9830 トラスコ中山(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 | 1,249 | 1,269 | 1,245 | 1,261 | 13,300 | 630.50 |
| 2001-12-27 | 1,210 | 1,249 | 1,210 | 1,222 | 58,800 | 611 |
| 2001-12-26 | 1,211 | 1,235 | 1,210 | 1,210 | 14,500 | 605 |
| 2001-12-25 | 1,213 | 1,229 | 1,208 | 1,210 | 14,200 | 605 |
| 2001-12-21 | 1,220 | 1,225 | 1,207 | 1,220 | 20,700 | 610 |
| 2001-12-20 | 1,260 | 1,266 | 1,240 | 1,240 | 32,300 | 620 |
| 2001-12-19 | 1,264 | 1,280 | 1,251 | 1,260 | 13,800 | 630 |
| 2001-12-18 | 1,260 | 1,270 | 1,256 | 1,264 | 11,300 | 632 |
| 2001-12-17 | 1,300 | 1,300 | 1,260 | 1,266 | 17,600 | 633 |
| 2001-12-14 | 1,260 | 1,300 | 1,260 | 1,300 | 36,900 | 650 |
| 2001-12-13 | 1,277 | 1,315 | 1,277 | 1,315 | 9,300 | 657.50 |
| 2001-12-12 | 1,315 | 1,315 | 1,275 | 1,275 | 8,900 | 637.50 |
| 2001-12-11 | 1,282 | 1,295 | 1,261 | 1,265 | 6,200 | 632.50 |
| 2001-12-10 | 1,291 | 1,292 | 1,285 | 1,291 | 16,200 | 645.50 |
| 2001-12-07 | 1,316 | 1,330 | 1,275 | 1,291 | 3,600 | 645.50 |
| 2001-12-06 | 1,280 | 1,315 | 1,280 | 1,315 | 10,500 | 657.50 |
| 2001-12-05 | 1,275 | 1,295 | 1,265 | 1,273 | 23,500 | 636.50 |
| 2001-12-04 | 1,255 | 1,304 | 1,255 | 1,260 | 15,800 | 630 |
| 2001-12-03 | 1,350 | 1,360 | 1,255 | 1,255 | 23,000 | 627.50 |
| 2001-11-30 | 1,356 | 1,370 | 1,350 | 1,350 | 10,700 | 675 |
| 2001-11-29 | 1,383 | 1,403 | 1,350 | 1,356 | 10,300 | 678 |
| 2001-11-28 | 1,430 | 1,430 | 1,390 | 1,403 | 5,500 | 701.50 |
| 2001-11-27 | 1,447 | 1,450 | 1,361 | 1,376 | 13,600 | 688 |
| 2001-11-26 | 1,420 | 1,450 | 1,420 | 1,450 | 4,000 | 725 |
| 2001-11-22 | 1,400 | 1,420 | 1,397 | 1,420 | 5,000 | 710 |
| 2001-11-21 | 1,405 | 1,427 | 1,395 | 1,400 | 10,800 | 700 |
| 2001-11-20 | 1,432 | 1,432 | 1,405 | 1,407 | 18,700 | 703.50 |
| 2001-11-19 | 1,410 | 1,450 | 1,410 | 1,431 | 8,300 | 715.50 |
| 2001-11-16 | 1,410 | 1,435 | 1,406 | 1,417 | 4,500 | 708.50 |
| 2001-11-15 | 1,417 | 1,450 | 1,410 | 1,450 | 16,400 | 725 |
| 2001-11-14 | 1,410 | 1,419 | 1,402 | 1,417 | 8,200 | 708.50 |
| 2001-11-13 | 1,405 | 1,420 | 1,402 | 1,420 | 5,700 | 710 |
| 2001-11-12 | 1,414 | 1,424 | 1,402 | 1,420 | 3,500 | 710 |
| 2001-11-09 | 1,463 | 1,463 | 1,401 | 1,419 | 4,100 | 709.50 |
| 2001-11-08 | 1,450 | 1,471 | 1,446 | 1,451 | 5,400 | 725.50 |
| 2001-11-07 | 1,475 | 1,483 | 1,390 | 1,410 | 6,800 | 705 |
| 2001-11-06 | 1,450 | 1,478 | 1,447 | 1,475 | 5,900 | 737.50 |
| 2001-11-05 | 1,499 | 1,509 | 1,430 | 1,450 | 14,500 | 725 |
| 2001-11-02 | 1,506 | 1,506 | 1,445 | 1,460 | 14,500 | 730 |
| 2001-11-01 | 1,517 | 1,520 | 1,441 | 1,446 | 10,000 | 723 |
| 2001-10-31 | 1,460 | 1,462 | 1,414 | 1,437 | 13,200 | 718.50 |
| 2001-10-30 | 1,498 | 1,499 | 1,459 | 1,460 | 14,400 | 730 |
| 2001-10-29 | 1,543 | 1,543 | 1,506 | 1,506 | 4,900 | 753 |
| 2001-10-26 | 1,530 | 1,550 | 1,510 | 1,543 | 13,800 | 771.50 |
| 2001-10-25 | 1,521 | 1,550 | 1,510 | 1,532 | 19,400 | 766 |
| 2001-10-24 | 1,500 | 1,550 | 1,500 | 1,520 | 12,500 | 760 |
| 2001-10-23 | 1,430 | 1,499 | 1,424 | 1,499 | 11,900 | 749.50 |
| 2001-10-22 | 1,376 | 1,417 | 1,370 | 1,409 | 17,000 | 704.50 |
| 2001-10-19 | 1,363 | 1,370 | 1,340 | 1,370 | 10,700 | 685 |
| 2001-10-18 | 1,400 | 1,408 | 1,372 | 1,377 | 5,400 | 688.50 |
| 2001-10-17 | 1,429 | 1,429 | 1,402 | 1,419 | 12,300 | 709.50 |
| 2001-10-16 | 1,420 | 1,440 | 1,414 | 1,429 | 10,900 | 714.50 |
| 2001-10-15 | 1,450 | 1,451 | 1,411 | 1,419 | 21,000 | 709.50 |
| 2001-10-12 | 1,460 | 1,460 | 1,410 | 1,433 | 11,800 | 716.50 |
| 2001-10-11 | 1,426 | 1,426 | 1,390 | 1,400 | 19,600 | 700 |
| 2001-10-10 | 1,395 | 1,417 | 1,393 | 1,393 | 10,000 | 696.50 |
| 2001-10-09 | 1,410 | 1,457 | 1,401 | 1,426 | 19,700 | 713 |
| 2001-10-05 | 1,531 | 1,531 | 1,477 | 1,490 | 11,000 | 745 |
| 2001-10-04 | 1,590 | 1,590 | 1,502 | 1,530 | 15,500 | 765 |
| 2001-10-03 | 1,540 | 1,560 | 1,491 | 1,559 | 10,400 | 779.50 |
| 2001-10-02 | 1,600 | 1,600 | 1,450 | 1,490 | 23,800 | 745 |
| 2001-10-01 | 1,480 | 1,630 | 1,470 | 1,628 | 26,900 | 814 |
| 2001-09-28 | 1,420 | 1,430 | 1,400 | 1,430 | 13,200 | 715 |
| 2001-09-27 | 1,439 | 1,442 | 1,340 | 1,400 | 10,100 | 700 |
| 2001-09-26 | 1,360 | 1,399 | 1,360 | 1,399 | 28,100 | 699.50 |
| 2001-09-25 | 1,367 | 1,373 | 1,324 | 1,360 | 14,600 | 680 |
| 2001-09-21 | 1,300 | 1,314 | 1,280 | 1,314 | 8,300 | 657 |
| 2001-09-20 | 1,296 | 1,300 | 1,281 | 1,300 | 31,200 | 650 |
| 2001-09-19 | 1,260 | 1,320 | 1,260 | 1,292 | 21,300 | 646 |
| 2001-09-18 | 1,256 | 1,290 | 1,256 | 1,258 | 14,300 | 629 |
| 2001-09-17 | 1,335 | 1,342 | 1,290 | 1,290 | 12,800 | 645 |
| 2001-09-14 | 1,356 | 1,356 | 1,311 | 1,335 | 20,900 | 667.50 |
| 2001-09-13 | 1,260 | 1,316 | 1,250 | 1,316 | 7,500 | 658 |
| 2001-09-12 | 1,320 | 1,320 | 1,261 | 1,268 | 7,000 | 634 |
| 2001-09-11 | 1,376 | 1,377 | 1,356 | 1,361 | 9,200 | 680.50 |
| 2001-09-10 | 1,420 | 1,420 | 1,376 | 1,376 | 7,100 | 688 |
| 2001-09-07 | 1,490 | 1,496 | 1,480 | 1,480 | 3,600 | 740 |
| 2001-09-06 | 1,536 | 1,576 | 1,502 | 1,515 | 4,900 | 757.50 |
| 2001-09-05 | 1,490 | 1,532 | 1,490 | 1,532 | 5,100 | 766 |
| 2001-09-04 | 1,480 | 1,550 | 1,480 | 1,550 | 8,300 | 775 |
| 2001-09-03 | 1,572 | 1,572 | 1,480 | 1,480 | 6,200 | 740 |
| 2001-08-31 | 1,564 | 1,573 | 1,553 | 1,553 | 8,400 | 776.50 |
| 2001-08-30 | 1,503 | 1,564 | 1,503 | 1,564 | 2,500 | 782 |
| 2001-08-29 | 1,600 | 1,650 | 1,563 | 1,563 | 6,400 | 781.50 |
| 2001-08-28 | 1,630 | 1,630 | 1,584 | 1,630 | 8,000 | 815 |
| 2001-08-27 | 1,680 | 1,680 | 1,600 | 1,600 | 9,600 | 800 |
| 2001-08-24 | 1,646 | 1,652 | 1,645 | 1,645 | 2,900 | 822.50 |
| 2001-08-23 | 1,641 | 1,685 | 1,641 | 1,645 | 4,100 | 822.50 |
| 2001-08-22 | 1,650 | 1,680 | 1,627 | 1,641 | 5,900 | 820.50 |
| 2001-08-21 | 1,650 | 1,650 | 1,626 | 1,627 | 1,200 | 813.50 |
| 2001-08-20 | 1,611 | 1,637 | 1,610 | 1,626 | 2,400 | 813 |
| 2001-08-17 | 1,670 | 1,695 | 1,600 | 1,610 | 4,000 | 805 |
| 2001-08-16 | 1,689 | 1,700 | 1,689 | 1,689 | 8,600 | 844.50 |
| 2001-08-15 | 1,672 | 1,689 | 1,672 | 1,689 | 1,500 | 844.50 |
| 2001-08-14 | 1,616 | 1,690 | 1,616 | 1,671 | 5,200 | 835.50 |
| 2001-08-13 | 1,633 | 1,633 | 1,610 | 1,615 | 2,100 | 807.50 |
| 2001-08-10 | 1,652 | 1,654 | 1,634 | 1,634 | 4,200 | 817 |
| 2001-08-09 | 1,692 | 1,692 | 1,652 | 1,660 | 3,100 | 830 |
| 2001-08-08 | 1,718 | 1,721 | 1,708 | 1,709 | 6,700 | 854.50 |
| 2001-08-07 | 1,757 | 1,757 | 1,736 | 1,738 | 4,100 | 869 |
| 2001-08-06 | 1,700 | 1,760 | 1,700 | 1,757 | 3,000 | 878.50 |
| 2001-08-03 | 1,798 | 1,798 | 1,754 | 1,773 | 4,100 | 886.50 |
| 2001-08-02 | 1,829 | 1,829 | 1,779 | 1,799 | 10,400 | 899.50 |
| 2001-08-01 | 1,785 | 1,800 | 1,785 | 1,799 | 11,100 | 899.50 |
| 2001-07-31 | 1,761 | 1,798 | 1,761 | 1,783 | 2,700 | 891.50 |
| 2001-07-30 | 1,755 | 1,759 | 1,753 | 1,753 | 6,300 | 876.50 |
| 2001-07-27 | 1,790 | 1,790 | 1,760 | 1,772 | 2,300 | 886 |
| 2001-07-26 | 1,750 | 1,752 | 1,745 | 1,752 | 7,700 | 876 |
| 2001-07-25 | 1,755 | 1,770 | 1,752 | 1,754 | 6,700 | 877 |
| 2001-07-24 | 1,790 | 1,790 | 1,762 | 1,772 | 4,500 | 886 |
| 2001-07-23 | 1,790 | 1,800 | 1,771 | 1,790 | 17,500 | 895 |
| 2001-07-19 | 1,790 | 1,790 | 1,786 | 1,790 | 7,000 | 895 |
| 2001-07-18 | 1,829 | 1,829 | 1,809 | 1,810 | 13,400 | 905 |
| 2001-07-17 | 1,850 | 1,857 | 1,837 | 1,837 | 53,600 | 918.50 |
| 2001-07-16 | 1,900 | 1,920 | 1,850 | 1,875 | 21,700 | 937.50 |
| 2001-07-13 | 1,900 | 1,900 | 1,881 | 1,900 | 9,800 | 950 |
| 2001-07-12 | 1,862 | 1,880 | 1,861 | 1,880 | 6,200 | 940 |
| 2001-07-11 | 1,870 | 1,870 | 1,850 | 1,862 | 5,300 | 931 |
| 2001-07-10 | 1,857 | 1,876 | 1,857 | 1,870 | 35,700 | 935 |
| 2001-07-09 | 1,897 | 1,897 | 1,850 | 1,857 | 8,200 | 928.50 |
| 2001-07-06 | 1,897 | 1,940 | 1,851 | 1,929 | 14,900 | 964.50 |
| 2001-07-05 | 1,891 | 1,935 | 1,891 | 1,927 | 33,700 | 963.50 |
| 2001-07-04 | 1,885 | 1,940 | 1,884 | 1,901 | 33,200 | 950.50 |
| 2001-07-03 | 1,860 | 1,860 | 1,831 | 1,831 | 3,600 | 915.50 |
| 2001-07-02 | 1,890 | 1,890 | 1,844 | 1,844 | 6,500 | 922 |
| 2001-06-29 | 1,920 | 1,920 | 1,870 | 1,890 | 14,200 | 945 |
| 2001-06-28 | 1,890 | 1,920 | 1,865 | 1,870 | 35,600 | 935 |
| 2001-06-27 | 1,850 | 1,890 | 1,830 | 1,890 | 22,700 | 945 |
| 2001-06-26 | 1,800 | 1,850 | 1,798 | 1,850 | 30,200 | 925 |
| 2001-06-25 | 1,742 | 1,799 | 1,742 | 1,795 | 12,200 | 897.50 |
| 2001-06-22 | 1,780 | 1,790 | 1,760 | 1,772 | 7,700 | 886 |
| 2001-06-21 | 1,770 | 1,790 | 1,770 | 1,780 | 10,100 | 890 |
| 2001-06-20 | 1,730 | 1,770 | 1,730 | 1,770 | 6,300 | 885 |
| 2001-06-19 | 1,753 | 1,770 | 1,730 | 1,730 | 11,300 | 865 |
| 2001-06-18 | 1,730 | 1,770 | 1,710 | 1,770 | 4,500 | 885 |
| 2001-06-15 | 1,780 | 1,790 | 1,710 | 1,726 | 11,900 | 863 |
| 2001-06-14 | 1,750 | 1,781 | 1,750 | 1,780 | 5,800 | 890 |
| 2001-06-13 | 1,732 | 1,750 | 1,732 | 1,735 | 4,000 | 867.50 |
| 2001-06-12 | 1,780 | 1,780 | 1,750 | 1,750 | 4,700 | 875 |
| 2001-06-11 | 1,770 | 1,798 | 1,770 | 1,795 | 3,300 | 897.50 |
| 2001-06-08 | 1,800 | 1,819 | 1,770 | 1,799 | 43,700 | 899.50 |
| 2001-06-07 | 1,753 | 1,753 | 1,737 | 1,753 | 3,000 | 876.50 |
| 2001-06-06 | 1,770 | 1,800 | 1,730 | 1,752 | 7,000 | 876 |
| 2001-06-05 | 1,830 | 1,835 | 1,770 | 1,771 | 8,200 | 885.50 |
| 2001-06-04 | 1,771 | 1,810 | 1,771 | 1,810 | 1,700 | 905 |
| 2001-06-01 | 1,730 | 1,800 | 1,730 | 1,800 | 6,900 | 900 |
| 2001-05-31 | 1,790 | 1,790 | 1,740 | 1,750 | 6,500 | 875 |
| 2001-05-30 | 1,730 | 1,790 | 1,730 | 1,790 | 10,300 | 895 |
| 2001-05-29 | 1,781 | 1,781 | 1,730 | 1,779 | 12,300 | 889.50 |
| 2001-05-28 | 1,819 | 1,819 | 1,800 | 1,800 | 6,500 | 900 |
| 2001-05-25 | 1,780 | 1,820 | 1,780 | 1,800 | 6,200 | 900 |
| 2001-05-24 | 1,790 | 1,830 | 1,780 | 1,800 | 16,900 | 900 |
| 2001-05-23 | 1,790 | 1,830 | 1,790 | 1,820 | 11,400 | 910 |
| 2001-05-22 | 1,861 | 1,861 | 1,819 | 1,850 | 21,600 | 925 |
| 2001-05-21 | 1,855 | 1,878 | 1,855 | 1,860 | 25,200 | 930 |
| 2001-05-18 | 1,819 | 1,869 | 1,815 | 1,855 | 19,400 | 927.50 |
| 2001-05-17 | 1,800 | 1,879 | 1,790 | 1,879 | 38,600 | 939.50 |
| 2001-05-16 | 1,739 | 1,780 | 1,711 | 1,779 | 56,900 | 889.50 |
| 2001-05-15 | 1,718 | 1,748 | 1,680 | 1,739 | 66,000 | 869.50 |
| 2001-05-14 | 1,640 | 1,730 | 1,640 | 1,718 | 27,700 | 859 |
| 2001-05-11 | 1,650 | 1,688 | 1,649 | 1,670 | 9,900 | 835 |
| 2001-05-10 | 1,689 | 1,690 | 1,640 | 1,690 | 29,400 | 845 |
| 2001-05-09 | 1,642 | 1,690 | 1,568 | 1,690 | 15,500 | 845 |
| 2001-05-08 | 1,570 | 1,668 | 1,570 | 1,668 | 43,400 | 834 |
| 2001-05-07 | 1,572 | 1,572 | 1,542 | 1,568 | 4,100 | 784 |
| 2001-05-02 | 1,575 | 1,575 | 1,540 | 1,573 | 11,100 | 786.50 |
| 2001-05-01 | 1,472 | 1,545 | 1,472 | 1,545 | 24,000 | 772.50 |
| 2001-04-27 | 1,463 | 1,490 | 1,463 | 1,470 | 12,400 | 735 |
| 2001-04-26 | 1,463 | 1,470 | 1,450 | 1,461 | 14,600 | 730.50 |
| 2001-04-25 | 1,480 | 1,490 | 1,460 | 1,460 | 6,600 | 730 |
| 2001-04-24 | 1,455 | 1,480 | 1,445 | 1,480 | 9,000 | 740 |
| 2001-04-23 | 1,437 | 1,450 | 1,437 | 1,445 | 9,800 | 722.50 |
| 2001-04-20 | 1,434 | 1,453 | 1,434 | 1,436 | 15,700 | 718 |
| 2001-04-19 | 1,500 | 1,500 | 1,434 | 1,434 | 26,100 | 717 |
| 2001-04-18 | 1,431 | 1,466 | 1,430 | 1,440 | 16,900 | 720 |
| 2001-04-17 | 1,407 | 1,425 | 1,396 | 1,420 | 10,400 | 710 |
| 2001-04-16 | 1,388 | 1,400 | 1,385 | 1,387 | 10,300 | 693.50 |
| 2001-04-13 | 1,370 | 1,380 | 1,364 | 1,370 | 12,500 | 685 |
| 2001-04-12 | 1,336 | 1,359 | 1,336 | 1,359 | 5,000 | 679.50 |
| 2001-04-11 | 1,350 | 1,350 | 1,320 | 1,320 | 15,600 | 660 |
| 2001-04-10 | 1,350 | 1,350 | 1,331 | 1,341 | 6,800 | 670.50 |
| 2001-04-09 | 1,330 | 1,357 | 1,330 | 1,330 | 4,000 | 665 |
| 2001-04-06 | 1,350 | 1,360 | 1,320 | 1,322 | 14,700 | 661 |
| 2001-04-05 | 1,346 | 1,390 | 1,326 | 1,378 | 4,400 | 689 |
| 2001-04-04 | 1,327 | 1,350 | 1,318 | 1,339 | 10,800 | 669.50 |
| 2001-04-03 | 1,350 | 1,360 | 1,313 | 1,327 | 7,300 | 663.50 |
| 2001-04-02 | 1,320 | 1,331 | 1,313 | 1,320 | 14,900 | 660 |
| 2001-03-30 | 1,350 | 1,375 | 1,315 | 1,315 | 8,300 | 657.50 |
| 2001-03-29 | 1,383 | 1,384 | 1,311 | 1,311 | 6,200 | 655.50 |
| 2001-03-28 | 1,390 | 1,400 | 1,385 | 1,385 | 9,500 | 692.50 |
| 2001-03-27 | 1,380 | 1,400 | 1,365 | 1,390 | 34,100 | 695 |
| 2001-03-26 | 1,351 | 1,360 | 1,332 | 1,350 | 24,500 | 675 |
| 2001-03-23 | 1,321 | 1,325 | 1,317 | 1,319 | 12,300 | 659.50 |
| 2001-03-22 | 1,320 | 1,378 | 1,314 | 1,340 | 15,800 | 670 |
| 2001-03-21 | 1,319 | 1,330 | 1,311 | 1,311 | 36,100 | 655.50 |
| 2001-03-19 | 1,313 | 1,320 | 1,313 | 1,318 | 11,000 | 659 |
| 2001-03-16 | 1,359 | 1,361 | 1,333 | 1,333 | 10,900 | 666.50 |
| 2001-03-15 | 1,370 | 1,389 | 1,330 | 1,374 | 11,700 | 687 |
| 2001-03-14 | 1,411 | 1,411 | 1,370 | 1,370 | 3,300 | 685 |
| 2001-03-13 | 1,400 | 1,404 | 1,385 | 1,400 | 7,500 | 700 |
| 2001-03-12 | 1,414 | 1,415 | 1,381 | 1,414 | 10,900 | 707 |
| 2001-03-09 | 1,400 | 1,415 | 1,400 | 1,415 | 27,500 | 707.50 |
| 2001-03-08 | 1,416 | 1,435 | 1,416 | 1,416 | 3,800 | 708 |
| 2001-03-07 | 1,400 | 1,420 | 1,391 | 1,420 | 8,600 | 710 |
| 2001-03-06 | 1,360 | 1,400 | 1,360 | 1,400 | 1,600 | 700 |
| 2001-03-05 | 1,400 | 1,400 | 1,360 | 1,360 | 1,100 | 680 |
| 2001-03-02 | 1,355 | 1,391 | 1,353 | 1,360 | 5,200 | 680 |
| 2001-03-01 | 1,372 | 1,400 | 1,350 | 1,351 | 11,400 | 675.50 |
| 2001-02-28 | 1,372 | 1,384 | 1,372 | 1,372 | 5,500 | 686 |
| 2001-02-27 | 1,380 | 1,389 | 1,372 | 1,372 | 5,100 | 686 |
| 2001-02-26 | 1,430 | 1,430 | 1,390 | 1,390 | 6,300 | 695 |
| 2001-02-23 | 1,400 | 1,400 | 1,380 | 1,400 | 8,200 | 700 |
| 2001-02-22 | 1,373 | 1,373 | 1,300 | 1,300 | 15,500 | 650 |
| 2001-02-21 | 1,373 | 1,375 | 1,373 | 1,373 | 3,100 | 686.50 |
| 2001-02-20 | 1,376 | 1,399 | 1,373 | 1,373 | 3,400 | 686.50 |
| 2001-02-19 | 1,429 | 1,429 | 1,372 | 1,372 | 700 | 686 |
| 2001-02-16 | 1,420 | 1,423 | 1,351 | 1,351 | 9,100 | 675.50 |
| 2001-02-15 | 1,410 | 1,430 | 1,410 | 1,420 | 7,500 | 710 |
| 2001-02-14 | 1,429 | 1,429 | 1,399 | 1,410 | 6,200 | 705 |
| 2001-02-13 | 1,399 | 1,432 | 1,397 | 1,430 | 17,700 | 715 |
| 2001-02-09 | 1,301 | 1,320 | 1,300 | 1,319 | 3,200 | 659.50 |
| 2001-02-08 | 1,300 | 1,311 | 1,300 | 1,300 | 1,800 | 650 |
| 2001-02-07 | 1,296 | 1,335 | 1,296 | 1,321 | 2,100 | 660.50 |
| 2001-02-06 | 1,291 | 1,298 | 1,286 | 1,296 | 3,400 | 648 |
| 2001-02-05 | 1,370 | 1,370 | 1,291 | 1,291 | 2,700 | 645.50 |
| 2001-02-02 | 1,276 | 1,350 | 1,276 | 1,350 | 2,800 | 675 |
| 2001-02-01 | 1,328 | 1,330 | 1,260 | 1,265 | 4,500 | 632.50 |
| 2001-01-31 | 1,328 | 1,335 | 1,328 | 1,328 | 4,000 | 664 |
| 2001-01-30 | 1,360 | 1,360 | 1,326 | 1,328 | 800 | 664 |
| 2001-01-29 | 1,341 | 1,395 | 1,340 | 1,360 | 500 | 680 |
| 2001-01-26 | 1,395 | 1,395 | 1,320 | 1,330 | 4,900 | 665 |
| 2001-01-25 | 1,395 | 1,416 | 1,395 | 1,395 | 6,000 | 697.50 |
| 2001-01-24 | 1,395 | 1,401 | 1,395 | 1,395 | 1,700 | 697.50 |
| 2001-01-23 | 1,380 | 1,395 | 1,380 | 1,395 | 3,200 | 697.50 |
| 2001-01-22 | 1,370 | 1,399 | 1,370 | 1,380 | 3,000 | 690 |
| 2001-01-19 | 1,374 | 1,390 | 1,350 | 1,370 | 7,000 | 685 |
| 2001-01-18 | 1,430 | 1,435 | 1,368 | 1,370 | 10,500 | 685 |
| 2001-01-17 | 1,293 | 1,310 | 1,279 | 1,310 | 3,200 | 655 |
| 2001-01-16 | 1,232 | 1,245 | 1,232 | 1,233 | 6,600 | 616.50 |
| 2001-01-15 | 1,230 | 1,290 | 1,230 | 1,230 | 6,000 | 615 |
| 2001-01-12 | 1,230 | 1,270 | 1,230 | 1,230 | 6,600 | 615 |
| 2001-01-11 | 1,285 | 1,285 | 1,250 | 1,255 | 10,700 | 627.50 |
| 2001-01-10 | 1,265 | 1,317 | 1,250 | 1,316 | 11,000 | 658 |
| 2001-01-09 | 1,200 | 1,270 | 1,200 | 1,260 | 5,100 | 630 |
| 2001-01-05 | 1,250 | 1,250 | 1,200 | 1,210 | 15,500 | 605 |
| 2001-01-04 | 1,303 | 1,308 | 1,250 | 1,250 | 4,500 | 625 |
分割・併合履歴 ： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2株
