8887 (株)クミカ 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 | 205,000 | 210,000 | 197,000 | 210,000 | 26 | 1,050 |
| 2001-12-27 | 194,000 | 200,000 | 194,000 | 200,000 | 22 | 1,000 |
| 2001-12-26 | 195,000 | 195,000 | 190,000 | 195,000 | 131 | 975 |
| 2001-12-25 | 201,000 | 205,000 | 195,000 | 200,000 | 76 | 1,000 |
| 2001-12-21 | 200,000 | 210,000 | 200,000 | 205,000 | 77 | 1,025 |
| 2001-12-20 | 205,000 | 220,000 | 200,000 | 205,000 | 80 | 1,025 |
| 2001-12-19 | 222,000 | 225,000 | 195,000 | 212,000 | 90 | 1,060 |
| 2001-12-18 | 232,000 | 232,000 | 220,000 | 220,000 | 87 | 1,100 |
| 2001-12-17 | 221,000 | 250,000 | 220,000 | 230,000 | 171 | 1,150 |
| 2001-12-14 | 240,000 | 240,000 | 220,000 | 220,000 | 131 | 1,100 |
| 2001-12-13 | 275,000 | 275,000 | 235,000 | 245,000 | 125 | 1,225 |
| 2001-12-12 | 266,000 | 290,000 | 240,000 | 270,000 | 298 | 1,350 |
| 2001-12-11 | 310,000 | 330,000 | 266,000 | 270,000 | 647 | 1,350 |
| 2001-12-10 | 270,000 | 310,000 | 268,000 | 310,000 | 840 | 1,550 |
| 2001-12-07 | 226,000 | 275,000 | 226,000 | 270,000 | 661 | 1,350 |
| 2001-12-06 | 225,000 | 240,000 | 220,000 | 227,000 | 283 | 1,135 |
| 2001-12-05 | 190,000 | 223,000 | 190,000 | 220,000 | 184 | 1,100 |
| 2001-12-04 | 175,000 | 195,000 | 175,000 | 190,000 | 33 | 950 |
| 2001-12-03 | 190,000 | 190,000 | 180,000 | 180,000 | 35 | 900 |
| 2001-11-30 | 200,000 | 205,000 | 182,000 | 190,000 | 116 | 950 |
| 2001-11-29 | 215,000 | 220,000 | 201,000 | 203,000 | 53 | 1,015 |
| 2001-11-28 | 225,000 | 227,000 | 207,000 | 215,000 | 88 | 1,075 |
| 2001-11-27 | 210,000 | 245,000 | 210,000 | 225,000 | 375 | 1,125 |
| 2001-11-26 | 1,000,000 | 1,010,000 | 975,000 | 980,000 | 95 | 980 |
| 2001-11-22 | 1,020,000 | 1,020,000 | 990,000 | 995,000 | 55 | 995 |
| 2001-11-21 | 1,020,000 | 1,020,000 | 990,000 | 1,000,000 | 32 | 1,000 |
| 2001-11-20 | 1,000,000 | 1,050,000 | 990,000 | 1,020,000 | 79 | 1,020 |
| 2001-11-19 | 990,000 | 1,000,000 | 980,000 | 980,000 | 20 | 980 |
| 2001-11-16 | 980,000 | 1,000,000 | 980,000 | 990,000 | 31 | 990 |
| 2001-11-15 | 990,000 | 1,000,000 | 960,000 | 980,000 | 50 | 980 |
| 2001-11-14 | 1,010,000 | 1,020,000 | 990,000 | 990,000 | 50 | 990 |
| 2001-11-13 | 1,060,000 | 1,060,000 | 1,020,000 | 1,030,000 | 35 | 1,030 |
| 2001-11-12 | 1,010,000 | 1,050,000 | 1,000,000 | 1,050,000 | 18 | 1,050 |
| 2001-11-09 | 1,020,000 | 1,040,000 | 1,010,000 | 1,020,000 | 40 | 1,020 |
| 2001-11-08 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 10 | 1,030 |
| 2001-11-07 | 1,050,000 | 1,080,000 | 1,030,000 | 1,040,000 | 42 | 1,040 |
| 2001-11-06 | 1,080,000 | 1,090,000 | 1,050,000 | 1,070,000 | 69 | 1,070 |
| 2001-11-05 | 1,050,000 | 1,080,000 | 1,030,000 | 1,080,000 | 73 | 1,080 |
| 2001-11-02 | 1,090,000 | 1,090,000 | 1,020,000 | 1,020,000 | 115 | 1,020 |
| 2001-11-01 | 980,000 | 1,100,000 | 960,000 | 1,080,000 | 179 | 1,080 |
| 2001-10-31 | 975,000 | 980,000 | 960,000 | 980,000 | 39 | 980 |
| 2001-10-30 | 995,000 | 1,000,000 | 975,000 | 985,000 | 53 | 985 |
| 2001-10-29 | 1,010,000 | 1,020,000 | 995,000 | 1,000,000 | 40 | 1,000 |
| 2001-10-26 | 1,050,000 | 1,060,000 | 1,000,000 | 1,030,000 | 120 | 1,030 |
| 2001-10-25 | 1,050,000 | 1,050,000 | 1,030,000 | 1,050,000 | 47 | 1,050 |
| 2001-10-24 | 1,050,000 | 1,070,000 | 1,040,000 | 1,040,000 | 73 | 1,040 |
| 2001-10-23 | 1,070,000 | 1,070,000 | 1,050,000 | 1,060,000 | 74 | 1,060 |
| 2001-10-22 | 1,100,000 | 1,100,000 | 1,060,000 | 1,070,000 | 86 | 1,070 |
| 2001-10-19 | 1,060,000 | 1,100,000 | 1,040,000 | 1,090,000 | 197 | 1,090 |
| 2001-10-18 | 1,010,000 | 1,090,000 | 1,010,000 | 1,050,000 | 283 | 1,050 |
| 2001-10-17 | 1,080,000 | 1,100,000 | 1,020,000 | 1,030,000 | 429 | 1,030 |
| 2001-10-16 | 1,010,000 | 1,100,000 | 1,000,000 | 1,090,000 | 696 | 1,090 |
| 2001-10-15 | 795,000 | 795,000 | 780,000 | 790,000 | 3 | 790 |
| 2001-10-12 | 810,000 | 810,000 | 785,000 | 795,000 | 67 | 795 |
| 2001-10-11 | 790,000 | 805,000 | 790,000 | 805,000 | 37 | 805 |
| 2001-10-10 | 800,000 | 810,000 | 790,000 | 790,000 | 22 | 790 |
| 2001-10-09 | 785,000 | 810,000 | 785,000 | 810,000 | 29 | 810 |
| 2001-10-05 | 750,000 | 770,000 | 750,000 | 770,000 | 10 | 770 |
| 2001-10-04 | 740,000 | 750,000 | 730,000 | 750,000 | 50 | 750 |
| 2001-10-03 | 720,000 | 720,000 | 720,000 | 720,000 | 2 | 720 |
| 2001-10-02 | 705,000 | 710,000 | 695,000 | 705,000 | 20 | 705 |
| 2001-10-01 | 740,000 | 740,000 | 715,000 | 715,000 | 22 | 715 |
| 2001-09-28 | 720,000 | 730,000 | 720,000 | 730,000 | 6 | 730 |
| 2001-09-27 | 730,000 | 730,000 | 725,000 | 725,000 | 2 | 725 |
| 2001-09-26 | 730,000 | 750,000 | 730,000 | 730,000 | 31 | 730 |
| 2001-09-25 | 730,000 | 730,000 | 730,000 | 730,000 | 7 | 730 |
| 2001-09-21 | 740,000 | 740,000 | 700,000 | 720,000 | 10 | 720 |
| 2001-09-20 | 760,000 | 760,000 | 720,000 | 745,000 | 27 | 745 |
| 2001-09-19 | 740,000 | 770,000 | 740,000 | 765,000 | 27 | 765 |
| 2001-09-18 | 715,000 | 745,000 | 715,000 | 730,000 | 20 | 730 |
| 2001-09-17 | 765,000 | 765,000 | 710,000 | 710,000 | 21 | 710 |
| 2001-09-14 | 755,000 | 775,000 | 735,000 | 765,000 | 81 | 765 |
| 2001-09-13 | 670,000 | 780,000 | 670,000 | 725,000 | 67 | 725 |
| 2001-09-12 | 800,000 | 800,000 | 620,000 | 660,000 | 146 | 660 |
| 2001-09-11 | 850,000 | 850,000 | 830,000 | 840,000 | 13 | 840 |
| 2001-09-10 | 880,000 | 880,000 | 830,000 | 845,000 | 29 | 845 |
| 2001-09-07 | 905,000 | 905,000 | 880,000 | 890,000 | 12 | 890 |
| 2001-09-06 | 910,000 | 930,000 | 910,000 | 910,000 | 13 | 910 |
| 2001-09-05 | 890,000 | 910,000 | 880,000 | 895,000 | 26 | 895 |
| 2001-09-04 | 870,000 | 920,000 | 865,000 | 890,000 | 37 | 890 |
| 2001-09-03 | 870,000 | 880,000 | 860,000 | 865,000 | 9 | 865 |
| 2001-08-31 | 885,000 | 895,000 | 860,000 | 870,000 | 28 | 870 |
| 2001-08-30 | 850,000 | 930,000 | 850,000 | 895,000 | 104 | 895 |
| 2001-08-29 | 960,000 | 960,000 | 830,000 | 850,000 | 125 | 850 |
| 2001-08-28 | 970,000 | 980,000 | 970,000 | 975,000 | 37 | 975 |
| 2001-08-27 | 1,000,000 | 1,010,000 | 970,000 | 980,000 | 27 | 980 |
| 2001-08-24 | 1,010,000 | 1,040,000 | 1,010,000 | 1,010,000 | 28 | 1,010 |
| 2001-08-23 | 1,030,000 | 1,040,000 | 1,000,000 | 1,030,000 | 80 | 1,030 |
| 2001-08-22 | 1,010,000 | 1,050,000 | 1,000,000 | 1,040,000 | 148 | 1,040 |
| 2001-08-21 | 1,020,000 | 1,030,000 | 990,000 | 1,000,000 | 66 | 1,000 |
| 2001-08-20 | 1,050,000 | 1,080,000 | 985,000 | 1,020,000 | 71 | 1,020 |
| 2001-08-17 | 1,050,000 | 1,090,000 | 1,030,000 | 1,080,000 | 305 | 1,080 |
| 2001-08-16 | 960,000 | 1,060,000 | 960,000 | 1,040,000 | 450 | 1,040 |
| 2001-08-15 | 870,000 | 975,000 | 870,000 | 960,000 | 303 | 960 |
| 2001-08-14 | 850,000 | 860,000 | 850,000 | 860,000 | 2 | 860 |
| 2001-08-10 | 900,000 | 900,000 | 855,000 | 855,000 | 28 | 855 |
| 2001-08-09 | 935,000 | 1,010,000 | 910,000 | 910,000 | 102 | 910 |
| 2001-08-08 | 845,000 | 900,000 | 845,000 | 900,000 | 26 | 900 |
| 2001-08-07 | 870,000 | 870,000 | 845,000 | 845,000 | 5 | 845 |
| 2001-08-06 | 890,000 | 890,000 | 850,000 | 870,000 | 33 | 870 |
| 2001-08-03 | 900,000 | 900,000 | 870,000 | 880,000 | 14 | 880 |
| 2001-08-02 | 940,000 | 940,000 | 880,000 | 900,000 | 38 | 900 |
| 2001-08-01 | 985,000 | 990,000 | 920,000 | 945,000 | 87 | 945 |
| 2001-07-31 | 990,000 | 995,000 | 987,000 | 990,000 | 72 | 990 |
| 2001-07-30 | 985,000 | 990,000 | 985,000 | 990,000 | 90 | 990 |
| 2001-07-27 | 990,000 | 995,000 | 980,000 | 985,000 | 52 | 985 |
| 2001-07-26 | 925,000 | 1,000,000 | 925,000 | 995,000 | 101 | 995 |
| 2001-07-25 | 880,000 | 915,000 | 880,000 | 910,000 | 25 | 910 |
| 2001-07-24 | 850,000 | 900,000 | 850,000 | 860,000 | 19 | 860 |
| 2001-07-23 | 850,000 | 850,000 | 800,000 | 830,000 | 23 | 830 |
| 2001-07-19 | 910,000 | 920,000 | 860,000 | 860,000 | 18 | 860 |
| 2001-07-18 | 940,000 | 960,000 | 910,000 | 920,000 | 9 | 920 |
| 2001-07-17 | 960,000 | 970,000 | 950,000 | 960,000 | 59 | 960 |
| 2001-07-16 | 960,000 | 960,000 | 960,000 | 960,000 | 1 | 960 |
| 2001-07-13 | 970,000 | 980,000 | 960,000 | 980,000 | 8 | 980 |
| 2001-07-12 | 990,000 | 990,000 | 950,000 | 990,000 | 27 | 990 |
| 2001-07-11 | 1,020,000 | 1,030,000 | 980,000 | 980,000 | 18 | 980 |
| 2001-07-10 | 1,030,000 | 1,070,000 | 1,030,000 | 1,060,000 | 34 | 1,060 |
| 2001-07-09 | 1,020,000 | 1,020,000 | 990,000 | 1,010,000 | 32 | 1,010 |
| 2001-07-06 | 1,040,000 | 1,060,000 | 980,000 | 1,010,000 | 42 | 1,010 |
| 2001-07-05 | 1,050,000 | 1,130,000 | 1,020,000 | 1,070,000 | 267 | 1,070 |
| 2001-07-04 | 895,000 | 1,000,000 | 895,000 | 1,000,000 | 68 | 1,000 |
| 2001-07-03 | 855,000 | 900,000 | 855,000 | 890,000 | 15 | 890 |
| 2001-07-02 | 855,000 | 860,000 | 855,000 | 860,000 | 21 | 860 |
| 2001-06-29 | 860,000 | 860,000 | 860,000 | 860,000 | 17 | 860 |
| 2001-06-28 | 860,000 | 860,000 | 860,000 | 860,000 | 5 | 860 |
| 2001-06-27 | 850,000 | 850,000 | 845,000 | 845,000 | 8 | 845 |
| 2001-06-26 | 840,000 | 840,000 | 835,000 | 840,000 | 3 | 840 |
| 2001-06-25 | 850,000 | 850,000 | 850,000 | 850,000 | 1 | 850 |
| 2001-06-22 | 875,000 | 875,000 | 850,000 | 850,000 | 15 | 850 |
| 2001-06-21 | 880,000 | 910,000 | 880,000 | 880,000 | 33 | 880 |
| 2001-06-20 | 940,000 | 940,000 | 800,000 | 860,000 | 116 | 860 |
| 2001-06-19 | 950,000 | 950,000 | 930,000 | 930,000 | 8 | 930 |
| 2001-06-18 | 960,000 | 960,000 | 950,000 | 950,000 | 22 | 950 |
| 2001-06-15 | 1,000,000 | 1,000,000 | 945,000 | 950,000 | 25 | 950 |
| 2001-06-14 | 940,000 | 1,000,000 | 930,000 | 1,000,000 | 41 | 1,000 |
| 2001-06-13 | 1,020,000 | 1,020,000 | 930,000 | 930,000 | 28 | 930 |
| 2001-06-12 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 16 | 1,030 |
| 2001-06-11 | 1,080,000 | 1,080,000 | 1,060,000 | 1,070,000 | 14 | 1,070 |
| 2001-06-08 | 1,110,000 | 1,110,000 | 1,080,000 | 1,090,000 | 23 | 1,090 |
| 2001-06-07 | 1,170,000 | 1,190,000 | 1,080,000 | 1,110,000 | 54 | 1,110 |
| 2001-06-06 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 9 | 1,070 |
| 2001-06-05 | 1,100,000 | 1,100,000 | 1,090,000 | 1,100,000 | 7 | 1,100 |
| 2001-06-04 | 1,100,000 | 1,110,000 | 1,100,000 | 1,100,000 | 9 | 1,100 |
| 2001-06-01 | 1,100,000 | 1,140,000 | 1,090,000 | 1,100,000 | 63 | 1,100 |
| 2001-05-31 | 1,100,000 | 1,110,000 | 1,080,000 | 1,100,000 | 29 | 1,100 |
| 2001-05-30 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 43 | 1,100 |
| 2001-05-29 | 1,040,000 | 1,070,000 | 1,030,000 | 1,070,000 | 30 | 1,070 |
| 2001-05-28 | 1,110,000 | 1,140,000 | 1,040,000 | 1,050,000 | 26 | 1,050 |
| 2001-05-25 | 2,270,000 | 2,270,000 | 2,150,000 | 2,170,000 | 81 | 1,085 |
| 2001-05-24 | 2,290,000 | 2,300,000 | 2,200,000 | 2,210,000 | 44 | 1,105 |
| 2001-05-23 | 2,200,000 | 2,300,000 | 2,200,000 | 2,290,000 | 82 | 1,145 |
| 2001-05-22 | 2,180,000 | 2,220,000 | 2,180,000 | 2,200,000 | 54 | 1,100 |
| 2001-05-21 | 2,150,000 | 2,220,000 | 2,150,000 | 2,190,000 | 18 | 1,095 |
| 2001-05-18 | 2,200,000 | 2,200,000 | 2,130,000 | 2,130,000 | 33 | 1,065 |
| 2001-05-17 | 2,150,000 | 2,200,000 | 2,150,000 | 2,190,000 | 45 | 1,095 |
| 2001-05-16 | 2,270,000 | 2,290,000 | 2,100,000 | 2,130,000 | 74 | 1,065 |
| 2001-05-15 | 2,090,000 | 2,260,000 | 2,070,000 | 2,250,000 | 92 | 1,125 |
| 2001-05-14 | 2,040,000 | 2,120,000 | 2,040,000 | 2,110,000 | 33 | 1,055 |
| 2001-05-11 | 1,980,000 | 2,060,000 | 1,950,000 | 2,050,000 | 62 | 1,025 |
| 2001-05-10 | 1,960,000 | 1,990,000 | 1,950,000 | 1,980,000 | 21 | 990 |
| 2001-05-09 | 2,040,000 | 2,040,000 | 1,930,000 | 1,950,000 | 49 | 975 |
| 2001-05-08 | 2,050,000 | 2,060,000 | 1,960,000 | 2,030,000 | 67 | 1,015 |
| 2001-05-07 | 1,850,000 | 2,020,000 | 1,850,000 | 2,010,000 | 116 | 1,005 |
| 2001-05-02 | 1,780,000 | 1,830,000 | 1,780,000 | 1,830,000 | 21 | 915 |
| 2001-05-01 | 1,720,000 | 1,750,000 | 1,720,000 | 1,750,000 | 11 | 875 |
| 2001-04-27 | 1,700,000 | 1,720,000 | 1,690,000 | 1,720,000 | 10 | 860 |
| 2001-04-26 | 1,680,000 | 1,700,000 | 1,680,000 | 1,690,000 | 6 | 845 |
| 2001-04-25 | 1,680,000 | 1,680,000 | 1,670,000 | 1,670,000 | 6 | 835 |
| 2001-04-24 | 1,690,000 | 1,690,000 | 1,690,000 | 1,690,000 | 1 | 845 |
| 2001-04-23 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 7 | 850 |
| 2001-04-20 | 1,700,000 | 1,700,000 | 1,680,000 | 1,700,000 | 7 | 850 |
| 2001-04-19 | 1,690,000 | 1,690,000 | 1,670,000 | 1,690,000 | 24 | 845 |
| 2001-04-18 | 1,680,000 | 1,690,000 | 1,660,000 | 1,680,000 | 16 | 840 |
| 2001-04-17 | 1,720,000 | 1,720,000 | 1,690,000 | 1,700,000 | 14 | 850 |
| 2001-04-16 | 1,720,000 | 1,730,000 | 1,710,000 | 1,710,000 | 16 | 855 |
| 2001-04-13 | 1,750,000 | 1,750,000 | 1,720,000 | 1,720,000 | 11 | 860 |
| 2001-04-12 | 1,750,000 | 1,760,000 | 1,730,000 | 1,730,000 | 12 | 865 |
| 2001-04-11 | 1,740,000 | 1,760,000 | 1,740,000 | 1,740,000 | 20 | 870 |
| 2001-04-10 | 1,740,000 | 1,760,000 | 1,740,000 | 1,750,000 | 17 | 875 |
| 2001-04-09 | 1,720,000 | 1,780,000 | 1,720,000 | 1,750,000 | 27 | 875 |
| 2001-04-06 | 1,750,000 | 1,900,000 | 1,720,000 | 1,740,000 | 100 | 870 |
| 2001-04-05 | 1,420,000 | 1,520,000 | 1,420,000 | 1,500,000 | 44 | 750 |
| 2001-04-04 | 1,420,000 | 1,420,000 | 1,420,000 | 1,420,000 | 1 | 710 |
| 2001-04-03 | 1,410,000 | 1,410,000 | 1,410,000 | 1,410,000 | 1 | 705 |
| 2001-04-02 | 1,420,000 | 1,420,000 | 1,370,000 | 1,400,000 | 19 | 700 |
| 2001-03-30 | 1,430,000 | 1,440,000 | 1,430,000 | 1,440,000 | 7 | 720 |
| 2001-03-28 | 1,440,000 | 1,440,000 | 1,440,000 | 1,440,000 | 8 | 720 |
| 2001-03-27 | 1,430,000 | 1,450,000 | 1,430,000 | 1,430,000 | 24 | 715 |
| 2001-03-26 | 1,430,000 | 1,440,000 | 1,410,000 | 1,410,000 | 24 | 705 |
| 2001-03-23 | 1,450,000 | 1,450,000 | 1,400,000 | 1,400,000 | 13 | 700 |
| 2001-03-22 | 1,440,000 | 1,450,000 | 1,430,000 | 1,450,000 | 12 | 725 |
| 2001-03-21 | 1,440,000 | 1,440,000 | 1,440,000 | 1,440,000 | 2 | 720 |
| 2001-03-19 | 1,460,000 | 1,470,000 | 1,450,000 | 1,450,000 | 11 | 725 |
| 2001-03-16 | 1,280,000 | 1,410,000 | 1,280,000 | 1,400,000 | 24 | 700 |
| 2001-03-15 | 1,400,000 | 1,400,000 | 1,240,000 | 1,260,000 | 26 | 630 |
| 2001-03-14 | 1,460,000 | 1,500,000 | 1,420,000 | 1,420,000 | 12 | 710 |
| 2001-03-13 | 1,500,000 | 1,520,000 | 1,500,000 | 1,520,000 | 5 | 760 |
| 2001-03-12 | 1,550,000 | 1,550,000 | 1,500,000 | 1,500,000 | 8 | 750 |
| 2001-03-09 | 1,570,000 | 1,580,000 | 1,570,000 | 1,570,000 | 9 | 785 |
| 2001-03-08 | 1,600,000 | 1,600,000 | 1,580,000 | 1,580,000 | 11 | 790 |
| 2001-03-07 | 1,600,000 | 1,600,000 | 1,600,000 | 1,600,000 | 9 | 800 |
| 2001-03-06 | 1,610,000 | 1,620,000 | 1,600,000 | 1,610,000 | 39 | 805 |
| 2001-03-05 | 1,700,000 | 1,700,000 | 1,600,000 | 1,610,000 | 169 | 805 |
| 2001-03-02 | 1,730,000 | 1,820,000 | 1,680,000 | 1,690,000 | 96 | 845 |
| 2001-03-01 | 1,670,000 | 1,720,000 | 1,670,000 | 1,720,000 | 46 | 860 |
| 2001-02-28 | 1,680,000 | 1,690,000 | 1,660,000 | 1,680,000 | 70 | 840 |
| 2001-02-27 | 1,700,000 | 1,700,000 | 1,670,000 | 1,670,000 | 72 | 835 |
| 2001-02-26 | 1,700,000 | 1,710,000 | 1,690,000 | 1,700,000 | 31 | 850 |
| 2001-02-23 | 1,700,000 | 1,700,000 | 1,690,000 | 1,700,000 | 85 | 850 |
| 2001-02-22 | 1,690,000 | 1,720,000 | 1,670,000 | 1,700,000 | 85 | 850 |
| 2001-02-21 | 1,730,000 | 1,730,000 | 1,630,000 | 1,700,000 | 51 | 850 |
| 2001-02-20 | 1,780,000 | 1,780,000 | 1,700,000 | 1,720,000 | 59 | 860 |
| 2001-02-19 | 1,840,000 | 1,840,000 | 1,740,000 | 1,760,000 | 25 | 880 |
| 2001-02-16 | 1,810,000 | 1,860,000 | 1,810,000 | 1,820,000 | 95 | 910 |
| 2001-02-15 | 1,800,000 | 1,830,000 | 1,760,000 | 1,790,000 | 113 | 895 |
| 2001-02-14 | 1,750,000 | 1,830,000 | 1,740,000 | 1,780,000 | 371 | 890 |
| 2001-02-13 | 1,510,000 | 1,730,000 | 1,500,000 | 1,730,000 | 358 | 865 |
| 2001-02-09 | 1,530,000 | 1,530,000 | 1,480,000 | 1,520,000 | 71 | 760 |
| 2001-02-08 | 1,590,000 | 1,590,000 | 1,530,000 | 1,540,000 | 82 | 770 |
| 2001-02-07 | 1,600,000 | 1,700,000 | 1,570,000 | 1,570,000 | 254 | 785 |
| 2001-02-06 | 1,480,000 | 1,620,000 | 1,430,000 | 1,590,000 | 245 | 795 |
| 2001-02-05 | 1,460,000 | 1,510,000 | 1,420,000 | 1,450,000 | 52 | 725 |
| 2001-02-02 | 1,540,000 | 1,600,000 | 1,470,000 | 1,500,000 | 188 | 750 |
| 2001-02-01 | 1,390,000 | 1,600,000 | 1,290,000 | 1,560,000 | 533 | 780 |
| 2001-01-31 | 1,380,000 | 1,500,000 | 1,380,000 | 1,410,000 | 429 | 705 |
| 2001-01-30 | 1,150,000 | 1,350,000 | 1,140,000 | 1,340,000 | 723 | 670 |
| 2001-01-29 | 1,020,000 | 1,150,000 | 1,020,000 | 1,150,000 | 139 | 575 |
| 2001-01-26 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 18 | 515 |
| 2001-01-25 | 1,050,000 | 1,080,000 | 1,030,000 | 1,030,000 | 39 | 515 |
| 2001-01-24 | 1,100,000 | 1,110,000 | 1,070,000 | 1,070,000 | 54 | 535 |
| 2001-01-23 | 1,000,000 | 1,080,000 | 1,000,000 | 1,070,000 | 60 | 535 |
| 2001-01-22 | 1,100,000 | 1,100,000 | 980,000 | 1,010,000 | 62 | 505 |
| 2001-01-19 | 1,080,000 | 1,150,000 | 1,080,000 | 1,120,000 | 94 | 560 |
| 2001-01-18 | 1,030,000 | 1,160,000 | 1,000,000 | 1,110,000 | 192 | 555 |
| 2001-01-17 | 900,000 | 1,000,000 | 890,000 | 1,000,000 | 97 | 500 |
| 2001-01-16 | 850,000 | 880,000 | 850,000 | 880,000 | 12 | 440 |
| 2001-01-15 | 830,000 | 850,000 | 830,000 | 850,000 | 3 | 425 |
| 2001-01-12 | 870,000 | 870,000 | 830,000 | 830,000 | 19 | 415 |
| 2001-01-11 | 920,000 | 920,000 | 840,000 | 855,000 | 25 | 427.50 |
| 2001-01-10 | 960,000 | 970,000 | 940,000 | 940,000 | 15 | 470 |
| 2001-01-09 | 960,000 | 970,000 | 960,000 | 960,000 | 18 | 480 |
| 2001-01-05 | 950,000 | 980,000 | 950,000 | 970,000 | 10 | 485 |
| 2001-01-04 | 990,000 | 990,000 | 970,000 | 970,000 | 5 | 485 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
