9692 (株)シーイーシー 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 | 1,130 | 1,206 | 1,128 | 1,199 | 31,100 | 599.50 |
| 2001-12-27 | 1,110 | 1,169 | 1,110 | 1,130 | 16,100 | 565 |
| 2001-12-26 | 1,101 | 1,170 | 1,085 | 1,107 | 22,600 | 553.50 |
| 2001-12-25 | 1,070 | 1,100 | 1,070 | 1,095 | 10,000 | 547.50 |
| 2001-12-21 | 1,090 | 1,095 | 1,066 | 1,090 | 28,100 | 545 |
| 2001-12-20 | 1,100 | 1,100 | 1,070 | 1,092 | 31,800 | 546 |
| 2001-12-19 | 1,070 | 1,102 | 1,062 | 1,075 | 61,000 | 537.50 |
| 2001-12-18 | 1,110 | 1,138 | 1,062 | 1,070 | 21,400 | 535 |
| 2001-12-17 | 1,130 | 1,140 | 1,065 | 1,105 | 18,000 | 552.50 |
| 2001-12-14 | 1,050 | 1,090 | 1,050 | 1,090 | 45,600 | 545 |
| 2001-12-13 | 1,170 | 1,170 | 1,078 | 1,090 | 41,500 | 545 |
| 2001-12-12 | 1,193 | 1,200 | 1,170 | 1,173 | 30,900 | 586.50 |
| 2001-12-11 | 1,200 | 1,200 | 1,170 | 1,180 | 20,800 | 590 |
| 2001-12-10 | 1,200 | 1,200 | 1,171 | 1,182 | 10,000 | 591 |
| 2001-12-07 | 1,165 | 1,188 | 1,160 | 1,163 | 14,800 | 581.50 |
| 2001-12-06 | 1,202 | 1,218 | 1,185 | 1,196 | 13,200 | 598 |
| 2001-12-05 | 1,210 | 1,210 | 1,180 | 1,200 | 6,000 | 600 |
| 2001-12-04 | 1,176 | 1,210 | 1,176 | 1,210 | 7,000 | 605 |
| 2001-12-03 | 1,220 | 1,220 | 1,160 | 1,218 | 17,000 | 609 |
| 2001-11-30 | 1,165 | 1,239 | 1,165 | 1,239 | 35,600 | 619.50 |
| 2001-11-29 | 1,190 | 1,190 | 1,166 | 1,185 | 35,400 | 592.50 |
| 2001-11-28 | 1,215 | 1,215 | 1,177 | 1,189 | 5,700 | 594.50 |
| 2001-11-27 | 1,240 | 1,240 | 1,199 | 1,215 | 22,900 | 607.50 |
| 2001-11-26 | 1,244 | 1,244 | 1,205 | 1,220 | 16,700 | 610 |
| 2001-11-22 | 1,170 | 1,207 | 1,170 | 1,200 | 8,500 | 600 |
| 2001-11-21 | 1,207 | 1,207 | 1,176 | 1,190 | 29,800 | 595 |
| 2001-11-20 | 1,197 | 1,208 | 1,187 | 1,187 | 10,300 | 593.50 |
| 2001-11-19 | 1,200 | 1,209 | 1,199 | 1,202 | 12,500 | 601 |
| 2001-11-16 | 1,171 | 1,198 | 1,150 | 1,195 | 17,900 | 597.50 |
| 2001-11-15 | 1,162 | 1,179 | 1,111 | 1,179 | 15,300 | 589.50 |
| 2001-11-14 | 1,200 | 1,200 | 1,161 | 1,161 | 6,500 | 580.50 |
| 2001-11-13 | 1,160 | 1,200 | 1,160 | 1,180 | 9,500 | 590 |
| 2001-11-12 | 1,190 | 1,200 | 1,160 | 1,180 | 5,100 | 590 |
| 2001-11-09 | 1,209 | 1,210 | 1,150 | 1,159 | 20,000 | 579.50 |
| 2001-11-08 | 1,200 | 1,219 | 1,199 | 1,209 | 14,700 | 604.50 |
| 2001-11-07 | 1,220 | 1,230 | 1,191 | 1,223 | 33,200 | 611.50 |
| 2001-11-06 | 1,150 | 1,180 | 1,143 | 1,180 | 25,600 | 590 |
| 2001-11-05 | 1,150 | 1,159 | 1,111 | 1,130 | 11,600 | 565 |
| 2001-11-02 | 1,170 | 1,200 | 1,160 | 1,160 | 17,800 | 580 |
| 2001-11-01 | 1,186 | 1,219 | 1,160 | 1,160 | 37,700 | 580 |
| 2001-10-31 | 1,221 | 1,221 | 1,199 | 1,220 | 40,200 | 610 |
| 2001-10-30 | 1,221 | 1,250 | 1,201 | 1,250 | 44,600 | 625 |
| 2001-10-29 | 1,280 | 1,286 | 1,250 | 1,255 | 25,400 | 627.50 |
| 2001-10-26 | 1,378 | 1,378 | 1,290 | 1,303 | 25,800 | 651.50 |
| 2001-10-25 | 1,379 | 1,380 | 1,349 | 1,350 | 36,900 | 675 |
| 2001-10-24 | 1,335 | 1,380 | 1,320 | 1,364 | 43,300 | 682 |
| 2001-10-23 | 1,338 | 1,338 | 1,303 | 1,337 | 17,400 | 668.50 |
| 2001-10-22 | 1,335 | 1,340 | 1,324 | 1,329 | 16,500 | 664.50 |
| 2001-10-19 | 1,260 | 1,340 | 1,250 | 1,319 | 36,700 | 659.50 |
| 2001-10-18 | 1,275 | 1,290 | 1,263 | 1,264 | 9,200 | 632 |
| 2001-10-17 | 1,270 | 1,288 | 1,260 | 1,285 | 34,600 | 642.50 |
| 2001-10-16 | 1,255 | 1,270 | 1,210 | 1,260 | 26,600 | 630 |
| 2001-10-15 | 1,268 | 1,268 | 1,245 | 1,264 | 24,300 | 632 |
| 2001-10-12 | 1,269 | 1,275 | 1,248 | 1,255 | 28,000 | 627.50 |
| 2001-10-11 | 1,214 | 1,258 | 1,214 | 1,255 | 41,800 | 627.50 |
| 2001-10-10 | 1,200 | 1,215 | 1,190 | 1,205 | 38,800 | 602.50 |
| 2001-10-09 | 1,189 | 1,200 | 1,160 | 1,190 | 22,700 | 595 |
| 2001-10-05 | 1,205 | 1,227 | 1,203 | 1,209 | 15,500 | 604.50 |
| 2001-10-04 | 1,248 | 1,249 | 1,205 | 1,212 | 21,700 | 606 |
| 2001-10-03 | 1,229 | 1,247 | 1,201 | 1,202 | 41,800 | 601 |
| 2001-10-02 | 1,150 | 1,195 | 1,150 | 1,190 | 63,200 | 595 |
| 2001-10-01 | 1,115 | 1,150 | 1,100 | 1,150 | 32,900 | 575 |
| 2001-09-28 | 1,091 | 1,099 | 1,091 | 1,095 | 45,700 | 547.50 |
| 2001-09-27 | 1,070 | 1,090 | 1,060 | 1,085 | 44,200 | 542.50 |
| 2001-09-26 | 1,085 | 1,085 | 1,059 | 1,070 | 33,700 | 535 |
| 2001-09-25 | 1,080 | 1,080 | 1,060 | 1,065 | 43,300 | 532.50 |
| 2001-09-21 | 1,031 | 1,048 | 1,000 | 1,029 | 26,500 | 514.50 |
| 2001-09-20 | 1,055 | 1,090 | 1,034 | 1,067 | 21,100 | 533.50 |
| 2001-09-19 | 989 | 1,095 | 988 | 1,070 | 49,500 | 535 |
| 2001-09-18 | 911 | 1,001 | 911 | 1,001 | 13,700 | 500.50 |
| 2001-09-17 | 966 | 966 | 910 | 910 | 21,800 | 455 |
| 2001-09-14 | 943 | 980 | 943 | 965 | 40,100 | 482.50 |
| 2001-09-13 | 976 | 996 | 961 | 983 | 34,000 | 491.50 |
| 2001-09-12 | 996 | 1,023 | 996 | 996 | 22,600 | 498 |
| 2001-09-11 | 1,065 | 1,096 | 1,046 | 1,096 | 18,400 | 548 |
| 2001-09-10 | 1,072 | 1,072 | 1,031 | 1,065 | 7,200 | 532.50 |
| 2001-09-07 | 1,025 | 1,050 | 1,025 | 1,046 | 10,200 | 523 |
| 2001-09-06 | 1,020 | 1,026 | 1,010 | 1,026 | 6,300 | 513 |
| 2001-09-05 | 1,050 | 1,051 | 1,000 | 1,000 | 9,500 | 500 |
| 2001-09-04 | 1,000 | 1,060 | 989 | 1,060 | 20,900 | 530 |
| 2001-09-03 | 1,043 | 1,075 | 1,001 | 1,001 | 16,300 | 500.50 |
| 2001-08-31 | 1,070 | 1,094 | 1,070 | 1,071 | 11,700 | 535.50 |
| 2001-08-30 | 1,070 | 1,098 | 1,034 | 1,098 | 32,600 | 549 |
| 2001-08-29 | 1,120 | 1,120 | 1,080 | 1,088 | 15,800 | 544 |
| 2001-08-28 | 1,120 | 1,130 | 1,085 | 1,120 | 11,500 | 560 |
| 2001-08-27 | 1,150 | 1,150 | 1,110 | 1,120 | 11,700 | 560 |
| 2001-08-24 | 1,101 | 1,125 | 1,090 | 1,120 | 15,200 | 560 |
| 2001-08-23 | 1,131 | 1,139 | 1,110 | 1,123 | 23,600 | 561.50 |
| 2001-08-22 | 1,145 | 1,157 | 1,135 | 1,135 | 9,900 | 567.50 |
| 2001-08-21 | 1,145 | 1,159 | 1,145 | 1,148 | 15,000 | 574 |
| 2001-08-20 | 1,144 | 1,159 | 1,131 | 1,155 | 13,400 | 577.50 |
| 2001-08-17 | 1,155 | 1,190 | 1,155 | 1,170 | 4,300 | 585 |
| 2001-08-16 | 1,200 | 1,215 | 1,171 | 1,185 | 16,200 | 592.50 |
| 2001-08-15 | 1,210 | 1,217 | 1,201 | 1,201 | 5,500 | 600.50 |
| 2001-08-14 | 1,207 | 1,226 | 1,205 | 1,220 | 6,700 | 610 |
| 2001-08-13 | 1,219 | 1,220 | 1,201 | 1,201 | 5,300 | 600.50 |
| 2001-08-10 | 1,222 | 1,250 | 1,220 | 1,240 | 21,200 | 620 |
| 2001-08-09 | 1,247 | 1,247 | 1,220 | 1,220 | 4,800 | 610 |
| 2001-08-08 | 1,255 | 1,260 | 1,241 | 1,248 | 6,200 | 624 |
| 2001-08-07 | 1,255 | 1,255 | 1,242 | 1,254 | 9,900 | 627 |
| 2001-08-06 | 1,260 | 1,260 | 1,250 | 1,259 | 8,200 | 629.50 |
| 2001-08-03 | 1,261 | 1,267 | 1,252 | 1,260 | 11,400 | 630 |
| 2001-08-02 | 1,268 | 1,270 | 1,236 | 1,251 | 31,000 | 625.50 |
| 2001-08-01 | 1,271 | 1,271 | 1,230 | 1,236 | 12,200 | 618 |
| 2001-07-31 | 1,274 | 1,274 | 1,231 | 1,246 | 16,300 | 623 |
| 2001-07-30 | 1,275 | 1,275 | 1,240 | 1,254 | 14,500 | 627 |
| 2001-07-27 | 1,272 | 1,280 | 1,260 | 1,273 | 25,600 | 636.50 |
| 2001-07-26 | 1,288 | 1,288 | 1,260 | 1,272 | 18,400 | 636 |
| 2001-07-25 | 1,242 | 1,280 | 1,242 | 1,275 | 51,800 | 637.50 |
| 2001-07-24 | 1,241 | 1,269 | 1,241 | 1,269 | 16,700 | 634.50 |
| 2001-07-23 | 1,265 | 1,265 | 1,231 | 1,260 | 38,300 | 630 |
| 2001-07-19 | 1,264 | 1,270 | 1,251 | 1,260 | 63,300 | 630 |
| 2001-07-18 | 1,306 | 1,306 | 1,260 | 1,264 | 12,800 | 632 |
| 2001-07-17 | 1,289 | 1,299 | 1,260 | 1,266 | 13,100 | 633 |
| 2001-07-16 | 1,330 | 1,330 | 1,300 | 1,300 | 2,500 | 650 |
| 2001-07-13 | 1,340 | 1,340 | 1,284 | 1,299 | 14,700 | 649.50 |
| 2001-07-12 | 1,260 | 1,300 | 1,260 | 1,299 | 27,200 | 649.50 |
| 2001-07-11 | 1,285 | 1,300 | 1,261 | 1,265 | 21,600 | 632.50 |
| 2001-07-10 | 1,335 | 1,340 | 1,290 | 1,300 | 15,700 | 650 |
| 2001-07-09 | 1,303 | 1,320 | 1,292 | 1,315 | 20,400 | 657.50 |
| 2001-07-06 | 1,377 | 1,377 | 1,333 | 1,359 | 25,600 | 679.50 |
| 2001-07-05 | 1,393 | 1,400 | 1,376 | 1,376 | 17,100 | 688 |
| 2001-07-04 | 1,440 | 1,440 | 1,388 | 1,391 | 36,300 | 695.50 |
| 2001-07-03 | 1,497 | 1,497 | 1,425 | 1,449 | 28,000 | 724.50 |
| 2001-07-02 | 1,498 | 1,503 | 1,470 | 1,496 | 153,400 | 748 |
| 2001-06-29 | 1,460 | 1,504 | 1,420 | 1,504 | 297,300 | 752 |
| 2001-06-28 | 1,440 | 1,440 | 1,410 | 1,428 | 43,400 | 714 |
| 2001-06-27 | 1,450 | 1,460 | 1,440 | 1,449 | 53,800 | 724.50 |
| 2001-06-26 | 1,500 | 1,520 | 1,480 | 1,500 | 115,200 | 750 |
| 2001-06-25 | 1,400 | 1,480 | 1,393 | 1,480 | 75,700 | 740 |
| 2001-06-22 | 1,360 | 1,409 | 1,333 | 1,333 | 82,500 | 666.50 |
| 2001-06-21 | 1,380 | 1,387 | 1,335 | 1,347 | 40,000 | 673.50 |
| 2001-06-20 | 1,270 | 1,280 | 1,262 | 1,280 | 13,600 | 640 |
| 2001-06-19 | 1,290 | 1,290 | 1,270 | 1,270 | 32,500 | 635 |
| 2001-06-18 | 1,295 | 1,295 | 1,261 | 1,290 | 17,500 | 645 |
| 2001-06-15 | 1,300 | 1,310 | 1,271 | 1,300 | 19,000 | 650 |
| 2001-06-14 | 1,320 | 1,330 | 1,316 | 1,316 | 5,100 | 658 |
| 2001-06-13 | 1,310 | 1,331 | 1,310 | 1,331 | 9,700 | 665.50 |
| 2001-06-12 | 1,369 | 1,397 | 1,312 | 1,312 | 22,800 | 656 |
| 2001-06-11 | 1,370 | 1,390 | 1,370 | 1,370 | 7,300 | 685 |
| 2001-06-08 | 1,340 | 1,370 | 1,330 | 1,370 | 18,100 | 685 |
| 2001-06-07 | 1,310 | 1,310 | 1,300 | 1,310 | 11,100 | 655 |
| 2001-06-06 | 1,291 | 1,325 | 1,291 | 1,310 | 21,900 | 655 |
| 2001-06-05 | 1,290 | 1,330 | 1,265 | 1,280 | 18,000 | 640 |
| 2001-06-04 | 1,310 | 1,310 | 1,275 | 1,290 | 11,800 | 645 |
| 2001-06-01 | 1,260 | 1,305 | 1,260 | 1,260 | 38,800 | 630 |
| 2001-05-31 | 1,310 | 1,310 | 1,252 | 1,298 | 32,400 | 649 |
| 2001-05-30 | 1,362 | 1,362 | 1,330 | 1,332 | 24,600 | 666 |
| 2001-05-29 | 1,390 | 1,400 | 1,382 | 1,382 | 10,500 | 691 |
| 2001-05-28 | 1,460 | 1,460 | 1,390 | 1,400 | 13,800 | 700 |
| 2001-05-25 | 1,401 | 1,420 | 1,390 | 1,400 | 20,300 | 700 |
| 2001-05-24 | 1,420 | 1,429 | 1,390 | 1,390 | 58,000 | 695 |
| 2001-05-23 | 1,466 | 1,470 | 1,430 | 1,436 | 17,700 | 718 |
| 2001-05-22 | 1,461 | 1,480 | 1,461 | 1,465 | 6,900 | 732.50 |
| 2001-05-21 | 1,470 | 1,510 | 1,460 | 1,460 | 17,800 | 730 |
| 2001-05-18 | 1,469 | 1,470 | 1,450 | 1,470 | 13,600 | 735 |
| 2001-05-17 | 1,455 | 1,469 | 1,431 | 1,431 | 21,500 | 715.50 |
| 2001-05-16 | 1,450 | 1,450 | 1,435 | 1,444 | 15,800 | 722 |
| 2001-05-15 | 1,430 | 1,430 | 1,400 | 1,429 | 31,000 | 714.50 |
| 2001-05-14 | 1,470 | 1,470 | 1,406 | 1,433 | 17,500 | 716.50 |
| 2001-05-11 | 1,490 | 1,500 | 1,470 | 1,480 | 21,300 | 740 |
| 2001-05-10 | 1,500 | 1,510 | 1,480 | 1,500 | 31,500 | 750 |
| 2001-05-09 | 1,600 | 1,600 | 1,502 | 1,540 | 31,800 | 770 |
| 2001-05-08 | 1,580 | 1,620 | 1,520 | 1,600 | 129,100 | 800 |
| 2001-05-07 | 1,515 | 1,575 | 1,500 | 1,550 | 67,400 | 775 |
| 2001-05-02 | 1,430 | 1,480 | 1,410 | 1,475 | 71,900 | 737.50 |
| 2001-05-01 | 1,440 | 1,450 | 1,380 | 1,410 | 61,400 | 705 |
| 2001-04-27 | 1,250 | 1,360 | 1,250 | 1,360 | 86,400 | 680 |
| 2001-04-26 | 1,235 | 1,249 | 1,212 | 1,233 | 29,500 | 616.50 |
| 2001-04-25 | 1,229 | 1,229 | 1,200 | 1,215 | 7,400 | 607.50 |
| 2001-04-24 | 1,201 | 1,241 | 1,200 | 1,230 | 11,100 | 615 |
| 2001-04-23 | 1,225 | 1,240 | 1,200 | 1,240 | 14,500 | 620 |
| 2001-04-20 | 1,240 | 1,240 | 1,205 | 1,225 | 10,400 | 612.50 |
| 2001-04-19 | 1,210 | 1,249 | 1,201 | 1,230 | 22,200 | 615 |
| 2001-04-18 | 1,171 | 1,184 | 1,161 | 1,180 | 23,800 | 590 |
| 2001-04-17 | 1,176 | 1,178 | 1,151 | 1,178 | 9,100 | 589 |
| 2001-04-16 | 1,195 | 1,198 | 1,180 | 1,180 | 8,100 | 590 |
| 2001-04-13 | 1,185 | 1,195 | 1,180 | 1,191 | 19,700 | 595.50 |
| 2001-04-12 | 1,189 | 1,193 | 1,176 | 1,185 | 11,100 | 592.50 |
| 2001-04-11 | 1,170 | 1,180 | 1,170 | 1,175 | 25,400 | 587.50 |
| 2001-04-10 | 1,170 | 1,180 | 1,160 | 1,160 | 6,600 | 580 |
| 2001-04-09 | 1,200 | 1,200 | 1,170 | 1,180 | 10,500 | 590 |
| 2001-04-06 | 1,200 | 1,200 | 1,180 | 1,180 | 20,800 | 590 |
| 2001-04-05 | 1,180 | 1,192 | 1,160 | 1,160 | 16,900 | 580 |
| 2001-04-04 | 1,180 | 1,180 | 1,155 | 1,170 | 19,000 | 585 |
| 2001-04-03 | 1,200 | 1,217 | 1,200 | 1,200 | 11,600 | 600 |
| 2001-04-02 | 1,245 | 1,245 | 1,200 | 1,200 | 38,500 | 600 |
| 2001-03-30 | 1,180 | 1,249 | 1,180 | 1,245 | 16,000 | 622.50 |
| 2001-03-29 | 1,240 | 1,240 | 1,200 | 1,200 | 22,800 | 600 |
| 2001-03-28 | 1,260 | 1,270 | 1,230 | 1,260 | 17,800 | 630 |
| 2001-03-27 | 1,285 | 1,290 | 1,230 | 1,270 | 22,200 | 635 |
| 2001-03-26 | 1,284 | 1,284 | 1,260 | 1,266 | 44,000 | 633 |
| 2001-03-23 | 1,195 | 1,249 | 1,183 | 1,244 | 30,500 | 622 |
| 2001-03-22 | 1,140 | 1,190 | 1,140 | 1,150 | 17,100 | 575 |
| 2001-03-21 | 1,100 | 1,210 | 1,100 | 1,195 | 78,600 | 597.50 |
| 2001-03-19 | 1,090 | 1,125 | 1,080 | 1,112 | 40,700 | 556 |
| 2001-03-16 | 1,130 | 1,130 | 1,090 | 1,130 | 17,700 | 565 |
| 2001-03-15 | 1,028 | 1,138 | 1,028 | 1,138 | 23,700 | 569 |
| 2001-03-14 | 1,150 | 1,150 | 1,120 | 1,128 | 21,800 | 564 |
| 2001-03-13 | 1,150 | 1,160 | 1,081 | 1,121 | 22,300 | 560.50 |
| 2001-03-12 | 1,185 | 1,185 | 1,160 | 1,180 | 13,500 | 590 |
| 2001-03-09 | 1,150 | 1,199 | 1,150 | 1,199 | 8,100 | 599.50 |
| 2001-03-08 | 1,200 | 1,200 | 1,182 | 1,200 | 10,800 | 600 |
| 2001-03-07 | 1,200 | 1,230 | 1,174 | 1,210 | 26,400 | 605 |
| 2001-03-06 | 1,176 | 1,190 | 1,156 | 1,170 | 12,800 | 585 |
| 2001-03-05 | 1,173 | 1,196 | 1,120 | 1,196 | 15,600 | 598 |
| 2001-03-02 | 1,170 | 1,180 | 1,165 | 1,176 | 21,000 | 588 |
| 2001-03-01 | 1,171 | 1,220 | 1,171 | 1,176 | 8,300 | 588 |
| 2001-02-28 | 1,200 | 1,285 | 1,170 | 1,170 | 34,900 | 585 |
| 2001-02-27 | 1,274 | 1,274 | 1,209 | 1,210 | 15,600 | 605 |
| 2001-02-26 | 1,300 | 1,310 | 1,270 | 1,274 | 8,600 | 637 |
| 2001-02-23 | 1,200 | 1,245 | 1,195 | 1,245 | 12,800 | 622.50 |
| 2001-02-22 | 1,212 | 1,212 | 1,183 | 1,200 | 18,000 | 600 |
| 2001-02-21 | 1,235 | 1,235 | 1,220 | 1,221 | 14,400 | 610.50 |
| 2001-02-20 | 1,237 | 1,237 | 1,230 | 1,235 | 4,200 | 617.50 |
| 2001-02-19 | 1,240 | 1,245 | 1,230 | 1,237 | 19,500 | 618.50 |
| 2001-02-16 | 1,250 | 1,250 | 1,222 | 1,237 | 5,200 | 618.50 |
| 2001-02-15 | 1,205 | 1,225 | 1,200 | 1,220 | 16,300 | 610 |
| 2001-02-14 | 1,203 | 1,210 | 1,201 | 1,201 | 10,800 | 600.50 |
| 2001-02-13 | 1,206 | 1,230 | 1,200 | 1,200 | 10,100 | 600 |
| 2001-02-09 | 1,170 | 1,210 | 1,170 | 1,205 | 21,100 | 602.50 |
| 2001-02-08 | 1,211 | 1,219 | 1,175 | 1,200 | 29,300 | 600 |
| 2001-02-07 | 1,222 | 1,240 | 1,201 | 1,211 | 9,500 | 605.50 |
| 2001-02-06 | 1,220 | 1,250 | 1,200 | 1,240 | 16,500 | 620 |
| 2001-02-05 | 1,240 | 1,260 | 1,240 | 1,250 | 30,300 | 625 |
| 2001-02-02 | 1,250 | 1,310 | 1,230 | 1,300 | 74,100 | 650 |
| 2001-02-01 | 1,220 | 1,260 | 1,218 | 1,250 | 39,400 | 625 |
| 2001-01-31 | 1,220 | 1,240 | 1,210 | 1,235 | 23,900 | 617.50 |
| 2001-01-30 | 1,200 | 1,240 | 1,200 | 1,220 | 14,800 | 610 |
| 2001-01-29 | 1,190 | 1,200 | 1,190 | 1,198 | 13,000 | 599 |
| 2001-01-26 | 1,293 | 1,293 | 1,240 | 1,250 | 23,200 | 625 |
| 2001-01-25 | 1,220 | 1,288 | 1,205 | 1,280 | 61,300 | 640 |
| 2001-01-24 | 1,180 | 1,210 | 1,180 | 1,205 | 20,700 | 602.50 |
| 2001-01-23 | 1,200 | 1,211 | 1,170 | 1,181 | 8,500 | 590.50 |
| 2001-01-22 | 1,242 | 1,242 | 1,180 | 1,190 | 22,000 | 595 |
| 2001-01-19 | 1,210 | 1,225 | 1,190 | 1,210 | 66,800 | 605 |
| 2001-01-18 | 1,152 | 1,190 | 1,150 | 1,150 | 61,700 | 575 |
| 2001-01-17 | 1,190 | 1,190 | 1,140 | 1,145 | 36,400 | 572.50 |
| 2001-01-16 | 1,070 | 1,170 | 1,070 | 1,165 | 53,900 | 582.50 |
| 2001-01-15 | 990 | 1,070 | 990 | 1,070 | 38,100 | 535 |
| 2001-01-12 | 1,000 | 1,000 | 960 | 970 | 36,400 | 485 |
| 2001-01-11 | 1,000 | 1,005 | 960 | 990 | 58,000 | 495 |
| 2001-01-10 | 1,061 | 1,061 | 985 | 995 | 44,600 | 497.50 |
| 2001-01-09 | 1,030 | 1,050 | 1,010 | 1,050 | 25,500 | 525 |
| 2001-01-05 | 1,140 | 1,150 | 1,088 | 1,110 | 48,900 | 555 |
| 2001-01-04 | 1,190 | 1,200 | 1,100 | 1,140 | 40,600 | 570 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
