8595 ジャフコ グループ(株) 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 | 7,850 | 8,090 | 7,780 | 7,870 | 28,200 | 2,623.33 |
| 2001-12-27 | 7,800 | 7,850 | 7,560 | 7,770 | 30,500 | 2,590 |
| 2001-12-26 | 7,400 | 7,800 | 7,350 | 7,780 | 40,400 | 2,593.33 |
| 2001-12-25 | 7,500 | 7,640 | 7,300 | 7,400 | 72,400 | 2,466.67 |
| 2001-12-21 | 8,050 | 8,060 | 7,700 | 7,800 | 51,400 | 2,600 |
| 2001-12-20 | 8,380 | 8,380 | 8,050 | 8,120 | 53,600 | 2,706.67 |
| 2001-12-19 | 8,020 | 8,200 | 8,020 | 8,080 | 61,100 | 2,693.33 |
| 2001-12-18 | 8,300 | 8,610 | 8,000 | 8,220 | 59,000 | 2,740 |
| 2001-12-17 | 8,110 | 8,410 | 8,110 | 8,220 | 69,000 | 2,740 |
| 2001-12-14 | 8,450 | 8,650 | 8,400 | 8,610 | 148,300 | 2,870 |
| 2001-12-13 | 8,590 | 8,730 | 8,590 | 8,700 | 58,600 | 2,900 |
| 2001-12-12 | 8,550 | 8,700 | 8,530 | 8,590 | 64,700 | 2,863.33 |
| 2001-12-11 | 8,800 | 8,900 | 8,550 | 8,550 | 106,000 | 2,850 |
| 2001-12-10 | 9,480 | 9,480 | 9,010 | 9,200 | 41,900 | 3,066.67 |
| 2001-12-07 | 9,700 | 9,700 | 9,290 | 9,470 | 102,100 | 3,156.67 |
| 2001-12-06 | 9,350 | 9,520 | 9,250 | 9,400 | 156,100 | 3,133.33 |
| 2001-12-05 | 8,610 | 8,850 | 8,570 | 8,850 | 70,700 | 2,950 |
| 2001-12-04 | 8,720 | 8,740 | 8,370 | 8,550 | 62,300 | 2,850 |
| 2001-12-03 | 8,940 | 9,010 | 8,670 | 8,760 | 50,700 | 2,920 |
| 2001-11-30 | 8,990 | 9,040 | 8,810 | 9,010 | 34,300 | 3,003.33 |
| 2001-11-29 | 8,950 | 9,080 | 8,810 | 9,010 | 59,100 | 3,003.33 |
| 2001-11-28 | 9,000 | 9,030 | 8,900 | 8,980 | 37,700 | 2,993.33 |
| 2001-11-27 | 9,300 | 9,340 | 9,100 | 9,160 | 35,100 | 3,053.33 |
| 2001-11-26 | 9,000 | 9,330 | 9,000 | 9,200 | 41,300 | 3,066.67 |
| 2001-11-22 | 8,840 | 8,940 | 8,840 | 8,900 | 84,200 | 2,966.67 |
| 2001-11-21 | 9,400 | 9,400 | 8,980 | 9,140 | 46,300 | 3,046.67 |
| 2001-11-20 | 9,450 | 9,600 | 9,350 | 9,380 | 117,100 | 3,126.67 |
| 2001-11-19 | 9,400 | 9,590 | 9,350 | 9,450 | 57,400 | 3,150 |
| 2001-11-16 | 9,200 | 9,350 | 9,090 | 9,220 | 72,100 | 3,073.33 |
| 2001-11-15 | 9,000 | 9,200 | 8,970 | 9,200 | 80,800 | 3,066.67 |
| 2001-11-14 | 9,190 | 9,290 | 9,020 | 9,150 | 46,700 | 3,050 |
| 2001-11-13 | 8,880 | 9,000 | 8,850 | 8,940 | 48,800 | 2,980 |
| 2001-11-12 | 8,850 | 9,000 | 8,790 | 8,980 | 57,100 | 2,993.33 |
| 2001-11-09 | 8,900 | 8,950 | 8,820 | 8,950 | 93,200 | 2,983.33 |
| 2001-11-08 | 8,860 | 9,050 | 8,750 | 9,000 | 72,200 | 3,000 |
| 2001-11-07 | 9,310 | 9,350 | 8,860 | 9,120 | 118,600 | 3,040 |
| 2001-11-06 | 9,030 | 9,290 | 8,970 | 9,280 | 136,000 | 3,093.33 |
| 2001-11-05 | 8,800 | 8,920 | 8,600 | 8,740 | 77,300 | 2,913.33 |
| 2001-11-02 | 8,760 | 9,030 | 8,730 | 8,800 | 272,300 | 2,933.33 |
| 2001-11-01 | 8,010 | 8,340 | 8,000 | 8,160 | 58,500 | 2,720 |
| 2001-10-31 | 7,820 | 8,140 | 7,800 | 7,910 | 56,200 | 2,636.67 |
| 2001-10-30 | 8,200 | 8,200 | 7,830 | 7,840 | 71,400 | 2,613.33 |
| 2001-10-29 | 8,700 | 8,700 | 8,400 | 8,490 | 22,800 | 2,830 |
| 2001-10-26 | 8,700 | 8,810 | 8,590 | 8,700 | 57,700 | 2,900 |
| 2001-10-25 | 8,560 | 8,700 | 8,340 | 8,500 | 78,600 | 2,833.33 |
| 2001-10-24 | 8,510 | 8,650 | 8,340 | 8,460 | 86,100 | 2,820 |
| 2001-10-23 | 8,700 | 8,800 | 8,450 | 8,540 | 101,000 | 2,846.67 |
| 2001-10-22 | 8,730 | 9,080 | 8,650 | 8,900 | 90,300 | 2,966.67 |
| 2001-10-19 | 8,680 | 8,780 | 8,410 | 8,530 | 107,600 | 2,843.33 |
| 2001-10-18 | 8,500 | 9,130 | 8,360 | 8,880 | 254,200 | 2,960 |
| 2001-10-17 | 8,000 | 8,650 | 8,000 | 8,600 | 164,300 | 2,866.67 |
| 2001-10-16 | 7,590 | 7,990 | 7,500 | 7,950 | 148,200 | 2,650 |
| 2001-10-15 | 7,500 | 7,600 | 7,410 | 7,550 | 220,500 | 2,516.67 |
| 2001-10-12 | 7,750 | 8,000 | 7,710 | 7,990 | 139,300 | 2,663.33 |
| 2001-10-11 | 7,340 | 7,350 | 7,110 | 7,250 | 71,800 | 2,416.67 |
| 2001-10-10 | 7,100 | 7,180 | 6,940 | 6,940 | 83,800 | 2,313.33 |
| 2001-10-09 | 7,450 | 7,490 | 7,130 | 7,130 | 93,200 | 2,376.67 |
| 2001-10-05 | 8,100 | 8,100 | 7,700 | 7,850 | 87,800 | 2,616.67 |
| 2001-10-04 | 8,150 | 8,190 | 7,600 | 8,120 | 130,100 | 2,706.67 |
| 2001-10-03 | 8,100 | 8,540 | 8,100 | 8,250 | 211,400 | 2,750 |
| 2001-10-02 | 7,070 | 7,850 | 7,070 | 7,800 | 127,600 | 2,600 |
| 2001-10-01 | 6,680 | 7,140 | 6,660 | 6,870 | 64,900 | 2,290 |
| 2001-09-28 | 6,950 | 6,950 | 6,550 | 6,550 | 56,000 | 2,183.33 |
| 2001-09-27 | 6,930 | 7,040 | 6,750 | 6,800 | 142,600 | 2,266.67 |
| 2001-09-26 | 6,910 | 7,000 | 6,780 | 6,900 | 66,600 | 2,300 |
| 2001-09-25 | 6,700 | 7,140 | 6,610 | 6,610 | 137,600 | 2,203.33 |
| 2001-09-21 | 5,870 | 6,570 | 5,870 | 6,500 | 219,300 | 2,166.67 |
| 2001-09-20 | 7,970 | 7,970 | 6,870 | 6,870 | 129,300 | 2,290 |
| 2001-09-19 | 7,250 | 7,980 | 7,230 | 7,870 | 103,900 | 2,623.33 |
| 2001-09-18 | 6,890 | 7,250 | 6,850 | 7,050 | 67,400 | 2,350 |
| 2001-09-17 | 6,620 | 6,900 | 6,500 | 6,790 | 80,500 | 2,263.33 |
| 2001-09-14 | 6,620 | 7,160 | 6,610 | 7,120 | 123,700 | 2,373.33 |
| 2001-09-13 | 6,700 | 6,820 | 6,560 | 6,820 | 247,600 | 2,273.33 |
| 2001-09-11 | 7,500 | 7,700 | 7,500 | 7,500 | 128,300 | 2,500 |
| 2001-09-10 | 7,200 | 7,420 | 6,720 | 7,360 | 182,300 | 2,453.33 |
| 2001-09-07 | 8,000 | 8,000 | 7,450 | 7,500 | 209,200 | 2,500 |
| 2001-09-06 | 8,670 | 8,670 | 8,300 | 8,400 | 96,200 | 2,800 |
| 2001-09-05 | 8,790 | 8,900 | 8,750 | 8,770 | 64,200 | 2,923.33 |
| 2001-09-04 | 8,740 | 9,090 | 8,730 | 9,090 | 75,400 | 3,030 |
| 2001-09-03 | 9,330 | 9,340 | 8,900 | 8,940 | 57,200 | 2,980 |
| 2001-08-31 | 9,000 | 9,400 | 9,000 | 9,250 | 65,100 | 3,083.33 |
| 2001-08-30 | 9,400 | 9,400 | 9,200 | 9,350 | 67,700 | 3,116.67 |
| 2001-08-29 | 9,900 | 9,980 | 9,540 | 9,600 | 55,700 | 3,200 |
| 2001-08-28 | 9,980 | 10,240 | 9,850 | 10,100 | 60,900 | 3,366.67 |
| 2001-08-27 | 10,260 | 10,400 | 9,930 | 9,990 | 56,600 | 3,330 |
| 2001-08-24 | 10,100 | 10,250 | 9,700 | 9,800 | 86,300 | 3,266.67 |
| 2001-08-23 | 10,750 | 10,750 | 10,220 | 10,250 | 82,400 | 3,416.67 |
| 2001-08-22 | 10,450 | 10,900 | 10,400 | 10,580 | 182,800 | 3,526.67 |
| 2001-08-21 | 10,340 | 10,880 | 10,270 | 10,310 | 79,000 | 3,436.67 |
| 2001-08-20 | 10,200 | 11,030 | 10,100 | 10,470 | 117,400 | 3,490 |
| 2001-08-17 | 9,870 | 10,870 | 9,790 | 10,430 | 168,100 | 3,476.67 |
| 2001-08-16 | 9,500 | 9,880 | 9,400 | 9,870 | 68,400 | 3,290 |
| 2001-08-15 | 9,350 | 9,900 | 9,240 | 9,710 | 223,100 | 3,236.67 |
| 2001-08-14 | 9,140 | 9,290 | 9,100 | 9,250 | 35,700 | 3,083.33 |
| 2001-08-13 | 9,380 | 9,380 | 9,000 | 9,040 | 57,900 | 3,013.33 |
| 2001-08-10 | 9,300 | 9,410 | 9,270 | 9,400 | 34,600 | 3,133.33 |
| 2001-08-09 | 9,500 | 9,550 | 9,350 | 9,450 | 57,100 | 3,150 |
| 2001-08-08 | 9,700 | 9,700 | 9,510 | 9,600 | 52,600 | 3,200 |
| 2001-08-07 | 9,530 | 9,800 | 9,490 | 9,700 | 72,300 | 3,233.33 |
| 2001-08-06 | 9,610 | 9,610 | 9,500 | 9,560 | 31,800 | 3,186.67 |
| 2001-08-03 | 9,880 | 9,880 | 9,550 | 9,680 | 91,300 | 3,226.67 |
| 2001-08-02 | 9,400 | 9,800 | 9,400 | 9,780 | 81,500 | 3,260 |
| 2001-08-01 | 9,200 | 9,300 | 9,110 | 9,240 | 51,700 | 3,080 |
| 2001-07-31 | 9,000 | 9,270 | 8,990 | 9,200 | 84,400 | 3,066.67 |
| 2001-07-30 | 9,250 | 9,330 | 9,010 | 9,100 | 58,000 | 3,033.33 |
| 2001-07-27 | 9,760 | 9,790 | 9,510 | 9,650 | 28,700 | 3,216.67 |
| 2001-07-26 | 9,870 | 9,900 | 9,700 | 9,810 | 25,500 | 3,270 |
| 2001-07-25 | 9,640 | 10,150 | 9,600 | 9,860 | 96,600 | 3,286.67 |
| 2001-07-24 | 9,200 | 9,500 | 9,150 | 9,400 | 79,000 | 3,133.33 |
| 2001-07-23 | 9,900 | 9,930 | 9,230 | 9,620 | 97,500 | 3,206.67 |
| 2001-07-19 | 9,740 | 9,940 | 9,640 | 9,940 | 81,600 | 3,313.33 |
| 2001-07-18 | 10,030 | 10,070 | 9,800 | 9,840 | 62,600 | 3,280 |
| 2001-07-17 | 10,590 | 10,590 | 9,900 | 10,030 | 50,000 | 3,343.33 |
| 2001-07-16 | 10,940 | 10,950 | 10,450 | 10,650 | 38,000 | 3,550 |
| 2001-07-13 | 11,390 | 11,390 | 10,780 | 11,140 | 73,900 | 3,713.33 |
| 2001-07-12 | 10,110 | 11,200 | 10,110 | 10,990 | 104,400 | 3,663.33 |
| 2001-07-11 | 10,100 | 10,340 | 9,950 | 10,050 | 47,500 | 3,350 |
| 2001-07-10 | 10,000 | 10,490 | 9,830 | 10,490 | 45,900 | 3,496.67 |
| 2001-07-09 | 9,820 | 9,900 | 9,600 | 9,660 | 51,800 | 3,220 |
| 2001-07-06 | 10,000 | 10,200 | 9,700 | 9,980 | 174,100 | 3,326.67 |
| 2001-07-05 | 10,900 | 11,000 | 10,490 | 10,600 | 99,100 | 3,533.33 |
| 2001-07-04 | 11,500 | 11,500 | 10,980 | 11,170 | 47,600 | 3,723.33 |
| 2001-07-03 | 11,740 | 11,740 | 11,400 | 11,700 | 19,200 | 3,900 |
| 2001-07-02 | 11,700 | 11,700 | 11,300 | 11,440 | 31,700 | 3,813.33 |
| 2001-06-29 | 12,100 | 12,480 | 11,710 | 11,910 | 58,300 | 3,970 |
| 2001-06-28 | 11,980 | 11,990 | 11,550 | 11,800 | 31,700 | 3,933.33 |
| 2001-06-27 | 12,100 | 12,200 | 11,850 | 12,000 | 35,700 | 4,000 |
| 2001-06-26 | 12,000 | 12,250 | 11,700 | 12,250 | 48,000 | 4,083.33 |
| 2001-06-25 | 12,320 | 12,320 | 12,100 | 12,110 | 20,600 | 4,036.67 |
| 2001-06-22 | 12,480 | 12,600 | 12,310 | 12,330 | 46,400 | 4,110 |
| 2001-06-21 | 11,600 | 12,150 | 11,600 | 12,080 | 54,600 | 4,026.67 |
| 2001-06-20 | 10,960 | 11,590 | 10,900 | 11,400 | 57,800 | 3,800 |
| 2001-06-19 | 11,450 | 11,550 | 10,850 | 10,900 | 90,600 | 3,633.33 |
| 2001-06-18 | 12,110 | 12,170 | 11,580 | 11,650 | 41,500 | 3,883.33 |
| 2001-06-15 | 12,350 | 12,650 | 12,090 | 12,440 | 52,700 | 4,146.67 |
| 2001-06-14 | 12,600 | 12,630 | 11,900 | 12,550 | 109,100 | 4,183.33 |
| 2001-06-13 | 12,680 | 12,940 | 12,680 | 12,760 | 42,400 | 4,253.33 |
| 2001-06-12 | 12,930 | 13,000 | 12,550 | 12,680 | 76,100 | 4,226.67 |
| 2001-06-11 | 13,250 | 13,320 | 13,170 | 13,240 | 39,900 | 4,413.33 |
| 2001-06-08 | 13,100 | 13,440 | 13,070 | 13,290 | 90,100 | 4,430 |
| 2001-06-07 | 13,100 | 13,190 | 12,900 | 13,100 | 24,200 | 4,366.67 |
| 2001-06-06 | 13,290 | 13,290 | 12,900 | 12,900 | 36,300 | 4,300 |
| 2001-06-05 | 13,440 | 13,500 | 13,250 | 13,350 | 65,500 | 4,450 |
| 2001-06-04 | 13,200 | 13,600 | 13,200 | 13,530 | 95,700 | 4,510 |
| 2001-06-01 | 12,930 | 13,050 | 12,800 | 13,000 | 58,400 | 4,333.33 |
| 2001-05-31 | 12,900 | 13,070 | 12,510 | 12,830 | 67,300 | 4,276.67 |
| 2001-05-30 | 13,250 | 13,500 | 13,240 | 13,300 | 22,300 | 4,433.33 |
| 2001-05-29 | 13,240 | 13,600 | 13,240 | 13,600 | 22,500 | 4,533.33 |
| 2001-05-28 | 13,540 | 13,670 | 13,320 | 13,440 | 30,500 | 4,480 |
| 2001-05-25 | 13,900 | 13,900 | 13,510 | 13,590 | 26,800 | 4,530 |
| 2001-05-24 | 14,100 | 14,200 | 13,800 | 14,100 | 95,000 | 4,700 |
| 2001-05-23 | 14,000 | 14,430 | 13,810 | 14,200 | 73,900 | 4,733.33 |
| 2001-05-22 | 13,900 | 14,200 | 13,820 | 14,000 | 72,900 | 4,666.67 |
| 2001-05-21 | 13,740 | 13,750 | 13,570 | 13,700 | 53,900 | 4,566.67 |
| 2001-05-18 | 13,390 | 13,570 | 13,110 | 13,550 | 83,000 | 4,516.67 |
| 2001-05-17 | 13,500 | 13,600 | 13,030 | 13,250 | 140,600 | 4,416.67 |
| 2001-05-16 | 13,210 | 13,410 | 13,000 | 13,110 | 104,800 | 4,370 |
| 2001-05-15 | 13,890 | 14,000 | 13,350 | 13,610 | 200,700 | 4,536.67 |
| 2001-05-14 | 14,440 | 14,590 | 14,100 | 14,290 | 34,200 | 4,763.33 |
| 2001-05-11 | 14,800 | 15,000 | 14,650 | 14,750 | 21,100 | 4,916.67 |
| 2001-05-10 | 14,850 | 15,200 | 14,650 | 14,890 | 86,300 | 4,963.33 |
| 2001-05-09 | 15,600 | 15,710 | 14,900 | 14,900 | 133,300 | 4,966.67 |
| 2001-05-08 | 15,620 | 15,990 | 15,600 | 15,910 | 85,900 | 5,303.33 |
| 2001-05-07 | 15,900 | 15,940 | 15,100 | 15,630 | 130,600 | 5,210 |
| 2001-05-02 | 15,610 | 15,800 | 15,210 | 15,770 | 178,300 | 5,256.67 |
| 2001-05-01 | 14,850 | 15,070 | 14,850 | 15,010 | 166,800 | 5,003.33 |
| 2001-04-27 | 14,500 | 14,780 | 14,210 | 14,580 | 160,700 | 4,860 |
| 2001-04-26 | 13,500 | 14,200 | 13,450 | 14,100 | 132,300 | 4,700 |
| 2001-04-25 | 12,900 | 13,600 | 12,820 | 13,450 | 41,900 | 4,483.33 |
| 2001-04-24 | 12,800 | 13,000 | 12,750 | 12,970 | 51,300 | 4,323.33 |
| 2001-04-23 | 12,750 | 13,120 | 12,680 | 13,100 | 143,900 | 4,366.67 |
| 2001-04-20 | 13,650 | 13,700 | 13,510 | 13,550 | 58,800 | 4,516.67 |
| 2001-04-19 | 13,500 | 13,500 | 13,230 | 13,450 | 136,700 | 4,483.33 |
| 2001-04-18 | 12,940 | 13,050 | 12,760 | 12,950 | 52,800 | 4,316.67 |
| 2001-04-17 | 12,680 | 13,000 | 12,510 | 12,950 | 62,600 | 4,316.67 |
| 2001-04-16 | 12,450 | 12,500 | 12,300 | 12,480 | 17,500 | 4,160 |
| 2001-04-13 | 12,540 | 12,790 | 12,400 | 12,450 | 43,300 | 4,150 |
| 2001-04-12 | 12,470 | 12,740 | 12,450 | 12,550 | 22,500 | 4,183.33 |
| 2001-04-11 | 12,710 | 12,800 | 12,440 | 12,460 | 48,700 | 4,153.33 |
| 2001-04-10 | 12,800 | 12,800 | 12,500 | 12,510 | 17,600 | 4,170 |
| 2001-04-09 | 12,550 | 12,980 | 12,550 | 12,550 | 29,500 | 4,183.33 |
| 2001-04-06 | 13,000 | 13,190 | 12,590 | 12,600 | 118,100 | 4,200 |
| 2001-04-05 | 12,400 | 12,700 | 12,220 | 12,220 | 74,200 | 4,073.33 |
| 2001-04-04 | 12,190 | 12,800 | 12,190 | 12,500 | 51,300 | 4,166.67 |
| 2001-04-03 | 12,230 | 12,800 | 12,230 | 12,790 | 40,800 | 4,263.33 |
| 2001-04-02 | 12,700 | 12,800 | 12,290 | 12,290 | 51,000 | 4,096.67 |
| 2001-03-30 | 13,400 | 13,400 | 12,900 | 12,900 | 72,300 | 4,300 |
| 2001-03-29 | 13,000 | 13,380 | 13,000 | 13,030 | 53,200 | 4,343.33 |
| 2001-03-28 | 13,790 | 13,790 | 13,410 | 13,410 | 92,400 | 4,470 |
| 2001-03-27 | 13,300 | 13,600 | 13,100 | 13,390 | 88,500 | 4,463.33 |
| 2001-03-26 | 12,400 | 13,300 | 12,400 | 13,300 | 107,500 | 4,433.33 |
| 2001-03-23 | 12,300 | 12,330 | 12,000 | 12,200 | 69,500 | 4,066.67 |
| 2001-03-22 | 11,800 | 12,310 | 11,710 | 11,870 | 104,900 | 3,956.67 |
| 2001-03-21 | 10,900 | 12,600 | 10,800 | 12,200 | 88,900 | 4,066.67 |
| 2001-03-19 | 10,500 | 11,220 | 10,500 | 10,840 | 45,200 | 3,613.33 |
| 2001-03-16 | 10,400 | 11,000 | 10,360 | 10,600 | 85,400 | 3,533.33 |
| 2001-03-15 | 9,700 | 10,200 | 9,510 | 10,190 | 106,600 | 3,396.67 |
| 2001-03-14 | 10,500 | 10,700 | 10,220 | 10,240 | 49,400 | 3,413.33 |
| 2001-03-13 | 10,100 | 10,440 | 10,070 | 10,200 | 130,600 | 3,400 |
| 2001-03-12 | 11,420 | 11,420 | 11,160 | 11,330 | 88,800 | 3,776.67 |
| 2001-03-09 | 11,500 | 11,780 | 11,500 | 11,520 | 115,700 | 3,840 |
| 2001-03-08 | 11,800 | 11,800 | 11,500 | 11,680 | 59,300 | 3,893.33 |
| 2001-03-07 | 11,710 | 12,100 | 11,700 | 11,850 | 114,300 | 3,950 |
| 2001-03-06 | 10,830 | 11,700 | 10,830 | 11,510 | 64,600 | 3,836.67 |
| 2001-03-05 | 10,930 | 11,170 | 10,900 | 11,030 | 91,300 | 3,676.67 |
| 2001-03-02 | 12,000 | 12,050 | 11,910 | 11,930 | 69,200 | 3,976.67 |
| 2001-03-01 | 12,010 | 12,290 | 11,900 | 12,190 | 68,800 | 4,063.33 |
| 2001-02-28 | 12,620 | 12,620 | 12,200 | 12,200 | 62,200 | 4,066.67 |
| 2001-02-27 | 12,690 | 12,820 | 12,600 | 12,820 | 44,300 | 4,273.33 |
| 2001-02-26 | 12,550 | 12,820 | 12,300 | 12,820 | 66,400 | 4,273.33 |
| 2001-02-23 | 12,100 | 12,670 | 12,070 | 12,560 | 62,500 | 4,186.67 |
| 2001-02-22 | 12,150 | 12,450 | 12,000 | 12,390 | 63,200 | 4,130 |
| 2001-02-21 | 12,750 | 12,850 | 12,460 | 12,530 | 51,400 | 4,176.67 |
| 2001-02-20 | 12,750 | 12,870 | 12,750 | 12,860 | 54,300 | 4,286.67 |
| 2001-02-19 | 12,810 | 12,900 | 12,670 | 12,870 | 36,100 | 4,290 |
| 2001-02-16 | 13,190 | 13,490 | 13,010 | 13,200 | 108,200 | 4,400 |
| 2001-02-15 | 12,700 | 13,100 | 12,660 | 12,970 | 73,400 | 4,323.33 |
| 2001-02-14 | 12,850 | 13,150 | 12,700 | 12,710 | 83,000 | 4,236.67 |
| 2001-02-13 | 13,510 | 13,550 | 12,810 | 13,250 | 115,100 | 4,416.67 |
| 2001-02-09 | 13,100 | 13,700 | 13,090 | 13,310 | 156,500 | 4,436.67 |
| 2001-02-08 | 13,110 | 13,290 | 12,700 | 13,100 | 107,400 | 4,366.67 |
| 2001-02-07 | 12,510 | 13,800 | 12,500 | 13,000 | 186,900 | 4,333.33 |
| 2001-02-06 | 12,450 | 12,590 | 12,450 | 12,550 | 110,400 | 4,183.33 |
| 2001-02-05 | 13,000 | 13,000 | 12,600 | 12,650 | 86,800 | 4,216.67 |
| 2001-02-02 | 13,320 | 13,390 | 13,200 | 13,300 | 59,900 | 4,433.33 |
| 2001-02-01 | 13,500 | 13,500 | 13,320 | 13,400 | 158,600 | 4,466.67 |
| 2001-01-31 | 13,010 | 13,450 | 13,010 | 13,400 | 101,700 | 4,466.67 |
| 2001-01-30 | 13,450 | 13,600 | 13,210 | 13,210 | 255,400 | 4,403.33 |
| 2001-01-29 | 13,600 | 13,850 | 13,200 | 13,640 | 863,900 | 4,546.67 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
