8871 (株)ゴールドクレスト 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 | 4,750 | 4,860 | 4,750 | 4,860 | 10,400 | 2,430 |
| 2001-12-27 | 4,650 | 4,780 | 4,600 | 4,780 | 20,000 | 2,390 |
| 2001-12-26 | 4,650 | 4,740 | 4,600 | 4,740 | 19,800 | 2,370 |
| 2001-12-25 | 4,580 | 4,650 | 4,490 | 4,650 | 55,900 | 2,325 |
| 2001-12-21 | 4,480 | 4,480 | 4,200 | 4,420 | 36,100 | 2,210 |
| 2001-12-20 | 4,300 | 4,500 | 4,230 | 4,500 | 22,600 | 2,250 |
| 2001-12-19 | 4,050 | 4,200 | 4,000 | 4,130 | 43,500 | 2,065 |
| 2001-12-18 | 4,050 | 4,170 | 4,010 | 4,100 | 61,200 | 2,050 |
| 2001-12-17 | 4,270 | 4,270 | 4,100 | 4,200 | 28,900 | 2,100 |
| 2001-12-14 | 4,200 | 4,290 | 4,140 | 4,220 | 99,300 | 2,110 |
| 2001-12-13 | 4,450 | 4,590 | 4,400 | 4,480 | 18,700 | 2,240 |
| 2001-12-12 | 4,400 | 4,760 | 4,400 | 4,610 | 42,900 | 2,305 |
| 2001-12-11 | 4,340 | 4,420 | 4,300 | 4,300 | 83,700 | 2,150 |
| 2001-12-10 | 5,100 | 5,100 | 4,600 | 4,620 | 74,500 | 2,310 |
| 2001-12-07 | 4,850 | 5,060 | 4,730 | 5,060 | 69,000 | 2,530 |
| 2001-12-06 | 5,000 | 5,100 | 4,600 | 4,900 | 109,500 | 2,450 |
| 2001-12-05 | 5,120 | 5,120 | 4,990 | 5,000 | 33,800 | 2,500 |
| 2001-12-04 | 5,160 | 5,160 | 5,000 | 5,070 | 40,500 | 2,535 |
| 2001-12-03 | 5,080 | 5,250 | 5,080 | 5,150 | 25,200 | 2,575 |
| 2001-11-30 | 5,090 | 5,120 | 5,050 | 5,050 | 22,400 | 2,525 |
| 2001-11-29 | 5,120 | 5,120 | 5,050 | 5,100 | 24,900 | 2,550 |
| 2001-11-28 | 5,200 | 5,210 | 5,050 | 5,120 | 60,300 | 2,560 |
| 2001-11-27 | 5,500 | 5,500 | 5,180 | 5,230 | 35,700 | 2,615 |
| 2001-11-26 | 5,460 | 5,550 | 5,340 | 5,400 | 30,300 | 2,700 |
| 2001-11-22 | 5,550 | 5,550 | 5,360 | 5,430 | 59,600 | 2,715 |
| 2001-11-21 | 5,700 | 5,700 | 5,590 | 5,630 | 22,400 | 2,815 |
| 2001-11-20 | 5,690 | 5,690 | 5,610 | 5,610 | 15,100 | 2,805 |
| 2001-11-19 | 5,650 | 5,790 | 5,650 | 5,690 | 15,000 | 2,845 |
| 2001-11-16 | 5,600 | 5,670 | 5,530 | 5,660 | 38,600 | 2,830 |
| 2001-11-15 | 5,560 | 5,750 | 5,310 | 5,670 | 79,000 | 2,835 |
| 2001-11-14 | 5,700 | 5,860 | 5,510 | 5,860 | 39,800 | 2,930 |
| 2001-11-13 | 5,860 | 6,000 | 5,800 | 6,000 | 19,300 | 3,000 |
| 2001-11-12 | 5,930 | 6,250 | 5,930 | 6,060 | 30,500 | 3,030 |
| 2001-11-09 | 5,950 | 6,030 | 5,820 | 5,910 | 26,300 | 2,955 |
| 2001-11-08 | 5,870 | 6,030 | 5,750 | 5,930 | 101,100 | 2,965 |
| 2001-11-07 | 6,210 | 6,270 | 6,100 | 6,270 | 52,900 | 3,135 |
| 2001-11-06 | 6,300 | 6,350 | 6,300 | 6,310 | 27,700 | 3,155 |
| 2001-11-05 | 6,450 | 6,450 | 6,300 | 6,440 | 30,700 | 3,220 |
| 2001-11-02 | 6,700 | 6,720 | 6,540 | 6,550 | 16,900 | 3,275 |
| 2001-11-01 | 6,820 | 6,910 | 6,550 | 6,700 | 13,500 | 3,350 |
| 2001-10-31 | 6,770 | 6,950 | 6,720 | 6,920 | 20,000 | 3,460 |
| 2001-10-30 | 6,650 | 6,880 | 6,610 | 6,850 | 12,900 | 3,425 |
| 2001-10-29 | 6,880 | 6,880 | 6,700 | 6,750 | 11,600 | 3,375 |
| 2001-10-26 | 6,890 | 6,900 | 6,780 | 6,890 | 9,100 | 3,445 |
| 2001-10-25 | 6,900 | 6,950 | 6,780 | 6,900 | 14,300 | 3,450 |
| 2001-10-24 | 6,670 | 6,980 | 6,670 | 6,850 | 31,000 | 3,425 |
| 2001-10-23 | 6,420 | 6,670 | 6,420 | 6,670 | 15,300 | 3,335 |
| 2001-10-22 | 6,600 | 6,600 | 6,300 | 6,370 | 16,600 | 3,185 |
| 2001-10-19 | 6,500 | 6,630 | 6,400 | 6,600 | 12,800 | 3,300 |
| 2001-10-18 | 6,610 | 6,610 | 6,450 | 6,450 | 11,900 | 3,225 |
| 2001-10-17 | 6,620 | 6,700 | 6,550 | 6,630 | 27,100 | 3,315 |
| 2001-10-16 | 6,700 | 6,780 | 6,600 | 6,620 | 49,300 | 3,310 |
| 2001-10-15 | 6,770 | 6,780 | 6,620 | 6,710 | 59,800 | 3,355 |
| 2001-10-12 | 6,150 | 6,410 | 6,150 | 6,370 | 72,800 | 3,185 |
| 2001-10-11 | 6,250 | 6,300 | 5,960 | 6,120 | 44,700 | 3,060 |
| 2001-10-10 | 6,110 | 6,510 | 6,050 | 6,160 | 117,300 | 3,080 |
| 2001-10-09 | 5,600 | 5,700 | 5,510 | 5,510 | 18,900 | 2,755 |
| 2001-10-05 | 5,570 | 5,700 | 5,450 | 5,600 | 31,100 | 2,800 |
| 2001-10-04 | 5,650 | 5,700 | 5,550 | 5,600 | 31,700 | 2,800 |
| 2001-10-03 | 5,790 | 5,800 | 5,550 | 5,550 | 21,200 | 2,775 |
| 2001-10-02 | 5,770 | 5,890 | 5,700 | 5,710 | 84,200 | 2,855 |
| 2001-10-01 | 5,820 | 5,900 | 5,700 | 5,770 | 65,400 | 2,885 |
| 2001-09-28 | 5,100 | 5,420 | 5,100 | 5,420 | 21,300 | 2,710 |
| 2001-09-27 | 5,000 | 5,070 | 5,000 | 5,070 | 11,100 | 2,535 |
| 2001-09-26 | 5,210 | 5,210 | 4,960 | 5,000 | 6,900 | 2,500 |
| 2001-09-25 | 5,320 | 5,320 | 4,810 | 5,140 | 18,500 | 2,570 |
| 2001-09-21 | 5,100 | 5,100 | 4,800 | 5,020 | 22,800 | 2,510 |
| 2001-09-20 | 5,310 | 5,310 | 5,000 | 5,160 | 29,000 | 2,580 |
| 2001-09-19 | 5,300 | 5,300 | 5,100 | 5,220 | 42,600 | 2,610 |
| 2001-09-18 | 5,300 | 5,360 | 5,130 | 5,130 | 34,300 | 2,565 |
| 2001-09-17 | 5,270 | 5,270 | 5,050 | 5,110 | 28,600 | 2,555 |
| 2001-09-14 | 5,200 | 5,450 | 5,200 | 5,410 | 32,300 | 2,705 |
| 2001-09-13 | 5,150 | 5,200 | 4,990 | 5,100 | 47,900 | 2,550 |
| 2001-09-12 | 5,350 | 5,550 | 5,350 | 5,350 | 21,700 | 2,675 |
| 2001-09-11 | 6,000 | 6,000 | 5,820 | 5,850 | 15,800 | 2,925 |
| 2001-09-10 | 6,000 | 6,110 | 5,850 | 6,080 | 16,200 | 3,040 |
| 2001-09-07 | 6,300 | 6,340 | 6,300 | 6,330 | 5,400 | 3,165 |
| 2001-09-06 | 6,400 | 6,400 | 6,200 | 6,390 | 5,500 | 3,195 |
| 2001-09-05 | 6,580 | 6,580 | 6,120 | 6,120 | 7,700 | 3,060 |
| 2001-09-04 | 6,600 | 6,600 | 6,410 | 6,590 | 13,800 | 3,295 |
| 2001-09-03 | 6,750 | 6,850 | 6,500 | 6,600 | 24,200 | 3,300 |
| 2001-08-31 | 6,850 | 6,850 | 6,600 | 6,750 | 23,200 | 3,375 |
| 2001-08-30 | 6,520 | 6,950 | 6,520 | 6,850 | 86,200 | 3,425 |
| 2001-08-29 | 6,500 | 6,770 | 6,500 | 6,540 | 21,200 | 3,270 |
| 2001-08-28 | 7,000 | 7,000 | 6,510 | 6,790 | 27,200 | 3,395 |
| 2001-08-27 | 7,010 | 7,200 | 6,970 | 7,030 | 19,500 | 3,515 |
| 2001-08-24 | 7,010 | 7,100 | 6,970 | 7,010 | 12,800 | 3,505 |
| 2001-08-23 | 7,160 | 7,300 | 7,000 | 7,000 | 22,800 | 3,500 |
| 2001-08-22 | 6,890 | 7,180 | 6,850 | 7,110 | 27,300 | 3,555 |
| 2001-08-21 | 7,200 | 7,200 | 6,950 | 7,090 | 34,900 | 3,545 |
| 2001-08-20 | 7,270 | 7,280 | 7,160 | 7,200 | 23,400 | 3,600 |
| 2001-08-17 | 7,040 | 7,630 | 7,000 | 7,480 | 115,600 | 3,740 |
| 2001-08-16 | 6,800 | 7,000 | 6,690 | 6,880 | 17,800 | 3,440 |
| 2001-08-15 | 6,650 | 7,080 | 6,560 | 6,900 | 22,200 | 3,450 |
| 2001-08-14 | 6,700 | 6,700 | 6,490 | 6,500 | 8,100 | 3,250 |
| 2001-08-13 | 6,430 | 6,450 | 6,280 | 6,440 | 5,300 | 3,220 |
| 2001-08-10 | 6,550 | 6,550 | 6,400 | 6,500 | 3,800 | 3,250 |
| 2001-08-09 | 6,150 | 6,430 | 6,150 | 6,400 | 7,200 | 3,200 |
| 2001-08-08 | 6,610 | 6,610 | 6,430 | 6,480 | 14,100 | 3,240 |
| 2001-08-07 | 6,600 | 6,630 | 6,460 | 6,600 | 22,500 | 3,300 |
| 2001-08-06 | 6,650 | 6,650 | 6,320 | 6,430 | 8,900 | 3,215 |
| 2001-08-03 | 6,530 | 6,630 | 6,460 | 6,500 | 39,600 | 3,250 |
| 2001-08-02 | 6,200 | 6,380 | 6,100 | 6,380 | 23,700 | 3,190 |
| 2001-08-01 | 6,200 | 6,200 | 5,980 | 5,980 | 29,700 | 2,990 |
| 2001-07-31 | 6,100 | 6,270 | 6,000 | 6,100 | 37,200 | 3,050 |
| 2001-07-30 | 6,080 | 6,110 | 5,950 | 6,050 | 18,100 | 3,025 |
| 2001-07-27 | 5,780 | 6,100 | 5,780 | 6,080 | 31,600 | 3,040 |
| 2001-07-26 | 5,990 | 5,990 | 5,770 | 5,780 | 14,900 | 2,890 |
| 2001-07-25 | 6,000 | 6,000 | 5,910 | 5,940 | 8,300 | 2,970 |
| 2001-07-24 | 6,010 | 6,060 | 5,910 | 6,060 | 22,200 | 3,030 |
| 2001-07-23 | 5,990 | 6,140 | 5,810 | 6,130 | 20,400 | 3,065 |
| 2001-07-19 | 6,010 | 6,100 | 5,990 | 6,090 | 13,000 | 3,045 |
| 2001-07-18 | 6,010 | 6,040 | 6,000 | 6,000 | 13,900 | 3,000 |
| 2001-07-17 | 6,070 | 6,090 | 5,820 | 6,000 | 27,400 | 3,000 |
| 2001-07-16 | 6,090 | 6,110 | 5,940 | 6,110 | 34,100 | 3,055 |
| 2001-07-13 | 6,100 | 6,150 | 6,030 | 6,100 | 10,700 | 3,050 |
| 2001-07-12 | 6,200 | 6,200 | 6,070 | 6,110 | 8,100 | 3,055 |
| 2001-07-11 | 6,060 | 6,230 | 6,060 | 6,160 | 19,900 | 3,080 |
| 2001-07-10 | 6,320 | 6,400 | 6,300 | 6,360 | 13,900 | 3,180 |
| 2001-07-09 | 6,600 | 6,600 | 6,290 | 6,310 | 19,100 | 3,155 |
| 2001-07-06 | 6,830 | 6,840 | 6,540 | 6,720 | 13,600 | 3,360 |
| 2001-07-05 | 6,950 | 6,990 | 6,790 | 6,820 | 21,900 | 3,410 |
| 2001-07-04 | 6,820 | 6,970 | 6,820 | 6,940 | 12,500 | 3,470 |
| 2001-07-03 | 6,760 | 6,880 | 6,740 | 6,860 | 21,200 | 3,430 |
| 2001-07-02 | 6,710 | 6,800 | 6,570 | 6,660 | 33,100 | 3,330 |
| 2001-06-29 | 6,940 | 7,000 | 6,800 | 6,800 | 23,800 | 3,400 |
| 2001-06-28 | 6,990 | 6,990 | 6,700 | 6,740 | 19,100 | 3,370 |
| 2001-06-27 | 7,100 | 7,100 | 6,910 | 6,980 | 30,100 | 3,490 |
| 2001-06-26 | 7,100 | 7,100 | 6,670 | 6,990 | 81,400 | 3,495 |
| 2001-06-25 | 10,440 | 10,650 | 10,400 | 10,650 | 85,500 | 3,550 |
| 2001-06-22 | 10,450 | 10,650 | 10,360 | 10,640 | 67,000 | 3,546.67 |
| 2001-06-21 | 10,300 | 10,500 | 10,150 | 10,290 | 24,100 | 3,430 |
| 2001-06-20 | 10,310 | 10,340 | 10,190 | 10,230 | 15,000 | 3,410 |
| 2001-06-19 | 10,650 | 10,700 | 10,290 | 10,350 | 20,700 | 3,450 |
| 2001-06-18 | 10,620 | 10,880 | 10,610 | 10,650 | 22,200 | 3,550 |
| 2001-06-15 | 10,150 | 10,490 | 10,060 | 10,310 | 31,900 | 3,436.67 |
| 2001-06-14 | 10,950 | 10,950 | 10,500 | 10,510 | 39,500 | 3,503.33 |
| 2001-06-13 | 10,500 | 11,300 | 10,200 | 11,200 | 30,800 | 3,733.33 |
| 2001-06-12 | 11,200 | 11,200 | 10,560 | 10,560 | 14,200 | 3,520 |
| 2001-06-11 | 11,300 | 11,300 | 11,200 | 11,200 | 39,200 | 3,733.33 |
| 2001-06-08 | 11,400 | 11,400 | 11,000 | 11,100 | 48,100 | 3,700 |
| 2001-06-07 | 11,400 | 11,790 | 11,340 | 11,370 | 78,100 | 3,790 |
| 2001-06-06 | 11,300 | 11,300 | 11,080 | 11,200 | 38,900 | 3,733.33 |
| 2001-06-05 | 11,300 | 11,300 | 10,910 | 11,110 | 35,500 | 3,703.33 |
| 2001-06-04 | 10,500 | 11,500 | 10,250 | 11,300 | 56,000 | 3,766.67 |
| 2001-06-01 | 10,200 | 10,200 | 10,020 | 10,100 | 10,100 | 3,366.67 |
| 2001-05-31 | 10,150 | 10,390 | 9,900 | 10,300 | 21,900 | 3,433.33 |
| 2001-05-30 | 10,400 | 10,400 | 10,250 | 10,300 | 12,400 | 3,433.33 |
| 2001-05-29 | 10,300 | 10,440 | 10,250 | 10,400 | 11,900 | 3,466.67 |
| 2001-05-28 | 10,300 | 10,400 | 10,270 | 10,300 | 18,800 | 3,433.33 |
| 2001-05-25 | 10,400 | 10,600 | 10,250 | 10,400 | 33,200 | 3,466.67 |
| 2001-05-24 | 10,500 | 10,600 | 10,350 | 10,400 | 70,200 | 3,466.67 |
| 2001-05-23 | 10,710 | 11,500 | 10,520 | 10,780 | 82,900 | 3,593.33 |
| 2001-05-22 | 10,510 | 10,510 | 10,310 | 10,510 | 151,500 | 3,503.33 |
| 2001-05-21 | 9,900 | 9,900 | 9,500 | 9,510 | 42,600 | 3,170 |
| 2001-05-18 | 9,000 | 9,300 | 8,980 | 9,300 | 41,800 | 3,100 |
| 2001-05-17 | 8,750 | 8,900 | 8,700 | 8,900 | 31,200 | 2,966.67 |
| 2001-05-16 | 8,900 | 8,990 | 8,700 | 8,700 | 39,900 | 2,900 |
| 2001-05-15 | 8,530 | 9,030 | 8,450 | 8,870 | 56,200 | 2,956.67 |
| 2001-05-14 | 8,470 | 8,480 | 8,360 | 8,430 | 10,900 | 2,810 |
| 2001-05-11 | 8,390 | 8,420 | 8,320 | 8,370 | 19,500 | 2,790 |
| 2001-05-10 | 8,000 | 8,290 | 7,890 | 8,290 | 40,400 | 2,763.33 |
| 2001-05-09 | 8,150 | 8,250 | 8,050 | 8,090 | 6,900 | 2,696.67 |
| 2001-05-08 | 8,390 | 8,400 | 8,100 | 8,100 | 13,000 | 2,700 |
| 2001-05-07 | 8,200 | 8,340 | 8,160 | 8,340 | 12,300 | 2,780 |
| 2001-05-02 | 8,200 | 8,230 | 8,030 | 8,170 | 8,800 | 2,723.33 |
| 2001-05-01 | 7,720 | 8,010 | 7,720 | 8,000 | 22,700 | 2,666.67 |
| 2001-04-27 | 7,930 | 7,930 | 7,700 | 7,720 | 11,100 | 2,573.33 |
| 2001-04-26 | 7,970 | 7,970 | 7,710 | 7,730 | 11,700 | 2,576.67 |
| 2001-04-25 | 7,820 | 7,820 | 7,730 | 7,770 | 5,000 | 2,590 |
| 2001-04-24 | 7,800 | 7,920 | 7,660 | 7,920 | 7,600 | 2,640 |
| 2001-04-23 | 8,000 | 8,000 | 7,950 | 8,000 | 5,200 | 2,666.67 |
| 2001-04-20 | 8,190 | 8,290 | 8,000 | 8,010 | 5,600 | 2,670 |
| 2001-04-19 | 8,300 | 8,300 | 8,140 | 8,290 | 24,200 | 2,763.33 |
| 2001-04-18 | 8,040 | 8,200 | 8,030 | 8,100 | 12,100 | 2,700 |
| 2001-04-17 | 7,740 | 8,050 | 7,700 | 8,050 | 20,400 | 2,683.33 |
| 2001-04-16 | 7,860 | 7,860 | 7,710 | 7,740 | 6,800 | 2,580 |
| 2001-04-13 | 8,000 | 8,080 | 7,860 | 7,860 | 11,600 | 2,620 |
| 2001-04-12 | 8,000 | 8,000 | 7,930 | 7,930 | 9,500 | 2,643.33 |
| 2001-04-11 | 8,110 | 8,110 | 7,980 | 8,000 | 9,000 | 2,666.67 |
| 2001-04-10 | 8,060 | 8,280 | 8,050 | 8,100 | 8,600 | 2,700 |
| 2001-04-09 | 8,210 | 8,310 | 8,100 | 8,100 | 9,100 | 2,700 |
| 2001-04-06 | 9,000 | 9,100 | 8,710 | 8,710 | 10,700 | 2,903.33 |
| 2001-04-05 | 8,670 | 8,870 | 8,410 | 8,870 | 8,600 | 2,956.67 |
| 2001-04-04 | 8,380 | 8,690 | 8,300 | 8,610 | 10,100 | 2,870 |
| 2001-04-03 | 8,500 | 8,700 | 8,350 | 8,380 | 5,000 | 2,793.33 |
| 2001-04-02 | 8,550 | 8,580 | 8,200 | 8,500 | 6,500 | 2,833.33 |
| 2001-03-30 | 8,490 | 8,530 | 8,390 | 8,410 | 12,100 | 2,803.33 |
| 2001-03-29 | 8,240 | 8,500 | 8,050 | 8,400 | 14,900 | 2,800 |
| 2001-03-28 | 8,290 | 8,360 | 7,900 | 8,340 | 10,900 | 2,780 |
| 2001-03-27 | 8,170 | 8,260 | 8,000 | 8,100 | 7,200 | 2,700 |
| 2001-03-26 | 8,100 | 8,390 | 7,850 | 8,390 | 15,200 | 2,796.67 |
| 2001-03-23 | 7,500 | 7,900 | 7,470 | 7,900 | 7,800 | 2,633.33 |
| 2001-03-22 | 7,990 | 7,990 | 7,610 | 7,610 | 7,300 | 2,536.67 |
| 2001-03-21 | 7,100 | 8,000 | 7,100 | 8,000 | 14,600 | 2,666.67 |
| 2001-03-19 | 7,400 | 7,600 | 7,110 | 7,300 | 28,500 | 2,433.33 |
| 2001-03-16 | 7,450 | 7,690 | 7,400 | 7,400 | 20,200 | 2,466.67 |
| 2001-03-15 | 7,500 | 7,700 | 7,500 | 7,650 | 13,400 | 2,550 |
| 2001-03-14 | 7,740 | 8,120 | 7,740 | 8,000 | 9,900 | 2,666.67 |
| 2001-03-13 | 7,860 | 7,870 | 7,550 | 7,740 | 9,700 | 2,580 |
| 2001-03-12 | 8,210 | 8,280 | 8,050 | 8,060 | 9,200 | 2,686.67 |
| 2001-03-09 | 8,500 | 8,500 | 8,110 | 8,110 | 15,800 | 2,703.33 |
| 2001-03-08 | 8,050 | 8,150 | 7,950 | 7,990 | 14,100 | 2,663.33 |
| 2001-03-07 | 7,890 | 8,040 | 7,790 | 8,000 | 9,400 | 2,666.67 |
| 2001-03-06 | 7,710 | 7,710 | 7,500 | 7,500 | 18,400 | 2,500 |
| 2001-03-05 | 7,770 | 7,800 | 7,410 | 7,410 | 6,300 | 2,470 |
| 2001-03-02 | 7,500 | 7,770 | 7,400 | 7,770 | 10,400 | 2,590 |
| 2001-03-01 | 8,000 | 8,100 | 7,600 | 7,800 | 6,900 | 2,600 |
| 2001-02-28 | 8,200 | 8,280 | 7,990 | 8,190 | 8,200 | 2,730 |
| 2001-02-27 | 8,310 | 8,400 | 8,280 | 8,400 | 3,500 | 2,800 |
| 2001-02-26 | 8,600 | 8,660 | 8,300 | 8,390 | 6,200 | 2,796.67 |
| 2001-02-23 | 8,500 | 8,500 | 8,400 | 8,500 | 3,800 | 2,833.33 |
| 2001-02-22 | 8,350 | 8,450 | 8,250 | 8,250 | 6,900 | 2,750 |
| 2001-02-21 | 8,910 | 9,000 | 8,900 | 8,950 | 7,900 | 2,983.33 |
| 2001-02-20 | 8,600 | 8,900 | 8,600 | 8,900 | 3,600 | 2,966.67 |
| 2001-02-19 | 8,860 | 8,860 | 8,320 | 8,630 | 7,800 | 2,876.67 |
| 2001-02-16 | 8,650 | 8,950 | 8,650 | 8,840 | 5,800 | 2,946.67 |
| 2001-02-15 | 9,000 | 9,180 | 8,830 | 8,850 | 9,500 | 2,950 |
| 2001-02-14 | 9,400 | 9,400 | 9,110 | 9,200 | 38,600 | 3,066.67 |
| 2001-02-13 | 9,000 | 9,650 | 8,990 | 9,330 | 34,100 | 3,110 |
| 2001-02-09 | 8,590 | 8,650 | 8,200 | 8,650 | 27,400 | 2,883.33 |
| 2001-02-08 | 8,380 | 8,400 | 8,150 | 8,390 | 19,200 | 2,796.67 |
| 2001-02-07 | 8,200 | 8,340 | 8,060 | 8,280 | 22,800 | 2,760 |
| 2001-02-06 | 8,500 | 8,600 | 7,960 | 8,150 | 33,900 | 2,716.67 |
| 2001-02-05 | 8,760 | 8,760 | 8,310 | 8,500 | 70,700 | 2,833.33 |
| 2001-02-02 | 7,200 | 7,960 | 7,200 | 7,960 | 48,000 | 2,653.33 |
| 2001-02-01 | 7,190 | 7,190 | 6,900 | 6,960 | 8,500 | 2,320 |
| 2001-01-31 | 7,280 | 7,280 | 6,900 | 7,200 | 11,300 | 2,400 |
| 2001-01-30 | 7,090 | 7,500 | 6,900 | 7,300 | 19,100 | 2,433.33 |
| 2001-01-29 | 6,720 | 7,010 | 6,710 | 7,000 | 12,900 | 2,333.33 |
| 2001-01-26 | 6,900 | 6,900 | 6,500 | 6,650 | 14,600 | 2,216.67 |
| 2001-01-25 | 6,900 | 6,920 | 6,790 | 6,800 | 8,400 | 2,266.67 |
| 2001-01-24 | 7,000 | 7,160 | 7,000 | 7,000 | 5,200 | 2,333.33 |
| 2001-01-23 | 7,350 | 7,350 | 7,030 | 7,260 | 5,900 | 2,420 |
| 2001-01-22 | 7,300 | 7,320 | 6,780 | 7,320 | 13,500 | 2,440 |
| 2001-01-19 | 7,000 | 7,400 | 6,900 | 7,400 | 23,000 | 2,466.67 |
| 2001-01-18 | 6,680 | 6,990 | 6,680 | 6,990 | 13,100 | 2,330 |
| 2001-01-17 | 6,500 | 6,680 | 6,500 | 6,650 | 8,400 | 2,216.67 |
| 2001-01-16 | 6,500 | 6,700 | 6,390 | 6,600 | 7,700 | 2,200 |
| 2001-01-15 | 6,190 | 6,500 | 6,100 | 6,500 | 16,200 | 2,166.67 |
| 2001-01-12 | 6,300 | 6,600 | 6,300 | 6,490 | 18,300 | 2,163.33 |
| 2001-01-11 | 6,450 | 6,590 | 6,330 | 6,480 | 12,300 | 2,160 |
| 2001-01-10 | 6,980 | 6,980 | 6,200 | 6,400 | 16,200 | 2,133.33 |
| 2001-01-09 | 7,270 | 7,270 | 6,800 | 6,980 | 11,700 | 2,326.67 |
| 2001-01-05 | 7,050 | 7,150 | 6,960 | 6,970 | 8,300 | 2,323.33 |
| 2001-01-04 | 7,250 | 7,300 | 7,000 | 7,040 | 5,000 | 2,346.67 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
