9755 応用地質(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 | 1,152 | 1,209 | 1,152 | 1,209 | 24,800 | 1,209 |
| 2001-12-27 | 1,132 | 1,149 | 1,132 | 1,143 | 36,900 | 1,143 |
| 2001-12-26 | 1,160 | 1,167 | 1,152 | 1,155 | 20,800 | 1,155 |
| 2001-12-25 | 1,181 | 1,200 | 1,180 | 1,195 | 20,700 | 1,195 |
| 2001-12-21 | 1,202 | 1,249 | 1,159 | 1,178 | 59,800 | 1,178 |
| 2001-12-20 | 1,212 | 1,215 | 1,194 | 1,199 | 39,700 | 1,199 |
| 2001-12-19 | 1,246 | 1,265 | 1,229 | 1,252 | 37,100 | 1,252 |
| 2001-12-18 | 1,229 | 1,245 | 1,220 | 1,245 | 12,900 | 1,245 |
| 2001-12-17 | 1,248 | 1,251 | 1,221 | 1,249 | 14,400 | 1,249 |
| 2001-12-14 | 1,292 | 1,292 | 1,236 | 1,238 | 62,900 | 1,238 |
| 2001-12-13 | 1,267 | 1,298 | 1,267 | 1,292 | 23,500 | 1,292 |
| 2001-12-12 | 1,231 | 1,289 | 1,229 | 1,267 | 15,200 | 1,267 |
| 2001-12-11 | 1,232 | 1,270 | 1,232 | 1,233 | 28,000 | 1,233 |
| 2001-12-10 | 1,251 | 1,255 | 1,245 | 1,245 | 15,700 | 1,245 |
| 2001-12-07 | 1,268 | 1,295 | 1,250 | 1,254 | 52,100 | 1,254 |
| 2001-12-06 | 1,231 | 1,295 | 1,231 | 1,288 | 63,600 | 1,288 |
| 2001-12-05 | 1,298 | 1,310 | 1,280 | 1,291 | 44,600 | 1,291 |
| 2001-12-04 | 1,276 | 1,298 | 1,260 | 1,294 | 50,800 | 1,294 |
| 2001-12-03 | 1,256 | 1,316 | 1,250 | 1,316 | 85,300 | 1,316 |
| 2001-11-30 | 1,199 | 1,319 | 1,199 | 1,316 | 115,100 | 1,316 |
| 2001-11-29 | 1,200 | 1,200 | 1,173 | 1,186 | 65,400 | 1,186 |
| 2001-11-28 | 1,204 | 1,204 | 1,188 | 1,188 | 39,000 | 1,188 |
| 2001-11-27 | 1,215 | 1,230 | 1,200 | 1,205 | 62,100 | 1,205 |
| 2001-11-26 | 1,230 | 1,259 | 1,230 | 1,230 | 42,500 | 1,230 |
| 2001-11-22 | 1,285 | 1,285 | 1,234 | 1,240 | 32,000 | 1,240 |
| 2001-11-21 | 1,308 | 1,330 | 1,261 | 1,285 | 54,900 | 1,285 |
| 2001-11-20 | 1,271 | 1,320 | 1,241 | 1,320 | 52,900 | 1,320 |
| 2001-11-19 | 1,235 | 1,267 | 1,222 | 1,231 | 30,500 | 1,231 |
| 2001-11-16 | 1,289 | 1,289 | 1,230 | 1,235 | 28,600 | 1,235 |
| 2001-11-15 | 1,241 | 1,298 | 1,240 | 1,289 | 28,100 | 1,289 |
| 2001-11-14 | 1,274 | 1,275 | 1,230 | 1,245 | 37,900 | 1,245 |
| 2001-11-13 | 1,289 | 1,293 | 1,251 | 1,274 | 32,400 | 1,274 |
| 2001-11-12 | 1,307 | 1,320 | 1,297 | 1,297 | 8,700 | 1,297 |
| 2001-11-09 | 1,295 | 1,334 | 1,294 | 1,311 | 17,700 | 1,311 |
| 2001-11-08 | 1,335 | 1,335 | 1,296 | 1,318 | 25,800 | 1,318 |
| 2001-11-07 | 1,305 | 1,354 | 1,295 | 1,347 | 34,300 | 1,347 |
| 2001-11-06 | 1,290 | 1,388 | 1,289 | 1,325 | 34,600 | 1,325 |
| 2001-11-05 | 1,342 | 1,345 | 1,281 | 1,309 | 38,500 | 1,309 |
| 2001-11-02 | 1,378 | 1,403 | 1,330 | 1,345 | 32,800 | 1,345 |
| 2001-11-01 | 1,390 | 1,404 | 1,357 | 1,391 | 18,800 | 1,391 |
| 2001-10-31 | 1,410 | 1,450 | 1,383 | 1,450 | 33,300 | 1,450 |
| 2001-10-30 | 1,450 | 1,451 | 1,374 | 1,430 | 37,600 | 1,430 |
| 2001-10-29 | 1,457 | 1,475 | 1,451 | 1,457 | 60,400 | 1,457 |
| 2001-10-26 | 1,491 | 1,510 | 1,430 | 1,457 | 67,900 | 1,457 |
| 2001-10-25 | 1,500 | 1,520 | 1,500 | 1,520 | 122,600 | 1,520 |
| 2001-10-24 | 1,402 | 1,470 | 1,402 | 1,470 | 67,200 | 1,470 |
| 2001-10-23 | 1,400 | 1,462 | 1,395 | 1,462 | 54,900 | 1,462 |
| 2001-10-22 | 1,355 | 1,367 | 1,348 | 1,367 | 38,300 | 1,367 |
| 2001-10-19 | 1,276 | 1,323 | 1,276 | 1,316 | 37,900 | 1,316 |
| 2001-10-18 | 1,290 | 1,320 | 1,290 | 1,295 | 32,200 | 1,295 |
| 2001-10-17 | 1,302 | 1,310 | 1,299 | 1,299 | 23,000 | 1,299 |
| 2001-10-16 | 1,330 | 1,330 | 1,306 | 1,323 | 11,700 | 1,323 |
| 2001-10-15 | 1,290 | 1,343 | 1,281 | 1,342 | 14,600 | 1,342 |
| 2001-10-12 | 1,320 | 1,324 | 1,260 | 1,294 | 61,400 | 1,294 |
| 2001-10-11 | 1,339 | 1,350 | 1,310 | 1,350 | 16,300 | 1,350 |
| 2001-10-10 | 1,340 | 1,340 | 1,262 | 1,299 | 15,500 | 1,299 |
| 2001-10-09 | 1,360 | 1,360 | 1,331 | 1,349 | 25,400 | 1,349 |
| 2001-10-05 | 1,399 | 1,399 | 1,350 | 1,380 | 45,900 | 1,380 |
| 2001-10-04 | 1,418 | 1,425 | 1,390 | 1,404 | 50,900 | 1,404 |
| 2001-10-03 | 1,360 | 1,400 | 1,320 | 1,338 | 62,500 | 1,338 |
| 2001-10-02 | 1,300 | 1,350 | 1,294 | 1,315 | 32,100 | 1,315 |
| 2001-10-01 | 1,240 | 1,280 | 1,220 | 1,275 | 20,200 | 1,275 |
| 2001-09-28 | 1,138 | 1,220 | 1,138 | 1,200 | 31,700 | 1,200 |
| 2001-09-27 | 1,160 | 1,161 | 1,130 | 1,158 | 21,800 | 1,158 |
| 2001-09-26 | 1,184 | 1,186 | 1,160 | 1,180 | 21,600 | 1,180 |
| 2001-09-25 | 1,190 | 1,199 | 1,170 | 1,184 | 57,100 | 1,184 |
| 2001-09-21 | 1,150 | 1,210 | 1,130 | 1,210 | 27,800 | 1,210 |
| 2001-09-20 | 1,170 | 1,176 | 1,150 | 1,174 | 33,700 | 1,174 |
| 2001-09-19 | 1,150 | 1,200 | 1,146 | 1,197 | 20,400 | 1,197 |
| 2001-09-18 | 1,081 | 1,185 | 1,081 | 1,145 | 35,100 | 1,145 |
| 2001-09-17 | 1,096 | 1,140 | 1,096 | 1,101 | 121,100 | 1,101 |
| 2001-09-14 | 1,300 | 1,309 | 1,281 | 1,296 | 49,000 | 1,296 |
| 2001-09-13 | 1,300 | 1,350 | 1,276 | 1,285 | 41,300 | 1,285 |
| 2001-09-12 | 1,299 | 1,348 | 1,260 | 1,310 | 65,700 | 1,310 |
| 2001-09-11 | 1,310 | 1,349 | 1,310 | 1,349 | 28,100 | 1,349 |
| 2001-09-10 | 1,300 | 1,329 | 1,299 | 1,325 | 29,500 | 1,325 |
| 2001-09-07 | 1,310 | 1,341 | 1,300 | 1,327 | 41,700 | 1,327 |
| 2001-09-06 | 1,311 | 1,330 | 1,310 | 1,324 | 17,300 | 1,324 |
| 2001-09-05 | 1,380 | 1,390 | 1,306 | 1,310 | 41,100 | 1,310 |
| 2001-09-04 | 1,325 | 1,340 | 1,290 | 1,340 | 30,800 | 1,340 |
| 2001-09-03 | 1,385 | 1,410 | 1,320 | 1,350 | 32,500 | 1,350 |
| 2001-08-31 | 1,430 | 1,433 | 1,379 | 1,380 | 54,800 | 1,380 |
| 2001-08-30 | 1,479 | 1,481 | 1,410 | 1,465 | 43,100 | 1,465 |
| 2001-08-29 | 1,543 | 1,550 | 1,480 | 1,509 | 73,300 | 1,509 |
| 2001-08-28 | 1,660 | 1,720 | 1,591 | 1,603 | 235,500 | 1,603 |
| 2001-08-27 | 1,450 | 1,600 | 1,450 | 1,600 | 263,700 | 1,600 |
| 2001-08-24 | 1,340 | 1,440 | 1,340 | 1,400 | 116,000 | 1,400 |
| 2001-08-23 | 1,271 | 1,320 | 1,271 | 1,320 | 73,500 | 1,320 |
| 2001-08-22 | 1,262 | 1,285 | 1,240 | 1,276 | 26,700 | 1,276 |
| 2001-08-21 | 1,203 | 1,262 | 1,201 | 1,262 | 17,300 | 1,262 |
| 2001-08-20 | 1,265 | 1,266 | 1,201 | 1,240 | 20,800 | 1,240 |
| 2001-08-17 | 1,340 | 1,340 | 1,280 | 1,280 | 34,200 | 1,280 |
| 2001-08-16 | 1,338 | 1,339 | 1,325 | 1,328 | 25,200 | 1,328 |
| 2001-08-15 | 1,389 | 1,389 | 1,330 | 1,337 | 16,400 | 1,337 |
| 2001-08-14 | 1,353 | 1,395 | 1,336 | 1,386 | 34,300 | 1,386 |
| 2001-08-13 | 1,344 | 1,345 | 1,326 | 1,333 | 22,300 | 1,333 |
| 2001-08-10 | 1,342 | 1,368 | 1,342 | 1,364 | 66,100 | 1,364 |
| 2001-08-09 | 1,418 | 1,418 | 1,340 | 1,350 | 67,700 | 1,350 |
| 2001-08-08 | 1,400 | 1,420 | 1,390 | 1,420 | 60,100 | 1,420 |
| 2001-08-07 | 1,390 | 1,390 | 1,362 | 1,390 | 41,100 | 1,390 |
| 2001-08-06 | 1,379 | 1,430 | 1,379 | 1,430 | 31,300 | 1,430 |
| 2001-08-03 | 1,420 | 1,420 | 1,375 | 1,379 | 59,300 | 1,379 |
| 2001-08-02 | 1,440 | 1,443 | 1,420 | 1,433 | 22,000 | 1,433 |
| 2001-08-01 | 1,436 | 1,436 | 1,406 | 1,434 | 24,400 | 1,434 |
| 2001-07-31 | 1,427 | 1,436 | 1,421 | 1,436 | 12,100 | 1,436 |
| 2001-07-30 | 1,411 | 1,450 | 1,410 | 1,426 | 18,900 | 1,426 |
| 2001-07-27 | 1,400 | 1,416 | 1,385 | 1,411 | 22,100 | 1,411 |
| 2001-07-26 | 1,380 | 1,422 | 1,371 | 1,410 | 16,400 | 1,410 |
| 2001-07-25 | 1,399 | 1,420 | 1,359 | 1,400 | 19,000 | 1,400 |
| 2001-07-24 | 1,314 | 1,388 | 1,314 | 1,388 | 36,600 | 1,388 |
| 2001-07-23 | 1,430 | 1,450 | 1,320 | 1,354 | 29,500 | 1,354 |
| 2001-07-19 | 1,410 | 1,448 | 1,410 | 1,410 | 51,700 | 1,410 |
| 2001-07-18 | 1,467 | 1,467 | 1,431 | 1,449 | 57,300 | 1,449 |
| 2001-07-17 | 1,560 | 1,560 | 1,516 | 1,517 | 46,800 | 1,517 |
| 2001-07-16 | 1,600 | 1,604 | 1,560 | 1,583 | 29,500 | 1,583 |
| 2001-07-13 | 1,613 | 1,616 | 1,601 | 1,612 | 21,500 | 1,612 |
| 2001-07-12 | 1,617 | 1,620 | 1,605 | 1,605 | 48,300 | 1,605 |
| 2001-07-11 | 1,654 | 1,654 | 1,600 | 1,641 | 61,500 | 1,641 |
| 2001-07-10 | 1,647 | 1,651 | 1,601 | 1,638 | 34,100 | 1,638 |
| 2001-07-09 | 1,649 | 1,649 | 1,601 | 1,647 | 27,100 | 1,647 |
| 2001-07-06 | 1,659 | 1,694 | 1,646 | 1,654 | 68,800 | 1,654 |
| 2001-07-05 | 1,730 | 1,731 | 1,700 | 1,719 | 36,600 | 1,719 |
| 2001-07-04 | 1,718 | 1,768 | 1,713 | 1,732 | 48,000 | 1,732 |
| 2001-07-03 | 1,801 | 1,840 | 1,768 | 1,768 | 69,600 | 1,768 |
| 2001-07-02 | 1,830 | 1,830 | 1,740 | 1,800 | 57,100 | 1,800 |
| 2001-06-29 | 1,834 | 1,861 | 1,780 | 1,792 | 163,500 | 1,792 |
| 2001-06-28 | 1,749 | 1,810 | 1,730 | 1,810 | 332,000 | 1,810 |
| 2001-06-27 | 1,711 | 1,795 | 1,670 | 1,720 | 287,600 | 1,720 |
| 2001-06-26 | 1,670 | 1,730 | 1,655 | 1,730 | 183,400 | 1,730 |
| 2001-06-25 | 1,630 | 1,660 | 1,610 | 1,645 | 54,100 | 1,645 |
| 2001-06-22 | 1,583 | 1,630 | 1,583 | 1,610 | 89,700 | 1,610 |
| 2001-06-21 | 1,601 | 1,601 | 1,550 | 1,565 | 43,800 | 1,565 |
| 2001-06-20 | 1,632 | 1,632 | 1,594 | 1,601 | 67,200 | 1,601 |
| 2001-06-19 | 1,639 | 1,710 | 1,620 | 1,632 | 143,700 | 1,632 |
| 2001-06-18 | 1,590 | 1,640 | 1,590 | 1,640 | 44,300 | 1,640 |
| 2001-06-15 | 1,620 | 1,630 | 1,570 | 1,620 | 206,500 | 1,620 |
| 2001-06-14 | 1,571 | 1,580 | 1,520 | 1,563 | 65,100 | 1,563 |
| 2001-06-13 | 1,525 | 1,600 | 1,516 | 1,580 | 97,900 | 1,580 |
| 2001-06-12 | 1,620 | 1,625 | 1,581 | 1,585 | 93,100 | 1,585 |
| 2001-06-11 | 1,625 | 1,640 | 1,615 | 1,635 | 69,500 | 1,635 |
| 2001-06-08 | 1,621 | 1,650 | 1,597 | 1,631 | 198,500 | 1,631 |
| 2001-06-07 | 1,580 | 1,650 | 1,521 | 1,600 | 187,300 | 1,600 |
| 2001-06-06 | 1,568 | 1,660 | 1,541 | 1,592 | 325,100 | 1,592 |
| 2001-06-05 | 1,498 | 1,610 | 1,480 | 1,598 | 428,300 | 1,598 |
| 2001-06-04 | 1,420 | 1,477 | 1,410 | 1,460 | 221,900 | 1,460 |
| 2001-06-01 | 1,350 | 1,500 | 1,350 | 1,480 | 260,500 | 1,480 |
| 2001-05-31 | 1,248 | 1,317 | 1,248 | 1,306 | 100,400 | 1,306 |
| 2001-05-30 | 1,250 | 1,253 | 1,231 | 1,253 | 45,900 | 1,253 |
| 2001-05-29 | 1,215 | 1,255 | 1,215 | 1,253 | 93,500 | 1,253 |
| 2001-05-28 | 1,192 | 1,217 | 1,192 | 1,214 | 36,500 | 1,214 |
| 2001-05-25 | 1,147 | 1,200 | 1,142 | 1,192 | 90,800 | 1,192 |
| 2001-05-24 | 1,120 | 1,142 | 1,100 | 1,142 | 62,600 | 1,142 |
| 2001-05-23 | 1,130 | 1,131 | 1,080 | 1,120 | 31,900 | 1,120 |
| 2001-05-22 | 1,130 | 1,132 | 1,121 | 1,124 | 13,400 | 1,124 |
| 2001-05-21 | 1,120 | 1,129 | 1,112 | 1,118 | 32,600 | 1,118 |
| 2001-05-18 | 1,150 | 1,150 | 1,122 | 1,138 | 27,300 | 1,138 |
| 2001-05-17 | 1,140 | 1,153 | 1,132 | 1,153 | 17,100 | 1,153 |
| 2001-05-16 | 1,147 | 1,159 | 1,140 | 1,140 | 10,300 | 1,140 |
| 2001-05-15 | 1,152 | 1,155 | 1,142 | 1,147 | 6,800 | 1,147 |
| 2001-05-14 | 1,150 | 1,160 | 1,148 | 1,152 | 13,300 | 1,152 |
| 2001-05-11 | 1,165 | 1,165 | 1,146 | 1,150 | 15,200 | 1,150 |
| 2001-05-10 | 1,178 | 1,178 | 1,149 | 1,165 | 30,300 | 1,165 |
| 2001-05-09 | 1,188 | 1,188 | 1,160 | 1,180 | 30,400 | 1,180 |
| 2001-05-08 | 1,196 | 1,199 | 1,170 | 1,188 | 29,100 | 1,188 |
| 2001-05-07 | 1,200 | 1,200 | 1,180 | 1,196 | 32,700 | 1,196 |
| 2001-05-02 | 1,214 | 1,214 | 1,195 | 1,200 | 31,700 | 1,200 |
| 2001-05-01 | 1,177 | 1,195 | 1,177 | 1,195 | 22,700 | 1,195 |
| 2001-04-27 | 1,160 | 1,170 | 1,156 | 1,164 | 43,200 | 1,164 |
| 2001-04-26 | 1,180 | 1,180 | 1,151 | 1,151 | 94,400 | 1,151 |
| 2001-04-25 | 1,194 | 1,194 | 1,179 | 1,180 | 28,000 | 1,180 |
| 2001-04-24 | 1,180 | 1,180 | 1,145 | 1,160 | 57,000 | 1,160 |
| 2001-04-23 | 1,175 | 1,195 | 1,161 | 1,180 | 16,500 | 1,180 |
| 2001-04-20 | 1,193 | 1,199 | 1,172 | 1,172 | 22,700 | 1,172 |
| 2001-04-19 | 1,180 | 1,195 | 1,170 | 1,180 | 10,500 | 1,180 |
| 2001-04-18 | 1,200 | 1,200 | 1,160 | 1,180 | 36,900 | 1,180 |
| 2001-04-17 | 1,200 | 1,200 | 1,180 | 1,181 | 5,200 | 1,181 |
| 2001-04-16 | 1,220 | 1,220 | 1,170 | 1,200 | 15,100 | 1,200 |
| 2001-04-13 | 1,172 | 1,199 | 1,170 | 1,199 | 20,500 | 1,199 |
| 2001-04-12 | 1,190 | 1,210 | 1,169 | 1,191 | 21,900 | 1,191 |
| 2001-04-11 | 1,240 | 1,240 | 1,210 | 1,211 | 15,400 | 1,211 |
| 2001-04-10 | 1,210 | 1,238 | 1,200 | 1,238 | 15,700 | 1,238 |
| 2001-04-09 | 1,219 | 1,230 | 1,208 | 1,230 | 16,100 | 1,230 |
| 2001-04-06 | 1,211 | 1,224 | 1,211 | 1,219 | 11,300 | 1,219 |
| 2001-04-05 | 1,205 | 1,217 | 1,203 | 1,208 | 8,300 | 1,208 |
| 2001-04-04 | 1,200 | 1,230 | 1,200 | 1,230 | 8,300 | 1,230 |
| 2001-04-03 | 1,200 | 1,230 | 1,172 | 1,230 | 14,200 | 1,230 |
| 2001-04-02 | 1,250 | 1,250 | 1,150 | 1,168 | 34,300 | 1,168 |
| 2001-03-30 | 1,268 | 1,292 | 1,250 | 1,250 | 10,400 | 1,250 |
| 2001-03-29 | 1,330 | 1,340 | 1,300 | 1,310 | 27,600 | 1,310 |
| 2001-03-28 | 1,253 | 1,340 | 1,253 | 1,340 | 26,400 | 1,340 |
| 2001-03-27 | 1,211 | 1,244 | 1,211 | 1,213 | 35,200 | 1,213 |
| 2001-03-26 | 1,110 | 1,171 | 1,110 | 1,171 | 23,500 | 1,171 |
| 2001-03-23 | 1,129 | 1,130 | 1,080 | 1,130 | 20,600 | 1,130 |
| 2001-03-22 | 1,138 | 1,138 | 1,090 | 1,109 | 21,900 | 1,109 |
| 2001-03-21 | 1,052 | 1,118 | 1,050 | 1,098 | 30,400 | 1,098 |
| 2001-03-19 | 1,052 | 1,083 | 1,051 | 1,051 | 9,500 | 1,051 |
| 2001-03-16 | 1,110 | 1,130 | 1,070 | 1,094 | 12,200 | 1,094 |
| 2001-03-15 | 1,065 | 1,119 | 1,050 | 1,119 | 11,100 | 1,119 |
| 2001-03-14 | 1,075 | 1,083 | 1,070 | 1,083 | 5,500 | 1,083 |
| 2001-03-13 | 1,050 | 1,072 | 1,035 | 1,051 | 10,200 | 1,051 |
| 2001-03-12 | 1,109 | 1,109 | 1,069 | 1,087 | 12,100 | 1,087 |
| 2001-03-09 | 1,050 | 1,091 | 1,050 | 1,068 | 40,400 | 1,068 |
| 2001-03-08 | 1,114 | 1,114 | 1,092 | 1,110 | 4,900 | 1,110 |
| 2001-03-07 | 1,100 | 1,123 | 1,080 | 1,115 | 7,400 | 1,115 |
| 2001-03-06 | 1,050 | 1,077 | 1,050 | 1,077 | 17,600 | 1,077 |
| 2001-03-05 | 1,085 | 1,085 | 1,010 | 1,051 | 27,600 | 1,051 |
| 2001-03-02 | 1,161 | 1,161 | 1,085 | 1,085 | 20,500 | 1,085 |
| 2001-03-01 | 1,106 | 1,119 | 1,101 | 1,101 | 15,900 | 1,101 |
| 2001-02-28 | 1,101 | 1,148 | 1,101 | 1,105 | 7,300 | 1,105 |
| 2001-02-27 | 1,121 | 1,140 | 1,114 | 1,140 | 8,600 | 1,140 |
| 2001-02-26 | 1,150 | 1,150 | 1,130 | 1,140 | 3,500 | 1,140 |
| 2001-02-23 | 1,195 | 1,195 | 1,148 | 1,150 | 17,000 | 1,150 |
| 2001-02-22 | 1,135 | 1,150 | 1,095 | 1,149 | 8,300 | 1,149 |
| 2001-02-21 | 1,169 | 1,169 | 1,132 | 1,136 | 4,800 | 1,136 |
| 2001-02-20 | 1,133 | 1,178 | 1,112 | 1,176 | 5,300 | 1,176 |
| 2001-02-19 | 1,179 | 1,179 | 1,132 | 1,132 | 9,700 | 1,132 |
| 2001-02-16 | 1,119 | 1,200 | 1,109 | 1,197 | 22,400 | 1,197 |
| 2001-02-15 | 1,089 | 1,100 | 1,085 | 1,091 | 15,400 | 1,091 |
| 2001-02-14 | 1,080 | 1,098 | 1,080 | 1,098 | 4,800 | 1,098 |
| 2001-02-13 | 1,070 | 1,098 | 1,070 | 1,098 | 8,200 | 1,098 |
| 2001-02-09 | 1,070 | 1,079 | 1,055 | 1,060 | 2,800 | 1,060 |
| 2001-02-08 | 1,053 | 1,100 | 1,053 | 1,078 | 8,900 | 1,078 |
| 2001-02-07 | 1,050 | 1,084 | 1,050 | 1,074 | 3,800 | 1,074 |
| 2001-02-06 | 1,120 | 1,120 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2001-02-05 | 1,084 | 1,132 | 1,070 | 1,129 | 15,400 | 1,129 |
| 2001-02-02 | 1,103 | 1,105 | 1,081 | 1,084 | 12,900 | 1,084 |
| 2001-02-01 | 1,100 | 1,103 | 1,090 | 1,103 | 14,300 | 1,103 |
| 2001-01-31 | 1,100 | 1,111 | 1,098 | 1,111 | 14,200 | 1,111 |
| 2001-01-30 | 1,090 | 1,100 | 1,088 | 1,099 | 14,700 | 1,099 |
| 2001-01-29 | 1,100 | 1,100 | 1,075 | 1,086 | 10,800 | 1,086 |
| 2001-01-26 | 1,088 | 1,089 | 1,075 | 1,075 | 7,400 | 1,075 |
| 2001-01-25 | 1,100 | 1,100 | 1,087 | 1,088 | 19,100 | 1,088 |
| 2001-01-24 | 1,100 | 1,100 | 1,070 | 1,099 | 11,800 | 1,099 |
| 2001-01-23 | 1,120 | 1,121 | 1,064 | 1,110 | 17,900 | 1,110 |
| 2001-01-22 | 1,059 | 1,075 | 1,040 | 1,040 | 7,700 | 1,040 |
| 2001-01-19 | 1,022 | 1,091 | 1,022 | 1,050 | 7,900 | 1,050 |
| 2001-01-18 | 1,081 | 1,090 | 1,055 | 1,062 | 7,800 | 1,062 |
| 2001-01-17 | 1,090 | 1,095 | 1,050 | 1,088 | 6,000 | 1,088 |
| 2001-01-16 | 1,010 | 1,090 | 1,000 | 1,090 | 14,500 | 1,090 |
| 2001-01-15 | 1,025 | 1,032 | 1,000 | 1,030 | 9,200 | 1,030 |
| 2001-01-12 | 1,020 | 1,080 | 1,020 | 1,035 | 24,400 | 1,035 |
| 2001-01-11 | 1,090 | 1,090 | 970 | 1,030 | 35,400 | 1,030 |
| 2001-01-10 | 1,101 | 1,105 | 1,080 | 1,100 | 18,400 | 1,100 |
| 2001-01-09 | 1,150 | 1,170 | 1,121 | 1,149 | 6,600 | 1,149 |
| 2001-01-05 | 1,210 | 1,210 | 1,187 | 1,210 | 10,900 | 1,210 |
| 2001-01-04 | 1,210 | 1,210 | 1,201 | 1,210 | 14,000 | 1,210 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株