9746 (株)TKC 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 | 1,650 | 1,672 | 1,647 | 1,662 | 10,000 | 831 |
| 2001-12-27 | 1,646 | 1,650 | 1,616 | 1,645 | 33,700 | 822.50 |
| 2001-12-26 | 1,694 | 1,694 | 1,640 | 1,645 | 9,100 | 822.50 |
| 2001-12-25 | 1,671 | 1,695 | 1,635 | 1,695 | 11,100 | 847.50 |
| 2001-12-21 | 1,669 | 1,700 | 1,667 | 1,700 | 13,100 | 850 |
| 2001-12-20 | 1,710 | 1,710 | 1,686 | 1,690 | 16,100 | 845 |
| 2001-12-19 | 1,710 | 1,710 | 1,685 | 1,685 | 16,300 | 842.50 |
| 2001-12-18 | 1,733 | 1,733 | 1,669 | 1,710 | 9,000 | 855 |
| 2001-12-17 | 1,700 | 1,725 | 1,670 | 1,704 | 28,200 | 852 |
| 2001-12-14 | 1,695 | 1,700 | 1,660 | 1,665 | 47,200 | 832.50 |
| 2001-12-13 | 1,717 | 1,740 | 1,702 | 1,705 | 10,100 | 852.50 |
| 2001-12-12 | 1,701 | 1,745 | 1,700 | 1,715 | 11,600 | 857.50 |
| 2001-12-11 | 1,713 | 1,715 | 1,700 | 1,700 | 4,400 | 850 |
| 2001-12-10 | 1,711 | 1,745 | 1,710 | 1,745 | 7,600 | 872.50 |
| 2001-12-07 | 1,701 | 1,750 | 1,701 | 1,711 | 4,800 | 855.50 |
| 2001-12-06 | 1,730 | 1,759 | 1,711 | 1,715 | 8,700 | 857.50 |
| 2001-12-05 | 1,730 | 1,750 | 1,710 | 1,750 | 10,500 | 875 |
| 2001-12-04 | 1,735 | 1,742 | 1,701 | 1,729 | 8,400 | 864.50 |
| 2001-12-03 | 1,780 | 1,780 | 1,732 | 1,735 | 19,800 | 867.50 |
| 2001-11-30 | 1,762 | 1,762 | 1,701 | 1,716 | 10,600 | 858 |
| 2001-11-29 | 1,740 | 1,740 | 1,705 | 1,707 | 4,100 | 853.50 |
| 2001-11-28 | 1,750 | 1,771 | 1,740 | 1,750 | 6,600 | 875 |
| 2001-11-27 | 1,790 | 1,791 | 1,769 | 1,780 | 15,300 | 890 |
| 2001-11-26 | 1,750 | 1,765 | 1,748 | 1,765 | 17,000 | 882.50 |
| 2001-11-22 | 1,680 | 1,740 | 1,680 | 1,740 | 11,100 | 870 |
| 2001-11-21 | 1,699 | 1,741 | 1,695 | 1,740 | 14,600 | 870 |
| 2001-11-20 | 1,672 | 1,716 | 1,672 | 1,700 | 8,900 | 850 |
| 2001-11-19 | 1,671 | 1,720 | 1,665 | 1,679 | 3,500 | 839.50 |
| 2001-11-16 | 1,720 | 1,720 | 1,671 | 1,671 | 7,500 | 835.50 |
| 2001-11-15 | 1,713 | 1,713 | 1,671 | 1,696 | 6,600 | 848 |
| 2001-11-14 | 1,665 | 1,698 | 1,665 | 1,671 | 4,000 | 835.50 |
| 2001-11-13 | 1,650 | 1,664 | 1,650 | 1,664 | 4,300 | 832 |
| 2001-11-12 | 1,684 | 1,684 | 1,663 | 1,664 | 6,800 | 832 |
| 2001-11-09 | 1,680 | 1,680 | 1,650 | 1,654 | 22,700 | 827 |
| 2001-11-08 | 1,680 | 1,693 | 1,665 | 1,674 | 9,900 | 837 |
| 2001-11-07 | 1,702 | 1,704 | 1,666 | 1,674 | 12,600 | 837 |
| 2001-11-06 | 1,718 | 1,726 | 1,690 | 1,694 | 7,700 | 847 |
| 2001-11-05 | 1,680 | 1,701 | 1,670 | 1,682 | 7,100 | 841 |
| 2001-11-02 | 1,761 | 1,761 | 1,683 | 1,686 | 10,400 | 843 |
| 2001-11-01 | 1,728 | 1,770 | 1,701 | 1,701 | 57,900 | 850.50 |
| 2001-10-31 | 1,701 | 1,728 | 1,701 | 1,728 | 14,000 | 864 |
| 2001-10-30 | 1,736 | 1,736 | 1,703 | 1,727 | 8,900 | 863.50 |
| 2001-10-29 | 1,755 | 1,775 | 1,748 | 1,766 | 10,300 | 883 |
| 2001-10-26 | 1,830 | 1,830 | 1,803 | 1,809 | 16,500 | 904.50 |
| 2001-10-25 | 1,800 | 1,831 | 1,800 | 1,809 | 28,700 | 904.50 |
| 2001-10-24 | 1,771 | 1,800 | 1,771 | 1,798 | 21,300 | 899 |
| 2001-10-23 | 1,750 | 1,775 | 1,745 | 1,765 | 29,600 | 882.50 |
| 2001-10-22 | 1,721 | 1,721 | 1,695 | 1,708 | 17,900 | 854 |
| 2001-10-19 | 1,650 | 1,699 | 1,640 | 1,661 | 29,900 | 830.50 |
| 2001-10-18 | 1,699 | 1,699 | 1,627 | 1,634 | 32,500 | 817 |
| 2001-10-17 | 1,705 | 1,713 | 1,680 | 1,700 | 20,400 | 850 |
| 2001-10-16 | 1,689 | 1,715 | 1,689 | 1,715 | 14,200 | 857.50 |
| 2001-10-15 | 1,750 | 1,755 | 1,671 | 1,687 | 12,200 | 843.50 |
| 2001-10-12 | 1,720 | 1,750 | 1,715 | 1,744 | 20,200 | 872 |
| 2001-10-11 | 1,701 | 1,717 | 1,677 | 1,690 | 18,900 | 845 |
| 2001-10-10 | 1,749 | 1,749 | 1,681 | 1,682 | 21,400 | 841 |
| 2001-10-09 | 1,795 | 1,795 | 1,750 | 1,751 | 8,200 | 875.50 |
| 2001-10-05 | 1,809 | 1,839 | 1,799 | 1,800 | 36,000 | 900 |
| 2001-10-04 | 1,870 | 1,871 | 1,827 | 1,869 | 19,600 | 934.50 |
| 2001-10-03 | 1,868 | 1,868 | 1,811 | 1,835 | 23,100 | 917.50 |
| 2001-10-02 | 1,850 | 1,880 | 1,821 | 1,860 | 23,800 | 930 |
| 2001-10-01 | 1,755 | 1,799 | 1,740 | 1,799 | 54,000 | 899.50 |
| 2001-09-28 | 1,740 | 1,800 | 1,740 | 1,755 | 19,800 | 877.50 |
| 2001-09-27 | 1,700 | 1,740 | 1,670 | 1,740 | 20,500 | 870 |
| 2001-09-26 | 1,670 | 1,699 | 1,667 | 1,680 | 13,600 | 840 |
| 2001-09-25 | 1,666 | 1,666 | 1,616 | 1,643 | 17,700 | 821.50 |
| 2001-09-21 | 1,605 | 1,615 | 1,592 | 1,615 | 15,800 | 807.50 |
| 2001-09-20 | 1,620 | 1,627 | 1,580 | 1,605 | 22,300 | 802.50 |
| 2001-09-19 | 1,649 | 1,649 | 1,622 | 1,640 | 17,400 | 820 |
| 2001-09-18 | 1,520 | 1,597 | 1,520 | 1,584 | 16,200 | 792 |
| 2001-09-17 | 1,500 | 1,571 | 1,500 | 1,565 | 14,200 | 782.50 |
| 2001-09-14 | 1,602 | 1,649 | 1,602 | 1,611 | 25,500 | 805.50 |
| 2001-09-13 | 1,480 | 1,590 | 1,480 | 1,590 | 28,900 | 795 |
| 2001-09-12 | 1,479 | 1,583 | 1,479 | 1,500 | 19,900 | 750 |
| 2001-09-11 | 1,650 | 1,670 | 1,621 | 1,629 | 9,700 | 814.50 |
| 2001-09-10 | 1,650 | 1,655 | 1,621 | 1,650 | 18,400 | 825 |
| 2001-09-07 | 1,657 | 1,689 | 1,650 | 1,689 | 8,200 | 844.50 |
| 2001-09-06 | 1,668 | 1,685 | 1,652 | 1,685 | 17,000 | 842.50 |
| 2001-09-05 | 1,695 | 1,697 | 1,666 | 1,666 | 7,100 | 833 |
| 2001-09-04 | 1,670 | 1,700 | 1,670 | 1,698 | 15,900 | 849 |
| 2001-09-03 | 1,760 | 1,760 | 1,670 | 1,670 | 12,400 | 835 |
| 2001-08-31 | 1,780 | 1,780 | 1,720 | 1,722 | 14,800 | 861 |
| 2001-08-30 | 1,750 | 1,759 | 1,714 | 1,750 | 11,600 | 875 |
| 2001-08-29 | 1,780 | 1,799 | 1,760 | 1,760 | 10,200 | 880 |
| 2001-08-28 | 1,781 | 1,800 | 1,780 | 1,800 | 7,800 | 900 |
| 2001-08-27 | 1,828 | 1,828 | 1,785 | 1,790 | 7,400 | 895 |
| 2001-08-24 | 1,751 | 1,783 | 1,751 | 1,755 | 10,400 | 877.50 |
| 2001-08-23 | 1,776 | 1,776 | 1,751 | 1,751 | 5,300 | 875.50 |
| 2001-08-22 | 1,750 | 1,798 | 1,750 | 1,776 | 9,700 | 888 |
| 2001-08-21 | 1,768 | 1,800 | 1,768 | 1,800 | 6,100 | 900 |
| 2001-08-20 | 1,760 | 1,775 | 1,750 | 1,765 | 7,300 | 882.50 |
| 2001-08-17 | 1,830 | 1,830 | 1,780 | 1,782 | 9,600 | 891 |
| 2001-08-16 | 1,801 | 1,810 | 1,800 | 1,800 | 11,500 | 900 |
| 2001-08-15 | 1,810 | 1,832 | 1,810 | 1,820 | 2,200 | 910 |
| 2001-08-14 | 1,780 | 1,831 | 1,780 | 1,831 | 7,100 | 915.50 |
| 2001-08-13 | 1,859 | 1,866 | 1,810 | 1,810 | 8,200 | 905 |
| 2001-08-10 | 1,889 | 1,889 | 1,852 | 1,860 | 5,100 | 930 |
| 2001-08-09 | 1,869 | 1,875 | 1,851 | 1,851 | 5,600 | 925.50 |
| 2001-08-08 | 1,900 | 1,900 | 1,868 | 1,881 | 2,000 | 940.50 |
| 2001-08-07 | 1,884 | 1,914 | 1,854 | 1,914 | 8,800 | 957 |
| 2001-08-06 | 1,900 | 1,900 | 1,858 | 1,890 | 6,200 | 945 |
| 2001-08-03 | 1,890 | 1,913 | 1,890 | 1,890 | 7,200 | 945 |
| 2001-08-02 | 1,909 | 1,940 | 1,909 | 1,929 | 17,900 | 964.50 |
| 2001-08-01 | 1,850 | 1,899 | 1,837 | 1,894 | 18,400 | 947 |
| 2001-07-31 | 1,830 | 1,835 | 1,820 | 1,835 | 28,600 | 917.50 |
| 2001-07-30 | 1,841 | 1,841 | 1,826 | 1,826 | 1,700 | 913 |
| 2001-07-27 | 1,840 | 1,859 | 1,827 | 1,840 | 20,100 | 920 |
| 2001-07-26 | 1,860 | 1,860 | 1,810 | 1,830 | 24,500 | 915 |
| 2001-07-25 | 1,865 | 1,880 | 1,861 | 1,862 | 34,700 | 931 |
| 2001-07-24 | 1,850 | 1,865 | 1,850 | 1,865 | 7,900 | 932.50 |
| 2001-07-23 | 1,850 | 1,850 | 1,821 | 1,831 | 6,700 | 915.50 |
| 2001-07-19 | 1,820 | 1,920 | 1,820 | 1,920 | 13,400 | 960 |
| 2001-07-18 | 1,856 | 1,886 | 1,839 | 1,870 | 7,400 | 935 |
| 2001-07-17 | 1,852 | 1,859 | 1,840 | 1,845 | 4,500 | 922.50 |
| 2001-07-16 | 1,950 | 1,950 | 1,852 | 1,859 | 1,600 | 929.50 |
| 2001-07-13 | 1,900 | 1,900 | 1,887 | 1,899 | 4,700 | 949.50 |
| 2001-07-12 | 1,871 | 1,897 | 1,850 | 1,897 | 9,700 | 948.50 |
| 2001-07-11 | 1,850 | 1,880 | 1,842 | 1,870 | 3,000 | 935 |
| 2001-07-10 | 1,899 | 1,900 | 1,807 | 1,880 | 10,500 | 940 |
| 2001-07-09 | 1,880 | 1,898 | 1,854 | 1,898 | 16,300 | 949 |
| 2001-07-06 | 1,905 | 1,910 | 1,896 | 1,896 | 18,400 | 948 |
| 2001-07-05 | 1,911 | 1,923 | 1,910 | 1,923 | 7,500 | 961.50 |
| 2001-07-04 | 1,920 | 1,945 | 1,920 | 1,926 | 2,700 | 963 |
| 2001-07-03 | 1,987 | 1,987 | 1,910 | 1,950 | 4,300 | 975 |
| 2001-07-02 | 2,030 | 2,030 | 1,948 | 1,957 | 17,900 | 978.50 |
| 2001-06-29 | 1,970 | 1,996 | 1,911 | 1,971 | 12,100 | 985.50 |
| 2001-06-28 | 1,910 | 1,951 | 1,904 | 1,910 | 6,800 | 955 |
| 2001-06-27 | 1,950 | 1,950 | 1,912 | 1,934 | 2,600 | 967 |
| 2001-06-26 | 1,940 | 1,950 | 1,909 | 1,947 | 5,000 | 973.50 |
| 2001-06-25 | 1,903 | 1,958 | 1,903 | 1,936 | 17,200 | 968 |
| 2001-06-22 | 1,980 | 2,000 | 1,930 | 2,000 | 17,300 | 1,000 |
| 2001-06-21 | 2,025 | 2,025 | 1,982 | 1,996 | 17,900 | 998 |
| 2001-06-20 | 1,910 | 1,910 | 1,901 | 1,901 | 2,400 | 950.50 |
| 2001-06-19 | 1,938 | 1,953 | 1,905 | 1,949 | 11,200 | 974.50 |
| 2001-06-18 | 1,890 | 1,919 | 1,890 | 1,919 | 6,900 | 959.50 |
| 2001-06-15 | 1,910 | 1,910 | 1,888 | 1,890 | 10,900 | 945 |
| 2001-06-14 | 1,921 | 1,929 | 1,910 | 1,920 | 3,500 | 960 |
| 2001-06-13 | 1,900 | 1,975 | 1,900 | 1,900 | 13,500 | 950 |
| 2001-06-12 | 1,989 | 1,999 | 1,950 | 1,953 | 13,700 | 976.50 |
| 2001-06-11 | 2,000 | 2,000 | 1,996 | 1,997 | 6,800 | 998.50 |
| 2001-06-08 | 2,015 | 2,020 | 2,000 | 2,005 | 36,100 | 1,002.50 |
| 2001-06-07 | 2,000 | 2,020 | 1,995 | 2,020 | 4,700 | 1,010 |
| 2001-06-06 | 2,000 | 2,030 | 2,000 | 2,000 | 3,800 | 1,000 |
| 2001-06-05 | 2,045 | 2,045 | 1,982 | 1,995 | 8,500 | 997.50 |
| 2001-06-04 | 1,993 | 2,050 | 1,993 | 2,000 | 6,000 | 1,000 |
| 2001-06-01 | 2,100 | 2,100 | 2,000 | 2,010 | 20,300 | 1,005 |
| 2001-05-31 | 2,030 | 2,030 | 1,940 | 1,976 | 13,900 | 988 |
| 2001-05-30 | 2,140 | 2,140 | 2,080 | 2,080 | 19,000 | 1,040 |
| 2001-05-29 | 2,120 | 2,145 | 2,120 | 2,140 | 4,000 | 1,070 |
| 2001-05-28 | 2,130 | 2,150 | 2,110 | 2,130 | 7,300 | 1,065 |
| 2001-05-25 | 2,155 | 2,155 | 2,095 | 2,125 | 6,000 | 1,062.50 |
| 2001-05-24 | 2,105 | 2,170 | 2,105 | 2,155 | 11,000 | 1,077.50 |
| 2001-05-23 | 2,150 | 2,185 | 2,145 | 2,145 | 13,000 | 1,072.50 |
| 2001-05-22 | 2,190 | 2,190 | 2,155 | 2,180 | 20,400 | 1,090 |
| 2001-05-21 | 2,100 | 2,200 | 2,100 | 2,165 | 11,000 | 1,082.50 |
| 2001-05-18 | 2,150 | 2,160 | 2,105 | 2,130 | 16,300 | 1,065 |
| 2001-05-17 | 2,140 | 2,145 | 2,080 | 2,085 | 7,300 | 1,042.50 |
| 2001-05-16 | 2,075 | 2,120 | 2,060 | 2,060 | 4,400 | 1,030 |
| 2001-05-15 | 2,020 | 2,130 | 2,020 | 2,100 | 8,300 | 1,050 |
| 2001-05-14 | 2,080 | 2,080 | 2,010 | 2,045 | 13,200 | 1,022.50 |
| 2001-05-11 | 2,200 | 2,200 | 2,100 | 2,125 | 27,800 | 1,062.50 |
| 2001-05-10 | 2,145 | 2,170 | 2,080 | 2,080 | 10,700 | 1,040 |
| 2001-05-09 | 2,190 | 2,190 | 2,075 | 2,130 | 25,000 | 1,065 |
| 2001-05-08 | 2,250 | 2,250 | 2,150 | 2,195 | 33,600 | 1,097.50 |
| 2001-05-07 | 2,045 | 2,295 | 2,030 | 2,295 | 49,100 | 1,147.50 |
| 2001-05-02 | 2,015 | 2,015 | 1,991 | 2,000 | 14,600 | 1,000 |
| 2001-05-01 | 1,999 | 1,999 | 1,986 | 1,999 | 18,400 | 999.50 |
| 2001-04-27 | 1,925 | 1,965 | 1,916 | 1,965 | 8,600 | 982.50 |
| 2001-04-26 | 1,954 | 1,955 | 1,902 | 1,915 | 7,700 | 957.50 |
| 2001-04-25 | 1,900 | 1,971 | 1,900 | 1,955 | 6,000 | 977.50 |
| 2001-04-24 | 1,978 | 1,978 | 1,840 | 1,977 | 6,500 | 988.50 |
| 2001-04-23 | 1,950 | 1,979 | 1,945 | 1,951 | 8,200 | 975.50 |
| 2001-04-20 | 1,901 | 1,975 | 1,901 | 1,975 | 16,900 | 987.50 |
| 2001-04-19 | 1,900 | 1,925 | 1,870 | 1,890 | 18,700 | 945 |
| 2001-04-18 | 1,825 | 1,855 | 1,819 | 1,850 | 10,700 | 925 |
| 2001-04-17 | 1,836 | 1,836 | 1,810 | 1,825 | 8,800 | 912.50 |
| 2001-04-16 | 1,840 | 1,841 | 1,820 | 1,835 | 4,100 | 917.50 |
| 2001-04-13 | 1,875 | 1,897 | 1,829 | 1,843 | 18,400 | 921.50 |
| 2001-04-12 | 1,900 | 1,930 | 1,875 | 1,875 | 8,200 | 937.50 |
| 2001-04-11 | 1,891 | 1,891 | 1,860 | 1,875 | 14,400 | 937.50 |
| 2001-04-10 | 1,895 | 1,896 | 1,861 | 1,861 | 11,400 | 930.50 |
| 2001-04-09 | 1,905 | 1,964 | 1,895 | 1,895 | 7,600 | 947.50 |
| 2001-04-06 | 1,999 | 2,000 | 1,890 | 1,895 | 32,100 | 947.50 |
| 2001-04-05 | 1,999 | 1,999 | 1,950 | 1,999 | 6,800 | 999.50 |
| 2001-04-04 | 1,970 | 2,000 | 1,960 | 1,999 | 13,200 | 999.50 |
| 2001-04-03 | 1,910 | 2,020 | 1,900 | 2,020 | 10,700 | 1,010 |
| 2001-04-02 | 2,025 | 2,025 | 1,870 | 2,010 | 16,500 | 1,005 |
| 2001-03-30 | 1,949 | 1,964 | 1,924 | 1,963 | 20,200 | 981.50 |
| 2001-03-29 | 1,900 | 1,950 | 1,900 | 1,900 | 18,700 | 950 |
| 2001-03-28 | 2,015 | 2,025 | 1,981 | 1,999 | 13,900 | 999.50 |
| 2001-03-27 | 1,935 | 2,025 | 1,935 | 2,025 | 26,800 | 1,012.50 |
| 2001-03-26 | 1,894 | 1,935 | 1,870 | 1,935 | 22,000 | 967.50 |
| 2001-03-23 | 1,849 | 1,881 | 1,822 | 1,880 | 9,600 | 940 |
| 2001-03-22 | 1,880 | 1,895 | 1,800 | 1,849 | 14,700 | 924.50 |
| 2001-03-21 | 1,780 | 1,898 | 1,760 | 1,898 | 17,400 | 949 |
| 2001-03-19 | 1,817 | 1,850 | 1,780 | 1,809 | 8,500 | 904.50 |
| 2001-03-16 | 1,840 | 1,840 | 1,773 | 1,780 | 11,200 | 890 |
| 2001-03-15 | 1,650 | 1,900 | 1,650 | 1,900 | 18,200 | 950 |
| 2001-03-14 | 1,727 | 1,727 | 1,681 | 1,683 | 18,000 | 841.50 |
| 2001-03-13 | 1,700 | 1,700 | 1,652 | 1,667 | 27,700 | 833.50 |
| 2001-03-12 | 1,730 | 1,759 | 1,712 | 1,716 | 10,000 | 858 |
| 2001-03-09 | 1,740 | 1,780 | 1,740 | 1,780 | 28,900 | 890 |
| 2001-03-08 | 1,780 | 1,780 | 1,760 | 1,775 | 9,100 | 887.50 |
| 2001-03-07 | 1,755 | 1,770 | 1,741 | 1,750 | 17,300 | 875 |
| 2001-03-06 | 1,714 | 1,760 | 1,714 | 1,738 | 11,500 | 869 |
| 2001-03-05 | 1,740 | 1,740 | 1,710 | 1,714 | 10,400 | 857 |
| 2001-03-02 | 1,779 | 1,779 | 1,710 | 1,710 | 25,900 | 855 |
| 2001-03-01 | 1,790 | 1,790 | 1,751 | 1,760 | 18,500 | 880 |
| 2001-02-28 | 1,785 | 1,794 | 1,765 | 1,765 | 16,800 | 882.50 |
| 2001-02-27 | 1,800 | 1,806 | 1,790 | 1,794 | 16,100 | 897 |
| 2001-02-26 | 1,787 | 1,800 | 1,785 | 1,793 | 16,500 | 896.50 |
| 2001-02-23 | 1,761 | 1,800 | 1,761 | 1,787 | 20,400 | 893.50 |
| 2001-02-22 | 1,794 | 1,795 | 1,761 | 1,780 | 11,300 | 890 |
| 2001-02-21 | 1,784 | 1,800 | 1,776 | 1,798 | 16,000 | 899 |
| 2001-02-20 | 1,801 | 1,801 | 1,799 | 1,800 | 12,900 | 900 |
| 2001-02-19 | 1,800 | 1,810 | 1,783 | 1,800 | 14,500 | 900 |
| 2001-02-16 | 1,849 | 1,849 | 1,790 | 1,790 | 7,000 | 895 |
| 2001-02-15 | 1,790 | 1,820 | 1,790 | 1,809 | 22,100 | 904.50 |
| 2001-02-14 | 1,800 | 1,804 | 1,750 | 1,800 | 11,800 | 900 |
| 2001-02-13 | 1,800 | 1,810 | 1,790 | 1,792 | 13,500 | 896 |
| 2001-02-09 | 1,760 | 1,790 | 1,760 | 1,773 | 23,200 | 886.50 |
| 2001-02-08 | 1,781 | 1,800 | 1,761 | 1,762 | 15,900 | 881 |
| 2001-02-07 | 1,790 | 1,820 | 1,780 | 1,813 | 12,400 | 906.50 |
| 2001-02-06 | 1,835 | 1,835 | 1,799 | 1,812 | 7,800 | 906 |
| 2001-02-05 | 1,800 | 1,865 | 1,760 | 1,865 | 22,000 | 932.50 |
| 2001-02-02 | 1,800 | 1,801 | 1,790 | 1,800 | 14,400 | 900 |
| 2001-02-01 | 1,850 | 1,850 | 1,795 | 1,808 | 25,200 | 904 |
| 2001-01-31 | 1,801 | 1,814 | 1,780 | 1,790 | 12,300 | 895 |
| 2001-01-30 | 1,800 | 1,820 | 1,790 | 1,820 | 13,300 | 910 |
| 2001-01-29 | 1,801 | 1,829 | 1,801 | 1,820 | 7,100 | 910 |
| 2001-01-26 | 1,822 | 1,829 | 1,810 | 1,810 | 7,000 | 905 |
| 2001-01-25 | 1,827 | 1,850 | 1,810 | 1,828 | 8,600 | 914 |
| 2001-01-24 | 1,830 | 1,870 | 1,820 | 1,857 | 8,500 | 928.50 |
| 2001-01-23 | 1,820 | 1,850 | 1,820 | 1,830 | 6,000 | 915 |
| 2001-01-22 | 1,850 | 1,890 | 1,839 | 1,850 | 4,900 | 925 |
| 2001-01-19 | 1,900 | 1,900 | 1,810 | 1,899 | 14,300 | 949.50 |
| 2001-01-18 | 1,809 | 1,900 | 1,809 | 1,900 | 17,100 | 950 |
| 2001-01-17 | 1,840 | 1,840 | 1,782 | 1,839 | 9,100 | 919.50 |
| 2001-01-16 | 1,800 | 1,800 | 1,760 | 1,780 | 11,900 | 890 |
| 2001-01-15 | 1,720 | 1,810 | 1,720 | 1,761 | 10,900 | 880.50 |
| 2001-01-12 | 1,720 | 1,750 | 1,700 | 1,725 | 19,900 | 862.50 |
| 2001-01-11 | 1,760 | 1,762 | 1,702 | 1,720 | 24,400 | 860 |
| 2001-01-10 | 1,760 | 1,800 | 1,750 | 1,786 | 17,200 | 893 |
| 2001-01-09 | 1,790 | 1,800 | 1,760 | 1,785 | 15,300 | 892.50 |
| 2001-01-05 | 1,800 | 1,873 | 1,791 | 1,810 | 13,600 | 905 |
| 2001-01-04 | 2,010 | 2,010 | 1,804 | 1,804 | 16,300 | 902 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株