8289 (株)Olympicグループ 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 | 1,629 | 1,695 | 1,572 | 1,695 | 8,400 | 1,695 |
| 2001-12-27 | 1,681 | 1,749 | 1,681 | 1,749 | 7,900 | 1,749 |
| 2001-12-26 | 1,799 | 1,800 | 1,684 | 1,686 | 7,900 | 1,686 |
| 2001-12-25 | 1,807 | 1,807 | 1,758 | 1,800 | 9,200 | 1,800 |
| 2001-12-21 | 1,776 | 1,777 | 1,749 | 1,777 | 5,000 | 1,777 |
| 2001-12-20 | 1,790 | 1,790 | 1,757 | 1,777 | 6,900 | 1,777 |
| 2001-12-19 | 1,786 | 1,800 | 1,756 | 1,777 | 3,800 | 1,777 |
| 2001-12-18 | 1,815 | 1,815 | 1,756 | 1,786 | 3,500 | 1,786 |
| 2001-12-17 | 1,785 | 1,878 | 1,755 | 1,815 | 3,900 | 1,815 |
| 2001-12-14 | 1,748 | 1,880 | 1,748 | 1,880 | 24,100 | 1,880 |
| 2001-12-13 | 1,895 | 1,898 | 1,879 | 1,898 | 1,900 | 1,898 |
| 2001-12-12 | 1,815 | 1,900 | 1,780 | 1,831 | 8,400 | 1,831 |
| 2001-12-11 | 1,825 | 1,825 | 1,807 | 1,807 | 2,500 | 1,807 |
| 2001-12-10 | 2,010 | 2,010 | 1,890 | 1,890 | 8,200 | 1,890 |
| 2001-12-07 | 1,884 | 1,889 | 1,853 | 1,889 | 2,900 | 1,889 |
| 2001-12-06 | 1,900 | 1,920 | 1,900 | 1,914 | 4,200 | 1,914 |
| 2001-12-05 | 1,800 | 1,888 | 1,799 | 1,888 | 4,900 | 1,888 |
| 2001-12-04 | 1,794 | 1,830 | 1,790 | 1,830 | 4,100 | 1,830 |
| 2001-12-03 | 1,800 | 1,800 | 1,703 | 1,734 | 4,300 | 1,734 |
| 2001-11-30 | 1,871 | 1,871 | 1,726 | 1,770 | 14,900 | 1,770 |
| 2001-11-29 | 1,832 | 1,890 | 1,832 | 1,890 | 4,300 | 1,890 |
| 2001-11-28 | 1,850 | 1,910 | 1,811 | 1,872 | 10,100 | 1,872 |
| 2001-11-27 | 1,850 | 1,868 | 1,830 | 1,865 | 2,700 | 1,865 |
| 2001-11-26 | 1,750 | 1,849 | 1,750 | 1,849 | 7,100 | 1,849 |
| 2001-11-22 | 1,797 | 1,797 | 1,750 | 1,750 | 9,900 | 1,750 |
| 2001-11-21 | 1,750 | 1,755 | 1,718 | 1,749 | 5,900 | 1,749 |
| 2001-11-20 | 1,757 | 1,757 | 1,751 | 1,751 | 1,400 | 1,751 |
| 2001-11-19 | 1,772 | 1,773 | 1,758 | 1,758 | 2,100 | 1,758 |
| 2001-11-16 | 1,730 | 1,780 | 1,724 | 1,772 | 4,900 | 1,772 |
| 2001-11-15 | 1,700 | 1,730 | 1,699 | 1,730 | 5,300 | 1,730 |
| 2001-11-14 | 1,666 | 1,700 | 1,665 | 1,700 | 2,900 | 1,700 |
| 2001-11-13 | 1,652 | 1,665 | 1,651 | 1,665 | 1,500 | 1,665 |
| 2001-11-12 | 1,700 | 1,700 | 1,670 | 1,699 | 3,300 | 1,699 |
| 2001-11-09 | 1,720 | 1,720 | 1,709 | 1,709 | 1,500 | 1,709 |
| 2001-11-08 | 1,790 | 1,790 | 1,695 | 1,720 | 3,300 | 1,720 |
| 2001-11-07 | 1,770 | 1,795 | 1,761 | 1,794 | 5,600 | 1,794 |
| 2001-11-06 | 1,769 | 1,800 | 1,769 | 1,770 | 5,000 | 1,770 |
| 2001-11-05 | 1,680 | 1,770 | 1,680 | 1,770 | 4,700 | 1,770 |
| 2001-11-02 | 1,780 | 1,780 | 1,710 | 1,710 | 8,000 | 1,710 |
| 2001-11-01 | 1,798 | 1,798 | 1,711 | 1,752 | 5,000 | 1,752 |
| 2001-10-31 | 1,809 | 1,809 | 1,775 | 1,775 | 23,900 | 1,775 |
| 2001-10-30 | 1,725 | 1,800 | 1,721 | 1,800 | 4,800 | 1,800 |
| 2001-10-29 | 1,820 | 1,820 | 1,755 | 1,755 | 5,500 | 1,755 |
| 2001-10-26 | 1,845 | 1,850 | 1,800 | 1,820 | 8,800 | 1,820 |
| 2001-10-25 | 1,720 | 1,802 | 1,700 | 1,802 | 14,000 | 1,802 |
| 2001-10-24 | 1,680 | 1,690 | 1,660 | 1,690 | 12,200 | 1,690 |
| 2001-10-23 | 1,686 | 1,686 | 1,650 | 1,678 | 5,800 | 1,678 |
| 2001-10-22 | 1,562 | 1,622 | 1,561 | 1,596 | 3,400 | 1,596 |
| 2001-10-19 | 1,532 | 1,562 | 1,532 | 1,562 | 2,900 | 1,562 |
| 2001-10-18 | 1,539 | 1,562 | 1,539 | 1,562 | 4,100 | 1,562 |
| 2001-10-17 | 1,562 | 1,567 | 1,562 | 1,562 | 2,100 | 1,562 |
| 2001-10-16 | 1,523 | 1,590 | 1,523 | 1,562 | 1,100 | 1,562 |
| 2001-10-15 | 1,570 | 1,608 | 1,570 | 1,583 | 4,900 | 1,583 |
| 2001-10-12 | 1,659 | 1,660 | 1,630 | 1,660 | 9,400 | 1,660 |
| 2001-10-11 | 1,660 | 1,660 | 1,599 | 1,629 | 3,600 | 1,629 |
| 2001-10-10 | 1,660 | 1,660 | 1,600 | 1,600 | 3,400 | 1,600 |
| 2001-10-09 | 1,664 | 1,664 | 1,649 | 1,659 | 1,900 | 1,659 |
| 2001-10-05 | 1,690 | 1,690 | 1,656 | 1,656 | 3,200 | 1,656 |
| 2001-10-04 | 1,669 | 1,690 | 1,662 | 1,690 | 9,600 | 1,690 |
| 2001-10-03 | 1,690 | 1,690 | 1,650 | 1,680 | 6,300 | 1,680 |
| 2001-10-02 | 1,503 | 1,710 | 1,503 | 1,690 | 7,400 | 1,690 |
| 2001-10-01 | 1,431 | 1,595 | 1,421 | 1,575 | 8,300 | 1,575 |
| 2001-09-28 | 1,420 | 1,440 | 1,400 | 1,420 | 22,300 | 1,420 |
| 2001-09-27 | 1,290 | 1,300 | 1,281 | 1,300 | 6,600 | 1,300 |
| 2001-09-26 | 1,277 | 1,278 | 1,266 | 1,270 | 4,100 | 1,270 |
| 2001-09-25 | 1,325 | 1,325 | 1,270 | 1,270 | 20,600 | 1,270 |
| 2001-09-21 | 1,270 | 1,270 | 1,244 | 1,265 | 5,500 | 1,265 |
| 2001-09-20 | 1,300 | 1,301 | 1,279 | 1,279 | 7,700 | 1,279 |
| 2001-09-19 | 1,300 | 1,351 | 1,300 | 1,330 | 5,900 | 1,330 |
| 2001-09-18 | 1,372 | 1,372 | 1,333 | 1,333 | 4,400 | 1,333 |
| 2001-09-17 | 1,330 | 1,334 | 1,312 | 1,312 | 3,300 | 1,312 |
| 2001-09-14 | 1,279 | 1,400 | 1,278 | 1,399 | 16,600 | 1,399 |
| 2001-09-13 | 1,250 | 1,300 | 1,250 | 1,300 | 6,400 | 1,300 |
| 2001-09-12 | 1,200 | 1,300 | 1,200 | 1,300 | 16,700 | 1,300 |
| 2001-09-11 | 1,260 | 1,300 | 1,237 | 1,300 | 6,200 | 1,300 |
| 2001-09-10 | 1,380 | 1,399 | 1,300 | 1,300 | 3,400 | 1,300 |
| 2001-09-07 | 1,436 | 1,437 | 1,419 | 1,419 | 6,400 | 1,419 |
| 2001-09-06 | 1,479 | 1,496 | 1,456 | 1,456 | 2,000 | 1,456 |
| 2001-09-05 | 1,455 | 1,516 | 1,454 | 1,479 | 6,000 | 1,479 |
| 2001-09-04 | 1,511 | 1,595 | 1,511 | 1,595 | 2,200 | 1,595 |
| 2001-09-03 | 1,549 | 1,690 | 1,543 | 1,543 | 1,900 | 1,543 |
| 2001-08-31 | 1,750 | 1,750 | 1,699 | 1,699 | 18,100 | 1,699 |
| 2001-08-30 | 1,681 | 1,750 | 1,670 | 1,750 | 7,600 | 1,750 |
| 2001-08-29 | 1,700 | 1,705 | 1,691 | 1,700 | 2,600 | 1,700 |
| 2001-08-28 | 1,690 | 1,690 | 1,683 | 1,690 | 3,300 | 1,690 |
| 2001-08-27 | 1,698 | 1,698 | 1,690 | 1,697 | 2,200 | 1,697 |
| 2001-08-24 | 1,701 | 1,701 | 1,683 | 1,698 | 8,700 | 1,698 |
| 2001-08-23 | 1,671 | 1,687 | 1,671 | 1,686 | 1,300 | 1,686 |
| 2001-08-22 | 1,715 | 1,715 | 1,700 | 1,705 | 1,100 | 1,705 |
| 2001-08-21 | 1,771 | 1,771 | 1,700 | 1,715 | 1,100 | 1,715 |
| 2001-08-20 | 1,762 | 1,762 | 1,722 | 1,741 | 3,500 | 1,741 |
| 2001-08-17 | 1,800 | 1,800 | 1,761 | 1,761 | 2,300 | 1,761 |
| 2001-08-16 | 1,781 | 1,800 | 1,760 | 1,800 | 2,100 | 1,800 |
| 2001-08-15 | 1,798 | 1,798 | 1,768 | 1,781 | 900 | 1,781 |
| 2001-08-14 | 1,830 | 1,830 | 1,800 | 1,804 | 1,500 | 1,804 |
| 2001-08-13 | 1,763 | 1,800 | 1,763 | 1,800 | 1,800 | 1,800 |
| 2001-08-10 | 1,760 | 1,829 | 1,760 | 1,829 | 1,200 | 1,829 |
| 2001-08-09 | 1,793 | 1,793 | 1,760 | 1,760 | 4,600 | 1,760 |
| 2001-08-08 | 1,840 | 1,840 | 1,786 | 1,786 | 900 | 1,786 |
| 2001-08-07 | 1,846 | 1,848 | 1,787 | 1,840 | 3,800 | 1,840 |
| 2001-08-06 | 1,776 | 1,845 | 1,776 | 1,845 | 3,100 | 1,845 |
| 2001-08-03 | 1,877 | 1,877 | 1,849 | 1,849 | 300 | 1,849 |
| 2001-08-02 | 1,860 | 1,860 | 1,796 | 1,858 | 4,300 | 1,858 |
| 2001-08-01 | 1,790 | 1,831 | 1,789 | 1,830 | 3,800 | 1,830 |
| 2001-07-31 | 1,880 | 1,880 | 1,740 | 1,790 | 25,100 | 1,790 |
| 2001-07-30 | 1,869 | 1,885 | 1,861 | 1,885 | 6,900 | 1,885 |
| 2001-07-27 | 1,850 | 1,870 | 1,850 | 1,850 | 3,900 | 1,850 |
| 2001-07-26 | 1,879 | 1,879 | 1,850 | 1,850 | 2,600 | 1,850 |
| 2001-07-25 | 1,905 | 1,906 | 1,889 | 1,889 | 8,300 | 1,889 |
| 2001-07-24 | 1,874 | 1,900 | 1,874 | 1,900 | 14,200 | 1,900 |
| 2001-07-23 | 1,850 | 1,870 | 1,840 | 1,869 | 6,300 | 1,869 |
| 2001-07-19 | 1,840 | 1,846 | 1,839 | 1,846 | 10,600 | 1,846 |
| 2001-07-18 | 1,772 | 1,842 | 1,772 | 1,842 | 2,100 | 1,842 |
| 2001-07-17 | 1,828 | 1,828 | 1,790 | 1,790 | 4,100 | 1,790 |
| 2001-07-16 | 1,875 | 1,875 | 1,800 | 1,827 | 600 | 1,827 |
| 2001-07-13 | 1,874 | 1,875 | 1,866 | 1,875 | 2,500 | 1,875 |
| 2001-07-12 | 1,891 | 1,891 | 1,876 | 1,876 | 700 | 1,876 |
| 2001-07-11 | 1,890 | 1,890 | 1,860 | 1,890 | 700 | 1,890 |
| 2001-07-10 | 1,895 | 1,900 | 1,870 | 1,878 | 1,800 | 1,878 |
| 2001-07-09 | 1,987 | 1,987 | 1,870 | 1,896 | 9,600 | 1,896 |
| 2001-07-06 | 1,897 | 1,897 | 1,897 | 1,897 | 400 | 1,897 |
| 2001-07-05 | 1,860 | 1,898 | 1,860 | 1,898 | 2,200 | 1,898 |
| 2001-07-04 | 1,861 | 1,861 | 1,858 | 1,858 | 600 | 1,858 |
| 2001-07-03 | 1,858 | 1,861 | 1,858 | 1,861 | 1,100 | 1,861 |
| 2001-07-02 | 1,930 | 1,930 | 1,850 | 1,855 | 2,900 | 1,855 |
| 2001-06-29 | 1,930 | 1,930 | 1,900 | 1,930 | 23,000 | 1,930 |
| 2001-06-28 | 1,900 | 1,930 | 1,891 | 1,930 | 4,500 | 1,930 |
| 2001-06-27 | 1,930 | 1,930 | 1,900 | 1,900 | 1,900 | 1,900 |
| 2001-06-26 | 1,899 | 1,930 | 1,891 | 1,930 | 7,800 | 1,930 |
| 2001-06-25 | 1,955 | 1,955 | 1,881 | 1,885 | 10,600 | 1,885 |
| 2001-06-22 | 1,900 | 1,959 | 1,850 | 1,959 | 8,500 | 1,959 |
| 2001-06-21 | 1,874 | 1,904 | 1,874 | 1,899 | 1,200 | 1,899 |
| 2001-06-20 | 1,874 | 1,874 | 1,844 | 1,844 | 600 | 1,844 |
| 2001-06-19 | 1,869 | 1,877 | 1,820 | 1,876 | 7,600 | 1,876 |
| 2001-06-18 | 1,890 | 1,890 | 1,870 | 1,879 | 1,700 | 1,879 |
| 2001-06-15 | 1,972 | 1,972 | 1,900 | 1,950 | 5,000 | 1,950 |
| 2001-06-14 | 1,972 | 1,972 | 1,972 | 1,972 | 500 | 1,972 |
| 2001-06-13 | 1,943 | 1,943 | 1,941 | 1,943 | 900 | 1,943 |
| 2001-06-12 | 1,967 | 1,976 | 1,955 | 1,972 | 3,900 | 1,972 |
| 2001-06-11 | 1,965 | 1,977 | 1,965 | 1,965 | 600 | 1,965 |
| 2001-06-08 | 2,090 | 2,090 | 1,991 | 2,005 | 43,300 | 2,005 |
| 2001-06-07 | 1,980 | 1,980 | 1,961 | 1,980 | 3,300 | 1,980 |
| 2001-06-06 | 2,065 | 2,065 | 1,992 | 1,992 | 15,200 | 1,992 |
| 2001-06-05 | 2,015 | 2,015 | 1,981 | 1,995 | 1,700 | 1,995 |
| 2001-06-04 | 2,035 | 2,040 | 2,035 | 2,035 | 1,100 | 2,035 |
| 2001-06-01 | 1,943 | 2,030 | 1,943 | 2,030 | 2,000 | 2,030 |
| 2001-05-31 | 2,025 | 2,025 | 1,960 | 1,973 | 12,300 | 1,973 |
| 2001-05-30 | 2,030 | 2,035 | 1,992 | 2,035 | 6,700 | 2,035 |
| 2001-05-29 | 2,025 | 2,035 | 1,983 | 2,035 | 2,200 | 2,035 |
| 2001-05-28 | 2,000 | 2,000 | 1,990 | 1,991 | 2,100 | 1,991 |
| 2001-05-25 | 2,040 | 2,040 | 1,969 | 1,986 | 7,200 | 1,986 |
| 2001-05-24 | 1,971 | 2,000 | 1,971 | 2,000 | 2,700 | 2,000 |
| 2001-05-23 | 1,966 | 2,015 | 1,966 | 2,000 | 1,100 | 2,000 |
| 2001-05-22 | 2,025 | 2,025 | 1,964 | 1,964 | 4,000 | 1,964 |
| 2001-05-21 | 1,971 | 1,990 | 1,961 | 1,987 | 2,600 | 1,987 |
| 2001-05-18 | 1,992 | 2,000 | 1,992 | 1,999 | 2,700 | 1,999 |
| 2001-05-17 | 1,991 | 1,992 | 1,990 | 1,992 | 1,500 | 1,992 |
| 2001-05-16 | 2,030 | 2,030 | 1,980 | 1,992 | 1,200 | 1,992 |
| 2001-05-15 | 1,957 | 1,957 | 1,957 | 1,957 | 200 | 1,957 |
| 2001-05-14 | 1,960 | 1,984 | 1,954 | 1,957 | 1,400 | 1,957 |
| 2001-05-11 | 2,000 | 2,000 | 1,960 | 1,960 | 1,700 | 1,960 |
| 2001-05-10 | 2,065 | 2,070 | 2,025 | 2,025 | 2,100 | 2,025 |
| 2001-05-09 | 2,035 | 2,070 | 2,010 | 2,070 | 2,300 | 2,070 |
| 2001-05-08 | 2,020 | 2,090 | 2,020 | 2,035 | 2,500 | 2,035 |
| 2001-05-07 | 1,980 | 2,005 | 1,980 | 2,005 | 2,500 | 2,005 |
| 2001-05-02 | 2,100 | 2,100 | 1,932 | 1,932 | 2,700 | 1,932 |
| 2001-05-01 | 2,090 | 2,090 | 2,060 | 2,060 | 14,900 | 2,060 |
| 2001-04-27 | 1,980 | 2,020 | 1,950 | 2,020 | 5,000 | 2,020 |
| 2001-04-26 | 1,976 | 2,020 | 1,961 | 2,020 | 8,600 | 2,020 |
| 2001-04-25 | 2,000 | 2,000 | 1,972 | 1,972 | 11,600 | 1,972 |
| 2001-04-24 | 1,932 | 1,990 | 1,932 | 1,990 | 3,300 | 1,990 |
| 2001-04-23 | 1,965 | 1,995 | 1,965 | 1,990 | 2,300 | 1,990 |
| 2001-04-20 | 1,999 | 1,999 | 1,930 | 1,995 | 1,700 | 1,995 |
| 2001-04-19 | 2,000 | 2,000 | 1,959 | 1,966 | 4,200 | 1,966 |
| 2001-04-18 | 1,949 | 1,989 | 1,949 | 1,989 | 5,100 | 1,989 |
| 2001-04-17 | 1,902 | 1,950 | 1,902 | 1,950 | 1,100 | 1,950 |
| 2001-04-16 | 1,900 | 1,902 | 1,883 | 1,902 | 400 | 1,902 |
| 2001-04-13 | 1,949 | 1,949 | 1,901 | 1,902 | 2,100 | 1,902 |
| 2001-04-12 | 1,950 | 1,950 | 1,949 | 1,949 | 1,200 | 1,949 |
| 2001-04-11 | 1,925 | 1,969 | 1,896 | 1,957 | 3,600 | 1,957 |
| 2001-04-10 | 1,922 | 1,932 | 1,893 | 1,895 | 2,600 | 1,895 |
| 2001-04-09 | 1,986 | 1,986 | 1,890 | 1,892 | 3,100 | 1,892 |
| 2001-04-06 | 1,902 | 1,994 | 1,902 | 1,926 | 1,200 | 1,926 |
| 2001-04-05 | 1,943 | 2,000 | 1,940 | 2,000 | 1,500 | 2,000 |
| 2001-04-04 | 1,899 | 1,933 | 1,897 | 1,933 | 2,200 | 1,933 |
| 2001-04-03 | 1,950 | 2,000 | 1,950 | 1,999 | 4,700 | 1,999 |
| 2001-04-02 | 1,901 | 1,930 | 1,825 | 1,930 | 4,800 | 1,930 |
| 2001-03-30 | 2,100 | 2,100 | 1,900 | 1,900 | 14,800 | 1,900 |
| 2001-03-29 | 2,050 | 2,060 | 1,975 | 1,975 | 4,700 | 1,975 |
| 2001-03-28 | 2,050 | 2,085 | 2,000 | 2,010 | 7,500 | 2,010 |
| 2001-03-27 | 1,999 | 2,050 | 1,999 | 2,050 | 7,300 | 2,050 |
| 2001-03-26 | 1,940 | 2,030 | 1,940 | 2,030 | 9,200 | 2,030 |
| 2001-03-23 | 1,930 | 1,950 | 1,926 | 1,950 | 6,600 | 1,950 |
| 2001-03-22 | 1,964 | 1,990 | 1,900 | 1,900 | 12,900 | 1,900 |
| 2001-03-21 | 1,810 | 2,000 | 1,770 | 2,000 | 8,900 | 2,000 |
| 2001-03-19 | 1,850 | 1,858 | 1,830 | 1,830 | 9,400 | 1,830 |
| 2001-03-16 | 1,900 | 1,974 | 1,850 | 1,850 | 9,600 | 1,850 |
| 2001-03-15 | 1,890 | 1,920 | 1,889 | 1,920 | 3,700 | 1,920 |
| 2001-03-14 | 1,921 | 1,921 | 1,880 | 1,880 | 3,800 | 1,880 |
| 2001-03-13 | 1,977 | 1,977 | 1,890 | 1,891 | 9,300 | 1,891 |
| 2001-03-12 | 2,005 | 2,005 | 1,911 | 1,917 | 3,000 | 1,917 |
| 2001-03-09 | 2,085 | 2,085 | 1,930 | 1,973 | 18,100 | 1,973 |
| 2001-03-08 | 1,980 | 1,980 | 1,911 | 1,911 | 1,300 | 1,911 |
| 2001-03-07 | 1,941 | 1,941 | 1,910 | 1,910 | 1,600 | 1,910 |
| 2001-03-06 | 1,920 | 1,971 | 1,900 | 1,911 | 3,100 | 1,911 |
| 2001-03-05 | 1,970 | 1,970 | 1,910 | 1,910 | 800 | 1,910 |
| 2001-03-02 | 1,912 | 1,970 | 1,905 | 1,910 | 2,500 | 1,910 |
| 2001-03-01 | 1,930 | 1,963 | 1,901 | 1,911 | 8,300 | 1,911 |
| 2001-02-28 | 2,085 | 2,085 | 1,961 | 1,966 | 15,500 | 1,966 |
| 2001-02-27 | 2,040 | 2,115 | 2,040 | 2,115 | 15,500 | 2,115 |
| 2001-02-26 | 2,040 | 2,040 | 2,015 | 2,040 | 2,700 | 2,040 |
| 2001-02-23 | 2,020 | 2,070 | 2,020 | 2,070 | 16,700 | 2,070 |
| 2001-02-22 | 2,030 | 2,035 | 2,020 | 2,025 | 14,000 | 2,025 |
| 2001-02-21 | 2,020 | 2,055 | 2,020 | 2,055 | 93,300 | 2,055 |
| 2001-02-20 | 2,030 | 2,070 | 2,030 | 2,030 | 14,100 | 2,030 |
| 2001-02-19 | 2,015 | 2,050 | 2,015 | 2,020 | 5,400 | 2,020 |
| 2001-02-16 | 2,010 | 2,045 | 2,010 | 2,015 | 8,100 | 2,015 |
| 2001-02-15 | 2,050 | 2,050 | 2,020 | 2,035 | 2,800 | 2,035 |
| 2001-02-14 | 2,050 | 2,050 | 2,010 | 2,030 | 3,100 | 2,030 |
| 2001-02-13 | 2,065 | 2,065 | 2,005 | 2,005 | 3,900 | 2,005 |
| 2001-02-09 | 1,999 | 2,030 | 1,999 | 2,030 | 2,600 | 2,030 |
| 2001-02-08 | 2,030 | 2,030 | 1,953 | 1,999 | 2,800 | 1,999 |
| 2001-02-07 | 1,935 | 2,000 | 1,935 | 1,987 | 2,400 | 1,987 |
| 2001-02-06 | 1,969 | 1,969 | 1,922 | 1,935 | 15,900 | 1,935 |
| 2001-02-05 | 2,075 | 2,075 | 1,921 | 1,970 | 10,600 | 1,970 |
| 2001-02-02 | 2,135 | 2,150 | 1,980 | 2,075 | 30,400 | 2,075 |
| 2001-02-01 | 2,215 | 2,270 | 2,045 | 2,100 | 74,500 | 2,100 |
| 2001-01-31 | 2,490 | 2,535 | 2,400 | 2,400 | 164,200 | 2,400 |
| 2001-01-30 | 2,395 | 2,490 | 2,340 | 2,490 | 51,600 | 2,490 |
| 2001-01-29 | 2,295 | 2,360 | 2,295 | 2,320 | 23,600 | 2,320 |
| 2001-01-26 | 2,320 | 2,370 | 2,300 | 2,315 | 5,600 | 2,315 |
| 2001-01-25 | 2,320 | 2,330 | 2,230 | 2,230 | 51,100 | 2,230 |
| 2001-01-24 | 2,410 | 2,410 | 2,280 | 2,350 | 38,200 | 2,350 |
| 2001-01-23 | 2,400 | 2,450 | 2,350 | 2,400 | 53,400 | 2,400 |
| 2001-01-22 | 2,210 | 2,280 | 2,170 | 2,280 | 38,100 | 2,280 |
| 2001-01-19 | 1,950 | 1,950 | 1,910 | 1,950 | 7,100 | 1,950 |
| 2001-01-18 | 1,962 | 2,000 | 1,962 | 2,000 | 3,700 | 2,000 |
| 2001-01-16 | 1,991 | 1,991 | 1,932 | 1,932 | 2,900 | 1,932 |
| 2001-01-15 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 1,990 |
| 2001-01-12 | 1,910 | 1,960 | 1,900 | 1,960 | 4,400 | 1,960 |
| 2001-01-11 | 1,901 | 1,901 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2001-01-10 | 1,960 | 2,000 | 1,900 | 1,900 | 1,700 | 1,900 |
| 2001-01-09 | 2,010 | 2,010 | 1,960 | 1,960 | 1,700 | 1,960 |
| 2001-01-05 | 2,005 | 2,085 | 2,005 | 2,025 | 400 | 2,025 |
分割・併合履歴 ： [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1994-08-26]1株→1.2株 [1993-10-26]1株→1.1株 [1990-08-28]1株→1.2株
