9602 東宝(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 | 14,090 | 14,180 | 14,080 | 14,180 | 8,200 | 1,418 |
| 2001-12-27 | 14,090 | 14,090 | 14,020 | 14,060 | 16,000 | 1,406 |
| 2001-12-26 | 13,970 | 14,000 | 13,910 | 13,990 | 10,600 | 1,399 |
| 2001-12-25 | 14,110 | 14,110 | 13,830 | 13,910 | 8,300 | 1,391 |
| 2001-12-21 | 14,080 | 14,190 | 13,820 | 14,160 | 13,800 | 1,416 |
| 2001-12-20 | 14,200 | 14,280 | 14,130 | 14,280 | 10,500 | 1,428 |
| 2001-12-19 | 14,140 | 14,290 | 13,940 | 14,290 | 12,400 | 1,429 |
| 2001-12-18 | 14,060 | 14,180 | 13,950 | 14,140 | 18,800 | 1,414 |
| 2001-12-17 | 13,970 | 14,120 | 13,700 | 14,120 | 15,300 | 1,412 |
| 2001-12-14 | 13,650 | 14,110 | 13,650 | 14,110 | 48,600 | 1,411 |
| 2001-12-13 | 13,760 | 13,980 | 13,710 | 13,980 | 28,000 | 1,398 |
| 2001-12-12 | 13,800 | 13,980 | 13,750 | 13,960 | 23,100 | 1,396 |
| 2001-12-11 | 13,730 | 13,830 | 13,720 | 13,810 | 14,800 | 1,381 |
| 2001-12-10 | 14,040 | 14,040 | 13,800 | 13,800 | 9,800 | 1,380 |
| 2001-12-07 | 14,050 | 14,100 | 13,800 | 13,970 | 33,000 | 1,397 |
| 2001-12-06 | 14,300 | 14,300 | 14,160 | 14,300 | 9,200 | 1,430 |
| 2001-12-05 | 14,360 | 14,400 | 14,170 | 14,400 | 13,800 | 1,440 |
| 2001-12-04 | 14,220 | 14,400 | 14,030 | 14,400 | 15,200 | 1,440 |
| 2001-12-03 | 14,150 | 14,430 | 14,020 | 14,020 | 18,500 | 1,402 |
| 2001-11-30 | 14,280 | 14,420 | 14,100 | 14,150 | 25,900 | 1,415 |
| 2001-11-29 | 13,960 | 14,200 | 13,960 | 14,200 | 12,800 | 1,420 |
| 2001-11-28 | 13,900 | 14,080 | 13,900 | 14,050 | 18,100 | 1,405 |
| 2001-11-27 | 14,130 | 14,130 | 13,970 | 14,020 | 18,000 | 1,402 |
| 2001-11-26 | 14,200 | 14,380 | 14,000 | 14,000 | 25,700 | 1,400 |
| 2001-11-22 | 14,110 | 14,400 | 14,110 | 14,400 | 9,400 | 1,440 |
| 2001-11-21 | 13,960 | 14,330 | 13,960 | 14,310 | 21,100 | 1,431 |
| 2001-11-20 | 14,250 | 14,400 | 14,160 | 14,360 | 19,200 | 1,436 |
| 2001-11-19 | 14,020 | 14,450 | 14,020 | 14,450 | 19,000 | 1,445 |
| 2001-11-16 | 14,110 | 14,200 | 14,000 | 14,000 | 16,800 | 1,400 |
| 2001-11-15 | 14,300 | 14,450 | 14,300 | 14,450 | 15,600 | 1,445 |
| 2001-11-14 | 14,110 | 14,280 | 14,100 | 14,260 | 17,500 | 1,426 |
| 2001-11-13 | 14,210 | 14,210 | 13,900 | 14,060 | 17,300 | 1,406 |
| 2001-11-12 | 14,260 | 14,440 | 14,180 | 14,310 | 40,900 | 1,431 |
| 2001-11-09 | 14,160 | 14,160 | 14,010 | 14,120 | 13,900 | 1,412 |
| 2001-11-08 | 14,160 | 14,160 | 13,860 | 14,160 | 12,800 | 1,416 |
| 2001-11-07 | 14,010 | 14,090 | 13,910 | 14,030 | 19,400 | 1,403 |
| 2001-11-06 | 14,060 | 14,060 | 13,850 | 13,850 | 11,100 | 1,385 |
| 2001-11-05 | 14,040 | 14,090 | 13,740 | 14,090 | 21,000 | 1,409 |
| 2001-11-02 | 13,900 | 14,100 | 13,840 | 13,840 | 8,700 | 1,384 |
| 2001-11-01 | 13,900 | 14,190 | 13,890 | 14,050 | 33,600 | 1,405 |
| 2001-10-31 | 14,140 | 14,200 | 14,100 | 14,200 | 24,900 | 1,420 |
| 2001-10-30 | 14,210 | 14,210 | 13,940 | 14,200 | 10,100 | 1,420 |
| 2001-10-29 | 14,370 | 14,370 | 14,000 | 14,000 | 8,900 | 1,400 |
| 2001-10-26 | 14,380 | 14,390 | 14,200 | 14,390 | 22,200 | 1,439 |
| 2001-10-25 | 13,880 | 14,400 | 13,880 | 14,350 | 35,700 | 1,435 |
| 2001-10-24 | 14,150 | 14,180 | 14,050 | 14,070 | 33,900 | 1,407 |
| 2001-10-23 | 13,860 | 14,110 | 13,850 | 14,110 | 35,100 | 1,411 |
| 2001-10-22 | 13,770 | 13,900 | 13,770 | 13,860 | 7,400 | 1,386 |
| 2001-10-19 | 13,760 | 13,800 | 13,690 | 13,760 | 14,800 | 1,376 |
| 2001-10-18 | 13,980 | 14,000 | 13,750 | 13,760 | 12,700 | 1,376 |
| 2001-10-17 | 13,850 | 14,000 | 13,810 | 14,000 | 19,400 | 1,400 |
| 2001-10-16 | 13,760 | 13,860 | 13,750 | 13,820 | 15,800 | 1,382 |
| 2001-10-15 | 13,950 | 13,950 | 13,750 | 13,850 | 18,800 | 1,385 |
| 2001-10-12 | 14,040 | 14,080 | 13,830 | 14,050 | 15,000 | 1,405 |
| 2001-10-11 | 13,740 | 14,000 | 13,670 | 14,000 | 33,200 | 1,400 |
| 2001-10-10 | 13,890 | 13,950 | 13,720 | 13,720 | 23,500 | 1,372 |
| 2001-10-09 | 14,060 | 14,200 | 14,000 | 14,050 | 22,900 | 1,405 |
| 2001-10-05 | 14,000 | 14,610 | 14,000 | 14,610 | 29,900 | 1,461 |
| 2001-10-04 | 14,440 | 14,440 | 14,100 | 14,200 | 12,000 | 1,420 |
| 2001-10-03 | 14,520 | 14,580 | 14,310 | 14,310 | 22,600 | 1,431 |
| 2001-10-02 | 14,500 | 14,600 | 14,480 | 14,590 | 38,700 | 1,459 |
| 2001-10-01 | 14,420 | 14,420 | 14,360 | 14,390 | 76,800 | 1,439 |
| 2001-09-28 | 13,960 | 14,080 | 13,960 | 14,050 | 31,600 | 1,405 |
| 2001-09-27 | 14,080 | 14,220 | 13,950 | 14,100 | 33,800 | 1,410 |
| 2001-09-26 | 14,050 | 14,050 | 13,760 | 13,880 | 40,800 | 1,388 |
| 2001-09-25 | 13,520 | 13,670 | 13,500 | 13,500 | 48,100 | 1,350 |
| 2001-09-21 | 13,710 | 13,820 | 13,500 | 13,500 | 11,800 | 1,350 |
| 2001-09-20 | 13,810 | 13,810 | 13,700 | 13,760 | 12,300 | 1,376 |
| 2001-09-19 | 13,800 | 14,100 | 13,800 | 13,960 | 21,700 | 1,396 |
| 2001-09-18 | 14,070 | 14,400 | 13,850 | 13,910 | 20,200 | 1,391 |
| 2001-09-17 | 14,000 | 14,110 | 13,900 | 13,910 | 6,700 | 1,391 |
| 2001-09-14 | 14,190 | 14,440 | 13,800 | 14,440 | 22,200 | 1,444 |
| 2001-09-13 | 13,620 | 13,980 | 13,600 | 13,790 | 7,700 | 1,379 |
| 2001-09-12 | 13,360 | 13,950 | 13,360 | 13,530 | 16,100 | 1,353 |
| 2001-09-11 | 14,400 | 14,490 | 14,220 | 14,360 | 17,300 | 1,436 |
| 2001-09-10 | 14,650 | 14,700 | 14,510 | 14,510 | 20,600 | 1,451 |
| 2001-09-07 | 14,900 | 14,900 | 14,700 | 14,800 | 16,400 | 1,480 |
| 2001-09-06 | 15,010 | 15,200 | 14,900 | 14,950 | 17,000 | 1,495 |
| 2001-09-05 | 15,400 | 15,400 | 15,150 | 15,380 | 17,100 | 1,538 |
| 2001-09-04 | 15,500 | 15,550 | 15,150 | 15,500 | 27,200 | 1,550 |
| 2001-09-03 | 15,320 | 15,650 | 15,320 | 15,450 | 53,700 | 1,545 |
| 2001-08-31 | 15,100 | 15,320 | 14,980 | 15,120 | 30,100 | 1,512 |
| 2001-08-30 | 15,000 | 15,300 | 14,870 | 15,300 | 37,300 | 1,530 |
| 2001-08-29 | 15,030 | 15,250 | 14,850 | 14,990 | 24,200 | 1,499 |
| 2001-08-28 | 15,230 | 15,240 | 15,060 | 15,230 | 25,000 | 1,523 |
| 2001-08-27 | 15,590 | 15,590 | 15,200 | 15,290 | 30,800 | 1,529 |
| 2001-08-24 | 15,350 | 15,350 | 15,160 | 15,200 | 20,100 | 1,520 |
| 2001-08-23 | 15,550 | 15,550 | 15,150 | 15,150 | 17,900 | 1,515 |
| 2001-08-22 | 15,560 | 15,560 | 15,290 | 15,550 | 12,500 | 1,555 |
| 2001-08-21 | 15,300 | 15,550 | 15,110 | 15,360 | 19,300 | 1,536 |
| 2001-08-20 | 15,530 | 15,530 | 15,260 | 15,300 | 17,500 | 1,530 |
| 2001-08-17 | 15,780 | 15,990 | 15,630 | 15,690 | 5,300 | 1,569 |
| 2001-08-16 | 16,000 | 16,020 | 15,600 | 15,600 | 29,300 | 1,560 |
| 2001-08-15 | 16,010 | 16,050 | 15,880 | 15,960 | 33,000 | 1,596 |
| 2001-08-14 | 15,790 | 15,900 | 15,500 | 15,610 | 22,200 | 1,561 |
| 2001-08-13 | 15,500 | 15,500 | 15,130 | 15,300 | 15,900 | 1,530 |
| 2001-08-10 | 15,460 | 15,590 | 15,450 | 15,480 | 13,000 | 1,548 |
| 2001-08-09 | 15,500 | 15,570 | 15,460 | 15,520 | 12,000 | 1,552 |
| 2001-08-08 | 15,890 | 15,890 | 15,670 | 15,730 | 14,600 | 1,573 |
| 2001-08-07 | 15,740 | 16,000 | 15,730 | 15,900 | 32,500 | 1,590 |
| 2001-08-06 | 16,110 | 16,110 | 15,800 | 15,900 | 20,900 | 1,590 |
| 2001-08-03 | 16,000 | 16,170 | 15,800 | 16,040 | 27,400 | 1,604 |
| 2001-08-02 | 16,100 | 16,270 | 16,000 | 16,200 | 60,900 | 1,620 |
| 2001-08-01 | 15,400 | 15,900 | 15,400 | 15,900 | 78,900 | 1,590 |
| 2001-07-31 | 15,040 | 15,250 | 15,040 | 15,200 | 68,200 | 1,520 |
| 2001-07-30 | 14,870 | 15,110 | 14,830 | 15,040 | 36,300 | 1,504 |
| 2001-07-27 | 14,700 | 14,870 | 14,690 | 14,830 | 14,600 | 1,483 |
| 2001-07-26 | 14,520 | 14,650 | 14,510 | 14,570 | 15,800 | 1,457 |
| 2001-07-25 | 14,530 | 14,600 | 14,320 | 14,320 | 19,600 | 1,432 |
| 2001-07-24 | 14,300 | 14,450 | 14,300 | 14,450 | 15,500 | 1,445 |
| 2001-07-23 | 14,790 | 14,790 | 14,280 | 14,300 | 15,400 | 1,430 |
| 2001-07-19 | 14,500 | 14,620 | 14,330 | 14,620 | 7,900 | 1,462 |
| 2001-07-18 | 14,650 | 14,650 | 14,450 | 14,530 | 6,500 | 1,453 |
| 2001-07-17 | 14,300 | 14,640 | 14,300 | 14,450 | 5,400 | 1,445 |
| 2001-07-16 | 14,320 | 14,500 | 14,320 | 14,360 | 6,700 | 1,436 |
| 2001-07-13 | 14,450 | 14,490 | 14,300 | 14,320 | 13,100 | 1,432 |
| 2001-07-12 | 14,800 | 14,800 | 14,380 | 14,450 | 4,600 | 1,445 |
| 2001-07-11 | 14,740 | 14,740 | 14,410 | 14,580 | 10,100 | 1,458 |
| 2001-07-10 | 14,700 | 14,750 | 14,500 | 14,750 | 16,800 | 1,475 |
| 2001-07-09 | 14,900 | 14,900 | 14,610 | 14,750 | 18,900 | 1,475 |
| 2001-07-06 | 14,610 | 14,830 | 14,480 | 14,600 | 19,000 | 1,460 |
| 2001-07-05 | 14,570 | 14,680 | 14,390 | 14,640 | 16,100 | 1,464 |
| 2001-07-04 | 14,270 | 14,420 | 14,060 | 14,170 | 6,600 | 1,417 |
| 2001-07-03 | 14,450 | 14,540 | 14,200 | 14,360 | 22,900 | 1,436 |
| 2001-07-02 | 14,300 | 14,340 | 14,000 | 14,160 | 49,700 | 1,416 |
| 2001-06-29 | 14,870 | 14,900 | 14,770 | 14,900 | 15,700 | 1,490 |
| 2001-06-28 | 14,560 | 14,650 | 14,230 | 14,270 | 7,000 | 1,427 |
| 2001-06-27 | 14,740 | 14,790 | 14,560 | 14,560 | 4,200 | 1,456 |
| 2001-06-26 | 14,500 | 14,650 | 14,460 | 14,540 | 5,700 | 1,454 |
| 2001-06-25 | 14,750 | 14,770 | 14,410 | 14,410 | 4,400 | 1,441 |
| 2001-06-22 | 14,440 | 14,800 | 14,440 | 14,800 | 21,000 | 1,480 |
| 2001-06-21 | 14,500 | 14,850 | 14,300 | 14,850 | 10,200 | 1,485 |
| 2001-06-20 | 14,360 | 14,360 | 14,040 | 14,350 | 15,600 | 1,435 |
| 2001-06-19 | 14,240 | 14,550 | 14,210 | 14,350 | 8,300 | 1,435 |
| 2001-06-18 | 14,580 | 14,580 | 14,000 | 14,000 | 22,800 | 1,400 |
| 2001-06-15 | 14,380 | 14,580 | 14,210 | 14,380 | 14,700 | 1,438 |
| 2001-06-14 | 14,580 | 14,590 | 14,380 | 14,380 | 20,200 | 1,438 |
| 2001-06-13 | 14,510 | 15,180 | 14,510 | 15,180 | 15,800 | 1,518 |
| 2001-06-12 | 14,900 | 14,900 | 14,450 | 14,550 | 22,400 | 1,455 |
| 2001-06-11 | 15,010 | 15,050 | 14,900 | 15,030 | 7,400 | 1,503 |
| 2001-06-08 | 15,300 | 15,350 | 15,250 | 15,350 | 30,700 | 1,535 |
| 2001-06-07 | 15,160 | 15,300 | 15,150 | 15,300 | 13,800 | 1,530 |
| 2001-06-06 | 15,010 | 15,140 | 14,790 | 15,140 | 9,800 | 1,514 |
| 2001-06-05 | 15,040 | 15,050 | 14,650 | 15,020 | 6,200 | 1,502 |
| 2001-06-04 | 14,940 | 15,250 | 14,600 | 15,050 | 4,500 | 1,505 |
| 2001-06-01 | 15,190 | 15,190 | 14,900 | 14,900 | 11,100 | 1,490 |
| 2001-05-31 | 14,800 | 14,880 | 14,450 | 14,450 | 18,600 | 1,445 |
| 2001-05-30 | 15,010 | 15,110 | 14,900 | 14,950 | 10,500 | 1,495 |
| 2001-05-29 | 15,200 | 15,500 | 15,140 | 15,500 | 10,900 | 1,550 |
| 2001-05-28 | 15,000 | 15,130 | 14,990 | 15,040 | 13,300 | 1,504 |
| 2001-05-25 | 15,190 | 15,200 | 15,000 | 15,200 | 13,700 | 1,520 |
| 2001-05-24 | 15,000 | 15,200 | 14,920 | 15,200 | 38,800 | 1,520 |
| 2001-05-23 | 15,200 | 15,520 | 14,800 | 14,850 | 11,900 | 1,485 |
| 2001-05-22 | 15,540 | 16,200 | 15,210 | 15,800 | 15,500 | 1,580 |
| 2001-05-21 | 15,460 | 15,690 | 15,260 | 15,540 | 7,100 | 1,554 |
| 2001-05-18 | 15,490 | 15,490 | 15,000 | 15,000 | 4,100 | 1,500 |
| 2001-05-17 | 15,240 | 15,290 | 14,850 | 15,000 | 8,300 | 1,500 |
| 2001-05-16 | 15,200 | 15,200 | 14,840 | 14,840 | 16,400 | 1,484 |
| 2001-05-15 | 15,400 | 15,410 | 15,100 | 15,240 | 12,300 | 1,524 |
| 2001-05-14 | 15,730 | 15,730 | 15,240 | 15,400 | 12,500 | 1,540 |
| 2001-05-11 | 15,500 | 15,550 | 15,400 | 15,400 | 11,400 | 1,540 |
| 2001-05-10 | 15,720 | 15,720 | 15,500 | 15,630 | 11,000 | 1,563 |
| 2001-05-09 | 16,000 | 16,100 | 15,720 | 15,720 | 11,700 | 1,572 |
| 2001-05-08 | 16,050 | 16,260 | 16,050 | 16,150 | 10,000 | 1,615 |
| 2001-05-07 | 16,110 | 16,520 | 16,110 | 16,440 | 6,900 | 1,644 |
| 2001-05-02 | 16,700 | 16,700 | 16,270 | 16,610 | 9,500 | 1,661 |
| 2001-05-01 | 16,700 | 16,700 | 16,300 | 16,700 | 11,000 | 1,670 |
| 2001-04-27 | 15,850 | 16,500 | 15,800 | 16,500 | 12,000 | 1,650 |
| 2001-04-26 | 16,000 | 16,200 | 15,880 | 16,200 | 18,600 | 1,620 |
| 2001-04-25 | 16,000 | 16,000 | 15,630 | 15,630 | 16,900 | 1,563 |
| 2001-04-24 | 16,070 | 16,080 | 15,750 | 16,000 | 12,300 | 1,600 |
| 2001-04-23 | 16,100 | 16,140 | 15,850 | 16,070 | 40,000 | 1,607 |
| 2001-04-20 | 15,290 | 15,500 | 15,290 | 15,500 | 18,900 | 1,550 |
| 2001-04-19 | 15,320 | 15,320 | 15,050 | 15,130 | 15,400 | 1,513 |
| 2001-04-18 | 14,700 | 14,920 | 14,600 | 14,920 | 13,300 | 1,492 |
| 2001-04-17 | 14,400 | 14,660 | 14,340 | 14,610 | 8,000 | 1,461 |
| 2001-04-16 | 14,200 | 14,430 | 14,000 | 14,200 | 16,500 | 1,420 |
| 2001-04-13 | 14,400 | 14,600 | 14,360 | 14,600 | 18,000 | 1,460 |
| 2001-04-12 | 14,600 | 14,700 | 13,900 | 14,290 | 16,300 | 1,429 |
| 2001-04-11 | 14,500 | 14,500 | 14,350 | 14,430 | 17,400 | 1,443 |
| 2001-04-10 | 14,740 | 14,740 | 14,250 | 14,350 | 15,700 | 1,435 |
| 2001-04-09 | 14,420 | 14,850 | 14,200 | 14,850 | 21,200 | 1,485 |
| 2001-04-06 | 14,230 | 14,310 | 14,170 | 14,220 | 18,100 | 1,422 |
| 2001-04-05 | 14,200 | 14,500 | 14,190 | 14,490 | 13,800 | 1,449 |
| 2001-04-04 | 14,100 | 14,140 | 13,800 | 13,810 | 9,700 | 1,381 |
| 2001-04-03 | 14,080 | 14,200 | 14,060 | 14,150 | 12,500 | 1,415 |
| 2001-04-02 | 14,100 | 14,100 | 13,800 | 14,100 | 22,000 | 1,410 |
| 2001-03-30 | 14,200 | 14,300 | 13,700 | 13,700 | 13,300 | 1,370 |
| 2001-03-29 | 14,000 | 14,200 | 14,000 | 14,020 | 10,900 | 1,402 |
| 2001-03-28 | 14,250 | 14,450 | 14,200 | 14,330 | 34,100 | 1,433 |
| 2001-03-27 | 13,900 | 14,250 | 13,900 | 14,250 | 28,900 | 1,425 |
| 2001-03-26 | 13,690 | 14,500 | 13,690 | 14,500 | 49,000 | 1,450 |
| 2001-03-23 | 13,700 | 13,800 | 13,690 | 13,690 | 34,800 | 1,369 |
| 2001-03-22 | 14,010 | 14,370 | 13,750 | 13,750 | 33,500 | 1,375 |
| 2001-03-21 | 14,000 | 14,250 | 13,940 | 14,000 | 31,000 | 1,400 |
| 2001-03-19 | 13,700 | 14,200 | 13,700 | 13,910 | 12,600 | 1,391 |
| 2001-03-16 | 14,010 | 14,500 | 14,000 | 14,000 | 15,900 | 1,400 |
| 2001-03-15 | 13,800 | 13,800 | 13,650 | 13,750 | 34,600 | 1,375 |
| 2001-03-14 | 13,950 | 14,110 | 13,800 | 13,800 | 17,400 | 1,380 |
| 2001-03-13 | 13,800 | 14,300 | 13,700 | 13,900 | 23,900 | 1,390 |
| 2001-03-12 | 13,600 | 13,850 | 13,600 | 13,700 | 20,600 | 1,370 |
| 2001-03-09 | 13,800 | 13,900 | 13,700 | 13,790 | 47,000 | 1,379 |
| 2001-03-08 | 14,220 | 14,220 | 13,910 | 14,000 | 34,400 | 1,400 |
| 2001-03-07 | 14,230 | 14,290 | 14,120 | 14,220 | 22,300 | 1,422 |
| 2001-03-06 | 14,070 | 14,400 | 14,070 | 14,220 | 11,800 | 1,422 |
| 2001-03-05 | 14,040 | 14,200 | 14,040 | 14,120 | 13,600 | 1,412 |
| 2001-03-02 | 14,200 | 14,220 | 14,000 | 14,000 | 20,800 | 1,400 |
| 2001-03-01 | 14,200 | 14,450 | 14,110 | 14,200 | 15,200 | 1,420 |
| 2001-02-28 | 15,000 | 15,000 | 14,000 | 14,490 | 20,200 | 1,449 |
| 2001-02-27 | 15,060 | 15,200 | 14,800 | 14,900 | 15,000 | 1,490 |
| 2001-02-26 | 14,880 | 15,280 | 14,880 | 15,260 | 17,200 | 1,526 |
| 2001-02-23 | 15,040 | 15,280 | 14,970 | 15,280 | 29,600 | 1,528 |
| 2001-02-22 | 15,020 | 15,290 | 15,010 | 15,290 | 12,500 | 1,529 |
| 2001-02-21 | 15,200 | 15,300 | 15,200 | 15,290 | 9,400 | 1,529 |
| 2001-02-20 | 15,200 | 15,300 | 15,180 | 15,300 | 11,700 | 1,530 |
| 2001-02-19 | 15,290 | 15,400 | 15,200 | 15,200 | 12,100 | 1,520 |
| 2001-02-16 | 15,230 | 15,300 | 15,230 | 15,290 | 10,700 | 1,529 |
| 2001-02-15 | 15,100 | 15,330 | 15,100 | 15,330 | 13,900 | 1,533 |
| 2001-02-14 | 15,150 | 15,300 | 15,000 | 15,300 | 13,200 | 1,530 |
| 2001-02-13 | 15,090 | 15,300 | 15,090 | 15,160 | 14,100 | 1,516 |
| 2001-02-09 | 14,810 | 15,220 | 14,810 | 15,190 | 7,500 | 1,519 |
| 2001-02-08 | 15,180 | 15,290 | 15,000 | 15,000 | 7,900 | 1,500 |
| 2001-02-07 | 15,160 | 15,350 | 15,160 | 15,260 | 13,000 | 1,526 |
| 2001-02-06 | 15,170 | 15,240 | 15,170 | 15,210 | 6,500 | 1,521 |
| 2001-02-05 | 15,400 | 15,400 | 15,170 | 15,170 | 5,700 | 1,517 |
| 2001-02-02 | 15,320 | 15,650 | 15,320 | 15,600 | 6,600 | 1,560 |
| 2001-02-01 | 15,460 | 15,470 | 15,190 | 15,320 | 16,100 | 1,532 |
| 2001-01-31 | 15,400 | 15,790 | 15,400 | 15,750 | 13,200 | 1,575 |
| 2001-01-30 | 15,410 | 15,690 | 15,400 | 15,400 | 15,300 | 1,540 |
| 2001-01-29 | 15,190 | 15,500 | 15,170 | 15,500 | 9,600 | 1,550 |
| 2001-01-26 | 15,110 | 15,790 | 15,110 | 15,790 | 14,000 | 1,579 |
| 2001-01-25 | 15,050 | 15,400 | 15,050 | 15,310 | 11,700 | 1,531 |
| 2001-01-24 | 15,480 | 15,640 | 15,400 | 15,640 | 15,700 | 1,564 |
| 2001-01-23 | 15,200 | 15,430 | 15,190 | 15,370 | 12,100 | 1,537 |
| 2001-01-22 | 15,030 | 15,200 | 15,030 | 15,190 | 12,300 | 1,519 |
| 2001-01-19 | 15,020 | 15,360 | 15,020 | 15,230 | 14,400 | 1,523 |
| 2001-01-18 | 14,970 | 15,360 | 14,950 | 15,150 | 21,800 | 1,515 |
| 2001-01-17 | 15,000 | 15,080 | 14,900 | 14,990 | 10,700 | 1,499 |
| 2001-01-16 | 14,900 | 15,050 | 14,760 | 15,050 | 8,200 | 1,505 |
| 2001-01-15 | 14,900 | 15,090 | 14,680 | 14,900 | 15,600 | 1,490 |
| 2001-01-12 | 15,050 | 15,330 | 14,930 | 14,990 | 9,000 | 1,499 |
| 2001-01-11 | 14,900 | 15,300 | 14,900 | 15,250 | 21,800 | 1,525 |
| 2001-01-10 | 15,150 | 15,160 | 14,900 | 15,010 | 13,600 | 1,501 |
| 2001-01-09 | 15,610 | 15,700 | 15,070 | 15,270 | 23,000 | 1,527 |
| 2001-01-05 | 15,980 | 15,990 | 15,850 | 15,910 | 18,100 | 1,591 |
| 2001-01-04 | 15,980 | 16,070 | 15,940 | 15,990 | 12,800 | 1,599 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
