9616 (株)共立メンテナンス 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 | 3,030 | 3,050 | 3,030 | 3,050 | 6,300 | 370.29 |
| 2001-12-27 | 2,965 | 3,030 | 2,965 | 3,030 | 2,100 | 367.86 |
| 2001-12-26 | 3,030 | 3,030 | 2,960 | 2,960 | 2,400 | 359.36 |
| 2001-12-25 | 3,020 | 3,020 | 2,985 | 2,990 | 4,600 | 363.01 |
| 2001-12-21 | 3,000 | 3,000 | 2,955 | 3,000 | 4,900 | 364.22 |
| 2001-12-20 | 3,000 | 3,030 | 2,970 | 3,030 | 5,100 | 367.86 |
| 2001-12-19 | 2,995 | 3,020 | 2,990 | 3,010 | 2,400 | 365.43 |
| 2001-12-18 | 2,970 | 3,030 | 2,970 | 2,990 | 2,600 | 363.01 |
| 2001-12-17 | 3,040 | 3,080 | 3,010 | 3,070 | 8,700 | 372.72 |
| 2001-12-14 | 2,920 | 3,000 | 2,920 | 2,955 | 10,100 | 358.76 |
| 2001-12-13 | 3,030 | 3,050 | 2,960 | 2,960 | 2,600 | 359.36 |
| 2001-12-12 | 3,020 | 3,050 | 3,020 | 3,020 | 9,400 | 366.65 |
| 2001-12-11 | 3,110 | 3,110 | 2,990 | 2,990 | 4,800 | 363.01 |
| 2001-12-10 | 2,985 | 3,060 | 2,985 | 3,020 | 7,700 | 366.65 |
| 2001-12-07 | 3,000 | 3,000 | 2,970 | 2,975 | 2,900 | 361.18 |
| 2001-12-06 | 3,040 | 3,110 | 3,040 | 3,080 | 15,700 | 373.93 |
| 2001-12-05 | 3,030 | 3,030 | 3,000 | 3,020 | 9,000 | 366.65 |
| 2001-12-04 | 3,010 | 3,040 | 3,010 | 3,040 | 8,900 | 369.08 |
| 2001-12-03 | 2,985 | 3,030 | 2,970 | 3,010 | 10,200 | 365.43 |
| 2001-11-30 | 3,020 | 3,030 | 2,985 | 2,985 | 1,500 | 362.40 |
| 2001-11-29 | 3,010 | 3,040 | 2,965 | 2,980 | 1,300 | 361.79 |
| 2001-11-28 | 3,010 | 3,020 | 3,010 | 3,010 | 1,300 | 365.43 |
| 2001-11-27 | 3,100 | 3,100 | 3,050 | 3,050 | 3,700 | 370.29 |
| 2001-11-26 | 3,150 | 3,150 | 3,060 | 3,100 | 6,300 | 376.36 |
| 2001-11-22 | 3,110 | 3,110 | 3,090 | 3,100 | 5,100 | 376.36 |
| 2001-11-21 | 3,100 | 3,130 | 3,080 | 3,120 | 12,000 | 378.79 |
| 2001-11-20 | 2,960 | 3,040 | 2,950 | 3,000 | 8,600 | 364.22 |
| 2001-11-19 | 3,000 | 3,100 | 3,000 | 3,100 | 9,600 | 376.36 |
| 2001-11-16 | 3,200 | 3,200 | 3,010 | 3,010 | 20,800 | 365.43 |
| 2001-11-15 | 3,050 | 3,250 | 3,050 | 3,250 | 35,600 | 394.57 |
| 2001-11-14 | 2,990 | 3,040 | 2,990 | 3,040 | 15,400 | 369.08 |
| 2001-11-13 | 2,990 | 2,995 | 2,980 | 2,995 | 7,100 | 363.61 |
| 2001-11-12 | 2,970 | 2,990 | 2,970 | 2,990 | 6,500 | 363.01 |
| 2001-11-09 | 2,990 | 2,990 | 2,960 | 2,970 | 5,100 | 360.58 |
| 2001-11-08 | 2,960 | 2,995 | 2,955 | 2,995 | 6,600 | 363.61 |
| 2001-11-07 | 2,985 | 2,985 | 2,950 | 2,960 | 3,300 | 359.36 |
| 2001-11-06 | 2,920 | 2,985 | 2,920 | 2,975 | 7,000 | 361.18 |
| 2001-11-05 | 2,940 | 2,980 | 2,930 | 2,960 | 9,900 | 359.36 |
| 2001-11-02 | 2,875 | 2,880 | 2,855 | 2,880 | 4,000 | 349.65 |
| 2001-11-01 | 2,950 | 2,950 | 2,860 | 2,875 | 4,400 | 349.04 |
| 2001-10-31 | 2,845 | 2,970 | 2,765 | 2,970 | 9,100 | 360.58 |
| 2001-10-30 | 2,890 | 2,900 | 2,820 | 2,860 | 4,100 | 347.22 |
| 2001-10-29 | 2,940 | 2,965 | 2,900 | 2,900 | 3,900 | 352.08 |
| 2001-10-26 | 2,980 | 2,980 | 2,930 | 2,940 | 6,900 | 356.94 |
| 2001-10-25 | 2,950 | 2,970 | 2,865 | 2,965 | 10,400 | 359.97 |
| 2001-10-24 | 2,980 | 2,990 | 2,950 | 2,950 | 6,800 | 358.15 |
| 2001-10-23 | 2,920 | 2,980 | 2,920 | 2,975 | 7,100 | 361.18 |
| 2001-10-22 | 2,915 | 2,945 | 2,915 | 2,925 | 4,500 | 355.11 |
| 2001-10-19 | 2,980 | 2,980 | 2,900 | 2,915 | 4,600 | 353.90 |
| 2001-10-18 | 2,995 | 2,995 | 2,965 | 2,985 | 3,300 | 362.40 |
| 2001-10-17 | 3,000 | 3,000 | 2,980 | 2,980 | 3,700 | 361.79 |
| 2001-10-16 | 3,000 | 3,000 | 2,980 | 2,995 | 2,000 | 363.61 |
| 2001-10-15 | 2,990 | 3,000 | 2,990 | 3,000 | 17,600 | 364.22 |
| 2001-10-12 | 3,000 | 3,000 | 2,995 | 3,000 | 5,000 | 364.22 |
| 2001-10-11 | 3,000 | 3,000 | 2,950 | 2,980 | 2,100 | 361.79 |
| 2001-10-10 | 3,000 | 3,000 | 2,965 | 2,995 | 2,400 | 363.61 |
| 2001-10-09 | 3,000 | 3,000 | 2,950 | 3,000 | 5,000 | 364.22 |
| 2001-10-05 | 3,000 | 3,000 | 2,995 | 2,995 | 4,700 | 363.61 |
| 2001-10-04 | 2,995 | 3,020 | 2,990 | 3,000 | 6,100 | 364.22 |
| 2001-10-03 | 3,010 | 3,050 | 2,975 | 2,995 | 4,700 | 363.61 |
| 2001-10-02 | 2,920 | 2,985 | 2,910 | 2,970 | 7,400 | 360.58 |
| 2001-10-01 | 3,120 | 3,120 | 2,970 | 2,970 | 11,800 | 360.58 |
| 2001-09-28 | 3,000 | 3,020 | 2,990 | 3,020 | 5,900 | 366.65 |
| 2001-09-27 | 3,000 | 3,030 | 2,985 | 3,000 | 4,700 | 364.22 |
| 2001-09-26 | 3,070 | 3,070 | 3,010 | 3,010 | 2,700 | 365.43 |
| 2001-09-25 | 3,100 | 3,100 | 3,020 | 3,070 | 1,000 | 372.72 |
| 2001-09-21 | 2,980 | 3,050 | 2,980 | 3,050 | 2,900 | 370.29 |
| 2001-09-20 | 3,040 | 3,100 | 2,985 | 3,000 | 7,800 | 364.22 |
| 2001-09-19 | 3,070 | 3,070 | 2,990 | 3,010 | 5,400 | 365.43 |
| 2001-09-18 | 2,980 | 3,050 | 2,980 | 3,020 | 7,900 | 366.65 |
| 2001-09-17 | 3,150 | 3,150 | 3,010 | 3,010 | 7,200 | 365.43 |
| 2001-09-14 | 3,140 | 3,150 | 3,040 | 3,100 | 20,300 | 376.36 |
| 2001-09-13 | 2,920 | 3,100 | 2,920 | 3,000 | 9,800 | 364.22 |
| 2001-09-12 | 2,860 | 3,010 | 2,860 | 3,010 | 7,200 | 365.43 |
| 2001-09-11 | 2,975 | 3,100 | 2,895 | 3,100 | 17,200 | 376.36 |
| 2001-09-10 | 3,110 | 3,300 | 3,050 | 3,050 | 19,700 | 370.29 |
| 2001-09-07 | 3,240 | 3,250 | 3,160 | 3,160 | 17,700 | 383.64 |
| 2001-09-06 | 3,260 | 3,260 | 3,250 | 3,260 | 6,800 | 395.79 |
| 2001-09-05 | 3,440 | 3,440 | 3,300 | 3,310 | 13,500 | 401.86 |
| 2001-09-04 | 3,240 | 3,380 | 3,220 | 3,380 | 16,400 | 410.35 |
| 2001-09-03 | 3,310 | 3,420 | 3,300 | 3,340 | 54,100 | 405.50 |
| 2001-08-31 | 3,390 | 3,550 | 3,340 | 3,550 | 120,800 | 430.99 |
| 2001-08-30 | 3,290 | 3,350 | 3,270 | 3,340 | 23,400 | 405.50 |
| 2001-08-29 | 3,220 | 3,270 | 3,210 | 3,270 | 6,900 | 397 |
| 2001-08-28 | 3,270 | 3,300 | 3,250 | 3,280 | 5,600 | 398.21 |
| 2001-08-27 | 3,300 | 3,350 | 3,250 | 3,270 | 5,400 | 397 |
| 2001-08-24 | 3,190 | 3,230 | 3,170 | 3,230 | 5,700 | 392.14 |
| 2001-08-23 | 3,200 | 3,250 | 3,150 | 3,190 | 5,800 | 387.29 |
| 2001-08-22 | 3,180 | 3,280 | 3,180 | 3,200 | 14,600 | 388.50 |
| 2001-08-21 | 3,400 | 3,450 | 3,150 | 3,180 | 29,600 | 386.07 |
| 2001-08-20 | 3,250 | 3,300 | 3,130 | 3,300 | 14,200 | 400.64 |
| 2001-08-17 | 3,020 | 3,050 | 3,020 | 3,050 | 4,900 | 370.29 |
| 2001-08-16 | 2,970 | 3,000 | 2,960 | 3,000 | 2,400 | 364.22 |
| 2001-08-15 | 3,000 | 3,000 | 2,955 | 2,955 | 4,200 | 358.76 |
| 2001-08-14 | 3,000 | 3,000 | 2,950 | 3,000 | 2,600 | 364.22 |
| 2001-08-13 | 2,950 | 3,000 | 2,950 | 3,000 | 800 | 364.22 |
| 2001-08-10 | 2,980 | 2,980 | 2,920 | 2,920 | 7,600 | 354.51 |
| 2001-08-09 | 2,960 | 2,980 | 2,960 | 2,980 | 900 | 361.79 |
| 2001-08-08 | 2,960 | 2,960 | 2,960 | 2,960 | 400 | 359.36 |
| 2001-08-07 | 2,960 | 2,990 | 2,960 | 2,980 | 600 | 361.79 |
| 2001-08-06 | 3,000 | 3,000 | 2,960 | 2,960 | 1,100 | 359.36 |
| 2001-08-03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,100 | 364.22 |
| 2001-08-02 | 2,990 | 2,990 | 2,990 | 2,990 | 1,400 | 363.01 |
| 2001-08-01 | 2,995 | 2,995 | 2,900 | 2,900 | 200 | 352.08 |
| 2001-07-31 | 2,900 | 2,900 | 2,900 | 2,900 | 700 | 352.08 |
| 2001-07-30 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 352.08 |
| 2001-07-27 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 364.22 |
| 2001-07-26 | 2,990 | 3,000 | 2,990 | 3,000 | 4,900 | 364.22 |
| 2001-07-25 | 2,950 | 2,950 | 2,940 | 2,950 | 2,000 | 358.15 |
| 2001-07-24 | 2,915 | 2,940 | 2,890 | 2,920 | 3,000 | 354.51 |
| 2001-07-23 | 2,915 | 2,915 | 2,800 | 2,840 | 1,400 | 344.79 |
| 2001-07-19 | 2,920 | 2,940 | 2,920 | 2,940 | 1,500 | 356.94 |
| 2001-07-18 | 2,940 | 2,940 | 2,920 | 2,930 | 1,400 | 355.72 |
| 2001-07-17 | 2,890 | 2,900 | 2,890 | 2,900 | 3,300 | 352.08 |
| 2001-07-16 | 2,940 | 2,940 | 2,900 | 2,900 | 1,200 | 352.08 |
| 2001-07-13 | 2,815 | 2,815 | 2,815 | 2,815 | 100 | 341.76 |
| 2001-07-12 | 2,940 | 2,940 | 2,810 | 2,810 | 2,400 | 341.15 |
| 2001-07-11 | 2,950 | 2,950 | 2,950 | 2,950 | 2,500 | 358.15 |
| 2001-07-10 | 2,820 | 2,820 | 2,820 | 2,820 | 300 | 342.37 |
| 2001-07-09 | 2,825 | 2,825 | 2,820 | 2,820 | 300 | 342.37 |
| 2001-07-06 | 2,850 | 2,850 | 2,810 | 2,810 | 200 | 341.15 |
| 2001-07-05 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 346.01 |
| 2001-07-04 | 2,890 | 2,890 | 2,850 | 2,850 | 800 | 346.01 |
| 2001-07-03 | 2,930 | 2,930 | 2,900 | 2,900 | 1,000 | 352.08 |
| 2001-07-02 | 2,940 | 2,940 | 2,900 | 2,900 | 1,200 | 352.08 |
| 2001-06-29 | 2,900 | 2,920 | 2,900 | 2,920 | 1,000 | 354.51 |
| 2001-06-28 | 2,940 | 2,940 | 2,900 | 2,900 | 500 | 352.08 |
| 2001-06-27 | 2,940 | 2,940 | 2,940 | 2,940 | 200 | 356.94 |
| 2001-06-26 | 2,940 | 2,940 | 2,890 | 2,940 | 4,000 | 356.94 |
| 2001-06-25 | 2,900 | 2,940 | 2,900 | 2,940 | 700 | 356.94 |
| 2001-06-22 | 2,945 | 2,945 | 2,900 | 2,900 | 600 | 352.08 |
| 2001-06-21 | 2,900 | 2,900 | 2,900 | 2,900 | 400 | 352.08 |
| 2001-06-20 | 2,905 | 2,950 | 2,900 | 2,900 | 3,200 | 352.08 |
| 2001-06-19 | 2,875 | 2,930 | 2,875 | 2,900 | 1,900 | 352.08 |
| 2001-06-18 | 2,950 | 2,950 | 2,875 | 2,875 | 1,300 | 349.04 |
| 2001-06-15 | 2,970 | 2,970 | 2,900 | 2,900 | 1,700 | 352.08 |
| 2001-06-14 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 358.15 |
| 2001-06-13 | 2,875 | 2,875 | 2,850 | 2,875 | 800 | 349.04 |
| 2001-06-12 | 2,905 | 2,905 | 2,880 | 2,880 | 11,000 | 349.65 |
| 2001-06-11 | 2,900 | 2,900 | 2,860 | 2,900 | 700 | 352.08 |
| 2001-06-08 | 2,900 | 2,940 | 2,900 | 2,940 | 1,200 | 356.94 |
| 2001-06-07 | 2,910 | 2,910 | 2,900 | 2,900 | 900 | 352.08 |
| 2001-06-06 | 2,900 | 2,910 | 2,900 | 2,910 | 500 | 353.29 |
| 2001-06-05 | 2,950 | 2,950 | 2,950 | 2,950 | 700 | 358.15 |
| 2001-06-04 | 2,960 | 2,960 | 2,950 | 2,950 | 600 | 358.15 |
| 2001-06-01 | 2,995 | 3,000 | 2,960 | 2,960 | 1,500 | 359.36 |
| 2001-05-30 | 3,000 | 3,000 | 2,980 | 3,000 | 1,800 | 364.22 |
| 2001-05-29 | 3,000 | 3,010 | 3,000 | 3,000 | 1,600 | 364.22 |
| 2001-05-28 | 3,040 | 3,050 | 3,020 | 3,020 | 4,200 | 366.65 |
| 2001-05-25 | 3,020 | 3,040 | 3,000 | 3,030 | 3,000 | 367.86 |
| 2001-05-24 | 3,000 | 3,030 | 2,960 | 3,000 | 2,700 | 364.22 |
| 2001-05-23 | 3,040 | 3,040 | 3,000 | 3,030 | 7,400 | 367.86 |
| 2001-05-22 | 3,060 | 3,060 | 3,030 | 3,040 | 9,400 | 369.08 |
| 2001-05-21 | 2,990 | 3,020 | 2,980 | 3,020 | 22,100 | 366.65 |
| 2001-05-18 | 2,900 | 2,940 | 2,900 | 2,940 | 300 | 356.94 |
| 2001-05-17 | 2,900 | 2,900 | 2,860 | 2,860 | 800 | 347.22 |
| 2001-05-16 | 2,950 | 2,950 | 2,910 | 2,910 | 5,800 | 353.29 |
| 2001-05-15 | 3,000 | 3,000 | 2,950 | 2,950 | 2,100 | 358.15 |
| 2001-05-14 | 3,000 | 3,000 | 2,980 | 2,980 | 600 | 361.79 |
| 2001-05-11 | 2,995 | 2,995 | 2,980 | 2,990 | 1,100 | 363.01 |
| 2001-05-10 | 2,990 | 2,990 | 2,920 | 2,920 | 600 | 354.51 |
| 2001-05-09 | 3,000 | 3,000 | 2,950 | 2,990 | 7,300 | 363.01 |
| 2001-05-08 | 2,900 | 2,910 | 2,900 | 2,910 | 400 | 353.29 |
| 2001-05-07 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 352.08 |
| 2001-05-02 | 2,890 | 2,940 | 2,890 | 2,940 | 2,500 | 356.94 |
| 2001-05-01 | 2,850 | 2,850 | 2,830 | 2,830 | 700 | 343.58 |
| 2001-04-27 | 2,900 | 2,900 | 2,850 | 2,850 | 2,100 | 346.01 |
| 2001-04-26 | 2,910 | 2,910 | 2,810 | 2,810 | 1,600 | 341.15 |
| 2001-04-25 | 2,800 | 2,840 | 2,750 | 2,800 | 1,900 | 339.94 |
| 2001-04-24 | 2,830 | 2,830 | 2,830 | 2,830 | 300 | 343.58 |
| 2001-04-23 | 2,780 | 2,780 | 2,700 | 2,700 | 500 | 327.80 |
| 2001-04-20 | 2,800 | 2,800 | 2,780 | 2,780 | 300 | 337.51 |
| 2001-04-19 | 2,800 | 2,800 | 2,780 | 2,780 | 400 | 337.51 |
| 2001-04-18 | 2,740 | 2,780 | 2,740 | 2,780 | 300 | 337.51 |
| 2001-04-17 | 2,700 | 2,700 | 2,700 | 2,700 | 400 | 327.80 |
| 2001-04-16 | 2,850 | 2,850 | 2,840 | 2,840 | 1,700 | 344.79 |
| 2001-04-13 | 2,700 | 2,770 | 2,700 | 2,750 | 4,200 | 333.87 |
| 2001-04-12 | 2,700 | 2,700 | 2,685 | 2,685 | 800 | 325.98 |
| 2001-04-11 | 2,700 | 2,700 | 2,690 | 2,690 | 600 | 326.58 |
| 2001-04-10 | 2,690 | 2,750 | 2,690 | 2,750 | 700 | 333.87 |
| 2001-04-09 | 2,685 | 2,685 | 2,685 | 2,685 | 400 | 325.98 |
| 2001-04-06 | 2,700 | 2,700 | 2,685 | 2,685 | 200 | 325.98 |
| 2001-04-05 | 2,660 | 2,660 | 2,650 | 2,650 | 400 | 321.73 |
| 2001-04-04 | 2,700 | 2,700 | 2,700 | 2,700 | 1,100 | 327.80 |
| 2001-04-03 | 2,750 | 2,750 | 2,700 | 2,750 | 1,000 | 333.87 |
| 2001-04-02 | 2,730 | 2,730 | 2,700 | 2,700 | 600 | 327.80 |
| 2001-03-30 | 2,700 | 2,700 | 2,650 | 2,650 | 500 | 321.73 |
| 2001-03-29 | 2,700 | 2,730 | 2,600 | 2,600 | 6,200 | 315.66 |
| 2001-03-28 | 2,700 | 2,700 | 2,540 | 2,600 | 5,100 | 315.66 |
| 2001-03-27 | 2,800 | 2,800 | 2,700 | 2,700 | 1,400 | 327.80 |
| 2001-03-26 | 2,900 | 2,900 | 2,800 | 2,800 | 4,600 | 339.94 |
| 2001-03-23 | 2,600 | 2,930 | 2,570 | 2,860 | 6,900 | 347.22 |
| 2001-03-22 | 2,550 | 2,590 | 2,510 | 2,590 | 1,100 | 314.44 |
| 2001-03-21 | 2,445 | 2,500 | 2,425 | 2,500 | 3,100 | 303.52 |
| 2001-03-19 | 2,450 | 2,450 | 2,400 | 2,450 | 1,700 | 297.45 |
| 2001-03-16 | 2,440 | 2,450 | 2,400 | 2,450 | 1,700 | 297.45 |
| 2001-03-15 | 2,440 | 2,440 | 2,400 | 2,400 | 4,400 | 291.38 |
| 2001-03-14 | 2,395 | 2,400 | 2,360 | 2,400 | 3,400 | 291.38 |
| 2001-03-13 | 2,400 | 2,400 | 2,385 | 2,385 | 5,900 | 289.55 |
| 2001-03-12 | 2,400 | 2,450 | 2,350 | 2,400 | 9,800 | 291.38 |
| 2001-03-09 | 2,360 | 2,400 | 2,360 | 2,400 | 6,500 | 291.38 |
| 2001-03-08 | 2,345 | 2,345 | 2,230 | 2,310 | 3,900 | 280.45 |
| 2001-03-07 | 2,350 | 2,350 | 2,310 | 2,340 | 1,600 | 284.09 |
| 2001-03-06 | 2,350 | 2,365 | 2,295 | 2,365 | 5,700 | 287.13 |
| 2001-03-05 | 2,370 | 2,370 | 2,350 | 2,370 | 4,500 | 287.73 |
| 2001-03-02 | 2,415 | 2,415 | 2,350 | 2,370 | 1,700 | 287.73 |
| 2001-03-01 | 2,400 | 2,400 | 2,350 | 2,350 | 2,200 | 285.31 |
| 2001-02-28 | 2,400 | 2,420 | 2,350 | 2,350 | 1,100 | 285.31 |
| 2001-02-27 | 2,420 | 2,420 | 2,395 | 2,400 | 2,500 | 291.38 |
| 2001-02-26 | 2,450 | 2,450 | 2,400 | 2,400 | 4,900 | 291.38 |
| 2001-02-23 | 2,250 | 2,300 | 2,250 | 2,300 | 4,300 | 279.24 |
| 2001-02-22 | 2,260 | 2,260 | 2,250 | 2,250 | 1,000 | 273.16 |
| 2001-02-21 | 2,285 | 2,290 | 2,260 | 2,260 | 1,800 | 274.38 |
| 2001-02-20 | 2,300 | 2,300 | 2,290 | 2,290 | 2,900 | 278.02 |
| 2001-02-19 | 2,290 | 2,300 | 2,290 | 2,300 | 1,900 | 279.24 |
| 2001-02-16 | 2,210 | 2,290 | 2,210 | 2,290 | 1,600 | 278.02 |
| 2001-02-15 | 2,250 | 2,250 | 2,210 | 2,210 | 3,700 | 268.31 |
| 2001-02-14 | 2,245 | 2,245 | 2,240 | 2,240 | 1,000 | 271.95 |
| 2001-02-13 | 2,250 | 2,280 | 2,250 | 2,250 | 1,000 | 273.16 |
| 2001-02-09 | 2,285 | 2,285 | 2,250 | 2,250 | 1,100 | 273.16 |
| 2001-02-08 | 2,290 | 2,290 | 2,280 | 2,290 | 1,000 | 278.02 |
| 2001-02-07 | 2,295 | 2,300 | 2,290 | 2,290 | 900 | 278.02 |
| 2001-02-06 | 2,250 | 2,295 | 2,250 | 2,295 | 1,500 | 278.63 |
| 2001-02-05 | 2,250 | 2,250 | 2,200 | 2,250 | 1,100 | 273.16 |
| 2001-02-02 | 2,295 | 2,295 | 2,180 | 2,180 | 900 | 264.67 |
| 2001-02-01 | 2,295 | 2,300 | 2,290 | 2,290 | 3,200 | 278.02 |
| 2001-01-31 | 2,100 | 2,300 | 2,100 | 2,300 | 7,000 | 279.24 |
| 2001-01-30 | 2,100 | 2,100 | 2,100 | 2,100 | 400 | 254.95 |
| 2001-01-29 | 2,190 | 2,200 | 2,190 | 2,200 | 900 | 267.09 |
| 2001-01-26 | 2,200 | 2,200 | 2,170 | 2,170 | 1,600 | 263.45 |
| 2001-01-25 | 2,005 | 2,005 | 2,000 | 2,000 | 600 | 242.81 |
| 2001-01-24 | 1,960 | 2,030 | 1,960 | 2,000 | 4,700 | 242.81 |
| 2001-01-23 | 2,000 | 2,000 | 1,960 | 1,990 | 1,600 | 241.60 |
| 2001-01-22 | 2,035 | 2,035 | 1,980 | 2,000 | 1,900 | 242.81 |
| 2001-01-19 | 1,950 | 2,000 | 1,950 | 2,000 | 4,700 | 242.81 |
| 2001-01-18 | 1,940 | 1,940 | 1,920 | 1,920 | 1,300 | 233.10 |
| 2001-01-17 | 1,980 | 1,980 | 1,950 | 1,950 | 200 | 236.74 |
| 2001-01-16 | 1,901 | 1,940 | 1,901 | 1,920 | 1,100 | 233.10 |
| 2001-01-15 | 1,949 | 1,950 | 1,949 | 1,950 | 1,400 | 236.74 |
| 2001-01-12 | 1,865 | 1,925 | 1,865 | 1,890 | 400 | 229.46 |
| 2001-01-11 | 1,865 | 1,865 | 1,865 | 1,865 | 400 | 226.42 |
| 2001-01-10 | 1,900 | 1,900 | 1,865 | 1,890 | 2,700 | 229.46 |
| 2001-01-09 | 1,879 | 1,880 | 1,861 | 1,865 | 1,500 | 226.42 |
| 2001-01-05 | 1,960 | 1,960 | 1,905 | 1,905 | 600 | 231.28 |
| 2001-01-04 | 1,960 | 1,960 | 1,960 | 1,960 | 400 | 237.96 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
