9715 トランスコスモス(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 | 3,380 | 3,410 | 3,360 | 3,410 | 40,900 | 1,705 |
| 2001-12-27 | 3,390 | 3,390 | 3,280 | 3,330 | 56,800 | 1,665 |
| 2001-12-26 | 3,350 | 3,420 | 3,300 | 3,340 | 45,800 | 1,670 |
| 2001-12-25 | 3,380 | 3,430 | 3,360 | 3,420 | 44,700 | 1,710 |
| 2001-12-21 | 3,470 | 3,490 | 3,250 | 3,480 | 107,000 | 1,740 |
| 2001-12-20 | 3,600 | 3,620 | 3,500 | 3,560 | 63,300 | 1,780 |
| 2001-12-19 | 3,540 | 3,660 | 3,520 | 3,560 | 103,900 | 1,780 |
| 2001-12-18 | 3,720 | 3,850 | 3,430 | 3,440 | 118,000 | 1,720 |
| 2001-12-17 | 3,820 | 3,900 | 3,700 | 3,720 | 94,600 | 1,860 |
| 2001-12-14 | 3,820 | 4,020 | 3,820 | 3,910 | 124,300 | 1,955 |
| 2001-12-13 | 4,000 | 4,070 | 3,920 | 3,920 | 108,600 | 1,960 |
| 2001-12-12 | 4,080 | 4,190 | 4,030 | 4,120 | 208,500 | 2,060 |
| 2001-12-11 | 4,020 | 4,170 | 3,890 | 3,930 | 250,300 | 1,965 |
| 2001-12-10 | 3,950 | 4,320 | 3,920 | 4,270 | 801,800 | 2,135 |
| 2001-12-07 | 3,660 | 3,900 | 3,650 | 3,860 | 423,000 | 1,930 |
| 2001-12-06 | 3,590 | 3,670 | 3,540 | 3,610 | 116,600 | 1,805 |
| 2001-12-05 | 3,500 | 3,500 | 3,340 | 3,440 | 60,400 | 1,720 |
| 2001-12-04 | 3,300 | 3,390 | 3,240 | 3,350 | 112,300 | 1,675 |
| 2001-12-03 | 3,570 | 3,580 | 3,250 | 3,270 | 123,000 | 1,635 |
| 2001-11-30 | 3,610 | 3,650 | 3,530 | 3,550 | 89,800 | 1,775 |
| 2001-11-29 | 3,450 | 3,640 | 3,440 | 3,560 | 68,700 | 1,780 |
| 2001-11-28 | 3,630 | 3,750 | 3,550 | 3,550 | 72,800 | 1,775 |
| 2001-11-27 | 3,650 | 3,810 | 3,630 | 3,680 | 149,300 | 1,840 |
| 2001-11-26 | 3,590 | 3,700 | 3,540 | 3,600 | 78,900 | 1,800 |
| 2001-11-22 | 3,370 | 3,440 | 3,330 | 3,440 | 75,500 | 1,720 |
| 2001-11-21 | 3,410 | 3,540 | 3,350 | 3,470 | 54,300 | 1,735 |
| 2001-11-20 | 3,730 | 3,740 | 3,440 | 3,460 | 101,800 | 1,730 |
| 2001-11-19 | 3,700 | 3,740 | 3,650 | 3,720 | 164,000 | 1,860 |
| 2001-11-16 | 3,400 | 3,700 | 3,370 | 3,600 | 270,100 | 1,800 |
| 2001-11-15 | 3,150 | 3,350 | 3,110 | 3,350 | 138,700 | 1,675 |
| 2001-11-14 | 3,230 | 3,370 | 3,230 | 3,300 | 125,000 | 1,650 |
| 2001-11-13 | 3,080 | 3,180 | 3,030 | 3,180 | 75,700 | 1,590 |
| 2001-11-12 | 3,160 | 3,200 | 3,090 | 3,090 | 35,000 | 1,545 |
| 2001-11-09 | 3,180 | 3,180 | 3,090 | 3,170 | 67,000 | 1,585 |
| 2001-11-08 | 3,210 | 3,250 | 3,120 | 3,190 | 80,800 | 1,595 |
| 2001-11-07 | 3,410 | 3,410 | 3,220 | 3,250 | 112,600 | 1,625 |
| 2001-11-06 | 3,230 | 3,400 | 3,170 | 3,360 | 118,100 | 1,680 |
| 2001-11-05 | 3,160 | 3,180 | 3,060 | 3,080 | 73,900 | 1,540 |
| 2001-11-02 | 3,310 | 3,330 | 3,160 | 3,160 | 71,000 | 1,580 |
| 2001-11-01 | 3,370 | 3,400 | 3,210 | 3,210 | 76,700 | 1,605 |
| 2001-10-31 | 3,300 | 3,390 | 3,290 | 3,300 | 51,300 | 1,650 |
| 2001-10-30 | 3,350 | 3,390 | 3,280 | 3,350 | 108,800 | 1,675 |
| 2001-10-29 | 3,530 | 3,620 | 3,450 | 3,500 | 101,400 | 1,750 |
| 2001-10-26 | 3,830 | 3,840 | 3,670 | 3,690 | 64,200 | 1,845 |
| 2001-10-25 | 3,770 | 3,830 | 3,680 | 3,750 | 61,400 | 1,875 |
| 2001-10-24 | 3,700 | 3,820 | 3,650 | 3,770 | 86,100 | 1,885 |
| 2001-10-23 | 3,850 | 3,850 | 3,630 | 3,700 | 163,800 | 1,850 |
| 2001-10-22 | 3,830 | 3,910 | 3,680 | 3,700 | 198,000 | 1,850 |
| 2001-10-19 | 3,600 | 3,820 | 3,570 | 3,780 | 151,400 | 1,890 |
| 2001-10-18 | 3,760 | 3,940 | 3,510 | 3,550 | 268,700 | 1,775 |
| 2001-10-17 | 3,410 | 3,810 | 3,390 | 3,810 | 448,200 | 1,905 |
| 2001-10-16 | 3,240 | 3,370 | 3,230 | 3,310 | 114,400 | 1,655 |
| 2001-10-15 | 3,220 | 3,280 | 3,170 | 3,230 | 62,200 | 1,615 |
| 2001-10-12 | 3,250 | 3,390 | 3,210 | 3,240 | 160,500 | 1,620 |
| 2001-10-11 | 3,050 | 3,180 | 3,030 | 3,180 | 88,200 | 1,590 |
| 2001-10-10 | 3,000 | 3,030 | 2,960 | 2,960 | 67,100 | 1,480 |
| 2001-10-09 | 3,110 | 3,150 | 3,050 | 3,100 | 49,100 | 1,550 |
| 2001-10-05 | 3,100 | 3,230 | 3,030 | 3,200 | 118,400 | 1,600 |
| 2001-10-04 | 3,130 | 3,140 | 3,010 | 3,090 | 84,400 | 1,545 |
| 2001-10-03 | 3,100 | 3,150 | 3,020 | 3,030 | 111,800 | 1,515 |
| 2001-10-02 | 2,900 | 3,000 | 2,855 | 3,000 | 64,600 | 1,500 |
| 2001-10-01 | 2,815 | 2,945 | 2,750 | 2,865 | 55,100 | 1,432.50 |
| 2001-09-28 | 2,925 | 2,930 | 2,750 | 2,780 | 66,600 | 1,390 |
| 2001-09-27 | 2,950 | 2,955 | 2,800 | 2,845 | 47,000 | 1,422.50 |
| 2001-09-26 | 2,900 | 2,940 | 2,830 | 2,915 | 35,900 | 1,457.50 |
| 2001-09-25 | 3,050 | 3,070 | 2,860 | 2,865 | 54,900 | 1,432.50 |
| 2001-09-21 | 2,800 | 2,865 | 2,745 | 2,865 | 50,900 | 1,432.50 |
| 2001-09-20 | 2,900 | 2,980 | 2,850 | 2,910 | 44,800 | 1,455 |
| 2001-09-19 | 2,855 | 3,050 | 2,850 | 2,940 | 145,300 | 1,470 |
| 2001-09-18 | 2,740 | 2,840 | 2,740 | 2,775 | 92,200 | 1,387.50 |
| 2001-09-17 | 2,700 | 2,720 | 2,605 | 2,610 | 80,700 | 1,305 |
| 2001-09-14 | 2,700 | 2,900 | 2,680 | 2,810 | 119,000 | 1,405 |
| 2001-09-13 | 2,830 | 2,870 | 2,670 | 2,750 | 164,200 | 1,375 |
| 2001-09-12 | 2,870 | 2,900 | 2,870 | 2,870 | 92,200 | 1,435 |
| 2001-09-11 | 2,900 | 3,180 | 2,900 | 3,120 | 141,700 | 1,560 |
| 2001-09-10 | 2,900 | 3,090 | 2,750 | 2,800 | 78,900 | 1,400 |
| 2001-09-07 | 2,950 | 3,200 | 2,950 | 2,980 | 111,600 | 1,490 |
| 2001-09-06 | 2,875 | 3,200 | 2,875 | 3,090 | 108,200 | 1,545 |
| 2001-09-05 | 2,900 | 2,985 | 2,805 | 2,870 | 86,500 | 1,435 |
| 2001-09-04 | 2,760 | 3,080 | 2,730 | 3,050 | 120,500 | 1,525 |
| 2001-09-03 | 3,030 | 3,070 | 2,800 | 2,800 | 69,100 | 1,400 |
| 2001-08-31 | 3,050 | 3,110 | 3,020 | 3,030 | 73,300 | 1,515 |
| 2001-08-30 | 3,110 | 3,250 | 3,050 | 3,130 | 83,000 | 1,565 |
| 2001-08-29 | 3,240 | 3,300 | 3,230 | 3,240 | 50,000 | 1,620 |
| 2001-08-28 | 3,390 | 3,390 | 3,250 | 3,370 | 33,900 | 1,685 |
| 2001-08-27 | 3,310 | 3,480 | 3,310 | 3,390 | 61,600 | 1,695 |
| 2001-08-24 | 3,350 | 3,380 | 3,210 | 3,310 | 71,000 | 1,655 |
| 2001-08-23 | 3,720 | 3,720 | 3,300 | 3,310 | 86,500 | 1,655 |
| 2001-08-22 | 3,620 | 3,730 | 3,580 | 3,620 | 45,800 | 1,810 |
| 2001-08-21 | 3,660 | 3,730 | 3,650 | 3,680 | 33,900 | 1,840 |
| 2001-08-20 | 3,700 | 3,730 | 3,650 | 3,670 | 30,000 | 1,835 |
| 2001-08-17 | 3,790 | 3,800 | 3,700 | 3,750 | 31,900 | 1,875 |
| 2001-08-16 | 3,830 | 3,840 | 3,750 | 3,770 | 36,700 | 1,885 |
| 2001-08-15 | 3,980 | 3,990 | 3,830 | 3,910 | 29,100 | 1,955 |
| 2001-08-14 | 3,860 | 4,020 | 3,820 | 4,000 | 29,600 | 2,000 |
| 2001-08-13 | 3,840 | 3,870 | 3,750 | 3,810 | 56,700 | 1,905 |
| 2001-08-10 | 3,950 | 4,060 | 3,910 | 3,980 | 41,800 | 1,990 |
| 2001-08-09 | 4,010 | 4,070 | 3,970 | 3,980 | 41,600 | 1,990 |
| 2001-08-08 | 4,300 | 4,300 | 4,100 | 4,110 | 30,300 | 2,055 |
| 2001-08-07 | 4,100 | 4,300 | 4,060 | 4,230 | 60,700 | 2,115 |
| 2001-08-06 | 4,250 | 4,250 | 4,100 | 4,150 | 33,900 | 2,075 |
| 2001-08-03 | 4,350 | 4,350 | 4,260 | 4,280 | 221,400 | 2,140 |
| 2001-08-02 | 4,270 | 4,320 | 4,230 | 4,250 | 194,200 | 2,125 |
| 2001-08-01 | 4,000 | 4,110 | 3,950 | 4,110 | 46,000 | 2,055 |
| 2001-07-31 | 3,950 | 3,980 | 3,850 | 3,950 | 41,500 | 1,975 |
| 2001-07-30 | 3,900 | 3,950 | 3,720 | 3,800 | 45,600 | 1,900 |
| 2001-07-27 | 4,080 | 4,080 | 3,930 | 4,000 | 40,000 | 2,000 |
| 2001-07-26 | 4,080 | 4,080 | 3,930 | 4,030 | 72,400 | 2,015 |
| 2001-07-25 | 3,870 | 4,130 | 3,730 | 4,030 | 78,700 | 2,015 |
| 2001-07-24 | 3,700 | 3,900 | 3,670 | 3,880 | 47,800 | 1,940 |
| 2001-07-23 | 3,950 | 3,950 | 3,700 | 3,740 | 63,600 | 1,870 |
| 2001-07-19 | 3,850 | 4,010 | 3,730 | 3,920 | 95,400 | 1,960 |
| 2001-07-18 | 4,040 | 4,040 | 3,880 | 3,920 | 61,600 | 1,960 |
| 2001-07-17 | 4,000 | 4,040 | 3,940 | 3,990 | 52,200 | 1,995 |
| 2001-07-16 | 4,180 | 4,190 | 4,110 | 4,150 | 25,800 | 2,075 |
| 2001-07-13 | 4,430 | 4,430 | 4,200 | 4,230 | 74,400 | 2,115 |
| 2001-07-12 | 4,250 | 4,340 | 4,130 | 4,280 | 157,500 | 2,140 |
| 2001-07-11 | 4,100 | 4,220 | 4,060 | 4,100 | 46,800 | 2,050 |
| 2001-07-10 | 4,100 | 4,300 | 4,100 | 4,270 | 69,700 | 2,135 |
| 2001-07-09 | 4,050 | 4,200 | 4,010 | 4,050 | 103,100 | 2,025 |
| 2001-07-06 | 4,400 | 4,420 | 4,300 | 4,300 | 79,500 | 2,150 |
| 2001-07-05 | 4,510 | 4,600 | 4,500 | 4,540 | 42,300 | 2,270 |
| 2001-07-04 | 4,700 | 4,710 | 4,530 | 4,650 | 54,900 | 2,325 |
| 2001-07-03 | 4,820 | 4,860 | 4,700 | 4,750 | 61,800 | 2,375 |
| 2001-07-02 | 5,000 | 5,000 | 4,800 | 4,870 | 35,200 | 2,435 |
| 2001-06-29 | 5,010 | 5,090 | 4,990 | 5,050 | 35,700 | 2,525 |
| 2001-06-28 | 5,020 | 5,030 | 4,800 | 4,950 | 46,800 | 2,475 |
| 2001-06-27 | 4,940 | 5,020 | 4,910 | 4,920 | 24,100 | 2,460 |
| 2001-06-26 | 5,120 | 5,120 | 4,990 | 4,990 | 28,700 | 2,495 |
| 2001-06-25 | 5,220 | 5,220 | 5,010 | 5,020 | 25,900 | 2,510 |
| 2001-06-22 | 5,300 | 5,330 | 5,120 | 5,220 | 92,700 | 2,610 |
| 2001-06-21 | 5,020 | 5,240 | 4,960 | 5,180 | 104,200 | 2,590 |
| 2001-06-20 | 4,870 | 4,960 | 4,760 | 4,930 | 54,100 | 2,465 |
| 2001-06-19 | 4,850 | 5,140 | 4,850 | 4,900 | 53,400 | 2,450 |
| 2001-06-18 | 5,000 | 5,000 | 4,800 | 4,840 | 36,300 | 2,420 |
| 2001-06-15 | 5,000 | 5,030 | 4,950 | 5,030 | 114,200 | 2,515 |
| 2001-06-14 | 5,100 | 5,360 | 5,050 | 5,210 | 55,600 | 2,605 |
| 2001-06-13 | 5,310 | 5,440 | 5,210 | 5,210 | 49,000 | 2,605 |
| 2001-06-12 | 5,340 | 5,440 | 5,300 | 5,350 | 54,300 | 2,675 |
| 2001-06-11 | 5,700 | 5,700 | 5,500 | 5,540 | 58,900 | 2,770 |
| 2001-06-08 | 5,620 | 5,780 | 5,620 | 5,740 | 97,900 | 2,870 |
| 2001-06-07 | 5,450 | 5,660 | 5,430 | 5,600 | 64,300 | 2,800 |
| 2001-06-06 | 5,820 | 5,890 | 5,410 | 5,450 | 119,000 | 2,725 |
| 2001-06-05 | 5,630 | 5,740 | 5,430 | 5,620 | 94,200 | 2,810 |
| 2001-06-04 | 5,790 | 5,810 | 5,610 | 5,610 | 52,000 | 2,805 |
| 2001-06-01 | 5,850 | 5,940 | 5,770 | 5,770 | 58,700 | 2,885 |
| 2001-05-31 | 5,750 | 5,890 | 5,750 | 5,810 | 106,600 | 2,905 |
| 2001-05-30 | 6,160 | 6,180 | 6,000 | 6,050 | 66,000 | 3,025 |
| 2001-05-29 | 6,160 | 6,260 | 6,100 | 6,210 | 73,900 | 3,105 |
| 2001-05-28 | 6,480 | 6,490 | 6,160 | 6,160 | 96,000 | 3,080 |
| 2001-05-25 | 6,600 | 6,600 | 6,470 | 6,580 | 64,100 | 3,290 |
| 2001-05-24 | 6,600 | 6,660 | 6,420 | 6,580 | 104,700 | 3,290 |
| 2001-05-23 | 6,880 | 7,080 | 6,710 | 6,710 | 93,100 | 3,355 |
| 2001-05-22 | 6,970 | 7,110 | 6,810 | 6,980 | 269,100 | 3,490 |
| 2001-05-21 | 6,410 | 6,680 | 6,410 | 6,670 | 53,100 | 3,335 |
| 2001-05-18 | 6,680 | 6,680 | 6,450 | 6,450 | 69,900 | 3,225 |
| 2001-05-17 | 6,750 | 6,790 | 6,450 | 6,630 | 90,400 | 3,315 |
| 2001-05-16 | 6,750 | 6,800 | 6,550 | 6,550 | 78,000 | 3,275 |
| 2001-05-15 | 6,520 | 6,850 | 6,500 | 6,850 | 102,500 | 3,425 |
| 2001-05-14 | 6,510 | 6,610 | 6,510 | 6,530 | 50,900 | 3,265 |
| 2001-05-11 | 6,700 | 6,860 | 6,620 | 6,650 | 74,900 | 3,325 |
| 2001-05-10 | 6,710 | 6,980 | 6,590 | 6,700 | 195,800 | 3,350 |
| 2001-05-09 | 7,250 | 7,250 | 6,850 | 6,860 | 242,800 | 3,430 |
| 2001-05-08 | 6,940 | 7,430 | 6,800 | 7,150 | 444,400 | 3,575 |
| 2001-05-07 | 6,580 | 7,190 | 6,480 | 7,090 | 511,500 | 3,545 |
| 2001-05-02 | 6,300 | 6,480 | 6,150 | 6,480 | 332,000 | 3,240 |
| 2001-05-01 | 6,030 | 6,170 | 5,910 | 6,130 | 223,700 | 3,065 |
| 2001-04-27 | 5,970 | 6,040 | 5,780 | 5,880 | 79,400 | 2,940 |
| 2001-04-26 | 5,880 | 5,980 | 5,830 | 5,940 | 85,200 | 2,970 |
| 2001-04-25 | 5,870 | 5,950 | 5,860 | 5,880 | 63,300 | 2,940 |
| 2001-04-24 | 5,950 | 5,970 | 5,810 | 5,970 | 40,000 | 2,985 |
| 2001-04-23 | 6,090 | 6,170 | 5,990 | 6,050 | 46,100 | 3,025 |
| 2001-04-20 | 6,270 | 6,290 | 5,980 | 6,090 | 132,100 | 3,045 |
| 2001-04-19 | 5,980 | 6,420 | 5,980 | 6,170 | 452,800 | 3,085 |
| 2001-04-18 | 5,680 | 5,950 | 5,680 | 5,880 | 127,400 | 2,940 |
| 2001-04-17 | 5,700 | 5,720 | 5,560 | 5,600 | 50,400 | 2,800 |
| 2001-04-16 | 5,900 | 5,900 | 5,770 | 5,800 | 23,500 | 2,900 |
| 2001-04-13 | 6,000 | 6,150 | 5,760 | 5,900 | 86,600 | 2,950 |
| 2001-04-12 | 5,840 | 5,980 | 5,810 | 5,880 | 60,300 | 2,940 |
| 2001-04-11 | 5,800 | 5,900 | 5,660 | 5,790 | 65,300 | 2,895 |
| 2001-04-10 | 5,900 | 5,990 | 5,530 | 5,600 | 58,400 | 2,800 |
| 2001-04-09 | 5,910 | 5,930 | 5,810 | 5,900 | 40,000 | 2,950 |
| 2001-04-06 | 6,430 | 6,430 | 6,000 | 6,100 | 213,200 | 3,050 |
| 2001-04-05 | 5,950 | 6,020 | 5,720 | 5,930 | 84,300 | 2,965 |
| 2001-04-04 | 5,580 | 5,750 | 5,580 | 5,750 | 53,000 | 2,875 |
| 2001-04-03 | 5,750 | 5,980 | 5,700 | 5,780 | 55,100 | 2,890 |
| 2001-04-02 | 5,940 | 6,090 | 5,740 | 5,780 | 79,300 | 2,890 |
| 2001-03-30 | 6,050 | 6,200 | 5,810 | 5,840 | 82,200 | 2,920 |
| 2001-03-29 | 6,100 | 6,200 | 5,950 | 5,950 | 96,700 | 2,975 |
| 2001-03-28 | 6,580 | 6,580 | 6,210 | 6,370 | 170,800 | 3,185 |
| 2001-03-27 | 6,410 | 6,700 | 6,000 | 6,100 | 292,500 | 3,050 |
| 2001-03-26 | 5,700 | 6,380 | 5,650 | 6,380 | 378,100 | 3,190 |
| 2001-03-23 | 5,300 | 5,450 | 5,150 | 5,400 | 76,900 | 2,700 |
| 2001-03-22 | 5,190 | 5,350 | 5,110 | 5,110 | 72,900 | 2,555 |
| 2001-03-21 | 4,850 | 5,200 | 4,810 | 5,200 | 65,600 | 2,600 |
| 2001-03-19 | 4,850 | 5,090 | 4,820 | 4,950 | 49,300 | 2,475 |
| 2001-03-16 | 4,990 | 5,100 | 4,800 | 4,850 | 89,900 | 2,425 |
| 2001-03-15 | 4,490 | 5,000 | 4,310 | 4,890 | 121,300 | 2,445 |
| 2001-03-14 | 5,000 | 5,100 | 4,670 | 4,670 | 100,200 | 2,335 |
| 2001-03-13 | 4,510 | 4,800 | 4,500 | 4,750 | 138,000 | 2,375 |
| 2001-03-12 | 5,100 | 5,100 | 4,880 | 4,960 | 133,100 | 2,480 |
| 2001-03-09 | 5,200 | 5,360 | 5,140 | 5,240 | 110,100 | 2,620 |
| 2001-03-08 | 5,600 | 5,600 | 5,390 | 5,470 | 120,900 | 2,735 |
| 2001-03-07 | 5,950 | 6,040 | 5,560 | 5,700 | 253,100 | 2,850 |
| 2001-03-06 | 5,050 | 5,350 | 5,050 | 5,350 | 91,700 | 2,675 |
| 2001-03-05 | 5,030 | 5,100 | 4,740 | 4,850 | 130,200 | 2,425 |
| 2001-03-02 | 5,300 | 5,420 | 5,070 | 5,100 | 115,900 | 2,550 |
| 2001-03-01 | 5,250 | 5,500 | 5,200 | 5,300 | 101,300 | 2,650 |
| 2001-02-28 | 5,470 | 5,550 | 5,250 | 5,250 | 128,400 | 2,625 |
| 2001-02-27 | 5,880 | 5,880 | 5,560 | 5,670 | 83,000 | 2,835 |
| 2001-02-26 | 5,990 | 6,130 | 5,670 | 5,680 | 75,000 | 2,840 |
| 2001-02-23 | 5,670 | 6,140 | 5,670 | 5,950 | 132,900 | 2,975 |
| 2001-02-22 | 5,700 | 5,930 | 5,610 | 5,770 | 127,300 | 2,885 |
| 2001-02-21 | 6,000 | 6,080 | 5,830 | 6,040 | 151,300 | 3,020 |
| 2001-02-20 | 6,120 | 6,320 | 6,100 | 6,190 | 78,800 | 3,095 |
| 2001-02-19 | 6,050 | 6,330 | 6,020 | 6,320 | 69,300 | 3,160 |
| 2001-02-16 | 6,500 | 6,540 | 6,330 | 6,350 | 61,700 | 3,175 |
| 2001-02-15 | 6,590 | 6,750 | 6,410 | 6,440 | 44,400 | 3,220 |
| 2001-02-14 | 6,400 | 6,590 | 6,340 | 6,500 | 78,900 | 3,250 |
| 2001-02-13 | 6,750 | 6,850 | 6,500 | 6,630 | 56,500 | 3,315 |
| 2001-02-09 | 6,400 | 6,750 | 6,400 | 6,680 | 164,600 | 3,340 |
| 2001-02-08 | 6,480 | 6,650 | 6,400 | 6,450 | 176,000 | 3,225 |
| 2001-02-07 | 6,990 | 7,030 | 6,550 | 6,650 | 141,200 | 3,325 |
| 2001-02-06 | 6,500 | 7,050 | 6,480 | 7,000 | 237,800 | 3,500 |
| 2001-02-05 | 6,480 | 6,740 | 6,320 | 6,430 | 403,900 | 3,215 |
| 2001-02-02 | 7,070 | 7,320 | 7,070 | 7,080 | 116,400 | 3,540 |
| 2001-02-01 | 7,180 | 7,360 | 7,150 | 7,160 | 135,100 | 3,580 |
| 2001-01-31 | 7,600 | 7,680 | 7,320 | 7,580 | 181,500 | 3,790 |
| 2001-01-30 | 7,500 | 7,680 | 7,150 | 7,600 | 405,100 | 3,800 |
| 2001-01-29 | 7,400 | 7,570 | 7,120 | 7,230 | 342,100 | 3,615 |
| 2001-01-26 | 7,460 | 8,500 | 7,010 | 7,400 | 1,261,400 | 3,700 |
| 2001-01-25 | 7,320 | 7,660 | 7,260 | 7,660 | 562,500 | 3,830 |
| 2001-01-24 | 6,300 | 6,980 | 6,200 | 6,660 | 843,000 | 3,330 |
| 2001-01-23 | 6,140 | 6,270 | 6,050 | 6,050 | 252,200 | 3,025 |
| 2001-01-22 | 6,240 | 6,800 | 6,140 | 6,430 | 725,900 | 3,215 |
| 2001-01-19 | 6,000 | 6,650 | 5,760 | 6,640 | 1,012,900 | 3,320 |
| 2001-01-18 | 5,670 | 6,060 | 5,600 | 5,650 | 779,000 | 2,825 |
| 2001-01-17 | 5,100 | 5,480 | 4,850 | 5,390 | 486,900 | 2,695 |
| 2001-01-16 | 4,950 | 5,200 | 4,520 | 5,000 | 429,500 | 2,500 |
| 2001-01-15 | 4,500 | 4,700 | 4,460 | 4,700 | 110,800 | 2,350 |
| 2001-01-12 | 4,030 | 4,200 | 3,950 | 4,200 | 261,000 | 2,100 |
| 2001-01-11 | 3,990 | 3,990 | 3,700 | 3,700 | 224,600 | 1,850 |
| 2001-01-10 | 4,290 | 4,350 | 4,010 | 4,100 | 165,300 | 2,050 |
| 2001-01-09 | 4,450 | 4,460 | 4,210 | 4,240 | 138,500 | 2,120 |
| 2001-01-05 | 4,700 | 4,800 | 4,550 | 4,570 | 130,300 | 2,285 |
| 2001-01-04 | 5,300 | 5,300 | 4,690 | 4,800 | 106,900 | 2,400 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株