9889 JBCCホールディングス(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 | 1,546 | 1,555 | 1,541 | 1,545 | 11,100 | 1,545 |
| 2001-12-27 | 1,512 | 1,550 | 1,511 | 1,550 | 22,400 | 1,550 |
| 2001-12-26 | 1,520 | 1,538 | 1,500 | 1,511 | 12,400 | 1,511 |
| 2001-12-25 | 1,440 | 1,500 | 1,440 | 1,498 | 19,900 | 1,498 |
| 2001-12-21 | 1,466 | 1,485 | 1,422 | 1,440 | 45,800 | 1,440 |
| 2001-12-20 | 1,518 | 1,518 | 1,458 | 1,516 | 25,700 | 1,516 |
| 2001-12-19 | 1,522 | 1,530 | 1,481 | 1,499 | 19,800 | 1,499 |
| 2001-12-18 | 1,536 | 1,555 | 1,502 | 1,530 | 26,200 | 1,530 |
| 2001-12-17 | 1,580 | 1,580 | 1,522 | 1,536 | 25,300 | 1,536 |
| 2001-12-14 | 1,570 | 1,600 | 1,551 | 1,599 | 57,700 | 1,599 |
| 2001-12-13 | 1,627 | 1,660 | 1,580 | 1,660 | 35,500 | 1,660 |
| 2001-12-12 | 1,565 | 1,627 | 1,565 | 1,627 | 32,100 | 1,627 |
| 2001-12-11 | 1,580 | 1,599 | 1,551 | 1,560 | 22,500 | 1,560 |
| 2001-12-10 | 1,603 | 1,609 | 1,590 | 1,600 | 15,400 | 1,600 |
| 2001-12-07 | 1,616 | 1,630 | 1,601 | 1,602 | 15,500 | 1,602 |
| 2001-12-06 | 1,700 | 1,703 | 1,611 | 1,640 | 29,500 | 1,640 |
| 2001-12-05 | 1,591 | 1,650 | 1,591 | 1,650 | 32,400 | 1,650 |
| 2001-12-04 | 1,591 | 1,591 | 1,580 | 1,591 | 37,600 | 1,591 |
| 2001-12-03 | 1,620 | 1,650 | 1,566 | 1,591 | 26,900 | 1,591 |
| 2001-11-30 | 1,648 | 1,648 | 1,601 | 1,620 | 27,900 | 1,620 |
| 2001-11-29 | 1,630 | 1,650 | 1,610 | 1,634 | 19,800 | 1,634 |
| 2001-11-28 | 1,675 | 1,675 | 1,600 | 1,660 | 63,700 | 1,660 |
| 2001-11-27 | 1,673 | 1,700 | 1,661 | 1,690 | 36,400 | 1,690 |
| 2001-11-26 | 1,631 | 1,675 | 1,623 | 1,660 | 16,600 | 1,660 |
| 2001-11-22 | 1,650 | 1,650 | 1,607 | 1,630 | 67,100 | 1,630 |
| 2001-11-21 | 1,602 | 1,699 | 1,602 | 1,650 | 49,300 | 1,650 |
| 2001-11-20 | 1,670 | 1,698 | 1,665 | 1,670 | 35,500 | 1,670 |
| 2001-11-19 | 1,640 | 1,689 | 1,620 | 1,665 | 35,900 | 1,665 |
| 2001-11-16 | 1,620 | 1,655 | 1,588 | 1,655 | 119,400 | 1,655 |
| 2001-11-15 | 1,553 | 1,630 | 1,553 | 1,612 | 46,600 | 1,612 |
| 2001-11-14 | 1,566 | 1,600 | 1,542 | 1,542 | 72,700 | 1,542 |
| 2001-11-13 | 1,555 | 1,565 | 1,512 | 1,565 | 37,300 | 1,565 |
| 2001-11-12 | 1,575 | 1,600 | 1,552 | 1,580 | 30,300 | 1,580 |
| 2001-11-09 | 1,623 | 1,623 | 1,590 | 1,617 | 30,100 | 1,617 |
| 2001-11-08 | 1,593 | 1,623 | 1,580 | 1,623 | 37,200 | 1,623 |
| 2001-11-07 | 1,680 | 1,685 | 1,616 | 1,623 | 26,600 | 1,623 |
| 2001-11-06 | 1,730 | 1,730 | 1,653 | 1,666 | 24,400 | 1,666 |
| 2001-11-05 | 1,670 | 1,699 | 1,655 | 1,670 | 9,100 | 1,670 |
| 2001-11-02 | 1,685 | 1,730 | 1,669 | 1,670 | 46,300 | 1,670 |
| 2001-11-01 | 1,740 | 1,740 | 1,661 | 1,670 | 30,400 | 1,670 |
| 2001-10-31 | 1,690 | 1,739 | 1,683 | 1,739 | 19,000 | 1,739 |
| 2001-10-30 | 1,750 | 1,750 | 1,718 | 1,718 | 24,700 | 1,718 |
| 2001-10-29 | 1,800 | 1,811 | 1,751 | 1,795 | 43,200 | 1,795 |
| 2001-10-26 | 1,905 | 1,913 | 1,800 | 1,801 | 68,400 | 1,801 |
| 2001-10-25 | 1,960 | 1,963 | 1,880 | 1,913 | 38,400 | 1,913 |
| 2001-10-24 | 1,939 | 1,960 | 1,900 | 1,960 | 67,900 | 1,960 |
| 2001-10-23 | 1,920 | 1,940 | 1,865 | 1,940 | 50,800 | 1,940 |
| 2001-10-22 | 1,945 | 1,945 | 1,850 | 1,860 | 25,500 | 1,860 |
| 2001-10-19 | 1,875 | 1,920 | 1,865 | 1,910 | 48,900 | 1,910 |
| 2001-10-18 | 1,930 | 1,930 | 1,851 | 1,864 | 49,900 | 1,864 |
| 2001-10-17 | 1,840 | 1,965 | 1,840 | 1,965 | 171,700 | 1,965 |
| 2001-10-16 | 1,700 | 1,860 | 1,700 | 1,811 | 66,900 | 1,811 |
| 2001-10-15 | 1,705 | 1,709 | 1,680 | 1,709 | 14,200 | 1,709 |
| 2001-10-12 | 1,700 | 1,738 | 1,685 | 1,720 | 63,700 | 1,720 |
| 2001-10-11 | 1,630 | 1,682 | 1,610 | 1,682 | 24,800 | 1,682 |
| 2001-10-10 | 1,630 | 1,630 | 1,601 | 1,610 | 18,400 | 1,610 |
| 2001-10-09 | 1,618 | 1,644 | 1,618 | 1,630 | 15,400 | 1,630 |
| 2001-10-05 | 1,615 | 1,650 | 1,615 | 1,650 | 18,800 | 1,650 |
| 2001-10-04 | 1,670 | 1,687 | 1,620 | 1,650 | 38,300 | 1,650 |
| 2001-10-03 | 1,690 | 1,695 | 1,620 | 1,670 | 25,400 | 1,670 |
| 2001-10-02 | 1,600 | 1,665 | 1,600 | 1,660 | 31,900 | 1,660 |
| 2001-10-01 | 1,600 | 1,650 | 1,570 | 1,645 | 35,700 | 1,645 |
| 2001-09-28 | 1,560 | 1,600 | 1,560 | 1,600 | 16,300 | 1,600 |
| 2001-09-27 | 1,559 | 1,590 | 1,558 | 1,590 | 14,700 | 1,590 |
| 2001-09-26 | 1,684 | 1,690 | 1,582 | 1,600 | 25,400 | 1,600 |
| 2001-09-25 | 1,723 | 1,728 | 1,622 | 1,670 | 37,200 | 1,670 |
| 2001-09-21 | 1,490 | 1,670 | 1,485 | 1,670 | 55,200 | 1,670 |
| 2001-09-20 | 1,617 | 1,617 | 1,550 | 1,550 | 34,900 | 1,550 |
| 2001-09-19 | 1,500 | 1,700 | 1,500 | 1,614 | 66,600 | 1,614 |
| 2001-09-18 | 1,381 | 1,550 | 1,381 | 1,504 | 75,800 | 1,504 |
| 2001-09-17 | 1,499 | 1,499 | 1,385 | 1,421 | 27,800 | 1,421 |
| 2001-09-14 | 1,485 | 1,545 | 1,470 | 1,545 | 51,100 | 1,545 |
| 2001-09-13 | 1,410 | 1,460 | 1,385 | 1,445 | 63,300 | 1,445 |
| 2001-09-12 | 1,520 | 1,520 | 1,520 | 1,520 | 14,700 | 1,520 |
| 2001-09-11 | 1,620 | 1,680 | 1,598 | 1,670 | 37,100 | 1,670 |
| 2001-09-10 | 1,602 | 1,610 | 1,560 | 1,598 | 61,500 | 1,598 |
| 2001-09-07 | 1,590 | 1,625 | 1,590 | 1,625 | 16,600 | 1,625 |
| 2001-09-06 | 1,580 | 1,650 | 1,580 | 1,650 | 23,700 | 1,650 |
| 2001-09-05 | 1,520 | 1,619 | 1,520 | 1,600 | 14,100 | 1,600 |
| 2001-09-04 | 1,550 | 1,629 | 1,550 | 1,600 | 21,200 | 1,600 |
| 2001-09-03 | 1,606 | 1,610 | 1,550 | 1,555 | 43,200 | 1,555 |
| 2001-08-31 | 1,600 | 1,625 | 1,590 | 1,602 | 70,400 | 1,602 |
| 2001-08-30 | 1,650 | 1,670 | 1,610 | 1,630 | 34,500 | 1,630 |
| 2001-08-29 | 1,700 | 1,700 | 1,651 | 1,651 | 87,100 | 1,651 |
| 2001-08-28 | 1,760 | 1,760 | 1,689 | 1,705 | 29,400 | 1,705 |
| 2001-08-27 | 1,805 | 1,805 | 1,733 | 1,769 | 26,700 | 1,769 |
| 2001-08-24 | 1,645 | 1,690 | 1,630 | 1,685 | 63,600 | 1,685 |
| 2001-08-23 | 1,620 | 1,631 | 1,611 | 1,622 | 51,500 | 1,622 |
| 2001-08-22 | 1,604 | 1,630 | 1,600 | 1,620 | 30,900 | 1,620 |
| 2001-08-21 | 1,630 | 1,635 | 1,606 | 1,606 | 19,800 | 1,606 |
| 2001-08-20 | 1,590 | 1,620 | 1,580 | 1,620 | 57,200 | 1,620 |
| 2001-08-17 | 1,600 | 1,615 | 1,595 | 1,600 | 35,700 | 1,600 |
| 2001-08-16 | 1,610 | 1,616 | 1,590 | 1,616 | 68,400 | 1,616 |
| 2001-08-15 | 1,630 | 1,630 | 1,599 | 1,612 | 23,300 | 1,612 |
| 2001-08-14 | 1,650 | 1,650 | 1,613 | 1,630 | 34,300 | 1,630 |
| 2001-08-13 | 1,666 | 1,666 | 1,610 | 1,611 | 12,600 | 1,611 |
| 2001-08-10 | 1,660 | 1,694 | 1,650 | 1,660 | 21,100 | 1,660 |
| 2001-08-09 | 1,690 | 1,703 | 1,651 | 1,668 | 25,400 | 1,668 |
| 2001-08-08 | 1,735 | 1,800 | 1,711 | 1,720 | 29,400 | 1,720 |
| 2001-08-07 | 1,774 | 1,774 | 1,730 | 1,739 | 30,100 | 1,739 |
| 2001-08-06 | 1,798 | 1,798 | 1,760 | 1,774 | 12,200 | 1,774 |
| 2001-08-03 | 1,840 | 1,840 | 1,776 | 1,798 | 34,600 | 1,798 |
| 2001-08-02 | 1,834 | 1,834 | 1,791 | 1,818 | 73,900 | 1,818 |
| 2001-08-01 | 1,790 | 1,790 | 1,722 | 1,744 | 22,800 | 1,744 |
| 2001-07-31 | 1,635 | 1,795 | 1,635 | 1,750 | 34,100 | 1,750 |
| 2001-07-30 | 1,735 | 1,735 | 1,653 | 1,665 | 20,300 | 1,665 |
| 2001-07-27 | 1,751 | 1,777 | 1,721 | 1,735 | 19,200 | 1,735 |
| 2001-07-26 | 1,840 | 1,845 | 1,766 | 1,776 | 33,700 | 1,776 |
| 2001-07-25 | 1,740 | 1,860 | 1,721 | 1,845 | 66,000 | 1,845 |
| 2001-07-24 | 1,650 | 1,730 | 1,650 | 1,719 | 31,500 | 1,719 |
| 2001-07-23 | 1,795 | 1,815 | 1,664 | 1,680 | 55,200 | 1,680 |
| 2001-07-19 | 1,760 | 1,830 | 1,700 | 1,830 | 59,400 | 1,830 |
| 2001-07-18 | 1,821 | 1,825 | 1,750 | 1,765 | 65,400 | 1,765 |
| 2001-07-17 | 1,800 | 1,895 | 1,800 | 1,832 | 71,200 | 1,832 |
| 2001-07-16 | 1,878 | 1,880 | 1,805 | 1,806 | 56,600 | 1,806 |
| 2001-07-13 | 1,919 | 1,930 | 1,860 | 1,901 | 167,100 | 1,901 |
| 2001-07-12 | 1,810 | 1,860 | 1,790 | 1,859 | 164,200 | 1,859 |
| 2001-07-11 | 1,624 | 1,830 | 1,580 | 1,720 | 149,200 | 1,720 |
| 2001-07-10 | 1,610 | 1,639 | 1,560 | 1,630 | 56,500 | 1,630 |
| 2001-07-09 | 1,550 | 1,550 | 1,506 | 1,520 | 103,600 | 1,520 |
| 2001-07-06 | 1,563 | 1,600 | 1,541 | 1,551 | 197,100 | 1,551 |
| 2001-07-05 | 1,832 | 1,839 | 1,661 | 1,713 | 111,800 | 1,713 |
| 2001-07-04 | 1,800 | 1,840 | 1,800 | 1,802 | 73,400 | 1,802 |
| 2001-07-03 | 1,721 | 1,799 | 1,721 | 1,798 | 69,200 | 1,798 |
| 2001-07-02 | 1,825 | 1,829 | 1,728 | 1,760 | 88,100 | 1,760 |
| 2001-06-29 | 1,860 | 1,875 | 1,810 | 1,829 | 138,900 | 1,829 |
| 2001-06-28 | 1,870 | 1,890 | 1,755 | 1,770 | 184,900 | 1,770 |
| 2001-06-27 | 1,944 | 1,960 | 1,910 | 1,920 | 53,300 | 1,920 |
| 2001-06-26 | 1,990 | 1,990 | 1,920 | 1,974 | 131,100 | 1,974 |
| 2001-06-25 | 2,085 | 2,150 | 2,005 | 2,005 | 137,700 | 2,005 |
| 2001-06-22 | 2,070 | 2,070 | 1,980 | 2,005 | 296,200 | 2,005 |
| 2001-06-21 | 2,205 | 2,220 | 2,020 | 2,080 | 186,900 | 2,080 |
| 2001-06-20 | 2,240 | 2,240 | 2,180 | 2,205 | 41,000 | 2,205 |
| 2001-06-19 | 2,285 | 2,290 | 2,210 | 2,220 | 56,400 | 2,220 |
| 2001-06-18 | 2,280 | 2,390 | 2,250 | 2,260 | 76,300 | 2,260 |
| 2001-06-15 | 2,240 | 2,290 | 2,200 | 2,250 | 76,300 | 2,250 |
| 2001-06-14 | 2,385 | 2,450 | 2,340 | 2,360 | 37,600 | 2,360 |
| 2001-06-13 | 2,295 | 2,500 | 2,295 | 2,425 | 64,000 | 2,425 |
| 2001-06-12 | 2,365 | 2,400 | 2,320 | 2,335 | 43,200 | 2,335 |
| 2001-06-11 | 2,415 | 2,470 | 2,410 | 2,430 | 39,000 | 2,430 |
| 2001-06-08 | 2,460 | 2,575 | 2,460 | 2,495 | 134,700 | 2,495 |
| 2001-06-07 | 2,565 | 2,600 | 2,500 | 2,580 | 48,200 | 2,580 |
| 2001-06-06 | 2,700 | 2,700 | 2,565 | 2,605 | 144,300 | 2,605 |
| 2001-06-05 | 2,650 | 2,690 | 2,450 | 2,590 | 177,500 | 2,590 |
| 2001-06-04 | 2,340 | 2,580 | 2,330 | 2,570 | 149,100 | 2,570 |
| 2001-06-01 | 2,400 | 2,430 | 2,250 | 2,270 | 129,400 | 2,270 |
| 2001-05-31 | 2,280 | 2,450 | 2,280 | 2,380 | 112,400 | 2,380 |
| 2001-05-30 | 2,500 | 2,520 | 2,450 | 2,480 | 103,400 | 2,480 |
| 2001-05-29 | 2,650 | 2,740 | 2,510 | 2,575 | 171,600 | 2,575 |
| 2001-05-28 | 2,930 | 2,930 | 2,740 | 2,770 | 87,500 | 2,770 |
| 2001-05-25 | 2,980 | 3,070 | 2,950 | 2,950 | 196,600 | 2,950 |
| 2001-05-24 | 2,790 | 2,990 | 2,785 | 2,920 | 266,800 | 2,920 |
| 2001-05-23 | 2,780 | 2,980 | 2,780 | 2,780 | 180,900 | 2,780 |
| 2001-05-22 | 3,000 | 3,000 | 2,700 | 2,785 | 255,700 | 2,785 |
| 2001-05-21 | 2,700 | 3,030 | 2,685 | 2,950 | 551,600 | 2,950 |
| 2001-05-18 | 2,390 | 2,700 | 2,360 | 2,700 | 645,900 | 2,700 |
| 2001-05-17 | 2,290 | 2,360 | 2,290 | 2,310 | 153,500 | 2,310 |
| 2001-05-16 | 2,300 | 2,340 | 2,250 | 2,300 | 184,900 | 2,300 |
| 2001-05-15 | 2,085 | 2,275 | 2,085 | 2,270 | 120,700 | 2,270 |
| 2001-05-14 | 2,130 | 2,185 | 2,070 | 2,100 | 87,300 | 2,100 |
| 2001-05-11 | 2,390 | 2,415 | 2,215 | 2,290 | 235,700 | 2,290 |
| 2001-05-10 | 2,150 | 2,315 | 2,100 | 2,315 | 371,200 | 2,315 |
| 2001-05-09 | 2,045 | 2,325 | 2,000 | 2,200 | 502,400 | 2,200 |
| 2001-05-08 | 2,000 | 2,215 | 1,995 | 2,125 | 794,500 | 2,125 |
| 2001-05-07 | 1,791 | 1,911 | 1,751 | 1,911 | 461,600 | 1,911 |
| 2001-05-02 | 1,491 | 1,611 | 1,440 | 1,611 | 314,300 | 1,611 |
| 2001-05-01 | 1,389 | 1,450 | 1,381 | 1,411 | 370,000 | 1,411 |
| 2001-04-27 | 1,370 | 1,380 | 1,361 | 1,369 | 31,400 | 1,369 |
| 2001-04-26 | 1,380 | 1,386 | 1,360 | 1,361 | 57,800 | 1,361 |
| 2001-04-25 | 1,370 | 1,401 | 1,370 | 1,372 | 45,500 | 1,372 |
| 2001-04-24 | 1,379 | 1,380 | 1,350 | 1,370 | 28,800 | 1,370 |
| 2001-04-23 | 1,400 | 1,415 | 1,381 | 1,382 | 47,700 | 1,382 |
| 2001-04-20 | 1,400 | 1,400 | 1,370 | 1,389 | 51,600 | 1,389 |
| 2001-04-19 | 1,401 | 1,410 | 1,370 | 1,389 | 80,200 | 1,389 |
| 2001-04-18 | 1,300 | 1,340 | 1,300 | 1,338 | 60,600 | 1,338 |
| 2001-04-17 | 1,347 | 1,347 | 1,290 | 1,300 | 29,500 | 1,300 |
| 2001-04-16 | 1,350 | 1,360 | 1,345 | 1,350 | 51,900 | 1,350 |
| 2001-04-13 | 1,330 | 1,369 | 1,320 | 1,350 | 68,300 | 1,350 |
| 2001-04-12 | 1,300 | 1,320 | 1,291 | 1,319 | 45,300 | 1,319 |
| 2001-04-11 | 1,280 | 1,300 | 1,265 | 1,290 | 46,900 | 1,290 |
| 2001-04-10 | 1,302 | 1,302 | 1,270 | 1,270 | 41,600 | 1,270 |
| 2001-04-09 | 1,293 | 1,293 | 1,250 | 1,262 | 48,200 | 1,262 |
| 2001-04-06 | 1,281 | 1,375 | 1,266 | 1,273 | 74,500 | 1,273 |
| 2001-04-05 | 1,262 | 1,262 | 1,237 | 1,241 | 69,000 | 1,241 |
| 2001-04-04 | 1,260 | 1,279 | 1,240 | 1,242 | 42,000 | 1,242 |
| 2001-04-03 | 1,268 | 1,270 | 1,250 | 1,265 | 31,100 | 1,265 |
| 2001-04-02 | 1,325 | 1,330 | 1,270 | 1,275 | 43,200 | 1,275 |
| 2001-03-30 | 1,379 | 1,380 | 1,300 | 1,318 | 72,600 | 1,318 |
| 2001-03-29 | 1,380 | 1,414 | 1,375 | 1,380 | 73,900 | 1,380 |
| 2001-03-28 | 1,395 | 1,419 | 1,371 | 1,386 | 64,300 | 1,386 |
| 2001-03-27 | 1,430 | 1,450 | 1,378 | 1,395 | 93,600 | 1,395 |
| 2001-03-26 | 1,370 | 1,440 | 1,312 | 1,410 | 136,500 | 1,410 |
| 2001-03-23 | 1,290 | 1,300 | 1,285 | 1,290 | 73,000 | 1,290 |
| 2001-03-22 | 1,260 | 1,299 | 1,254 | 1,289 | 83,900 | 1,289 |
| 2001-03-21 | 1,250 | 1,290 | 1,232 | 1,260 | 72,900 | 1,260 |
| 2001-03-19 | 1,101 | 1,224 | 1,101 | 1,170 | 54,600 | 1,170 |
| 2001-03-16 | 1,110 | 1,162 | 1,100 | 1,138 | 51,700 | 1,138 |
| 2001-03-15 | 1,030 | 1,095 | 1,009 | 1,070 | 64,500 | 1,070 |
| 2001-03-14 | 1,149 | 1,171 | 1,100 | 1,110 | 52,300 | 1,110 |
| 2001-03-13 | 1,140 | 1,150 | 1,060 | 1,129 | 82,000 | 1,129 |
| 2001-03-12 | 1,237 | 1,237 | 1,180 | 1,200 | 65,700 | 1,200 |
| 2001-03-09 | 1,300 | 1,300 | 1,260 | 1,277 | 66,200 | 1,277 |
| 2001-03-08 | 1,349 | 1,353 | 1,290 | 1,320 | 55,500 | 1,320 |
| 2001-03-07 | 1,359 | 1,399 | 1,305 | 1,310 | 95,300 | 1,310 |
| 2001-03-06 | 1,248 | 1,310 | 1,229 | 1,299 | 134,300 | 1,299 |
| 2001-03-05 | 1,333 | 1,333 | 1,235 | 1,239 | 45,700 | 1,239 |
| 2001-03-02 | 1,350 | 1,350 | 1,310 | 1,313 | 54,800 | 1,313 |
| 2001-03-01 | 1,391 | 1,400 | 1,350 | 1,350 | 46,900 | 1,350 |
| 2001-02-28 | 1,417 | 1,460 | 1,370 | 1,370 | 131,800 | 1,370 |
| 2001-02-27 | 1,570 | 1,570 | 1,497 | 1,497 | 26,300 | 1,497 |
| 2001-02-26 | 1,580 | 1,580 | 1,532 | 1,569 | 15,800 | 1,569 |
| 2001-02-23 | 1,600 | 1,600 | 1,568 | 1,580 | 37,600 | 1,580 |
| 2001-02-22 | 1,550 | 1,550 | 1,512 | 1,531 | 21,300 | 1,531 |
| 2001-02-21 | 1,560 | 1,560 | 1,500 | 1,553 | 14,300 | 1,553 |
| 2001-02-20 | 1,490 | 1,551 | 1,490 | 1,545 | 12,300 | 1,545 |
| 2001-02-19 | 1,568 | 1,568 | 1,450 | 1,545 | 21,400 | 1,545 |
| 2001-02-16 | 1,629 | 1,629 | 1,500 | 1,538 | 28,800 | 1,538 |
| 2001-02-15 | 1,650 | 1,690 | 1,575 | 1,589 | 21,600 | 1,589 |
| 2001-02-14 | 1,600 | 1,640 | 1,570 | 1,600 | 6,200 | 1,600 |
| 2001-02-13 | 1,700 | 1,720 | 1,610 | 1,630 | 25,500 | 1,630 |
| 2001-02-09 | 1,560 | 1,600 | 1,548 | 1,590 | 9,300 | 1,590 |
| 2001-02-08 | 1,650 | 1,650 | 1,550 | 1,560 | 22,000 | 1,560 |
| 2001-02-07 | 1,640 | 1,650 | 1,625 | 1,650 | 10,400 | 1,650 |
| 2001-02-06 | 1,720 | 1,720 | 1,600 | 1,645 | 15,300 | 1,645 |
| 2001-02-05 | 1,700 | 1,700 | 1,680 | 1,692 | 8,200 | 1,692 |
| 2001-02-02 | 1,730 | 1,733 | 1,681 | 1,733 | 21,900 | 1,733 |
| 2001-02-01 | 1,720 | 1,730 | 1,711 | 1,728 | 25,800 | 1,728 |
| 2001-01-31 | 1,700 | 1,730 | 1,700 | 1,723 | 11,700 | 1,723 |
| 2001-01-30 | 1,690 | 1,730 | 1,660 | 1,730 | 27,500 | 1,730 |
| 2001-01-29 | 1,712 | 1,721 | 1,660 | 1,660 | 18,700 | 1,660 |
| 2001-01-26 | 1,761 | 1,770 | 1,700 | 1,702 | 30,200 | 1,702 |
| 2001-01-25 | 1,730 | 1,800 | 1,713 | 1,750 | 88,700 | 1,750 |
| 2001-01-24 | 1,700 | 1,750 | 1,668 | 1,700 | 17,700 | 1,700 |
| 2001-01-23 | 1,650 | 1,670 | 1,650 | 1,670 | 17,700 | 1,670 |
| 2001-01-22 | 1,800 | 1,810 | 1,738 | 1,738 | 41,500 | 1,738 |
| 2001-01-19 | 1,820 | 1,840 | 1,750 | 1,800 | 64,000 | 1,800 |
| 2001-01-18 | 1,610 | 1,700 | 1,610 | 1,700 | 59,000 | 1,700 |
| 2001-01-17 | 1,493 | 1,550 | 1,491 | 1,550 | 35,400 | 1,550 |
| 2001-01-16 | 1,550 | 1,550 | 1,450 | 1,500 | 27,300 | 1,500 |
| 2001-01-15 | 1,420 | 1,538 | 1,400 | 1,538 | 42,600 | 1,538 |
| 2001-01-12 | 1,440 | 1,450 | 1,380 | 1,380 | 18,500 | 1,380 |
| 2001-01-11 | 1,400 | 1,401 | 1,360 | 1,400 | 39,100 | 1,400 |
| 2001-01-10 | 1,410 | 1,420 | 1,350 | 1,360 | 21,700 | 1,360 |
| 2001-01-09 | 1,420 | 1,420 | 1,370 | 1,390 | 17,600 | 1,390 |
| 2001-01-05 | 1,500 | 1,515 | 1,425 | 1,430 | 40,400 | 1,430 |
| 2001-01-04 | 1,560 | 1,560 | 1,500 | 1,515 | 17,200 | 1,515 |
分割・併合履歴 ： [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株
