9942 (株)ジョイフル 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 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2001-12-27 | 1,345 | 1,350 | 1,339 | 1,350 | 10,000 | 1,350 |
| 2001-12-26 | 1,299 | 1,325 | 1,280 | 1,325 | 9,000 | 1,325 |
| 2001-12-25 | 1,281 | 1,299 | 1,280 | 1,299 | 4,000 | 1,299 |
| 2001-12-21 | 1,300 | 1,340 | 1,300 | 1,300 | 12,000 | 1,300 |
| 2001-12-20 | 1,290 | 1,300 | 1,290 | 1,300 | 9,000 | 1,300 |
| 2001-12-19 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 1,310 |
| 2001-12-18 | 1,309 | 1,310 | 1,309 | 1,310 | 4,000 | 1,310 |
| 2001-12-17 | 1,330 | 1,330 | 1,319 | 1,319 | 3,000 | 1,319 |
| 2001-12-14 | 1,320 | 1,340 | 1,250 | 1,340 | 11,000 | 1,340 |
| 2001-12-12 | 1,278 | 1,350 | 1,278 | 1,350 | 5,000 | 1,350 |
| 2001-12-11 | 1,280 | 1,280 | 1,250 | 1,280 | 7,000 | 1,280 |
| 2001-12-10 | 1,220 | 1,280 | 1,220 | 1,280 | 12,000 | 1,280 |
| 2001-12-07 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 | 1,220 |
| 2001-12-06 | 1,260 | 1,260 | 1,240 | 1,240 | 11,000 | 1,240 |
| 2001-12-05 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2001-12-04 | 1,280 | 1,280 | 1,260 | 1,270 | 5,000 | 1,270 |
| 2001-12-03 | 1,260 | 1,280 | 1,260 | 1,280 | 6,000 | 1,280 |
| 2001-11-30 | 1,250 | 1,360 | 1,220 | 1,360 | 18,000 | 1,360 |
| 2001-11-29 | 1,239 | 1,250 | 1,230 | 1,250 | 11,000 | 1,250 |
| 2001-11-28 | 1,230 | 1,270 | 1,230 | 1,270 | 16,000 | 1,270 |
| 2001-11-27 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 | 1,230 |
| 2001-11-26 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 1,230 |
| 2001-11-22 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 1,250 |
| 2001-11-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2001-11-20 | 1,280 | 1,280 | 1,250 | 1,280 | 8,000 | 1,280 |
| 2001-11-19 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,280 |
| 2001-11-16 | 1,301 | 1,310 | 1,300 | 1,300 | 12,000 | 1,300 |
| 2001-11-15 | 1,320 | 1,320 | 1,300 | 1,300 | 12,000 | 1,300 |
| 2001-11-14 | 1,320 | 1,330 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2001-11-13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2001-11-12 | 1,340 | 1,340 | 1,320 | 1,320 | 8,000 | 1,320 |
| 2001-11-09 | 1,330 | 1,349 | 1,330 | 1,330 | 11,000 | 1,330 |
| 2001-11-08 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2001-11-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2001-11-06 | 1,349 | 1,350 | 1,349 | 1,350 | 2,000 | 1,350 |
| 2001-11-05 | 1,340 | 1,349 | 1,340 | 1,349 | 4,000 | 1,349 |
| 2001-11-02 | 1,351 | 1,351 | 1,340 | 1,340 | 6,000 | 1,340 |
| 2001-11-01 | 1,331 | 1,340 | 1,331 | 1,331 | 6,000 | 1,331 |
| 2001-10-31 | 1,330 | 1,370 | 1,320 | 1,330 | 14,000 | 1,330 |
| 2001-10-30 | 1,329 | 1,330 | 1,320 | 1,330 | 9,000 | 1,330 |
| 2001-10-29 | 1,330 | 1,330 | 1,301 | 1,330 | 13,000 | 1,330 |
| 2001-10-26 | 1,350 | 1,350 | 1,330 | 1,330 | 15,000 | 1,330 |
| 2001-10-25 | 1,350 | 1,380 | 1,330 | 1,350 | 30,000 | 1,350 |
| 2001-10-24 | 1,370 | 1,380 | 1,360 | 1,360 | 25,000 | 1,360 |
| 2001-10-23 | 1,420 | 1,420 | 1,380 | 1,380 | 11,000 | 1,380 |
| 2001-10-22 | 1,424 | 1,424 | 1,370 | 1,400 | 13,000 | 1,400 |
| 2001-10-19 | 1,430 | 1,430 | 1,429 | 1,430 | 5,000 | 1,430 |
| 2001-10-18 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 | 1,430 |
| 2001-10-17 | 1,440 | 1,449 | 1,440 | 1,449 | 4,000 | 1,449 |
| 2001-10-16 | 1,439 | 1,450 | 1,410 | 1,450 | 5,000 | 1,450 |
| 2001-10-15 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2001-10-12 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2001-10-11 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2001-10-10 | 1,400 | 1,440 | 1,400 | 1,440 | 10,000 | 1,440 |
| 2001-10-09 | 1,440 | 1,440 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2001-10-05 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 | 1,450 |
| 2001-10-04 | 1,400 | 1,420 | 1,360 | 1,420 | 7,000 | 1,420 |
| 2001-10-03 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 | 1,400 |
| 2001-10-02 | 1,470 | 1,470 | 1,430 | 1,430 | 5,000 | 1,430 |
| 2001-10-01 | 1,380 | 1,450 | 1,370 | 1,450 | 12,000 | 1,450 |
| 2001-09-28 | 1,400 | 1,419 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2001-09-26 | 1,389 | 1,420 | 1,380 | 1,420 | 5,000 | 1,420 |
| 2001-09-25 | 1,408 | 1,409 | 1,408 | 1,409 | 4,000 | 1,409 |
| 2001-09-21 | 1,400 | 1,408 | 1,360 | 1,408 | 11,000 | 1,408 |
| 2001-09-20 | 1,399 | 1,399 | 1,399 | 1,399 | 2,000 | 1,399 |
| 2001-09-19 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 1,400 |
| 2001-09-18 | 1,400 | 1,419 | 1,380 | 1,380 | 7,000 | 1,380 |
| 2001-09-17 | 1,419 | 1,419 | 1,360 | 1,400 | 29,000 | 1,400 |
| 2001-09-14 | 1,380 | 1,420 | 1,380 | 1,420 | 10,000 | 1,420 |
| 2001-09-13 | 1,400 | 1,400 | 1,360 | 1,400 | 9,000 | 1,400 |
| 2001-09-12 | 1,389 | 1,420 | 1,370 | 1,400 | 20,000 | 1,400 |
| 2001-09-11 | 1,470 | 1,470 | 1,400 | 1,429 | 12,000 | 1,429 |
| 2001-09-10 | 1,474 | 1,480 | 1,450 | 1,470 | 11,000 | 1,470 |
| 2001-09-07 | 1,439 | 1,490 | 1,439 | 1,490 | 8,000 | 1,490 |
| 2001-09-06 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 | 1,440 |
| 2001-09-05 | 1,460 | 1,460 | 1,440 | 1,440 | 5,000 | 1,440 |
| 2001-09-04 | 1,451 | 1,460 | 1,451 | 1,460 | 4,000 | 1,460 |
| 2001-09-03 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2001-08-31 | 1,430 | 1,450 | 1,430 | 1,440 | 11,000 | 1,440 |
| 2001-08-30 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2001-08-29 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 | 1,450 |
| 2001-08-28 | 1,390 | 1,500 | 1,375 | 1,500 | 24,000 | 1,500 |
| 2001-08-27 | 1,396 | 1,400 | 1,360 | 1,390 | 37,000 | 1,390 |
| 2001-08-24 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 2001-08-23 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 2001-08-22 | 1,451 | 1,451 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2001-08-21 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 2001-08-20 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,480 |
| 2001-08-17 | 1,560 | 1,560 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2001-08-16 | 1,570 | 1,570 | 1,569 | 1,569 | 2,000 | 1,569 |
| 2001-08-15 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2001-08-14 | 1,540 | 1,575 | 1,540 | 1,575 | 9,000 | 1,575 |
| 2001-08-13 | 1,600 | 1,600 | 1,595 | 1,600 | 36,000 | 1,600 |
| 2001-08-10 | 1,545 | 1,640 | 1,545 | 1,640 | 118,000 | 1,640 |
| 2001-08-09 | 1,545 | 1,545 | 1,545 | 1,545 | 2,000 | 1,545 |
| 2001-08-08 | 1,548 | 1,548 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2001-08-07 | 1,450 | 1,548 | 1,420 | 1,548 | 16,000 | 1,548 |
| 2001-08-06 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2001-08-03 | 1,460 | 1,470 | 1,460 | 1,460 | 9,000 | 1,460 |
| 2001-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,500 |
| 2001-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2001-07-31 | 1,549 | 1,549 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2001-07-30 | 1,549 | 1,549 | 1,549 | 1,549 | 4,000 | 1,549 |
| 2001-07-27 | 1,451 | 1,550 | 1,451 | 1,550 | 8,000 | 1,550 |
| 2001-07-26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2001-07-25 | 1,430 | 1,450 | 1,420 | 1,450 | 4,000 | 1,450 |
| 2001-07-24 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 2001-07-23 | 1,455 | 1,455 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2001-07-19 | 1,470 | 1,470 | 1,450 | 1,450 | 7,000 | 1,450 |
| 2001-07-18 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2001-07-17 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2001-07-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-07-13 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 1,490 |
| 2001-07-12 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 | 1,470 |
| 2001-07-11 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-07-10 | 1,400 | 1,420 | 1,400 | 1,420 | 15,000 | 1,420 |
| 2001-07-09 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 | 1,400 |
| 2001-07-06 | 1,549 | 1,549 | 1,499 | 1,530 | 7,000 | 1,530 |
| 2001-07-05 | 1,550 | 1,550 | 1,549 | 1,549 | 3,000 | 1,549 |
| 2001-07-04 | 1,560 | 1,570 | 1,550 | 1,550 | 5,000 | 1,550 |
| 2001-07-03 | 1,650 | 1,650 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2001-07-02 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2001-06-29 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2001-06-28 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 | 1,650 |
| 2001-06-27 | 1,660 | 1,680 | 1,660 | 1,660 | 6,000 | 1,660 |
| 2001-06-26 | 1,660 | 1,670 | 1,660 | 1,670 | 8,000 | 1,670 |
| 2001-06-25 | 1,679 | 1,680 | 1,670 | 1,680 | 13,000 | 1,680 |
| 2001-06-22 | 1,681 | 1,690 | 1,680 | 1,680 | 7,000 | 1,680 |
| 2001-06-21 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,680 |
| 2001-06-20 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 1,670 |
| 2001-06-19 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,700 |
| 2001-06-18 | 1,700 | 1,700 | 1,660 | 1,675 | 4,000 | 1,675 |
| 2001-06-15 | 1,679 | 1,690 | 1,670 | 1,680 | 6,000 | 1,680 |
| 2001-06-14 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 | 1,680 |
| 2001-06-13 | 1,689 | 1,690 | 1,689 | 1,690 | 4,000 | 1,690 |
| 2001-06-12 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,690 |
| 2001-06-11 | 1,670 | 1,700 | 1,670 | 1,695 | 8,000 | 1,695 |
| 2001-06-08 | 1,640 | 1,651 | 1,640 | 1,650 | 8,000 | 1,650 |
| 2001-06-07 | 1,640 | 1,640 | 1,635 | 1,640 | 6,000 | 1,640 |
| 2001-06-06 | 1,640 | 1,640 | 1,635 | 1,640 | 7,000 | 1,640 |
| 2001-06-05 | 1,650 | 1,650 | 1,640 | 1,640 | 8,000 | 1,640 |
| 2001-06-04 | 1,670 | 1,670 | 1,660 | 1,660 | 7,000 | 1,660 |
| 2001-06-01 | 1,671 | 1,671 | 1,670 | 1,670 | 6,000 | 1,670 |
| 2001-05-31 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,670 |
| 2001-05-30 | 1,690 | 1,690 | 1,665 | 1,670 | 5,000 | 1,670 |
| 2001-05-29 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,690 |
| 2001-05-28 | 1,690 | 1,690 | 1,665 | 1,680 | 6,000 | 1,680 |
| 2001-05-25 | 1,700 | 1,700 | 1,690 | 1,690 | 16,000 | 1,690 |
| 2001-05-24 | 1,700 | 1,700 | 1,690 | 1,700 | 4,000 | 1,700 |
| 2001-05-23 | 1,690 | 1,700 | 1,680 | 1,700 | 27,000 | 1,700 |
| 2001-05-22 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 | 1,690 |
| 2001-05-21 | 1,690 | 1,690 | 1,690 | 1,690 | 12,000 | 1,690 |
| 2001-05-18 | 1,671 | 1,690 | 1,670 | 1,690 | 24,000 | 1,690 |
| 2001-05-17 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2001-05-16 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2001-05-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2001-05-14 | 1,700 | 1,700 | 1,670 | 1,670 | 7,000 | 1,670 |
| 2001-05-11 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,690 |
| 2001-05-10 | 1,660 | 1,660 | 1,640 | 1,660 | 7,000 | 1,660 |
| 2001-05-09 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,650 |
| 2001-05-07 | 1,679 | 1,700 | 1,679 | 1,680 | 6,000 | 1,680 |
| 2001-05-02 | 1,700 | 1,700 | 1,690 | 1,690 | 11,000 | 1,690 |
| 2001-05-01 | 1,650 | 1,700 | 1,650 | 1,700 | 7,000 | 1,700 |
| 2001-04-27 | 1,640 | 1,650 | 1,640 | 1,650 | 5,000 | 1,650 |
| 2001-04-26 | 1,600 | 1,640 | 1,600 | 1,640 | 6,000 | 1,640 |
| 2001-04-25 | 1,610 | 1,610 | 1,590 | 1,590 | 14,000 | 1,590 |
| 2001-04-24 | 1,660 | 1,660 | 1,640 | 1,640 | 12,000 | 1,640 |
| 2001-04-23 | 1,671 | 1,700 | 1,660 | 1,660 | 8,000 | 1,660 |
| 2001-04-20 | 1,651 | 1,700 | 1,651 | 1,670 | 9,000 | 1,670 |
| 2001-04-19 | 1,750 | 1,750 | 1,700 | 1,700 | 13,000 | 1,700 |
| 2001-04-18 | 1,800 | 1,800 | 1,700 | 1,700 | 29,000 | 1,700 |
| 2001-04-17 | 1,821 | 1,860 | 1,790 | 1,820 | 37,000 | 1,820 |
| 2001-04-16 | 1,616 | 1,780 | 1,616 | 1,780 | 16,000 | 1,780 |
| 2001-04-13 | 1,562 | 1,670 | 1,562 | 1,610 | 19,000 | 1,610 |
| 2001-04-12 | 1,516 | 1,600 | 1,516 | 1,560 | 15,000 | 1,560 |
| 2001-04-11 | 1,500 | 1,550 | 1,500 | 1,510 | 23,000 | 1,510 |
| 2001-04-10 | 1,489 | 1,500 | 1,489 | 1,497 | 8,000 | 1,497 |
| 2001-04-09 | 1,469 | 1,470 | 1,465 | 1,469 | 10,000 | 1,469 |
| 2001-04-06 | 1,470 | 1,470 | 1,460 | 1,470 | 9,000 | 1,470 |
| 2001-04-05 | 1,420 | 1,500 | 1,420 | 1,465 | 15,000 | 1,465 |
| 2001-04-04 | 1,400 | 1,425 | 1,400 | 1,420 | 16,000 | 1,420 |
| 2001-04-03 | 1,340 | 1,363 | 1,340 | 1,362 | 12,000 | 1,362 |
| 2001-04-02 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2001-03-30 | 1,350 | 1,350 | 1,300 | 1,330 | 11,000 | 1,330 |
| 2001-03-29 | 1,300 | 1,350 | 1,300 | 1,340 | 11,000 | 1,340 |
| 2001-03-28 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 | 1,330 |
| 2001-03-27 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 | 1,350 |
| 2001-03-26 | 1,280 | 1,300 | 1,270 | 1,295 | 14,000 | 1,295 |
| 2001-03-23 | 1,250 | 1,270 | 1,250 | 1,270 | 10,000 | 1,270 |
| 2001-03-22 | 1,240 | 1,250 | 1,230 | 1,230 | 14,000 | 1,230 |
| 2001-03-21 | 1,225 | 1,240 | 1,225 | 1,240 | 11,000 | 1,240 |
| 2001-03-19 | 1,225 | 1,245 | 1,225 | 1,245 | 14,000 | 1,245 |
| 2001-03-16 | 1,230 | 1,250 | 1,220 | 1,245 | 10,000 | 1,245 |
| 2001-03-15 | 1,200 | 1,240 | 1,200 | 1,201 | 16,000 | 1,201 |
| 2001-03-14 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 1,210 |
| 2001-03-13 | 1,229 | 1,229 | 1,225 | 1,229 | 4,000 | 1,229 |
| 2001-03-12 | 1,230 | 1,250 | 1,227 | 1,230 | 12,000 | 1,230 |
| 2001-03-09 | 1,230 | 1,245 | 1,230 | 1,230 | 9,000 | 1,230 |
| 2001-03-08 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 | 1,230 |
| 2001-03-07 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 2001-03-06 | 1,221 | 1,222 | 1,221 | 1,222 | 4,000 | 1,222 |
| 2001-03-05 | 1,223 | 1,223 | 1,223 | 1,223 | 3,000 | 1,223 |
| 2001-03-02 | 1,280 | 1,280 | 1,222 | 1,222 | 9,000 | 1,222 |
| 2001-03-01 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 | 1,260 |
| 2001-02-28 | 1,290 | 1,290 | 1,270 | 1,280 | 7,000 | 1,280 |
| 2001-02-27 | 1,290 | 1,290 | 1,279 | 1,290 | 4,000 | 1,290 |
| 2001-02-26 | 1,260 | 1,290 | 1,250 | 1,290 | 14,000 | 1,290 |
| 2001-02-23 | 1,160 | 1,300 | 1,160 | 1,300 | 21,000 | 1,300 |
| 2001-02-22 | 1,201 | 1,210 | 1,180 | 1,180 | 15,000 | 1,180 |
| 2001-02-21 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2001-02-20 | 1,201 | 1,201 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2001-02-19 | 1,211 | 1,211 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2001-02-16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2001-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2001-02-14 | 1,240 | 1,250 | 1,220 | 1,240 | 7,000 | 1,240 |
| 2001-02-13 | 1,200 | 1,255 | 1,200 | 1,240 | 9,000 | 1,240 |
| 2001-02-09 | 1,190 | 1,202 | 1,190 | 1,202 | 8,000 | 1,202 |
| 2001-02-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2001-02-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-02-06 | 1,160 | 1,200 | 1,160 | 1,160 | 6,000 | 1,160 |
| 2001-02-05 | 1,200 | 1,210 | 1,195 | 1,195 | 9,000 | 1,195 |
| 2001-02-02 | 1,251 | 1,251 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2001-02-01 | 1,260 | 1,264 | 1,240 | 1,240 | 9,000 | 1,240 |
| 2001-01-31 | 1,260 | 1,264 | 1,260 | 1,264 | 6,000 | 1,264 |
| 2001-01-29 | 1,264 | 1,264 | 1,264 | 1,264 | 1,000 | 1,264 |
| 2001-01-26 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2001-01-25 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2001-01-24 | 1,265 | 1,265 | 1,265 | 1,265 | 2,000 | 1,265 |
| 2001-01-23 | 1,272 | 1,272 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2001-01-22 | 1,273 | 1,273 | 1,272 | 1,273 | 3,000 | 1,273 |
| 2001-01-18 | 1,286 | 1,286 | 1,286 | 1,286 | 1,000 | 1,286 |
| 2001-01-17 | 1,250 | 1,287 | 1,250 | 1,287 | 30,000 | 1,287 |
| 2001-01-16 | 1,230 | 1,250 | 1,230 | 1,250 | 27,000 | 1,250 |
| 2001-01-15 | 1,180 | 1,230 | 1,180 | 1,230 | 25,000 | 1,230 |
| 2001-01-12 | 1,219 | 1,219 | 1,200 | 1,200 | 15,000 | 1,200 |
| 2001-01-11 | 1,230 | 1,230 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2001-01-10 | 1,225 | 1,230 | 1,225 | 1,230 | 9,000 | 1,230 |
| 2001-01-09 | 1,211 | 1,212 | 1,211 | 1,212 | 4,000 | 1,212 |
| 2001-01-05 | 1,249 | 1,250 | 1,230 | 1,249 | 9,000 | 1,249 |
| 2001-01-04 | 1,251 | 1,251 | 1,250 | 1,250 | 2,000 | 1,250 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
