8218 (株)コメリ 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 | 3,230 | 3,230 | 3,200 | 3,200 | 8,300 | 3,200 |
| 2001-12-27 | 3,130 | 3,190 | 3,120 | 3,190 | 11,200 | 3,190 |
| 2001-12-26 | 3,190 | 3,230 | 3,160 | 3,200 | 3,500 | 3,200 |
| 2001-12-25 | 3,250 | 3,250 | 3,150 | 3,240 | 21,000 | 3,240 |
| 2001-12-21 | 3,230 | 3,250 | 3,190 | 3,250 | 36,400 | 3,250 |
| 2001-12-20 | 3,150 | 3,230 | 3,080 | 3,230 | 53,300 | 3,230 |
| 2001-12-19 | 3,150 | 3,180 | 3,060 | 3,130 | 16,300 | 3,130 |
| 2001-12-18 | 3,080 | 3,190 | 3,060 | 3,190 | 67,600 | 3,190 |
| 2001-12-17 | 2,950 | 3,040 | 2,935 | 2,955 | 24,300 | 2,955 |
| 2001-12-14 | 2,950 | 3,040 | 2,915 | 3,010 | 67,200 | 3,010 |
| 2001-12-13 | 3,050 | 3,150 | 3,050 | 3,150 | 32,800 | 3,150 |
| 2001-12-12 | 3,120 | 3,140 | 3,100 | 3,120 | 20,600 | 3,120 |
| 2001-12-11 | 3,120 | 3,130 | 3,100 | 3,130 | 4,200 | 3,130 |
| 2001-12-10 | 3,200 | 3,200 | 3,100 | 3,140 | 13,900 | 3,140 |
| 2001-12-07 | 3,150 | 3,190 | 3,120 | 3,150 | 5,600 | 3,150 |
| 2001-12-06 | 3,150 | 3,190 | 3,140 | 3,190 | 29,600 | 3,190 |
| 2001-12-05 | 3,100 | 3,190 | 3,090 | 3,190 | 23,900 | 3,190 |
| 2001-12-04 | 3,090 | 3,200 | 3,050 | 3,200 | 29,800 | 3,200 |
| 2001-12-03 | 3,150 | 3,180 | 3,100 | 3,100 | 25,800 | 3,100 |
| 2001-11-30 | 3,130 | 3,200 | 3,120 | 3,150 | 14,000 | 3,150 |
| 2001-11-29 | 3,060 | 3,160 | 3,060 | 3,120 | 32,800 | 3,120 |
| 2001-11-28 | 3,020 | 3,060 | 3,020 | 3,030 | 4,900 | 3,030 |
| 2001-11-27 | 3,200 | 3,200 | 3,010 | 3,020 | 19,300 | 3,020 |
| 2001-11-26 | 3,080 | 3,250 | 3,070 | 3,240 | 37,400 | 3,240 |
| 2001-11-22 | 3,080 | 3,080 | 3,030 | 3,080 | 17,400 | 3,080 |
| 2001-11-21 | 3,020 | 3,080 | 3,000 | 3,080 | 18,700 | 3,080 |
| 2001-11-20 | 3,020 | 3,030 | 3,010 | 3,020 | 21,500 | 3,020 |
| 2001-11-19 | 3,060 | 3,070 | 3,000 | 3,030 | 19,100 | 3,030 |
| 2001-11-16 | 3,080 | 3,080 | 2,980 | 3,030 | 45,000 | 3,030 |
| 2001-11-15 | 2,930 | 3,100 | 2,890 | 3,100 | 27,700 | 3,100 |
| 2001-11-14 | 2,930 | 2,945 | 2,900 | 2,900 | 35,100 | 2,900 |
| 2001-11-13 | 2,850 | 2,875 | 2,815 | 2,850 | 4,000 | 2,850 |
| 2001-11-12 | 2,860 | 2,905 | 2,825 | 2,870 | 18,900 | 2,870 |
| 2001-11-09 | 2,880 | 2,900 | 2,780 | 2,820 | 31,200 | 2,820 |
| 2001-11-08 | 2,800 | 2,830 | 2,700 | 2,735 | 12,600 | 2,735 |
| 2001-11-07 | 2,810 | 2,835 | 2,730 | 2,800 | 26,400 | 2,800 |
| 2001-11-06 | 2,670 | 2,805 | 2,670 | 2,795 | 52,900 | 2,795 |
| 2001-11-05 | 2,750 | 2,800 | 2,700 | 2,790 | 33,300 | 2,790 |
| 2001-11-02 | 2,760 | 2,790 | 2,750 | 2,750 | 18,300 | 2,750 |
| 2001-11-01 | 2,850 | 2,850 | 2,760 | 2,760 | 24,500 | 2,760 |
| 2001-10-31 | 2,880 | 2,880 | 2,800 | 2,860 | 36,400 | 2,860 |
| 2001-10-30 | 2,825 | 2,880 | 2,825 | 2,880 | 25,700 | 2,880 |
| 2001-10-29 | 2,900 | 2,900 | 2,835 | 2,865 | 4,000 | 2,865 |
| 2001-10-26 | 2,900 | 2,910 | 2,850 | 2,900 | 18,000 | 2,900 |
| 2001-10-25 | 2,890 | 2,905 | 2,880 | 2,900 | 68,800 | 2,900 |
| 2001-10-24 | 2,850 | 2,885 | 2,845 | 2,860 | 62,000 | 2,860 |
| 2001-10-23 | 2,820 | 2,840 | 2,815 | 2,840 | 70,700 | 2,840 |
| 2001-10-22 | 2,820 | 2,820 | 2,765 | 2,820 | 34,300 | 2,820 |
| 2001-10-19 | 2,790 | 2,820 | 2,780 | 2,820 | 37,000 | 2,820 |
| 2001-10-18 | 2,805 | 2,805 | 2,790 | 2,800 | 94,200 | 2,800 |
| 2001-10-17 | 2,780 | 2,800 | 2,780 | 2,795 | 113,400 | 2,795 |
| 2001-10-16 | 2,780 | 2,800 | 2,760 | 2,795 | 29,600 | 2,795 |
| 2001-10-15 | 2,850 | 2,860 | 2,765 | 2,790 | 53,200 | 2,790 |
| 2001-10-12 | 2,900 | 2,900 | 2,805 | 2,870 | 40,000 | 2,870 |
| 2001-10-11 | 2,900 | 2,905 | 2,855 | 2,900 | 61,400 | 2,900 |
| 2001-10-10 | 2,900 | 2,940 | 2,875 | 2,875 | 31,100 | 2,875 |
| 2001-10-09 | 2,970 | 2,990 | 2,900 | 2,950 | 84,000 | 2,950 |
| 2001-10-05 | 2,995 | 2,995 | 2,930 | 2,970 | 57,700 | 2,970 |
| 2001-10-04 | 2,970 | 3,000 | 2,925 | 2,995 | 44,400 | 2,995 |
| 2001-10-03 | 3,000 | 3,020 | 3,000 | 3,020 | 26,300 | 3,020 |
| 2001-10-02 | 2,960 | 3,050 | 2,960 | 3,050 | 37,700 | 3,050 |
| 2001-10-01 | 3,100 | 3,100 | 2,960 | 3,060 | 32,200 | 3,060 |
| 2001-09-28 | 2,910 | 3,100 | 2,900 | 3,100 | 34,600 | 3,100 |
| 2001-09-27 | 2,860 | 2,930 | 2,860 | 2,930 | 25,800 | 2,930 |
| 2001-09-26 | 2,860 | 2,900 | 2,850 | 2,900 | 26,400 | 2,900 |
| 2001-09-25 | 2,960 | 2,960 | 2,880 | 2,900 | 53,900 | 2,900 |
| 2001-09-21 | 2,800 | 2,860 | 2,770 | 2,850 | 36,100 | 2,850 |
| 2001-09-20 | 2,860 | 2,880 | 2,760 | 2,880 | 30,200 | 2,880 |
| 2001-09-19 | 2,890 | 2,925 | 2,860 | 2,890 | 57,900 | 2,890 |
| 2001-09-18 | 2,950 | 3,000 | 2,910 | 2,970 | 23,700 | 2,970 |
| 2001-09-17 | 2,865 | 2,925 | 2,850 | 2,910 | 23,800 | 2,910 |
| 2001-09-14 | 3,000 | 3,010 | 2,950 | 3,000 | 75,800 | 3,000 |
| 2001-09-13 | 2,900 | 3,030 | 2,855 | 3,030 | 63,900 | 3,030 |
| 2001-09-12 | 2,900 | 2,940 | 2,900 | 2,910 | 13,400 | 2,910 |
| 2001-09-11 | 3,100 | 3,160 | 3,080 | 3,110 | 33,400 | 3,110 |
| 2001-09-10 | 3,150 | 3,150 | 3,060 | 3,070 | 33,400 | 3,070 |
| 2001-09-07 | 3,150 | 3,170 | 3,090 | 3,100 | 52,600 | 3,100 |
| 2001-09-06 | 3,020 | 3,120 | 2,985 | 3,120 | 41,500 | 3,120 |
| 2001-09-05 | 2,930 | 3,040 | 2,930 | 3,000 | 19,400 | 3,000 |
| 2001-09-04 | 2,935 | 3,050 | 2,935 | 3,000 | 22,700 | 3,000 |
| 2001-09-03 | 3,080 | 3,090 | 2,975 | 2,980 | 23,200 | 2,980 |
| 2001-08-31 | 3,020 | 3,060 | 2,995 | 3,050 | 29,900 | 3,050 |
| 2001-08-30 | 3,010 | 3,050 | 2,970 | 3,050 | 19,800 | 3,050 |
| 2001-08-29 | 3,100 | 3,130 | 3,060 | 3,060 | 52,000 | 3,060 |
| 2001-08-28 | 3,000 | 3,070 | 3,000 | 3,070 | 42,400 | 3,070 |
| 2001-08-27 | 3,030 | 3,070 | 3,020 | 3,040 | 37,700 | 3,040 |
| 2001-08-24 | 3,000 | 3,010 | 2,960 | 3,000 | 26,100 | 3,000 |
| 2001-08-23 | 2,980 | 2,980 | 2,930 | 2,950 | 17,700 | 2,950 |
| 2001-08-22 | 2,970 | 3,000 | 2,940 | 2,980 | 15,800 | 2,980 |
| 2001-08-21 | 2,930 | 2,955 | 2,930 | 2,940 | 20,600 | 2,940 |
| 2001-08-20 | 2,910 | 2,985 | 2,900 | 2,900 | 22,700 | 2,900 |
| 2001-08-17 | 2,995 | 3,030 | 2,990 | 2,995 | 27,000 | 2,995 |
| 2001-08-16 | 2,885 | 3,020 | 2,885 | 2,995 | 10,600 | 2,995 |
| 2001-08-15 | 3,040 | 3,040 | 2,980 | 2,995 | 19,000 | 2,995 |
| 2001-08-14 | 2,980 | 3,030 | 2,930 | 3,020 | 31,100 | 3,020 |
| 2001-08-13 | 3,040 | 3,040 | 2,975 | 2,980 | 48,000 | 2,980 |
| 2001-08-10 | 2,960 | 3,010 | 2,955 | 3,000 | 81,300 | 3,000 |
| 2001-08-09 | 2,950 | 2,995 | 2,935 | 2,965 | 57,600 | 2,965 |
| 2001-08-08 | 2,990 | 2,990 | 2,950 | 2,950 | 24,700 | 2,950 |
| 2001-08-07 | 2,890 | 2,995 | 2,835 | 2,995 | 43,000 | 2,995 |
| 2001-08-06 | 2,945 | 2,990 | 2,870 | 2,900 | 39,100 | 2,900 |
| 2001-08-03 | 2,905 | 2,965 | 2,895 | 2,905 | 18,600 | 2,905 |
| 2001-08-02 | 2,985 | 3,000 | 2,940 | 2,995 | 18,700 | 2,995 |
| 2001-08-01 | 2,915 | 2,980 | 2,915 | 2,980 | 19,100 | 2,980 |
| 2001-07-31 | 2,900 | 3,020 | 2,900 | 3,010 | 39,400 | 3,010 |
| 2001-07-30 | 3,010 | 3,010 | 2,920 | 2,955 | 9,900 | 2,955 |
| 2001-07-27 | 2,960 | 3,000 | 2,915 | 2,980 | 7,000 | 2,980 |
| 2001-07-26 | 2,860 | 3,000 | 2,855 | 2,975 | 15,900 | 2,975 |
| 2001-07-25 | 2,980 | 3,020 | 2,950 | 3,010 | 40,000 | 3,010 |
| 2001-07-24 | 2,810 | 2,900 | 2,810 | 2,900 | 17,100 | 2,900 |
| 2001-07-23 | 2,900 | 2,900 | 2,760 | 2,770 | 9,000 | 2,770 |
| 2001-07-19 | 2,780 | 2,900 | 2,780 | 2,895 | 51,400 | 2,895 |
| 2001-07-18 | 2,850 | 2,875 | 2,660 | 2,780 | 30,000 | 2,780 |
| 2001-07-17 | 2,910 | 2,950 | 2,890 | 2,930 | 10,200 | 2,930 |
| 2001-07-16 | 2,970 | 3,000 | 2,970 | 2,990 | 4,100 | 2,990 |
| 2001-07-13 | 2,960 | 3,030 | 2,955 | 2,995 | 7,000 | 2,995 |
| 2001-07-12 | 2,940 | 3,020 | 2,940 | 3,010 | 13,700 | 3,010 |
| 2001-07-11 | 2,860 | 2,990 | 2,860 | 2,905 | 12,400 | 2,905 |
| 2001-07-10 | 3,050 | 3,050 | 2,950 | 3,020 | 9,800 | 3,020 |
| 2001-07-09 | 3,060 | 3,090 | 3,020 | 3,090 | 13,100 | 3,090 |
| 2001-07-06 | 3,060 | 3,060 | 2,990 | 3,050 | 7,900 | 3,050 |
| 2001-07-05 | 3,030 | 3,060 | 3,030 | 3,060 | 20,600 | 3,060 |
| 2001-07-04 | 3,060 | 3,060 | 3,030 | 3,030 | 9,800 | 3,030 |
| 2001-07-03 | 3,040 | 3,060 | 3,010 | 3,060 | 37,000 | 3,060 |
| 2001-07-02 | 2,950 | 3,050 | 2,950 | 3,050 | 57,300 | 3,050 |
| 2001-06-29 | 2,850 | 3,000 | 2,850 | 3,000 | 27,400 | 3,000 |
| 2001-06-28 | 2,970 | 2,970 | 2,850 | 2,890 | 15,100 | 2,890 |
| 2001-06-27 | 2,980 | 2,980 | 2,955 | 2,975 | 28,700 | 2,975 |
| 2001-06-26 | 2,980 | 2,980 | 2,950 | 2,980 | 24,900 | 2,980 |
| 2001-06-25 | 2,980 | 2,980 | 2,915 | 2,915 | 13,300 | 2,915 |
| 2001-06-22 | 2,885 | 2,945 | 2,885 | 2,900 | 42,000 | 2,900 |
| 2001-06-21 | 2,900 | 2,930 | 2,880 | 2,885 | 40,100 | 2,885 |
| 2001-06-20 | 2,830 | 2,950 | 2,820 | 2,900 | 11,700 | 2,900 |
| 2001-06-19 | 3,010 | 3,020 | 2,810 | 2,820 | 41,600 | 2,820 |
| 2001-06-18 | 2,815 | 2,950 | 2,815 | 2,895 | 8,800 | 2,895 |
| 2001-06-15 | 2,845 | 2,915 | 2,845 | 2,855 | 13,500 | 2,855 |
| 2001-06-14 | 2,850 | 2,860 | 2,810 | 2,860 | 11,600 | 2,860 |
| 2001-06-13 | 2,800 | 2,870 | 2,795 | 2,820 | 13,900 | 2,820 |
| 2001-06-12 | 2,995 | 2,995 | 2,755 | 2,800 | 14,400 | 2,800 |
| 2001-06-11 | 2,990 | 3,000 | 2,985 | 3,000 | 29,100 | 3,000 |
| 2001-06-08 | 2,970 | 3,000 | 2,915 | 2,990 | 74,900 | 2,990 |
| 2001-06-07 | 2,840 | 2,840 | 2,790 | 2,840 | 9,500 | 2,840 |
| 2001-06-06 | 2,995 | 3,000 | 2,840 | 2,840 | 7,900 | 2,840 |
| 2001-06-05 | 2,960 | 3,000 | 2,955 | 3,000 | 20,400 | 3,000 |
| 2001-06-04 | 2,890 | 2,900 | 2,870 | 2,900 | 50,800 | 2,900 |
| 2001-06-01 | 2,890 | 2,895 | 2,820 | 2,890 | 44,700 | 2,890 |
| 2001-05-31 | 2,895 | 2,905 | 2,850 | 2,860 | 29,400 | 2,860 |
| 2001-05-30 | 2,850 | 2,900 | 2,810 | 2,895 | 15,300 | 2,895 |
| 2001-05-29 | 2,840 | 2,890 | 2,840 | 2,890 | 8,700 | 2,890 |
| 2001-05-28 | 2,890 | 2,890 | 2,885 | 2,885 | 4,600 | 2,885 |
| 2001-05-25 | 2,880 | 2,890 | 2,840 | 2,890 | 10,100 | 2,890 |
| 2001-05-24 | 2,840 | 2,850 | 2,760 | 2,780 | 18,000 | 2,780 |
| 2001-05-23 | 2,830 | 2,890 | 2,830 | 2,890 | 15,900 | 2,890 |
| 2001-05-22 | 2,845 | 2,875 | 2,800 | 2,870 | 13,200 | 2,870 |
| 2001-05-21 | 2,820 | 2,865 | 2,800 | 2,860 | 13,400 | 2,860 |
| 2001-05-18 | 2,870 | 2,870 | 2,820 | 2,820 | 7,900 | 2,820 |
| 2001-05-17 | 2,825 | 2,870 | 2,825 | 2,870 | 23,900 | 2,870 |
| 2001-05-16 | 2,800 | 2,825 | 2,800 | 2,820 | 29,800 | 2,820 |
| 2001-05-15 | 2,825 | 2,830 | 2,800 | 2,810 | 39,200 | 2,810 |
| 2001-05-14 | 2,880 | 2,880 | 2,800 | 2,835 | 20,400 | 2,835 |
| 2001-05-11 | 2,785 | 2,805 | 2,770 | 2,800 | 42,100 | 2,800 |
| 2001-05-10 | 2,830 | 2,830 | 2,800 | 2,825 | 36,300 | 2,825 |
| 2001-05-09 | 2,820 | 2,835 | 2,800 | 2,830 | 39,400 | 2,830 |
| 2001-05-08 | 2,800 | 2,820 | 2,785 | 2,805 | 102,900 | 2,805 |
| 2001-05-07 | 2,790 | 2,830 | 2,790 | 2,820 | 48,600 | 2,820 |
| 2001-05-02 | 2,850 | 2,855 | 2,820 | 2,850 | 70,700 | 2,850 |
| 2001-05-01 | 2,720 | 2,850 | 2,720 | 2,850 | 26,700 | 2,850 |
| 2001-04-27 | 2,750 | 2,770 | 2,670 | 2,695 | 47,100 | 2,695 |
| 2001-04-26 | 2,750 | 2,750 | 2,730 | 2,750 | 18,400 | 2,750 |
| 2001-04-25 | 2,750 | 2,755 | 2,725 | 2,740 | 20,700 | 2,740 |
| 2001-04-24 | 2,690 | 2,750 | 2,650 | 2,750 | 22,000 | 2,750 |
| 2001-04-23 | 2,690 | 2,700 | 2,680 | 2,695 | 34,200 | 2,695 |
| 2001-04-20 | 2,700 | 2,705 | 2,680 | 2,700 | 45,600 | 2,700 |
| 2001-04-19 | 2,650 | 2,720 | 2,650 | 2,705 | 29,300 | 2,705 |
| 2001-04-18 | 2,610 | 2,720 | 2,610 | 2,720 | 36,900 | 2,720 |
| 2001-04-17 | 2,600 | 2,620 | 2,595 | 2,600 | 97,300 | 2,600 |
| 2001-04-16 | 2,635 | 2,650 | 2,610 | 2,615 | 62,100 | 2,615 |
| 2001-04-13 | 2,595 | 2,645 | 2,595 | 2,610 | 26,900 | 2,610 |
| 2001-04-12 | 2,600 | 2,600 | 2,565 | 2,585 | 28,600 | 2,585 |
| 2001-04-11 | 2,650 | 2,650 | 2,600 | 2,600 | 54,900 | 2,600 |
| 2001-04-10 | 2,730 | 2,730 | 2,650 | 2,725 | 31,700 | 2,725 |
| 2001-04-09 | 2,740 | 2,740 | 2,660 | 2,710 | 35,700 | 2,710 |
| 2001-04-06 | 2,720 | 2,750 | 2,720 | 2,740 | 38,500 | 2,740 |
| 2001-04-05 | 2,490 | 2,740 | 2,490 | 2,715 | 85,800 | 2,715 |
| 2001-04-04 | 2,450 | 2,495 | 2,450 | 2,480 | 62,600 | 2,480 |
| 2001-04-03 | 2,360 | 2,515 | 2,360 | 2,470 | 62,500 | 2,470 |
| 2001-04-02 | 2,350 | 2,365 | 2,300 | 2,360 | 40,600 | 2,360 |
| 2001-03-30 | 2,345 | 2,365 | 2,320 | 2,350 | 31,700 | 2,350 |
| 2001-03-29 | 2,345 | 2,375 | 2,305 | 2,345 | 8,500 | 2,345 |
| 2001-03-28 | 2,380 | 2,415 | 2,300 | 2,395 | 26,700 | 2,395 |
| 2001-03-27 | 2,355 | 2,450 | 2,355 | 2,375 | 23,000 | 2,375 |
| 2001-03-26 | 2,335 | 2,380 | 2,300 | 2,350 | 26,500 | 2,350 |
| 2001-03-23 | 2,390 | 2,390 | 2,210 | 2,300 | 8,400 | 2,300 |
| 2001-03-22 | 2,390 | 2,400 | 2,230 | 2,230 | 15,100 | 2,230 |
| 2001-03-21 | 2,290 | 2,400 | 2,290 | 2,400 | 27,700 | 2,400 |
| 2001-03-19 | 2,265 | 2,300 | 2,250 | 2,290 | 11,100 | 2,290 |
| 2001-03-16 | 2,195 | 2,275 | 2,195 | 2,250 | 27,800 | 2,250 |
| 2001-03-15 | 2,090 | 2,180 | 2,000 | 2,160 | 39,300 | 2,160 |
| 2001-03-14 | 2,050 | 2,095 | 2,050 | 2,095 | 25,900 | 2,095 |
| 2001-03-13 | 2,180 | 2,180 | 2,065 | 2,065 | 9,200 | 2,065 |
| 2001-03-12 | 2,200 | 2,200 | 2,160 | 2,165 | 4,500 | 2,165 |
| 2001-03-09 | 2,135 | 2,200 | 2,130 | 2,200 | 46,900 | 2,200 |
| 2001-03-08 | 2,275 | 2,290 | 2,150 | 2,175 | 12,900 | 2,175 |
| 2001-03-07 | 2,200 | 2,280 | 2,180 | 2,275 | 63,100 | 2,275 |
| 2001-03-06 | 2,025 | 2,220 | 2,025 | 2,190 | 53,400 | 2,190 |
| 2001-03-05 | 2,020 | 2,090 | 2,015 | 2,030 | 8,900 | 2,030 |
| 2001-03-02 | 2,080 | 2,080 | 2,010 | 2,015 | 21,900 | 2,015 |
| 2001-03-01 | 2,110 | 2,170 | 2,090 | 2,155 | 43,300 | 2,155 |
| 2001-02-28 | 2,150 | 2,150 | 2,090 | 2,110 | 18,100 | 2,110 |
| 2001-02-27 | 2,200 | 2,200 | 2,100 | 2,150 | 19,800 | 2,150 |
| 2001-02-26 | 2,300 | 2,300 | 2,180 | 2,180 | 6,000 | 2,180 |
| 2001-02-23 | 2,210 | 2,260 | 2,210 | 2,260 | 49,100 | 2,260 |
| 2001-02-22 | 2,140 | 2,200 | 2,100 | 2,190 | 63,900 | 2,190 |
| 2001-02-21 | 2,110 | 2,140 | 2,080 | 2,110 | 11,500 | 2,110 |
| 2001-02-20 | 2,100 | 2,150 | 2,100 | 2,150 | 6,900 | 2,150 |
| 2001-02-19 | 2,100 | 2,120 | 2,000 | 2,100 | 21,900 | 2,100 |
| 2001-02-16 | 2,110 | 2,150 | 2,110 | 2,130 | 16,400 | 2,130 |
| 2001-02-15 | 2,140 | 2,140 | 2,105 | 2,120 | 16,700 | 2,120 |
| 2001-02-14 | 2,135 | 2,200 | 2,130 | 2,140 | 5,400 | 2,140 |
| 2001-02-13 | 2,165 | 2,170 | 2,090 | 2,135 | 19,300 | 2,135 |
| 2001-02-09 | 2,155 | 2,160 | 2,140 | 2,145 | 12,900 | 2,145 |
| 2001-02-08 | 2,200 | 2,200 | 2,140 | 2,140 | 9,700 | 2,140 |
| 2001-02-07 | 2,190 | 2,220 | 2,190 | 2,205 | 2,200 | 2,205 |
| 2001-02-06 | 2,180 | 2,230 | 2,170 | 2,190 | 9,100 | 2,190 |
| 2001-02-05 | 2,355 | 2,360 | 2,140 | 2,220 | 25,300 | 2,220 |
| 2001-02-02 | 2,215 | 2,440 | 2,210 | 2,370 | 70,400 | 2,370 |
| 2001-02-01 | 2,200 | 2,240 | 2,200 | 2,215 | 14,800 | 2,215 |
| 2001-01-31 | 2,215 | 2,295 | 2,215 | 2,275 | 29,300 | 2,275 |
| 2001-01-30 | 2,215 | 2,300 | 2,200 | 2,255 | 27,400 | 2,255 |
| 2001-01-29 | 2,220 | 2,280 | 2,210 | 2,210 | 10,800 | 2,210 |
| 2001-01-26 | 2,265 | 2,290 | 2,250 | 2,290 | 18,200 | 2,290 |
| 2001-01-25 | 2,290 | 2,290 | 2,200 | 2,215 | 9,100 | 2,215 |
| 2001-01-24 | 2,170 | 2,270 | 2,170 | 2,255 | 12,900 | 2,255 |
| 2001-01-23 | 2,290 | 2,290 | 2,190 | 2,190 | 5,700 | 2,190 |
| 2001-01-22 | 2,195 | 2,200 | 2,110 | 2,200 | 14,200 | 2,200 |
| 2001-01-19 | 2,300 | 2,300 | 2,230 | 2,230 | 10,800 | 2,230 |
| 2001-01-18 | 2,260 | 2,320 | 2,180 | 2,300 | 16,500 | 2,300 |
| 2001-01-17 | 2,225 | 2,300 | 2,100 | 2,260 | 26,000 | 2,260 |
| 2001-01-16 | 2,300 | 2,350 | 2,285 | 2,305 | 16,900 | 2,305 |
| 2001-01-15 | 2,195 | 2,250 | 2,195 | 2,225 | 9,900 | 2,225 |
| 2001-01-12 | 2,150 | 2,200 | 1,990 | 2,150 | 39,500 | 2,150 |
| 2001-01-11 | 2,150 | 2,150 | 2,050 | 2,105 | 11,600 | 2,105 |
| 2001-01-10 | 2,250 | 2,250 | 2,180 | 2,200 | 14,200 | 2,200 |
| 2001-01-09 | 2,195 | 2,290 | 2,170 | 2,250 | 14,900 | 2,250 |
| 2001-01-05 | 2,175 | 2,250 | 2,175 | 2,210 | 28,900 | 2,210 |
| 2001-01-04 | 2,400 | 2,405 | 2,155 | 2,155 | 5,100 | 2,155 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
