9401 (株)TBSホールディングス 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 | 1,980 | 2,040 | 1,961 | 1,990 | 357,000 | 1,990 |
| 2001-12-27 | 1,889 | 1,920 | 1,885 | 1,920 | 212,000 | 1,920 |
| 2001-12-26 | 1,880 | 1,893 | 1,850 | 1,886 | 417,000 | 1,886 |
| 2001-12-25 | 1,900 | 1,915 | 1,893 | 1,900 | 282,000 | 1,900 |
| 2001-12-21 | 1,880 | 1,886 | 1,842 | 1,884 | 387,000 | 1,884 |
| 2001-12-20 | 1,868 | 1,880 | 1,833 | 1,880 | 629,000 | 1,880 |
| 2001-12-19 | 1,829 | 1,856 | 1,780 | 1,838 | 460,000 | 1,838 |
| 2001-12-18 | 1,872 | 1,872 | 1,820 | 1,859 | 658,000 | 1,859 |
| 2001-12-17 | 1,805 | 1,815 | 1,766 | 1,782 | 652,000 | 1,782 |
| 2001-12-14 | 1,794 | 1,832 | 1,781 | 1,805 | 1,316,000 | 1,805 |
| 2001-12-13 | 1,989 | 1,990 | 1,904 | 1,914 | 515,000 | 1,914 |
| 2001-12-12 | 1,935 | 1,984 | 1,935 | 1,960 | 481,000 | 1,960 |
| 2001-12-11 | 1,960 | 1,978 | 1,948 | 1,964 | 770,000 | 1,964 |
| 2001-12-10 | 2,070 | 2,070 | 2,000 | 2,000 | 502,000 | 2,000 |
| 2001-12-07 | 2,140 | 2,170 | 2,055 | 2,090 | 723,000 | 2,090 |
| 2001-12-06 | 2,040 | 2,130 | 2,025 | 2,100 | 915,000 | 2,100 |
| 2001-12-05 | 2,030 | 2,035 | 1,999 | 2,015 | 548,000 | 2,015 |
| 2001-12-04 | 2,020 | 2,020 | 1,975 | 1,999 | 497,000 | 1,999 |
| 2001-12-03 | 2,015 | 2,045 | 2,015 | 2,020 | 409,000 | 2,020 |
| 2001-11-30 | 1,994 | 2,040 | 1,975 | 1,984 | 488,000 | 1,984 |
| 2001-11-29 | 2,020 | 2,025 | 1,901 | 1,937 | 552,000 | 1,937 |
| 2001-11-28 | 2,070 | 2,080 | 1,999 | 2,010 | 607,000 | 2,010 |
| 2001-11-27 | 2,235 | 2,235 | 2,120 | 2,120 | 311,000 | 2,120 |
| 2001-11-26 | 2,120 | 2,220 | 2,120 | 2,220 | 193,000 | 2,220 |
| 2001-11-22 | 2,175 | 2,180 | 2,140 | 2,160 | 154,000 | 2,160 |
| 2001-11-21 | 2,170 | 2,225 | 2,160 | 2,160 | 145,000 | 2,160 |
| 2001-11-20 | 2,245 | 2,245 | 2,175 | 2,210 | 235,000 | 2,210 |
| 2001-11-19 | 2,205 | 2,250 | 2,190 | 2,225 | 269,000 | 2,225 |
| 2001-11-16 | 2,145 | 2,190 | 2,130 | 2,165 | 389,000 | 2,165 |
| 2001-11-15 | 2,095 | 2,190 | 2,095 | 2,150 | 476,000 | 2,150 |
| 2001-11-14 | 2,000 | 2,085 | 2,000 | 2,055 | 323,000 | 2,055 |
| 2001-11-13 | 2,040 | 2,040 | 1,961 | 1,961 | 462,000 | 1,961 |
| 2001-11-12 | 2,030 | 2,040 | 2,025 | 2,030 | 287,000 | 2,030 |
| 2001-11-09 | 2,030 | 2,045 | 2,015 | 2,040 | 354,000 | 2,040 |
| 2001-11-08 | 1,951 | 2,000 | 1,913 | 1,999 | 568,000 | 1,999 |
| 2001-11-07 | 2,125 | 2,125 | 1,981 | 1,981 | 712,000 | 1,981 |
| 2001-11-06 | 2,065 | 2,140 | 2,065 | 2,130 | 748,000 | 2,130 |
| 2001-11-05 | 2,040 | 2,065 | 2,030 | 2,060 | 201,000 | 2,060 |
| 2001-11-02 | 2,040 | 2,055 | 1,990 | 2,005 | 272,000 | 2,005 |
| 2001-11-01 | 2,100 | 2,110 | 2,015 | 2,015 | 266,000 | 2,015 |
| 2001-10-31 | 2,090 | 2,100 | 2,000 | 2,050 | 624,000 | 2,050 |
| 2001-10-30 | 2,080 | 2,100 | 2,055 | 2,100 | 454,000 | 2,100 |
| 2001-10-29 | 2,230 | 2,260 | 2,115 | 2,160 | 386,000 | 2,160 |
| 2001-10-26 | 2,115 | 2,180 | 2,110 | 2,150 | 385,000 | 2,150 |
| 2001-10-25 | 2,175 | 2,245 | 2,095 | 2,110 | 706,000 | 2,110 |
| 2001-10-24 | 2,235 | 2,280 | 2,195 | 2,210 | 692,000 | 2,210 |
| 2001-10-23 | 2,255 | 2,280 | 2,185 | 2,215 | 374,000 | 2,215 |
| 2001-10-22 | 2,290 | 2,305 | 2,205 | 2,215 | 514,000 | 2,215 |
| 2001-10-19 | 2,190 | 2,230 | 2,185 | 2,210 | 497,000 | 2,210 |
| 2001-10-18 | 2,125 | 2,330 | 2,120 | 2,150 | 808,000 | 2,150 |
| 2001-10-17 | 2,100 | 2,130 | 2,090 | 2,115 | 1,265,000 | 2,115 |
| 2001-10-16 | 2,095 | 2,105 | 2,080 | 2,085 | 600,000 | 2,085 |
| 2001-10-15 | 2,090 | 2,090 | 2,055 | 2,075 | 282,000 | 2,075 |
| 2001-10-12 | 2,175 | 2,195 | 2,145 | 2,170 | 957,000 | 2,170 |
| 2001-10-11 | 2,090 | 2,095 | 2,055 | 2,095 | 461,000 | 2,095 |
| 2001-10-10 | 2,025 | 2,060 | 1,980 | 2,055 | 773,000 | 2,055 |
| 2001-10-09 | 2,100 | 2,110 | 2,055 | 2,085 | 559,000 | 2,085 |
| 2001-10-05 | 2,155 | 2,170 | 2,085 | 2,155 | 424,000 | 2,155 |
| 2001-10-04 | 2,160 | 2,160 | 2,060 | 2,115 | 290,000 | 2,115 |
| 2001-10-03 | 2,110 | 2,160 | 2,025 | 2,040 | 471,000 | 2,040 |
| 2001-10-02 | 2,135 | 2,150 | 2,075 | 2,120 | 420,000 | 2,120 |
| 2001-10-01 | 2,090 | 2,110 | 2,040 | 2,055 | 294,000 | 2,055 |
| 2001-09-28 | 2,025 | 2,095 | 2,005 | 2,095 | 387,000 | 2,095 |
| 2001-09-27 | 1,930 | 2,000 | 1,930 | 1,990 | 317,000 | 1,990 |
| 2001-09-26 | 2,000 | 2,010 | 1,953 | 1,990 | 200,000 | 1,990 |
| 2001-09-25 | 1,995 | 2,035 | 1,911 | 2,000 | 409,000 | 2,000 |
| 2001-09-21 | 1,999 | 2,000 | 1,920 | 1,970 | 453,000 | 1,970 |
| 2001-09-20 | 2,030 | 2,050 | 1,920 | 2,000 | 380,000 | 2,000 |
| 2001-09-19 | 1,948 | 2,080 | 1,922 | 2,065 | 561,000 | 2,065 |
| 2001-09-18 | 1,871 | 1,989 | 1,850 | 1,880 | 428,000 | 1,880 |
| 2001-09-17 | 1,896 | 1,900 | 1,850 | 1,869 | 434,000 | 1,869 |
| 2001-09-14 | 1,843 | 1,956 | 1,836 | 1,935 | 743,000 | 1,935 |
| 2001-09-13 | 1,810 | 1,844 | 1,790 | 1,843 | 696,000 | 1,843 |
| 2001-09-12 | 1,800 | 1,859 | 1,800 | 1,800 | 317,000 | 1,800 |
| 2001-09-11 | 2,015 | 2,035 | 1,985 | 2,000 | 532,000 | 2,000 |
| 2001-09-10 | 1,975 | 2,080 | 1,940 | 2,005 | 585,000 | 2,005 |
| 2001-09-07 | 2,110 | 2,130 | 2,050 | 2,095 | 750,000 | 2,095 |
| 2001-09-06 | 2,280 | 2,305 | 2,190 | 2,190 | 539,000 | 2,190 |
| 2001-09-05 | 2,220 | 2,265 | 2,215 | 2,255 | 266,000 | 2,255 |
| 2001-09-04 | 2,260 | 2,270 | 2,170 | 2,270 | 234,000 | 2,270 |
| 2001-09-03 | 2,340 | 2,360 | 2,300 | 2,300 | 434,000 | 2,300 |
| 2001-08-31 | 2,310 | 2,415 | 2,280 | 2,300 | 415,000 | 2,300 |
| 2001-08-30 | 2,325 | 2,330 | 2,290 | 2,305 | 408,000 | 2,305 |
| 2001-08-29 | 2,410 | 2,440 | 2,315 | 2,330 | 260,000 | 2,330 |
| 2001-08-28 | 2,485 | 2,490 | 2,410 | 2,420 | 409,000 | 2,420 |
| 2001-08-27 | 2,425 | 2,500 | 2,425 | 2,480 | 515,000 | 2,480 |
| 2001-08-24 | 2,385 | 2,445 | 2,385 | 2,415 | 526,000 | 2,415 |
| 2001-08-23 | 2,400 | 2,445 | 2,400 | 2,400 | 343,000 | 2,400 |
| 2001-08-22 | 2,465 | 2,490 | 2,405 | 2,405 | 464,000 | 2,405 |
| 2001-08-21 | 2,430 | 2,480 | 2,410 | 2,425 | 443,000 | 2,425 |
| 2001-08-20 | 2,315 | 2,415 | 2,315 | 2,375 | 410,000 | 2,375 |
| 2001-08-17 | 2,300 | 2,430 | 2,280 | 2,350 | 896,000 | 2,350 |
| 2001-08-16 | 2,235 | 2,235 | 2,175 | 2,200 | 342,000 | 2,200 |
| 2001-08-15 | 2,225 | 2,290 | 2,210 | 2,275 | 361,000 | 2,275 |
| 2001-08-14 | 2,110 | 2,175 | 2,110 | 2,155 | 414,000 | 2,155 |
| 2001-08-13 | 2,135 | 2,175 | 2,110 | 2,150 | 193,000 | 2,150 |
| 2001-08-10 | 2,150 | 2,230 | 2,150 | 2,200 | 376,000 | 2,200 |
| 2001-08-09 | 2,200 | 2,210 | 2,180 | 2,180 | 408,000 | 2,180 |
| 2001-08-08 | 2,280 | 2,295 | 2,205 | 2,240 | 273,000 | 2,240 |
| 2001-08-07 | 2,280 | 2,305 | 2,235 | 2,275 | 286,000 | 2,275 |
| 2001-08-06 | 2,260 | 2,280 | 2,245 | 2,280 | 136,000 | 2,280 |
| 2001-08-03 | 2,250 | 2,275 | 2,250 | 2,255 | 240,000 | 2,255 |
| 2001-08-02 | 2,250 | 2,360 | 2,240 | 2,330 | 617,000 | 2,330 |
| 2001-08-01 | 2,195 | 2,205 | 2,150 | 2,175 | 609,000 | 2,175 |
| 2001-07-31 | 2,135 | 2,165 | 2,105 | 2,155 | 760,000 | 2,155 |
| 2001-07-30 | 2,205 | 2,230 | 2,155 | 2,175 | 172,000 | 2,175 |
| 2001-07-27 | 2,255 | 2,255 | 2,160 | 2,205 | 308,000 | 2,205 |
| 2001-07-26 | 2,270 | 2,270 | 2,250 | 2,265 | 91,000 | 2,265 |
| 2001-07-25 | 2,270 | 2,290 | 2,235 | 2,265 | 167,000 | 2,265 |
| 2001-07-24 | 2,200 | 2,230 | 2,115 | 2,230 | 309,000 | 2,230 |
| 2001-07-23 | 2,280 | 2,280 | 2,125 | 2,160 | 389,000 | 2,160 |
| 2001-07-19 | 2,290 | 2,300 | 2,245 | 2,250 | 468,000 | 2,250 |
| 2001-07-18 | 2,425 | 2,425 | 2,330 | 2,330 | 158,000 | 2,330 |
| 2001-07-17 | 2,355 | 2,415 | 2,355 | 2,395 | 208,000 | 2,395 |
| 2001-07-16 | 2,435 | 2,435 | 2,380 | 2,395 | 91,000 | 2,395 |
| 2001-07-13 | 2,485 | 2,500 | 2,390 | 2,410 | 437,000 | 2,410 |
| 2001-07-12 | 2,465 | 2,465 | 2,360 | 2,420 | 461,000 | 2,420 |
| 2001-07-11 | 2,485 | 2,515 | 2,475 | 2,485 | 434,000 | 2,485 |
| 2001-07-10 | 2,495 | 2,505 | 2,475 | 2,490 | 546,000 | 2,490 |
| 2001-07-09 | 2,440 | 2,450 | 2,405 | 2,450 | 931,000 | 2,450 |
| 2001-07-06 | 2,395 | 2,435 | 2,370 | 2,400 | 634,000 | 2,400 |
| 2001-07-05 | 2,405 | 2,410 | 2,320 | 2,370 | 392,000 | 2,370 |
| 2001-07-04 | 2,430 | 2,440 | 2,400 | 2,420 | 414,000 | 2,420 |
| 2001-07-03 | 2,375 | 2,455 | 2,355 | 2,415 | 499,000 | 2,415 |
| 2001-07-02 | 2,390 | 2,390 | 2,320 | 2,350 | 338,000 | 2,350 |
| 2001-06-29 | 2,390 | 2,420 | 2,390 | 2,400 | 335,000 | 2,400 |
| 2001-06-28 | 2,360 | 2,375 | 2,345 | 2,355 | 363,000 | 2,355 |
| 2001-06-27 | 2,410 | 2,410 | 2,355 | 2,380 | 234,000 | 2,380 |
| 2001-06-26 | 2,425 | 2,475 | 2,420 | 2,450 | 267,000 | 2,450 |
| 2001-06-25 | 2,430 | 2,435 | 2,385 | 2,415 | 246,000 | 2,415 |
| 2001-06-22 | 2,390 | 2,415 | 2,380 | 2,415 | 462,000 | 2,415 |
| 2001-06-21 | 2,430 | 2,470 | 2,390 | 2,420 | 614,000 | 2,420 |
| 2001-06-20 | 2,400 | 2,445 | 2,360 | 2,445 | 800,000 | 2,445 |
| 2001-06-19 | 2,305 | 2,370 | 2,305 | 2,360 | 383,000 | 2,360 |
| 2001-06-18 | 2,400 | 2,425 | 2,300 | 2,320 | 365,000 | 2,320 |
| 2001-06-15 | 2,405 | 2,420 | 2,375 | 2,405 | 639,000 | 2,405 |
| 2001-06-14 | 2,460 | 2,510 | 2,445 | 2,485 | 384,000 | 2,485 |
| 2001-06-13 | 2,500 | 2,505 | 2,480 | 2,495 | 364,000 | 2,495 |
| 2001-06-12 | 2,525 | 2,525 | 2,445 | 2,495 | 771,000 | 2,495 |
| 2001-06-11 | 2,630 | 2,630 | 2,570 | 2,605 | 349,000 | 2,605 |
| 2001-06-08 | 2,615 | 2,690 | 2,600 | 2,610 | 843,000 | 2,610 |
| 2001-06-07 | 2,650 | 2,675 | 2,635 | 2,655 | 276,000 | 2,655 |
| 2001-06-06 | 2,670 | 2,705 | 2,630 | 2,670 | 387,000 | 2,670 |
| 2001-06-05 | 2,650 | 2,675 | 2,620 | 2,640 | 395,000 | 2,640 |
| 2001-06-04 | 2,805 | 2,805 | 2,675 | 2,710 | 670,000 | 2,710 |
| 2001-06-01 | 2,835 | 2,925 | 2,800 | 2,800 | 340,000 | 2,800 |
| 2001-05-31 | 2,815 | 2,880 | 2,795 | 2,795 | 489,000 | 2,795 |
| 2001-05-30 | 2,910 | 2,945 | 2,860 | 2,915 | 256,000 | 2,915 |
| 2001-05-29 | 3,030 | 3,030 | 2,970 | 3,000 | 305,000 | 3,000 |
| 2001-05-28 | 3,100 | 3,100 | 3,020 | 3,050 | 167,000 | 3,050 |
| 2001-05-25 | 3,100 | 3,190 | 3,090 | 3,150 | 235,000 | 3,150 |
| 2001-05-24 | 2,990 | 3,090 | 2,990 | 3,080 | 281,000 | 3,080 |
| 2001-05-23 | 3,070 | 3,100 | 3,030 | 3,040 | 223,000 | 3,040 |
| 2001-05-22 | 3,150 | 3,180 | 3,070 | 3,070 | 375,000 | 3,070 |
| 2001-05-21 | 3,200 | 3,220 | 3,100 | 3,140 | 312,000 | 3,140 |
| 2001-05-18 | 3,180 | 3,210 | 3,140 | 3,160 | 519,000 | 3,160 |
| 2001-05-17 | 3,120 | 3,180 | 3,080 | 3,160 | 615,000 | 3,160 |
| 2001-05-16 | 3,100 | 3,120 | 3,040 | 3,090 | 593,000 | 3,090 |
| 2001-05-15 | 3,060 | 3,090 | 3,040 | 3,090 | 268,000 | 3,090 |
| 2001-05-14 | 3,080 | 3,080 | 3,040 | 3,060 | 356,000 | 3,060 |
| 2001-05-11 | 3,070 | 3,070 | 3,020 | 3,030 | 339,000 | 3,030 |
| 2001-05-10 | 3,000 | 3,090 | 3,000 | 3,020 | 450,000 | 3,020 |
| 2001-05-09 | 3,030 | 3,030 | 2,945 | 2,995 | 578,000 | 2,995 |
| 2001-05-08 | 3,050 | 3,050 | 2,990 | 3,000 | 623,000 | 3,000 |
| 2001-05-07 | 2,985 | 3,120 | 2,985 | 3,100 | 1,026,000 | 3,100 |
| 2001-05-02 | 2,990 | 2,995 | 2,920 | 2,985 | 746,000 | 2,985 |
| 2001-05-01 | 2,840 | 2,940 | 2,840 | 2,930 | 659,000 | 2,930 |
| 2001-04-27 | 2,750 | 2,790 | 2,750 | 2,770 | 767,000 | 2,770 |
| 2001-04-26 | 2,740 | 2,800 | 2,720 | 2,745 | 660,000 | 2,745 |
| 2001-04-25 | 2,810 | 2,820 | 2,770 | 2,780 | 472,000 | 2,780 |
| 2001-04-24 | 2,815 | 2,830 | 2,810 | 2,825 | 374,000 | 2,825 |
| 2001-04-23 | 2,845 | 2,870 | 2,810 | 2,850 | 431,000 | 2,850 |
| 2001-04-20 | 2,915 | 2,930 | 2,870 | 2,885 | 308,000 | 2,885 |
| 2001-04-19 | 2,950 | 3,000 | 2,855 | 2,875 | 879,000 | 2,875 |
| 2001-04-18 | 2,825 | 2,870 | 2,810 | 2,815 | 429,000 | 2,815 |
| 2001-04-17 | 2,850 | 2,850 | 2,800 | 2,825 | 196,000 | 2,825 |
| 2001-04-16 | 2,895 | 2,895 | 2,840 | 2,880 | 104,000 | 2,880 |
| 2001-04-13 | 2,970 | 2,985 | 2,880 | 2,900 | 202,000 | 2,900 |
| 2001-04-12 | 2,900 | 2,930 | 2,880 | 2,930 | 494,000 | 2,930 |
| 2001-04-11 | 2,875 | 2,905 | 2,840 | 2,900 | 614,000 | 2,900 |
| 2001-04-10 | 2,900 | 2,930 | 2,860 | 2,860 | 350,000 | 2,860 |
| 2001-04-09 | 3,010 | 3,010 | 2,920 | 2,920 | 227,000 | 2,920 |
| 2001-04-06 | 3,110 | 3,170 | 2,970 | 2,970 | 290,000 | 2,970 |
| 2001-04-05 | 3,130 | 3,220 | 3,020 | 3,110 | 631,000 | 3,110 |
| 2001-04-04 | 2,950 | 2,980 | 2,885 | 2,950 | 490,000 | 2,950 |
| 2001-04-03 | 2,990 | 3,050 | 2,965 | 2,990 | 295,000 | 2,990 |
| 2001-04-02 | 3,020 | 3,070 | 2,945 | 2,990 | 234,000 | 2,990 |
| 2001-03-30 | 3,230 | 3,230 | 2,960 | 2,990 | 351,000 | 2,990 |
| 2001-03-29 | 3,050 | 3,250 | 3,050 | 3,130 | 680,000 | 3,130 |
| 2001-03-28 | 3,050 | 3,160 | 3,040 | 3,100 | 706,000 | 3,100 |
| 2001-03-27 | 3,000 | 3,080 | 2,975 | 3,010 | 601,000 | 3,010 |
| 2001-03-26 | 2,840 | 3,000 | 2,840 | 2,940 | 698,000 | 2,940 |
| 2001-03-23 | 2,850 | 2,950 | 2,805 | 2,880 | 603,000 | 2,880 |
| 2001-03-22 | 2,765 | 2,945 | 2,765 | 2,880 | 472,000 | 2,880 |
| 2001-03-21 | 2,620 | 2,850 | 2,615 | 2,805 | 605,000 | 2,805 |
| 2001-03-19 | 2,675 | 2,745 | 2,660 | 2,660 | 422,000 | 2,660 |
| 2001-03-16 | 2,610 | 2,695 | 2,610 | 2,660 | 577,000 | 2,660 |
| 2001-03-15 | 2,490 | 2,730 | 2,460 | 2,600 | 722,000 | 2,600 |
| 2001-03-14 | 2,460 | 2,550 | 2,460 | 2,520 | 678,000 | 2,520 |
| 2001-03-13 | 2,460 | 2,540 | 2,435 | 2,440 | 730,000 | 2,440 |
| 2001-03-12 | 2,670 | 2,700 | 2,580 | 2,585 | 508,000 | 2,585 |
| 2001-03-09 | 2,675 | 2,750 | 2,670 | 2,740 | 698,000 | 2,740 |
| 2001-03-08 | 2,900 | 2,900 | 2,700 | 2,755 | 748,000 | 2,755 |
| 2001-03-07 | 2,915 | 2,940 | 2,835 | 2,940 | 499,000 | 2,940 |
| 2001-03-06 | 2,755 | 2,870 | 2,755 | 2,835 | 431,000 | 2,835 |
| 2001-03-05 | 2,610 | 2,720 | 2,605 | 2,695 | 435,000 | 2,695 |
| 2001-03-02 | 2,675 | 2,690 | 2,535 | 2,570 | 801,000 | 2,570 |
| 2001-03-01 | 2,845 | 2,845 | 2,755 | 2,755 | 481,000 | 2,755 |
| 2001-02-28 | 2,980 | 3,030 | 2,955 | 2,965 | 331,000 | 2,965 |
| 2001-02-27 | 2,990 | 3,020 | 2,950 | 2,985 | 383,000 | 2,985 |
| 2001-02-26 | 3,030 | 3,080 | 2,985 | 3,040 | 282,000 | 3,040 |
| 2001-02-23 | 2,965 | 3,090 | 2,960 | 3,080 | 342,000 | 3,080 |
| 2001-02-22 | 3,040 | 3,050 | 2,980 | 2,990 | 347,000 | 2,990 |
| 2001-02-21 | 3,100 | 3,140 | 3,080 | 3,090 | 156,000 | 3,090 |
| 2001-02-20 | 3,080 | 3,190 | 3,080 | 3,150 | 310,000 | 3,150 |
| 2001-02-19 | 2,980 | 3,120 | 2,980 | 3,080 | 289,000 | 3,080 |
| 2001-02-16 | 3,120 | 3,140 | 3,070 | 3,080 | 428,000 | 3,080 |
| 2001-02-15 | 3,140 | 3,150 | 3,060 | 3,100 | 567,000 | 3,100 |
| 2001-02-14 | 3,210 | 3,220 | 3,160 | 3,190 | 521,000 | 3,190 |
| 2001-02-13 | 3,310 | 3,360 | 3,310 | 3,360 | 178,000 | 3,360 |
| 2001-02-09 | 3,270 | 3,340 | 3,240 | 3,310 | 406,000 | 3,310 |
| 2001-02-08 | 3,400 | 3,410 | 3,310 | 3,370 | 382,000 | 3,370 |
| 2001-02-07 | 3,200 | 3,460 | 3,200 | 3,420 | 265,000 | 3,420 |
| 2001-02-06 | 3,370 | 3,380 | 3,280 | 3,300 | 273,000 | 3,300 |
| 2001-02-05 | 3,450 | 3,530 | 3,420 | 3,420 | 274,000 | 3,420 |
| 2001-02-02 | 3,530 | 3,600 | 3,530 | 3,550 | 381,000 | 3,550 |
| 2001-02-01 | 3,380 | 3,550 | 3,370 | 3,510 | 446,000 | 3,510 |
| 2001-01-31 | 3,270 | 3,460 | 3,260 | 3,460 | 355,000 | 3,460 |
| 2001-01-30 | 3,490 | 3,540 | 3,320 | 3,320 | 537,000 | 3,320 |
| 2001-01-29 | 3,520 | 3,560 | 3,470 | 3,470 | 270,000 | 3,470 |
| 2001-01-26 | 3,550 | 3,640 | 3,490 | 3,570 | 414,000 | 3,570 |
| 2001-01-25 | 3,540 | 3,650 | 3,500 | 3,650 | 337,000 | 3,650 |
| 2001-01-24 | 3,520 | 3,580 | 3,500 | 3,540 | 400,000 | 3,540 |
| 2001-01-23 | 3,400 | 3,550 | 3,400 | 3,470 | 300,000 | 3,470 |
| 2001-01-22 | 3,450 | 3,480 | 3,320 | 3,450 | 694,000 | 3,450 |
| 2001-01-19 | 3,500 | 3,750 | 3,400 | 3,670 | 1,041,000 | 3,670 |
| 2001-01-18 | 3,160 | 3,470 | 3,160 | 3,400 | 679,000 | 3,400 |
| 2001-01-17 | 3,080 | 3,150 | 3,060 | 3,110 | 297,000 | 3,110 |
| 2001-01-16 | 3,020 | 3,090 | 2,990 | 3,070 | 372,000 | 3,070 |
| 2001-01-15 | 2,900 | 3,010 | 2,900 | 2,985 | 282,000 | 2,985 |
| 2001-01-12 | 2,800 | 2,955 | 2,800 | 2,870 | 574,000 | 2,870 |
| 2001-01-11 | 2,860 | 2,990 | 2,810 | 2,840 | 483,000 | 2,840 |
| 2001-01-10 | 3,000 | 3,010 | 2,875 | 2,880 | 1,028,000 | 2,880 |
| 2001-01-09 | 3,000 | 3,080 | 2,975 | 3,010 | 803,000 | 3,010 |
| 2001-01-05 | 3,210 | 3,210 | 3,040 | 3,040 | 864,000 | 3,040 |
| 2001-01-04 | 3,430 | 3,450 | 3,220 | 3,260 | 340,000 | 3,260 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
