9946 ミニストップ(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 | 1,780 | 1,810 | 1,780 | 1,800 | 29,100 | 1,800 |
| 2001-12-27 | 1,760 | 1,780 | 1,755 | 1,780 | 9,500 | 1,780 |
| 2001-12-26 | 1,770 | 1,770 | 1,751 | 1,760 | 6,900 | 1,760 |
| 2001-12-25 | 1,767 | 1,770 | 1,740 | 1,770 | 11,800 | 1,770 |
| 2001-12-21 | 1,741 | 1,768 | 1,736 | 1,768 | 18,200 | 1,768 |
| 2001-12-20 | 1,737 | 1,769 | 1,721 | 1,769 | 20,600 | 1,769 |
| 2001-12-19 | 1,738 | 1,789 | 1,738 | 1,789 | 13,000 | 1,789 |
| 2001-12-18 | 1,766 | 1,798 | 1,760 | 1,798 | 10,800 | 1,798 |
| 2001-12-17 | 1,765 | 1,784 | 1,763 | 1,766 | 6,100 | 1,766 |
| 2001-12-14 | 1,761 | 1,790 | 1,761 | 1,777 | 32,500 | 1,777 |
| 2001-12-13 | 1,799 | 1,799 | 1,790 | 1,799 | 8,000 | 1,799 |
| 2001-12-12 | 1,798 | 1,799 | 1,783 | 1,790 | 9,500 | 1,790 |
| 2001-12-11 | 1,781 | 1,793 | 1,770 | 1,793 | 10,200 | 1,793 |
| 2001-12-10 | 1,800 | 1,800 | 1,770 | 1,798 | 24,300 | 1,798 |
| 2001-12-07 | 1,789 | 1,800 | 1,765 | 1,787 | 23,300 | 1,787 |
| 2001-12-06 | 1,792 | 1,800 | 1,767 | 1,799 | 25,900 | 1,799 |
| 2001-12-05 | 1,773 | 1,790 | 1,723 | 1,790 | 12,900 | 1,790 |
| 2001-12-04 | 1,720 | 1,800 | 1,650 | 1,800 | 20,200 | 1,800 |
| 2001-12-03 | 1,740 | 1,750 | 1,700 | 1,714 | 22,500 | 1,714 |
| 2001-11-30 | 1,746 | 1,747 | 1,740 | 1,740 | 12,100 | 1,740 |
| 2001-11-29 | 1,751 | 1,752 | 1,725 | 1,746 | 16,500 | 1,746 |
| 2001-11-28 | 1,761 | 1,789 | 1,752 | 1,755 | 7,100 | 1,755 |
| 2001-11-27 | 1,790 | 1,799 | 1,750 | 1,795 | 18,800 | 1,795 |
| 2001-11-26 | 1,771 | 1,783 | 1,764 | 1,781 | 15,900 | 1,781 |
| 2001-11-22 | 1,756 | 1,777 | 1,751 | 1,770 | 17,000 | 1,770 |
| 2001-11-21 | 1,756 | 1,756 | 1,745 | 1,756 | 22,100 | 1,756 |
| 2001-11-20 | 1,769 | 1,769 | 1,745 | 1,745 | 13,100 | 1,745 |
| 2001-11-19 | 1,780 | 1,786 | 1,764 | 1,765 | 6,900 | 1,765 |
| 2001-11-16 | 1,781 | 1,800 | 1,772 | 1,780 | 8,500 | 1,780 |
| 2001-11-15 | 1,800 | 1,801 | 1,789 | 1,800 | 14,200 | 1,800 |
| 2001-11-14 | 1,800 | 1,811 | 1,799 | 1,807 | 19,400 | 1,807 |
| 2001-11-13 | 1,800 | 1,817 | 1,782 | 1,817 | 29,400 | 1,817 |
| 2001-11-12 | 1,800 | 1,800 | 1,790 | 1,795 | 3,600 | 1,795 |
| 2001-11-09 | 1,830 | 1,830 | 1,795 | 1,800 | 29,800 | 1,800 |
| 2001-11-08 | 1,800 | 1,829 | 1,795 | 1,829 | 20,900 | 1,829 |
| 2001-11-07 | 1,810 | 1,815 | 1,788 | 1,815 | 28,200 | 1,815 |
| 2001-11-06 | 1,783 | 1,813 | 1,780 | 1,780 | 24,800 | 1,780 |
| 2001-11-05 | 1,800 | 1,815 | 1,779 | 1,815 | 20,700 | 1,815 |
| 2001-11-02 | 1,771 | 1,800 | 1,771 | 1,778 | 9,800 | 1,778 |
| 2001-11-01 | 1,835 | 1,835 | 1,762 | 1,766 | 24,300 | 1,766 |
| 2001-10-31 | 1,773 | 1,849 | 1,773 | 1,835 | 46,800 | 1,835 |
| 2001-10-30 | 1,754 | 1,795 | 1,754 | 1,795 | 7,900 | 1,795 |
| 2001-10-29 | 1,770 | 1,799 | 1,750 | 1,780 | 22,000 | 1,780 |
| 2001-10-26 | 1,764 | 1,800 | 1,764 | 1,789 | 10,500 | 1,789 |
| 2001-10-25 | 1,800 | 1,800 | 1,749 | 1,794 | 27,100 | 1,794 |
| 2001-10-24 | 1,800 | 1,800 | 1,772 | 1,772 | 19,400 | 1,772 |
| 2001-10-23 | 1,756 | 1,798 | 1,756 | 1,798 | 17,500 | 1,798 |
| 2001-10-22 | 1,739 | 1,769 | 1,735 | 1,752 | 11,700 | 1,752 |
| 2001-10-19 | 1,731 | 1,741 | 1,711 | 1,734 | 13,100 | 1,734 |
| 2001-10-18 | 1,739 | 1,748 | 1,722 | 1,731 | 16,600 | 1,731 |
| 2001-10-17 | 1,769 | 1,799 | 1,721 | 1,799 | 32,400 | 1,799 |
| 2001-10-16 | 1,800 | 1,804 | 1,789 | 1,800 | 36,500 | 1,800 |
| 2001-10-15 | 1,781 | 1,804 | 1,767 | 1,787 | 10,400 | 1,787 |
| 2001-10-12 | 1,870 | 1,880 | 1,830 | 1,834 | 25,700 | 1,834 |
| 2001-10-11 | 1,870 | 1,880 | 1,861 | 1,880 | 11,500 | 1,880 |
| 2001-10-10 | 1,855 | 1,860 | 1,830 | 1,860 | 20,600 | 1,860 |
| 2001-10-09 | 1,825 | 1,850 | 1,824 | 1,834 | 10,100 | 1,834 |
| 2001-10-05 | 1,840 | 1,841 | 1,810 | 1,825 | 12,800 | 1,825 |
| 2001-10-04 | 1,850 | 1,860 | 1,846 | 1,852 | 14,700 | 1,852 |
| 2001-10-03 | 1,859 | 1,859 | 1,833 | 1,839 | 15,600 | 1,839 |
| 2001-10-02 | 1,810 | 1,860 | 1,792 | 1,859 | 22,400 | 1,859 |
| 2001-10-01 | 1,780 | 1,830 | 1,750 | 1,823 | 33,700 | 1,823 |
| 2001-09-28 | 1,730 | 1,760 | 1,720 | 1,750 | 23,700 | 1,750 |
| 2001-09-27 | 1,700 | 1,740 | 1,700 | 1,740 | 11,300 | 1,740 |
| 2001-09-26 | 1,690 | 1,695 | 1,676 | 1,695 | 12,300 | 1,695 |
| 2001-09-25 | 1,699 | 1,699 | 1,634 | 1,660 | 23,300 | 1,660 |
| 2001-09-21 | 1,493 | 1,630 | 1,493 | 1,630 | 67,800 | 1,630 |
| 2001-09-20 | 1,710 | 1,719 | 1,699 | 1,703 | 43,800 | 1,703 |
| 2001-09-19 | 1,655 | 1,790 | 1,655 | 1,790 | 38,200 | 1,790 |
| 2001-09-18 | 1,600 | 1,680 | 1,600 | 1,655 | 11,300 | 1,655 |
| 2001-09-17 | 1,599 | 1,619 | 1,550 | 1,600 | 23,900 | 1,600 |
| 2001-09-14 | 1,609 | 1,650 | 1,599 | 1,599 | 39,300 | 1,599 |
| 2001-09-13 | 1,600 | 1,605 | 1,571 | 1,600 | 35,900 | 1,600 |
| 2001-09-12 | 1,605 | 1,660 | 1,605 | 1,610 | 17,700 | 1,610 |
| 2001-09-11 | 1,738 | 1,738 | 1,690 | 1,695 | 25,600 | 1,695 |
| 2001-09-10 | 1,759 | 1,760 | 1,711 | 1,740 | 44,500 | 1,740 |
| 2001-09-07 | 1,735 | 1,735 | 1,710 | 1,710 | 13,600 | 1,710 |
| 2001-09-06 | 1,750 | 1,751 | 1,730 | 1,739 | 13,800 | 1,739 |
| 2001-09-05 | 1,760 | 1,773 | 1,751 | 1,760 | 8,200 | 1,760 |
| 2001-09-04 | 1,789 | 1,800 | 1,770 | 1,800 | 33,000 | 1,800 |
| 2001-09-03 | 1,800 | 1,805 | 1,780 | 1,793 | 29,400 | 1,793 |
| 2001-08-31 | 1,800 | 1,829 | 1,779 | 1,790 | 22,600 | 1,790 |
| 2001-08-30 | 1,820 | 1,840 | 1,800 | 1,825 | 51,400 | 1,825 |
| 2001-08-29 | 1,819 | 1,840 | 1,819 | 1,825 | 32,100 | 1,825 |
| 2001-08-28 | 1,780 | 1,849 | 1,780 | 1,849 | 33,300 | 1,849 |
| 2001-08-27 | 1,770 | 1,790 | 1,770 | 1,776 | 39,700 | 1,776 |
| 2001-08-24 | 1,780 | 1,789 | 1,768 | 1,768 | 45,700 | 1,768 |
| 2001-08-23 | 1,816 | 1,842 | 1,796 | 1,798 | 23,400 | 1,798 |
| 2001-08-22 | 1,835 | 1,841 | 1,811 | 1,815 | 28,600 | 1,815 |
| 2001-08-21 | 1,800 | 1,840 | 1,800 | 1,834 | 86,400 | 1,834 |
| 2001-08-20 | 1,800 | 1,824 | 1,799 | 1,800 | 25,600 | 1,800 |
| 2001-08-17 | 1,841 | 1,871 | 1,795 | 1,795 | 49,700 | 1,795 |
| 2001-08-16 | 1,850 | 1,865 | 1,841 | 1,855 | 147,000 | 1,855 |
| 2001-08-15 | 1,870 | 1,882 | 1,858 | 1,865 | 19,100 | 1,865 |
| 2001-08-14 | 1,900 | 1,900 | 1,880 | 1,882 | 19,700 | 1,882 |
| 2001-08-13 | 1,900 | 1,901 | 1,885 | 1,885 | 56,000 | 1,885 |
| 2001-08-10 | 1,880 | 1,900 | 1,862 | 1,900 | 15,400 | 1,900 |
| 2001-08-09 | 1,880 | 1,881 | 1,856 | 1,860 | 9,800 | 1,860 |
| 2001-08-08 | 1,920 | 1,930 | 1,882 | 1,885 | 15,200 | 1,885 |
| 2001-08-07 | 1,900 | 1,930 | 1,855 | 1,910 | 26,000 | 1,910 |
| 2001-08-06 | 1,880 | 1,900 | 1,851 | 1,900 | 18,400 | 1,900 |
| 2001-08-03 | 1,866 | 1,880 | 1,851 | 1,851 | 13,000 | 1,851 |
| 2001-08-02 | 1,879 | 1,881 | 1,841 | 1,868 | 17,400 | 1,868 |
| 2001-08-01 | 1,799 | 1,881 | 1,790 | 1,881 | 37,200 | 1,881 |
| 2001-07-31 | 1,779 | 1,800 | 1,779 | 1,782 | 34,200 | 1,782 |
| 2001-07-30 | 1,780 | 1,780 | 1,760 | 1,767 | 56,400 | 1,767 |
| 2001-07-27 | 1,770 | 1,785 | 1,765 | 1,781 | 32,900 | 1,781 |
| 2001-07-26 | 1,800 | 1,801 | 1,763 | 1,777 | 16,100 | 1,777 |
| 2001-07-25 | 1,761 | 1,780 | 1,760 | 1,763 | 25,600 | 1,763 |
| 2001-07-24 | 1,759 | 1,800 | 1,751 | 1,800 | 17,400 | 1,800 |
| 2001-07-23 | 1,800 | 1,815 | 1,745 | 1,765 | 14,300 | 1,765 |
| 2001-07-19 | 1,790 | 1,793 | 1,780 | 1,793 | 19,300 | 1,793 |
| 2001-07-18 | 1,855 | 1,856 | 1,795 | 1,802 | 26,400 | 1,802 |
| 2001-07-17 | 1,875 | 1,875 | 1,854 | 1,855 | 3,400 | 1,855 |
| 2001-07-16 | 1,841 | 1,893 | 1,841 | 1,880 | 10,000 | 1,880 |
| 2001-07-13 | 1,890 | 1,890 | 1,870 | 1,870 | 5,800 | 1,870 |
| 2001-07-12 | 1,851 | 1,880 | 1,851 | 1,880 | 8,800 | 1,880 |
| 2001-07-11 | 1,898 | 1,898 | 1,853 | 1,865 | 13,300 | 1,865 |
| 2001-07-10 | 1,900 | 1,900 | 1,850 | 1,880 | 24,500 | 1,880 |
| 2001-07-09 | 1,849 | 1,850 | 1,806 | 1,845 | 18,000 | 1,845 |
| 2001-07-06 | 1,848 | 1,880 | 1,826 | 1,852 | 27,000 | 1,852 |
| 2001-07-05 | 1,849 | 1,849 | 1,825 | 1,825 | 19,900 | 1,825 |
| 2001-07-04 | 1,830 | 1,831 | 1,818 | 1,824 | 16,300 | 1,824 |
| 2001-07-03 | 1,816 | 1,820 | 1,791 | 1,800 | 14,600 | 1,800 |
| 2001-07-02 | 1,810 | 1,816 | 1,770 | 1,816 | 29,800 | 1,816 |
| 2001-06-29 | 1,780 | 1,810 | 1,760 | 1,791 | 22,500 | 1,791 |
| 2001-06-28 | 1,798 | 1,805 | 1,760 | 1,762 | 26,800 | 1,762 |
| 2001-06-27 | 1,760 | 1,790 | 1,755 | 1,790 | 21,400 | 1,790 |
| 2001-06-26 | 1,750 | 1,777 | 1,740 | 1,760 | 26,300 | 1,760 |
| 2001-06-25 | 1,750 | 1,785 | 1,740 | 1,755 | 58,800 | 1,755 |
| 2001-06-22 | 1,733 | 1,750 | 1,732 | 1,740 | 42,600 | 1,740 |
| 2001-06-21 | 1,740 | 1,743 | 1,727 | 1,730 | 51,200 | 1,730 |
| 2001-06-20 | 1,774 | 1,779 | 1,735 | 1,740 | 38,900 | 1,740 |
| 2001-06-19 | 1,805 | 1,815 | 1,774 | 1,774 | 40,500 | 1,774 |
| 2001-06-18 | 1,849 | 1,849 | 1,805 | 1,809 | 28,300 | 1,809 |
| 2001-06-15 | 1,850 | 1,850 | 1,812 | 1,813 | 21,900 | 1,813 |
| 2001-06-14 | 1,838 | 1,838 | 1,815 | 1,820 | 22,300 | 1,820 |
| 2001-06-13 | 1,816 | 1,877 | 1,816 | 1,840 | 25,000 | 1,840 |
| 2001-06-12 | 1,846 | 1,850 | 1,810 | 1,814 | 25,900 | 1,814 |
| 2001-06-11 | 1,850 | 1,860 | 1,846 | 1,846 | 15,100 | 1,846 |
| 2001-06-08 | 1,875 | 1,875 | 1,850 | 1,850 | 44,300 | 1,850 |
| 2001-06-07 | 1,850 | 1,875 | 1,845 | 1,875 | 34,800 | 1,875 |
| 2001-06-06 | 1,873 | 1,877 | 1,855 | 1,855 | 6,700 | 1,855 |
| 2001-06-05 | 1,860 | 1,880 | 1,846 | 1,854 | 18,400 | 1,854 |
| 2001-06-04 | 1,880 | 1,880 | 1,850 | 1,860 | 18,800 | 1,860 |
| 2001-06-01 | 1,845 | 1,885 | 1,842 | 1,845 | 36,200 | 1,845 |
| 2001-05-31 | 1,852 | 1,856 | 1,815 | 1,816 | 33,200 | 1,816 |
| 2001-05-30 | 1,870 | 1,873 | 1,852 | 1,852 | 19,700 | 1,852 |
| 2001-05-29 | 1,860 | 1,877 | 1,851 | 1,852 | 36,200 | 1,852 |
| 2001-05-28 | 1,870 | 1,900 | 1,860 | 1,860 | 27,000 | 1,860 |
| 2001-05-25 | 1,920 | 1,920 | 1,884 | 1,898 | 15,600 | 1,898 |
| 2001-05-24 | 1,880 | 1,889 | 1,880 | 1,884 | 20,300 | 1,884 |
| 2001-05-23 | 1,920 | 1,920 | 1,880 | 1,880 | 12,300 | 1,880 |
| 2001-05-22 | 1,921 | 1,937 | 1,890 | 1,890 | 19,800 | 1,890 |
| 2001-05-21 | 1,905 | 1,938 | 1,905 | 1,920 | 14,600 | 1,920 |
| 2001-05-18 | 1,912 | 1,920 | 1,880 | 1,884 | 40,400 | 1,884 |
| 2001-05-17 | 1,935 | 1,935 | 1,900 | 1,909 | 18,800 | 1,909 |
| 2001-05-16 | 1,940 | 1,950 | 1,891 | 1,891 | 73,900 | 1,891 |
| 2001-05-15 | 1,930 | 1,935 | 1,890 | 1,895 | 59,800 | 1,895 |
| 2001-05-14 | 1,990 | 1,990 | 1,925 | 1,930 | 21,500 | 1,930 |
| 2001-05-11 | 2,025 | 2,030 | 1,990 | 1,990 | 17,900 | 1,990 |
| 2001-05-10 | 2,050 | 2,060 | 2,000 | 2,025 | 28,100 | 2,025 |
| 2001-05-09 | 2,085 | 2,085 | 2,040 | 2,060 | 22,900 | 2,060 |
| 2001-05-08 | 2,050 | 2,085 | 2,030 | 2,045 | 25,400 | 2,045 |
| 2001-05-07 | 2,020 | 2,070 | 2,015 | 2,020 | 41,900 | 2,020 |
| 2001-05-02 | 2,000 | 2,000 | 1,976 | 2,000 | 38,900 | 2,000 |
| 2001-05-01 | 1,911 | 1,950 | 1,903 | 1,950 | 21,700 | 1,950 |
| 2001-04-27 | 1,912 | 1,915 | 1,880 | 1,881 | 11,500 | 1,881 |
| 2001-04-26 | 1,898 | 1,900 | 1,880 | 1,884 | 16,500 | 1,884 |
| 2001-04-25 | 1,870 | 1,885 | 1,870 | 1,874 | 23,200 | 1,874 |
| 2001-04-24 | 1,885 | 1,900 | 1,866 | 1,899 | 31,000 | 1,899 |
| 2001-04-23 | 1,898 | 1,900 | 1,885 | 1,885 | 27,200 | 1,885 |
| 2001-04-20 | 1,898 | 1,898 | 1,880 | 1,898 | 13,600 | 1,898 |
| 2001-04-19 | 1,878 | 1,936 | 1,861 | 1,898 | 89,800 | 1,898 |
| 2001-04-18 | 1,870 | 1,878 | 1,850 | 1,860 | 29,500 | 1,860 |
| 2001-04-17 | 1,894 | 1,894 | 1,866 | 1,873 | 14,900 | 1,873 |
| 2001-04-16 | 1,870 | 1,872 | 1,865 | 1,865 | 26,900 | 1,865 |
| 2001-04-13 | 1,871 | 1,879 | 1,860 | 1,869 | 17,500 | 1,869 |
| 2001-04-12 | 1,870 | 1,900 | 1,851 | 1,870 | 25,500 | 1,870 |
| 2001-04-11 | 1,960 | 1,960 | 1,900 | 1,900 | 37,300 | 1,900 |
| 2001-04-10 | 1,980 | 1,990 | 1,920 | 1,941 | 47,200 | 1,941 |
| 2001-04-09 | 1,935 | 1,935 | 1,920 | 1,920 | 15,800 | 1,920 |
| 2001-04-06 | 1,890 | 1,940 | 1,890 | 1,900 | 7,900 | 1,900 |
| 2001-04-05 | 1,895 | 1,903 | 1,878 | 1,879 | 27,700 | 1,879 |
| 2001-04-04 | 1,900 | 1,910 | 1,875 | 1,875 | 19,000 | 1,875 |
| 2001-04-03 | 1,880 | 1,930 | 1,880 | 1,930 | 10,900 | 1,930 |
| 2001-04-02 | 1,851 | 1,880 | 1,831 | 1,860 | 18,300 | 1,860 |
| 2001-03-30 | 1,930 | 1,960 | 1,900 | 1,900 | 9,800 | 1,900 |
| 2001-03-29 | 1,901 | 1,980 | 1,901 | 1,930 | 18,200 | 1,930 |
| 2001-03-28 | 2,000 | 2,010 | 1,901 | 1,901 | 28,900 | 1,901 |
| 2001-03-27 | 1,900 | 1,988 | 1,900 | 1,980 | 49,700 | 1,980 |
| 2001-03-26 | 1,830 | 1,899 | 1,826 | 1,899 | 37,700 | 1,899 |
| 2001-03-23 | 1,800 | 1,810 | 1,761 | 1,810 | 14,400 | 1,810 |
| 2001-03-22 | 1,820 | 1,830 | 1,800 | 1,830 | 15,700 | 1,830 |
| 2001-03-21 | 1,720 | 1,850 | 1,720 | 1,850 | 23,700 | 1,850 |
| 2001-03-19 | 1,740 | 1,780 | 1,726 | 1,735 | 13,800 | 1,735 |
| 2001-03-16 | 1,798 | 1,850 | 1,788 | 1,796 | 10,600 | 1,796 |
| 2001-03-15 | 1,750 | 1,751 | 1,681 | 1,749 | 13,400 | 1,749 |
| 2001-03-14 | 1,800 | 1,810 | 1,752 | 1,760 | 16,900 | 1,760 |
| 2001-03-13 | 1,800 | 1,800 | 1,750 | 1,780 | 13,300 | 1,780 |
| 2001-03-12 | 1,850 | 1,852 | 1,800 | 1,800 | 18,900 | 1,800 |
| 2001-03-09 | 1,860 | 1,860 | 1,840 | 1,850 | 49,600 | 1,850 |
| 2001-03-08 | 1,875 | 1,898 | 1,860 | 1,898 | 14,100 | 1,898 |
| 2001-03-07 | 1,900 | 1,905 | 1,873 | 1,887 | 12,200 | 1,887 |
| 2001-03-06 | 1,900 | 1,906 | 1,861 | 1,899 | 10,700 | 1,899 |
| 2001-03-05 | 1,900 | 1,920 | 1,860 | 1,866 | 11,000 | 1,866 |
| 2001-03-02 | 1,940 | 1,940 | 1,850 | 1,850 | 19,200 | 1,850 |
| 2001-03-01 | 1,990 | 2,000 | 1,957 | 1,980 | 12,800 | 1,980 |
| 2001-02-28 | 1,987 | 2,005 | 1,987 | 2,000 | 16,100 | 2,000 |
| 2001-02-27 | 2,010 | 2,090 | 1,950 | 1,986 | 42,600 | 1,986 |
| 2001-02-26 | 2,100 | 2,145 | 2,090 | 2,145 | 11,900 | 2,145 |
| 2001-02-23 | 2,070 | 2,180 | 2,060 | 2,180 | 16,100 | 2,180 |
| 2001-02-22 | 2,095 | 2,095 | 2,070 | 2,070 | 14,400 | 2,070 |
| 2001-02-21 | 2,095 | 2,095 | 2,065 | 2,095 | 7,200 | 2,095 |
| 2001-02-20 | 2,070 | 2,140 | 2,060 | 2,140 | 20,800 | 2,140 |
| 2001-02-19 | 2,035 | 2,050 | 2,035 | 2,050 | 7,300 | 2,050 |
| 2001-02-16 | 2,050 | 2,050 | 2,030 | 2,030 | 18,200 | 2,030 |
| 2001-02-15 | 2,040 | 2,050 | 2,040 | 2,045 | 12,500 | 2,045 |
| 2001-02-14 | 2,060 | 2,060 | 2,045 | 2,050 | 11,400 | 2,050 |
| 2001-02-13 | 2,060 | 2,070 | 2,045 | 2,055 | 18,400 | 2,055 |
| 2001-02-09 | 2,105 | 2,105 | 2,050 | 2,055 | 13,500 | 2,055 |
| 2001-02-08 | 2,080 | 2,080 | 2,065 | 2,065 | 11,100 | 2,065 |
| 2001-02-07 | 2,060 | 2,070 | 2,055 | 2,060 | 5,700 | 2,060 |
| 2001-02-06 | 2,070 | 2,070 | 2,050 | 2,060 | 11,900 | 2,060 |
| 2001-02-05 | 2,075 | 2,075 | 2,065 | 2,070 | 7,600 | 2,070 |
| 2001-02-02 | 2,070 | 2,100 | 2,070 | 2,095 | 16,500 | 2,095 |
| 2001-02-01 | 2,075 | 2,085 | 2,065 | 2,065 | 5,300 | 2,065 |
| 2001-01-31 | 2,090 | 2,095 | 2,070 | 2,075 | 5,500 | 2,075 |
| 2001-01-30 | 2,120 | 2,145 | 2,065 | 2,065 | 10,200 | 2,065 |
| 2001-01-29 | 2,060 | 2,100 | 2,060 | 2,100 | 10,400 | 2,100 |
| 2001-01-26 | 2,075 | 2,090 | 2,075 | 2,075 | 8,200 | 2,075 |
| 2001-01-25 | 2,130 | 2,180 | 2,095 | 2,095 | 8,300 | 2,095 |
| 2001-01-24 | 2,160 | 2,170 | 2,150 | 2,150 | 6,200 | 2,150 |
| 2001-01-23 | 2,160 | 2,170 | 2,135 | 2,170 | 7,500 | 2,170 |
| 2001-01-22 | 2,135 | 2,160 | 2,100 | 2,120 | 6,800 | 2,120 |
| 2001-01-19 | 2,110 | 2,240 | 2,105 | 2,180 | 23,700 | 2,180 |
| 2001-01-18 | 2,070 | 2,100 | 2,060 | 2,100 | 11,500 | 2,100 |
| 2001-01-17 | 2,055 | 2,080 | 2,050 | 2,065 | 5,000 | 2,065 |
| 2001-01-16 | 2,070 | 2,090 | 2,050 | 2,090 | 9,300 | 2,090 |
| 2001-01-15 | 2,015 | 2,050 | 2,015 | 2,025 | 19,100 | 2,025 |
| 2001-01-12 | 2,000 | 2,045 | 2,000 | 2,030 | 10,200 | 2,030 |
| 2001-01-11 | 2,060 | 2,060 | 1,970 | 2,000 | 17,900 | 2,000 |
| 2001-01-10 | 2,110 | 2,110 | 2,060 | 2,060 | 7,100 | 2,060 |
| 2001-01-09 | 2,050 | 2,090 | 2,040 | 2,090 | 21,300 | 2,090 |
| 2001-01-05 | 2,110 | 2,115 | 2,050 | 2,060 | 7,800 | 2,060 |
| 2001-01-04 | 2,105 | 2,105 | 2,045 | 2,045 | 6,300 | 2,045 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
