9474 (株)ゼンリン 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 | 950 | 950 | 915 | 925 | 8,700 | 616.67 |
| 2001-12-27 | 925 | 925 | 911 | 911 | 19,700 | 607.33 |
| 2001-12-26 | 925 | 945 | 925 | 925 | 500 | 616.67 |
| 2001-12-25 | 952 | 955 | 928 | 928 | 5,000 | 618.67 |
| 2001-12-21 | 970 | 980 | 951 | 951 | 4,100 | 634 |
| 2001-12-20 | 950 | 995 | 950 | 970 | 2,900 | 646.67 |
| 2001-12-19 | 1,000 | 1,000 | 950 | 970 | 5,800 | 646.67 |
| 2001-12-18 | 1,003 | 1,009 | 1,000 | 1,000 | 2,800 | 666.67 |
| 2001-12-17 | 1,060 | 1,060 | 1,001 | 1,001 | 5,000 | 667.33 |
| 2001-12-14 | 1,090 | 1,090 | 1,011 | 1,020 | 8,000 | 680 |
| 2001-12-13 | 1,100 | 1,100 | 1,010 | 1,010 | 4,800 | 673.33 |
| 2001-12-12 | 1,100 | 1,100 | 1,060 | 1,090 | 2,900 | 726.67 |
| 2001-12-11 | 1,120 | 1,150 | 1,100 | 1,100 | 7,700 | 733.33 |
| 2001-12-10 | 1,100 | 1,110 | 1,070 | 1,100 | 7,400 | 733.33 |
| 2001-12-07 | 1,181 | 1,181 | 1,060 | 1,070 | 36,400 | 713.33 |
| 2001-12-06 | 1,060 | 1,060 | 1,000 | 1,001 | 3,600 | 667.33 |
| 2001-12-05 | 1,100 | 1,100 | 1,030 | 1,050 | 14,000 | 700 |
| 2001-12-04 | 1,080 | 1,085 | 1,052 | 1,070 | 7,000 | 713.33 |
| 2001-12-03 | 1,090 | 1,120 | 1,050 | 1,085 | 13,200 | 723.33 |
| 2001-11-30 | 1,110 | 1,119 | 1,100 | 1,100 | 12,600 | 733.33 |
| 2001-11-29 | 1,069 | 1,120 | 1,030 | 1,100 | 29,000 | 733.33 |
| 2001-11-28 | 1,030 | 1,074 | 1,030 | 1,070 | 35,300 | 713.33 |
| 2001-11-27 | 990 | 1,030 | 980 | 1,010 | 17,100 | 673.33 |
| 2001-11-26 | 940 | 965 | 940 | 960 | 10,100 | 640 |
| 2001-11-22 | 930 | 940 | 920 | 940 | 6,600 | 626.67 |
| 2001-11-21 | 920 | 935 | 915 | 915 | 3,300 | 610 |
| 2001-11-20 | 940 | 940 | 915 | 920 | 2,600 | 613.33 |
| 2001-11-19 | 915 | 915 | 901 | 915 | 2,700 | 610 |
| 2001-11-16 | 900 | 915 | 895 | 895 | 3,800 | 596.67 |
| 2001-11-15 | 900 | 900 | 886 | 900 | 5,900 | 600 |
| 2001-11-14 | 890 | 900 | 890 | 890 | 3,600 | 593.33 |
| 2001-11-13 | 904 | 904 | 890 | 895 | 4,000 | 596.67 |
| 2001-11-12 | 900 | 918 | 898 | 918 | 1,700 | 612 |
| 2001-11-09 | 940 | 940 | 905 | 905 | 5,400 | 603.33 |
| 2001-11-08 | 930 | 930 | 910 | 912 | 3,400 | 608 |
| 2001-11-07 | 945 | 945 | 925 | 927 | 5,900 | 618 |
| 2001-11-06 | 941 | 950 | 930 | 930 | 6,100 | 620 |
| 2001-11-05 | 970 | 970 | 940 | 940 | 18,600 | 626.67 |
| 2001-11-02 | 950 | 950 | 933 | 940 | 5,000 | 626.67 |
| 2001-11-01 | 926 | 950 | 925 | 925 | 5,200 | 616.67 |
| 2001-10-31 | 928 | 955 | 928 | 950 | 6,200 | 633.33 |
| 2001-10-30 | 930 | 950 | 928 | 928 | 4,400 | 618.67 |
| 2001-10-29 | 948 | 980 | 940 | 950 | 3,900 | 633.33 |
| 2001-10-26 | 911 | 940 | 910 | 928 | 5,400 | 618.67 |
| 2001-10-25 | 916 | 916 | 906 | 907 | 4,300 | 604.67 |
| 2001-10-24 | 898 | 912 | 898 | 910 | 4,500 | 606.67 |
| 2001-10-23 | 905 | 915 | 905 | 908 | 4,600 | 605.33 |
| 2001-10-22 | 910 | 910 | 900 | 901 | 1,600 | 600.67 |
| 2001-10-19 | 895 | 907 | 891 | 907 | 2,900 | 604.67 |
| 2001-10-18 | 895 | 895 | 887 | 895 | 3,900 | 596.67 |
| 2001-10-17 | 890 | 905 | 885 | 885 | 5,100 | 590 |
| 2001-10-16 | 900 | 905 | 890 | 890 | 3,000 | 593.33 |
| 2001-10-15 | 892 | 900 | 891 | 900 | 2,200 | 600 |
| 2001-10-12 | 900 | 900 | 888 | 891 | 4,100 | 594 |
| 2001-10-11 | 900 | 900 | 890 | 900 | 2,700 | 600 |
| 2001-10-10 | 949 | 949 | 895 | 899 | 4,700 | 599.33 |
| 2001-10-09 | 910 | 910 | 903 | 905 | 1,100 | 603.33 |
| 2001-10-05 | 910 | 910 | 893 | 910 | 20,800 | 606.67 |
| 2001-10-04 | 892 | 900 | 890 | 895 | 7,200 | 596.67 |
| 2001-10-03 | 882 | 890 | 882 | 885 | 3,800 | 590 |
| 2001-10-02 | 884 | 899 | 860 | 880 | 4,100 | 586.67 |
| 2001-10-01 | 840 | 855 | 838 | 845 | 4,100 | 563.33 |
| 2001-09-28 | 828 | 839 | 823 | 839 | 1,300 | 559.33 |
| 2001-09-27 | 800 | 818 | 800 | 808 | 4,200 | 538.67 |
| 2001-09-26 | 825 | 825 | 809 | 809 | 8,400 | 539.33 |
| 2001-09-25 | 878 | 878 | 810 | 848 | 6,900 | 565.33 |
| 2001-09-21 | 842 | 842 | 800 | 801 | 6,800 | 534 |
| 2001-09-20 | 840 | 855 | 830 | 832 | 7,500 | 554.67 |
| 2001-09-19 | 800 | 850 | 799 | 845 | 9,900 | 563.33 |
| 2001-09-18 | 780 | 820 | 780 | 795 | 10,400 | 530 |
| 2001-09-17 | 800 | 820 | 772 | 780 | 10,900 | 520 |
| 2001-09-14 | 760 | 800 | 760 | 798 | 27,400 | 532 |
| 2001-09-13 | 800 | 800 | 800 | 800 | 11,300 | 533.33 |
| 2001-09-12 | 850 | 850 | 850 | 850 | 8,100 | 566.67 |
| 2001-09-11 | 912 | 920 | 860 | 900 | 17,700 | 600 |
| 2001-09-10 | 951 | 970 | 919 | 919 | 11,400 | 612.67 |
| 2001-09-07 | 996 | 998 | 950 | 950 | 10,200 | 633.33 |
| 2001-09-06 | 1,000 | 1,010 | 1,000 | 1,000 | 7,200 | 666.67 |
| 2001-09-05 | 1,070 | 1,070 | 1,000 | 1,001 | 14,500 | 667.33 |
| 2001-09-04 | 1,069 | 1,070 | 1,020 | 1,050 | 11,100 | 700 |
| 2001-09-03 | 1,070 | 1,082 | 1,070 | 1,070 | 7,700 | 713.33 |
| 2001-08-31 | 1,090 | 1,090 | 1,080 | 1,081 | 7,400 | 720.67 |
| 2001-08-30 | 1,091 | 1,100 | 1,091 | 1,093 | 3,200 | 728.67 |
| 2001-08-29 | 1,100 | 1,110 | 1,095 | 1,095 | 4,800 | 730 |
| 2001-08-28 | 1,120 | 1,120 | 1,100 | 1,100 | 1,300 | 733.33 |
| 2001-08-27 | 1,120 | 1,120 | 1,100 | 1,100 | 5,300 | 733.33 |
| 2001-08-24 | 1,096 | 1,110 | 1,095 | 1,110 | 3,200 | 740 |
| 2001-08-23 | 1,095 | 1,105 | 1,095 | 1,095 | 6,200 | 730 |
| 2001-08-22 | 1,105 | 1,110 | 1,105 | 1,110 | 2,100 | 740 |
| 2001-08-21 | 1,110 | 1,110 | 1,095 | 1,095 | 14,100 | 730 |
| 2001-08-20 | 1,100 | 1,119 | 1,100 | 1,110 | 5,900 | 740 |
| 2001-08-17 | 1,130 | 1,130 | 1,111 | 1,116 | 2,600 | 744 |
| 2001-08-16 | 1,120 | 1,120 | 1,115 | 1,115 | 2,200 | 743.33 |
| 2001-08-15 | 1,120 | 1,120 | 1,111 | 1,120 | 4,200 | 746.67 |
| 2001-08-14 | 1,130 | 1,165 | 1,110 | 1,120 | 5,600 | 746.67 |
| 2001-08-13 | 1,160 | 1,160 | 1,128 | 1,131 | 2,300 | 754 |
| 2001-08-10 | 1,179 | 1,179 | 1,163 | 1,163 | 5,500 | 775.33 |
| 2001-08-09 | 1,180 | 1,180 | 1,157 | 1,161 | 2,700 | 774 |
| 2001-08-08 | 1,174 | 1,178 | 1,156 | 1,156 | 5,800 | 770.67 |
| 2001-08-07 | 1,150 | 1,150 | 1,125 | 1,134 | 9,600 | 756 |
| 2001-08-06 | 1,131 | 1,151 | 1,131 | 1,132 | 5,700 | 754.67 |
| 2001-08-03 | 1,150 | 1,160 | 1,130 | 1,151 | 11,700 | 767.33 |
| 2001-08-02 | 1,148 | 1,148 | 1,110 | 1,125 | 18,100 | 750 |
| 2001-08-01 | 1,139 | 1,139 | 1,102 | 1,128 | 4,700 | 752 |
| 2001-07-31 | 1,111 | 1,120 | 1,100 | 1,118 | 8,000 | 745.33 |
| 2001-07-30 | 1,140 | 1,140 | 1,111 | 1,111 | 4,900 | 740.67 |
| 2001-07-27 | 1,103 | 1,135 | 1,103 | 1,115 | 5,300 | 743.33 |
| 2001-07-26 | 1,101 | 1,101 | 1,100 | 1,100 | 2,400 | 733.33 |
| 2001-07-25 | 1,100 | 1,104 | 1,100 | 1,104 | 5,600 | 736 |
| 2001-07-24 | 1,110 | 1,112 | 1,080 | 1,080 | 18,100 | 720 |
| 2001-07-23 | 1,140 | 1,140 | 1,111 | 1,130 | 4,000 | 753.33 |
| 2001-07-19 | 1,150 | 1,150 | 1,131 | 1,145 | 5,000 | 763.33 |
| 2001-07-18 | 1,210 | 1,210 | 1,150 | 1,150 | 6,000 | 766.67 |
| 2001-07-17 | 1,182 | 1,182 | 1,160 | 1,170 | 3,800 | 780 |
| 2001-07-16 | 1,170 | 1,204 | 1,170 | 1,180 | 5,300 | 786.67 |
| 2001-07-13 | 1,209 | 1,240 | 1,165 | 1,165 | 5,900 | 776.67 |
| 2001-07-12 | 1,160 | 1,190 | 1,150 | 1,150 | 6,300 | 766.67 |
| 2001-07-11 | 1,202 | 1,202 | 1,150 | 1,150 | 11,900 | 766.67 |
| 2001-07-10 | 1,265 | 1,265 | 1,200 | 1,202 | 7,500 | 801.33 |
| 2001-07-09 | 1,150 | 1,205 | 1,150 | 1,205 | 7,900 | 803.33 |
| 2001-07-06 | 1,235 | 1,278 | 1,215 | 1,215 | 14,200 | 810 |
| 2001-07-05 | 1,345 | 1,345 | 1,210 | 1,315 | 58,500 | 876.67 |
| 2001-07-04 | 1,156 | 1,156 | 1,145 | 1,145 | 8,000 | 763.33 |
| 2001-07-03 | 1,156 | 1,170 | 1,151 | 1,155 | 6,900 | 770 |
| 2001-07-02 | 1,130 | 1,160 | 1,130 | 1,150 | 8,400 | 766.67 |
| 2001-06-29 | 1,120 | 1,165 | 1,115 | 1,165 | 14,500 | 776.67 |
| 2001-06-28 | 1,111 | 1,124 | 1,110 | 1,120 | 5,600 | 746.67 |
| 2001-06-27 | 1,102 | 1,125 | 1,100 | 1,111 | 11,900 | 740.67 |
| 2001-06-26 | 1,150 | 1,150 | 1,130 | 1,142 | 4,500 | 761.33 |
| 2001-06-25 | 1,180 | 1,180 | 1,150 | 1,155 | 13,000 | 770 |
| 2001-06-22 | 1,125 | 1,160 | 1,110 | 1,160 | 8,500 | 773.33 |
| 2001-06-21 | 1,080 | 1,110 | 1,080 | 1,110 | 9,500 | 740 |
| 2001-06-20 | 1,116 | 1,116 | 1,071 | 1,080 | 14,400 | 720 |
| 2001-06-19 | 1,145 | 1,145 | 1,090 | 1,101 | 29,300 | 734 |
| 2001-06-18 | 1,160 | 1,170 | 1,145 | 1,145 | 11,300 | 763.33 |
| 2001-06-15 | 1,170 | 1,180 | 1,160 | 1,160 | 18,700 | 773.33 |
| 2001-06-14 | 1,200 | 1,200 | 1,180 | 1,180 | 6,500 | 786.67 |
| 2001-06-13 | 1,200 | 1,201 | 1,192 | 1,200 | 13,100 | 800 |
| 2001-06-12 | 1,210 | 1,215 | 1,192 | 1,192 | 58,000 | 794.67 |
| 2001-06-11 | 1,243 | 1,243 | 1,219 | 1,220 | 35,800 | 813.33 |
| 2001-06-08 | 1,269 | 1,269 | 1,245 | 1,245 | 23,300 | 830 |
| 2001-06-07 | 1,275 | 1,275 | 1,258 | 1,270 | 14,100 | 846.67 |
| 2001-06-06 | 1,281 | 1,290 | 1,273 | 1,273 | 6,500 | 848.67 |
| 2001-06-05 | 1,325 | 1,325 | 1,280 | 1,280 | 14,100 | 853.33 |
| 2001-06-04 | 1,308 | 1,308 | 1,285 | 1,285 | 3,800 | 856.67 |
| 2001-06-01 | 1,284 | 1,285 | 1,281 | 1,285 | 3,300 | 856.67 |
| 2001-05-31 | 1,290 | 1,290 | 1,270 | 1,280 | 15,600 | 853.33 |
| 2001-05-30 | 1,300 | 1,300 | 1,283 | 1,298 | 10,500 | 865.33 |
| 2001-05-29 | 1,300 | 1,300 | 1,295 | 1,296 | 8,000 | 864 |
| 2001-05-28 | 1,298 | 1,299 | 1,282 | 1,285 | 5,400 | 856.67 |
| 2001-05-25 | 1,298 | 1,299 | 1,280 | 1,281 | 26,400 | 854 |
| 2001-05-24 | 1,299 | 1,300 | 1,299 | 1,299 | 12,400 | 866 |
| 2001-05-23 | 1,310 | 1,310 | 1,290 | 1,290 | 32,700 | 860 |
| 2001-05-22 | 1,300 | 1,310 | 1,298 | 1,300 | 24,700 | 866.67 |
| 2001-05-21 | 1,320 | 1,320 | 1,298 | 1,298 | 25,300 | 865.33 |
| 2001-05-18 | 1,310 | 1,310 | 1,297 | 1,300 | 9,500 | 866.67 |
| 2001-05-17 | 1,300 | 1,302 | 1,297 | 1,302 | 12,100 | 868 |
| 2001-05-16 | 1,300 | 1,305 | 1,298 | 1,300 | 15,200 | 866.67 |
| 2001-05-15 | 1,300 | 1,305 | 1,295 | 1,301 | 18,000 | 867.33 |
| 2001-05-14 | 1,301 | 1,310 | 1,297 | 1,300 | 32,000 | 866.67 |
| 2001-05-11 | 1,300 | 1,320 | 1,300 | 1,302 | 31,800 | 868 |
| 2001-05-10 | 1,331 | 1,350 | 1,310 | 1,310 | 26,900 | 873.33 |
| 2001-05-09 | 1,346 | 1,360 | 1,330 | 1,330 | 42,400 | 886.67 |
| 2001-05-08 | 1,392 | 1,392 | 1,346 | 1,346 | 55,400 | 897.33 |
| 2001-05-07 | 1,341 | 1,385 | 1,341 | 1,372 | 63,200 | 914.67 |
| 2001-05-02 | 1,333 | 1,340 | 1,311 | 1,330 | 28,900 | 886.67 |
| 2001-05-01 | 1,300 | 1,310 | 1,290 | 1,308 | 31,200 | 872 |
| 2001-04-27 | 1,300 | 1,310 | 1,295 | 1,304 | 14,500 | 869.33 |
| 2001-04-26 | 1,308 | 1,314 | 1,290 | 1,300 | 22,700 | 866.67 |
| 2001-04-25 | 1,325 | 1,330 | 1,280 | 1,315 | 48,600 | 876.67 |
| 2001-04-24 | 1,330 | 1,349 | 1,325 | 1,348 | 28,600 | 898.67 |
| 2001-04-23 | 1,340 | 1,344 | 1,336 | 1,340 | 13,400 | 893.33 |
| 2001-04-20 | 1,330 | 1,340 | 1,325 | 1,336 | 6,100 | 890.67 |
| 2001-04-19 | 1,350 | 1,365 | 1,330 | 1,340 | 32,700 | 893.33 |
| 2001-04-18 | 1,349 | 1,350 | 1,330 | 1,340 | 11,800 | 893.33 |
| 2001-04-17 | 1,345 | 1,350 | 1,317 | 1,348 | 12,400 | 898.67 |
| 2001-04-16 | 1,350 | 1,350 | 1,310 | 1,349 | 11,500 | 899.33 |
| 2001-04-13 | 1,300 | 1,345 | 1,300 | 1,344 | 22,000 | 896 |
| 2001-04-12 | 1,320 | 1,320 | 1,300 | 1,300 | 43,700 | 866.67 |
| 2001-04-11 | 1,310 | 1,330 | 1,300 | 1,300 | 13,100 | 866.67 |
| 2001-04-10 | 1,329 | 1,335 | 1,300 | 1,301 | 21,800 | 867.33 |
| 2001-04-09 | 1,330 | 1,340 | 1,320 | 1,324 | 23,600 | 882.67 |
| 2001-04-06 | 1,340 | 1,345 | 1,300 | 1,305 | 43,200 | 870 |
| 2001-04-05 | 1,370 | 1,370 | 1,330 | 1,335 | 23,700 | 890 |
| 2001-04-04 | 1,350 | 1,355 | 1,338 | 1,350 | 19,200 | 900 |
| 2001-04-03 | 1,330 | 1,350 | 1,330 | 1,350 | 29,500 | 900 |
| 2001-04-02 | 1,320 | 1,330 | 1,310 | 1,320 | 8,100 | 880 |
| 2001-03-30 | 1,330 | 1,360 | 1,310 | 1,315 | 53,600 | 876.67 |
| 2001-03-29 | 1,310 | 1,315 | 1,307 | 1,310 | 33,400 | 873.33 |
| 2001-03-28 | 1,310 | 1,315 | 1,306 | 1,310 | 9,300 | 873.33 |
| 2001-03-27 | 1,320 | 1,340 | 1,300 | 1,306 | 23,100 | 870.67 |
| 2001-03-26 | 1,260 | 1,305 | 1,260 | 1,296 | 21,900 | 864 |
| 2001-03-23 | 1,250 | 1,255 | 1,240 | 1,246 | 17,500 | 830.67 |
| 2001-03-22 | 1,230 | 1,240 | 1,230 | 1,240 | 14,300 | 826.67 |
| 2001-03-21 | 1,225 | 1,225 | 1,210 | 1,225 | 11,400 | 816.67 |
| 2001-03-19 | 1,230 | 1,241 | 1,210 | 1,210 | 12,900 | 806.67 |
| 2001-03-16 | 1,245 | 1,246 | 1,230 | 1,240 | 15,600 | 826.67 |
| 2001-03-15 | 1,250 | 1,250 | 1,240 | 1,247 | 15,700 | 831.33 |
| 2001-03-14 | 1,280 | 1,285 | 1,270 | 1,270 | 17,200 | 846.67 |
| 2001-03-13 | 1,300 | 1,300 | 1,271 | 1,275 | 15,300 | 850 |
| 2001-03-12 | 1,305 | 1,310 | 1,300 | 1,310 | 7,600 | 873.33 |
| 2001-03-09 | 1,310 | 1,310 | 1,297 | 1,298 | 13,800 | 865.33 |
| 2001-03-08 | 1,310 | 1,325 | 1,295 | 1,295 | 22,300 | 863.33 |
| 2001-03-07 | 1,335 | 1,335 | 1,300 | 1,310 | 26,700 | 873.33 |
| 2001-03-06 | 1,330 | 1,340 | 1,300 | 1,315 | 23,000 | 876.67 |
| 2001-03-05 | 1,398 | 1,398 | 1,322 | 1,322 | 14,900 | 881.33 |
| 2001-03-02 | 1,340 | 1,340 | 1,320 | 1,338 | 10,300 | 892 |
| 2001-03-01 | 1,348 | 1,348 | 1,321 | 1,326 | 12,100 | 884 |
| 2001-02-28 | 1,360 | 1,360 | 1,335 | 1,345 | 21,400 | 896.67 |
| 2001-02-27 | 1,377 | 1,380 | 1,365 | 1,365 | 13,900 | 910 |
| 2001-02-26 | 1,395 | 1,395 | 1,375 | 1,375 | 7,700 | 916.67 |
| 2001-02-23 | 1,375 | 1,400 | 1,371 | 1,390 | 7,800 | 926.67 |
| 2001-02-22 | 1,380 | 1,400 | 1,370 | 1,375 | 14,300 | 916.67 |
| 2001-02-21 | 1,379 | 1,380 | 1,370 | 1,378 | 48,900 | 918.67 |
| 2001-02-20 | 1,470 | 1,500 | 1,461 | 1,470 | 51,800 | 980 |
| 2001-02-19 | 1,400 | 1,400 | 1,380 | 1,390 | 21,700 | 926.67 |
| 2001-02-16 | 1,390 | 1,400 | 1,384 | 1,399 | 37,000 | 932.67 |
| 2001-02-15 | 1,390 | 1,390 | 1,370 | 1,384 | 22,800 | 922.67 |
| 2001-02-14 | 1,375 | 1,400 | 1,340 | 1,370 | 25,800 | 913.33 |
| 2001-02-13 | 1,420 | 1,439 | 1,396 | 1,415 | 39,800 | 943.33 |
| 2001-02-09 | 1,400 | 1,406 | 1,390 | 1,400 | 23,400 | 933.33 |
| 2001-02-08 | 1,420 | 1,429 | 1,390 | 1,400 | 49,000 | 933.33 |
| 2001-02-07 | 1,390 | 1,420 | 1,390 | 1,404 | 37,100 | 936 |
| 2001-02-06 | 1,330 | 1,410 | 1,330 | 1,373 | 18,400 | 915.33 |
| 2001-02-05 | 1,321 | 1,328 | 1,310 | 1,321 | 19,800 | 880.67 |
| 2001-02-02 | 1,330 | 1,350 | 1,300 | 1,300 | 36,800 | 866.67 |
| 2001-02-01 | 1,340 | 1,340 | 1,322 | 1,330 | 7,000 | 886.67 |
| 2001-01-31 | 1,340 | 1,340 | 1,320 | 1,330 | 13,700 | 886.67 |
| 2001-01-30 | 1,350 | 1,360 | 1,300 | 1,329 | 42,000 | 886 |
| 2001-01-29 | 1,400 | 1,400 | 1,370 | 1,370 | 12,500 | 913.33 |
| 2001-01-26 | 1,370 | 1,410 | 1,370 | 1,380 | 6,300 | 920 |
| 2001-01-25 | 1,391 | 1,410 | 1,372 | 1,385 | 13,100 | 923.33 |
| 2001-01-24 | 1,400 | 1,410 | 1,360 | 1,370 | 39,000 | 913.33 |
| 2001-01-23 | 1,480 | 1,480 | 1,410 | 1,410 | 10,200 | 940 |
| 2001-01-22 | 1,501 | 1,501 | 1,460 | 1,460 | 7,700 | 973.33 |
| 2001-01-19 | 1,500 | 1,530 | 1,480 | 1,481 | 12,700 | 987.33 |
| 2001-01-18 | 1,490 | 1,500 | 1,460 | 1,485 | 9,300 | 990 |
| 2001-01-17 | 1,400 | 1,410 | 1,380 | 1,410 | 2,600 | 940 |
| 2001-01-16 | 1,322 | 1,465 | 1,322 | 1,380 | 2,900 | 920 |
| 2001-01-15 | 1,310 | 1,350 | 1,310 | 1,321 | 7,700 | 880.67 |
| 2001-01-12 | 1,400 | 1,420 | 1,350 | 1,361 | 13,200 | 907.33 |
| 2001-01-11 | 1,400 | 1,420 | 1,360 | 1,400 | 4,700 | 933.33 |
| 2001-01-10 | 1,400 | 1,470 | 1,390 | 1,440 | 8,400 | 960 |
| 2001-01-09 | 1,450 | 1,455 | 1,400 | 1,450 | 9,300 | 966.67 |
| 2001-01-05 | 1,550 | 1,550 | 1,480 | 1,500 | 13,100 | 1,000 |
| 2001-01-04 | 1,471 | 1,550 | 1,470 | 1,550 | 3,300 | 1,033.33 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株