | 1,202 | 1,210 | 15,400 | 1,210 |
| 2001-04-27 | 1,209 | 1,210 | 1,205 | 1,205 | 6,000 | 1,205 |
| 2001-04-26 | 1,208 | 1,212 | 1,205 | 1,209 | 15,200 | 1,209 |
| 2001-04-25 | 1,210 | 1,210 | 1,200 | 1,208 | 16,100 | 1,208 |
| 2001-04-24 | 1,210 | 1,210 | 1,197 | 1,210 | 13,300 | 1,210 |
| 2001-04-23 | 1,205 | 1,210 | 1,200 | 1,200 | 20,800 | 1,200 |
| 2001-04-20 | 1,210 | 1,210 | 1,198 | 1,205 | 6,900 | 1,205 |
| 2001-04-19 | 1,220 | 1,220 | 1,200 | 1,210 | 15,300 | 1,210 |
| 2001-04-18 | 1,210 | 1,214 | 1,201 | 1,214 | 10,500 | 1,214 |
| 2001-04-17 | 1,220 | 1,220 | 1,191 | 1,214 | 24,900 | 1,214 |
| 2001-04-16 | 1,249 | 1,249 | 1,200 | 1,220 | 10,600 | 1,220 |
| 2001-04-13 | 1,200 | 1,260 | 1,200 | 1,243 | 53,500 | 1,243 |
| 2001-04-12 | 1,199 | 1,199 | 1,181 | 1,195 | 6,100 | 1,195 |
| 2001-04-11 | 1,190 | 1,195 | 1,179 | 1,190 | 11,700 | 1,190 |
| 2001-04-10 | 1,174 | 1,180 | 1,174 | 1,179 | 5,800 | 1,179 |
| 2001-04-09 | 1,171 | 1,174 | 1,171 | 1,171 | 2,200 | 1,171 |
| 2001-04-06 | 1,170 | 1,190 | 1,164 | 1,180 | 19,400 | 1,180 |
| 2001-04-05 | 1,190 | 1,190 | 1,170 | 1,170 | 4,900 | 1,170 |
| 2001-04-04 | 1,190 | 1,190 | 1,171 | 1,171 | 6,900 | 1,171 |
| 2001-04-03 | 1,165 | 1,190 | 1,165 | 1,190 | 5,200 | 1,190 |
| 2001-04-02 | 1,176 | 1,190 | 1,165 | 1,190 | 7,200 | 1,190 |
| 2001-03-30 | 1,170 | 1,189 | 1,170 | 1,170 | 7,700 | 1,170 |
| 2001-03-29 | 1,170 | 1,200 | 1,170 | 1,190 | 6,300 | 1,190 |
| 2001-03-28 | 1,170 | 1,190 | 1,170 | 1,170 | 8,000 | 1,170 |
| 2001-03-27 | 1,190 | 1,190 | 1,161 | 1,186 | 6,200 | 1,186 |
| 2001-03-26 | 1,200 | 1,200 | 1,150 | 1,200 | 25,600 | 1,200 |
| 2001-03-23 | 1,130 | 1,149 | 1,125 | 1,140 | 16,700 | 1,140 |
| 2001-03-22 | 1,150 | 1,155 | 1,130 | 1,140 | 27,300 | 1,140 |
| 2001-03-21 | 1,150 | 1,150 | 1,130 | 1,150 | 20,200 | 1,150 |
| 2001-03-19 | 1,126 | 1,152 | 1,126 | 1,140 | 6,600 | 1,140 |
| 2001-03-16 | 1,151 | 1,151 | 1,125 | 1,125 | 10,900 | 1,125 |
| 2001-03-15 | 1,168 | 1,174 | 1,130 | 1,145 | 16,800 | 1,145 |
| 2001-03-14 | 1,172 | 1,195 | 1,168 | 1,168 | 7,800 | 1,168 |
| 2001-03-13 | 1,192 | 1,195 | 1,165 | 1,166 | 4,800 | 1,166 |
| 2001-03-12 | 1,200 | 1,203 | 1,190 | 1,190 | 7,100 | 1,190 |
| 2001-03-09 | 1,200 | 1,200 | 1,197 | 1,200 | 22,400 | 1,200 |
| 2001-03-08 | 1,199 | 1,200 | 1,195 | 1,198 | 4,900 | 1,198 |
| 2001-03-07 | 1,203 | 1,203 | 1,190 | 1,198 | 9,100 | 1,198 |
| 2001-03-06 | 1,198 | 1,203 | 1,198 | 1,203 | 9,100 | 1,203 |
| 2001-03-05 | 1,210 | 1,210 | 1,198 | 1,200 | 22,300 | 1,200 |
| 2001-03-02 | 1,204 | 1,215 | 1,202 | 1,205 | 12,000 | 1,205 |
| 2001-03-01 | 1,210 | 1,215 | 1,202 | 1,212 | 21,600 | 1,212 |
| 2001-02-28 | 1,210 | 1,216 | 1,204 | 1,215 | 20,800 | 1,215 |
| 2001-02-27 | 1,229 | 1,230 | 1,203 | 1,215 | 10,000 | 1,215 |
| 2001-02-26 | 1,235 | 1,235 | 1,216 | 1,230 | 22,000 | 1,230 |
| 2001-02-23 | 1,265 | 1,270 | 1,230 | 1,247 | 13,000 | 1,247 |
| 2001-02-22 | 1,279 | 1,279 | 1,270 | 1,275 | 46,100 | 1,275 |
| 2001-02-21 | 1,280 | 1,288 | 1,272 | 1,279 | 27,400 | 1,279 |
| 2001-02-20 | 1,290 | 1,290 | 1,265 | 1,270 | 40,600 | 1,270 |
| 2001-02-19 | 1,300 | 1,300 | 1,279 | 1,297 | 15,000 | 1,297 |
| 2001-02-16 | 1,320 | 1,320 | 1,260 | 1,279 | 20,200 | 1,279 |
| 2001-02-15 | 1,320 | 1,338 | 1,319 | 1,324 | 34,500 | 1,324 |
| 2001-02-14 | 1,294 | 1,345 | 1,294 | 1,322 | 75,800 | 1,322 |
| 2001-02-13 | 1,300 | 1,319 | 1,270 | 1,290 | 42,500 | 1,290 |
| 2001-02-09 | 1,224 | 1,279 | 1,224 | 1,250 | 22,300 | 1,250 |
| 2001-02-08 | 1,240 | 1,249 | 1,221 | 1,224 | 3,800 | 1,224 |
| 2001-02-07 | 1,230 | 1,240 | 1,220 | 1,240 | 8,400 | 1,240 |
| 2001-02-06 | 1,240 | 1,250 | 1,229 | 1,230 | 14,100 | 1,230 |
| 2001-02-05 | 1,240 | 1,240 | 1,220 | 1,220 | 5,200 | 1,220 |
| 2001-02-02 | 1,199 | 1,210 | 1,198 | 1,210 | 20,500 | 1,210 |
| 2001-02-01 | 1,200 | 1,200 | 1,197 | 1,199 | 5,300 | 1,199 |
| 2001-01-31 | 1,200 | 1,200 | 1,197 | 1,197 | 5,400 | 1,197 |
| 2001-01-30 | 1,200 | 1,200 | 1,197 | 1,197 | 5,100 | 1,197 |
| 2001-01-29 | 1,198 | 1,200 | 1,196 | 1,196 | 4,100 | 1,196 |
| 2001-01-26 | 1,204 | 1,205 | 1,198 | 1,198 | 7,300 | 1,198 |
| 2001-01-25 | 1,204 | 1,205 | 1,200 | 1,204 | 6,300 | 1,204 |
| 2001-01-24 | 1,200 | 1,204 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2001-01-23 | 1,200 | 1,205 | 1,200 | 1,200 | 6,500 | 1,200 |
| 2001-01-22 | 1,205 | 1,205 | 1,199 | 1,200 | 4,000 | 1,200 |
| 2001-01-19 | 1,200 | 1,205 | 1,198 | 1,198 | 4,500 | 1,198 |
| 2001-01-18 | 1,200 | 1,205 | 1,195 | 1,205 | 8,800 | 1,205 |
| 2001-01-17 | 1,198 | 1,200 | 1,195 | 1,200 | 6,900 | 1,200 |
| 2001-01-16 | 1,200 | 1,201 | 1,195 | 1,199 | 4,100 | 1,199 |
| 2001-01-15 | 1,200 | 1,205 | 1,195 | 1,200 | 6,400 | 1,200 |
| 2001-01-12 | 1,205 | 1,205 | 1,190 | 1,200 | 4,300 | 1,200 |
| 2001-01-11 | 1,195 | 1,204 | 1,190 | 1,201 | 8,000 | 1,201 |
| 2001-01-10 | 1,204 | 1,205 | 1,200 | 1,205 | 5,900 | 1,205 |
| 2001-01-09 | 1,205 | 1,205 | 1,191 | 1,200 | 2,600 | 1,200 |
| 2001-01-05 | 1,209 | 1,210 | 1,190 | 1,190 | 4,800 | 1,190 |
| 2001-01-04 | 1,209 | 1,209 | 1,175 | 1,175 | 3,400 | 1,175 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
