6417 (株)SANKYO 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 | 4,000 | 4,000 | 3,950 | 3,980 | 83,200 | 796 |
| 2001-12-27 | 3,900 | 3,940 | 3,870 | 3,940 | 58,500 | 788 |
| 2001-12-26 | 3,960 | 3,990 | 3,900 | 3,920 | 68,000 | 784 |
| 2001-12-25 | 3,950 | 4,030 | 3,910 | 3,960 | 134,700 | 792 |
| 2001-12-21 | 3,950 | 3,980 | 3,910 | 3,960 | 162,000 | 792 |
| 2001-12-20 | 3,890 | 3,950 | 3,870 | 3,950 | 222,300 | 790 |
| 2001-12-19 | 3,750 | 3,800 | 3,740 | 3,790 | 104,800 | 758 |
| 2001-12-18 | 3,750 | 3,850 | 3,740 | 3,780 | 122,500 | 756 |
| 2001-12-17 | 3,900 | 3,900 | 3,690 | 3,710 | 155,000 | 742 |
| 2001-12-14 | 3,870 | 3,960 | 3,860 | 3,920 | 224,300 | 784 |
| 2001-12-13 | 3,890 | 3,930 | 3,870 | 3,930 | 160,300 | 786 |
| 2001-12-12 | 3,900 | 3,970 | 3,820 | 3,840 | 329,300 | 768 |
| 2001-12-11 | 3,720 | 3,790 | 3,710 | 3,720 | 143,300 | 744 |
| 2001-12-10 | 3,900 | 3,900 | 3,700 | 3,720 | 415,200 | 744 |
| 2001-12-07 | 3,780 | 3,910 | 3,780 | 3,900 | 321,300 | 780 |
| 2001-12-06 | 3,700 | 3,790 | 3,700 | 3,750 | 162,700 | 750 |
| 2001-12-05 | 3,670 | 3,710 | 3,600 | 3,700 | 175,600 | 740 |
| 2001-12-04 | 3,620 | 3,680 | 3,610 | 3,680 | 95,600 | 736 |
| 2001-12-03 | 3,660 | 3,690 | 3,560 | 3,680 | 123,800 | 736 |
| 2001-11-30 | 3,680 | 3,680 | 3,590 | 3,650 | 89,700 | 730 |
| 2001-11-29 | 3,580 | 3,660 | 3,530 | 3,580 | 179,900 | 716 |
| 2001-11-28 | 3,620 | 3,670 | 3,480 | 3,480 | 96,900 | 696 |
| 2001-11-27 | 3,600 | 3,660 | 3,580 | 3,600 | 197,500 | 720 |
| 2001-11-26 | 3,440 | 3,530 | 3,380 | 3,510 | 190,700 | 702 |
| 2001-11-22 | 3,400 | 3,430 | 3,340 | 3,400 | 142,900 | 680 |
| 2001-11-21 | 3,560 | 3,620 | 3,430 | 3,500 | 224,100 | 700 |
| 2001-11-20 | 3,570 | 3,630 | 3,540 | 3,540 | 90,500 | 708 |
| 2001-11-19 | 3,530 | 3,620 | 3,520 | 3,520 | 126,600 | 704 |
| 2001-11-16 | 3,540 | 3,640 | 3,520 | 3,630 | 267,600 | 726 |
| 2001-11-15 | 3,690 | 3,730 | 3,580 | 3,640 | 135,200 | 728 |
| 2001-11-14 | 3,690 | 3,710 | 3,620 | 3,690 | 162,700 | 738 |
| 2001-11-13 | 3,610 | 3,650 | 3,590 | 3,630 | 86,000 | 726 |
| 2001-11-12 | 3,670 | 3,700 | 3,620 | 3,660 | 76,000 | 732 |
| 2001-11-09 | 3,670 | 3,750 | 3,590 | 3,620 | 126,800 | 724 |
| 2001-11-08 | 3,830 | 3,840 | 3,570 | 3,680 | 215,400 | 736 |
| 2001-11-07 | 3,800 | 3,840 | 3,750 | 3,830 | 269,100 | 766 |
| 2001-11-06 | 3,670 | 3,750 | 3,540 | 3,750 | 302,100 | 750 |
| 2001-11-05 | 3,650 | 3,720 | 3,590 | 3,620 | 218,200 | 724 |
| 2001-11-02 | 3,900 | 3,900 | 3,690 | 3,730 | 259,100 | 746 |
| 2001-11-01 | 3,960 | 3,970 | 3,720 | 3,850 | 540,300 | 770 |
| 2001-10-31 | 4,030 | 4,120 | 3,990 | 4,050 | 525,800 | 810 |
| 2001-10-30 | 3,850 | 4,180 | 3,820 | 4,080 | 573,700 | 816 |
| 2001-10-29 | 3,900 | 3,900 | 3,810 | 3,870 | 164,300 | 774 |
| 2001-10-26 | 3,910 | 3,930 | 3,840 | 3,900 | 316,300 | 780 |
| 2001-10-25 | 3,960 | 4,030 | 3,860 | 3,950 | 396,200 | 790 |
| 2001-10-24 | 4,110 | 4,110 | 4,000 | 4,040 | 298,300 | 808 |
| 2001-10-23 | 4,080 | 4,140 | 4,060 | 4,110 | 206,100 | 822 |
| 2001-10-22 | 4,140 | 4,170 | 3,990 | 4,010 | 339,700 | 802 |
| 2001-10-19 | 4,100 | 4,240 | 4,100 | 4,190 | 378,900 | 838 |
| 2001-10-18 | 4,130 | 4,200 | 4,070 | 4,110 | 421,300 | 822 |
| 2001-10-17 | 4,180 | 4,300 | 4,120 | 4,220 | 510,800 | 844 |
| 2001-10-16 | 4,200 | 4,260 | 4,040 | 4,180 | 627,600 | 836 |
| 2001-10-15 | 4,100 | 4,450 | 4,100 | 4,350 | 988,800 | 870 |
| 2001-10-12 | 3,900 | 4,250 | 3,840 | 4,250 | 925,500 | 850 |
| 2001-10-11 | 3,790 | 3,790 | 3,610 | 3,750 | 187,900 | 750 |
| 2001-10-10 | 3,620 | 3,820 | 3,590 | 3,780 | 271,600 | 756 |
| 2001-10-09 | 3,610 | 3,610 | 3,470 | 3,520 | 135,100 | 704 |
| 2001-10-05 | 3,740 | 3,830 | 3,560 | 3,560 | 363,300 | 712 |
| 2001-10-04 | 3,600 | 3,780 | 3,570 | 3,780 | 219,800 | 756 |
| 2001-10-03 | 3,600 | 3,610 | 3,540 | 3,570 | 144,100 | 714 |
| 2001-10-02 | 3,580 | 3,620 | 3,470 | 3,610 | 287,900 | 722 |
| 2001-10-01 | 3,590 | 3,600 | 3,530 | 3,590 | 162,100 | 718 |
| 2001-09-28 | 3,550 | 3,590 | 3,540 | 3,590 | 296,300 | 718 |
| 2001-09-27 | 3,580 | 3,590 | 3,460 | 3,520 | 122,900 | 704 |
| 2001-09-26 | 3,440 | 3,600 | 3,410 | 3,600 | 228,600 | 720 |
| 2001-09-25 | 3,350 | 3,400 | 3,330 | 3,390 | 153,600 | 678 |
| 2001-09-21 | 3,300 | 3,430 | 3,300 | 3,340 | 417,800 | 668 |
| 2001-09-20 | 3,080 | 3,190 | 3,000 | 3,150 | 129,900 | 630 |
| 2001-09-19 | 2,930 | 3,170 | 2,930 | 3,130 | 171,200 | 626 |
| 2001-09-18 | 2,805 | 3,050 | 2,775 | 2,850 | 133,100 | 570 |
| 2001-09-17 | 2,800 | 2,800 | 2,760 | 2,765 | 123,400 | 553 |
| 2001-09-14 | 2,790 | 2,900 | 2,790 | 2,840 | 127,600 | 568 |
| 2001-09-13 | 2,700 | 2,730 | 2,620 | 2,710 | 117,000 | 542 |
| 2001-09-12 | 2,820 | 2,880 | 2,820 | 2,820 | 65,500 | 564 |
| 2001-09-11 | 3,090 | 3,100 | 3,000 | 3,070 | 60,300 | 614 |
| 2001-09-10 | 3,110 | 3,130 | 3,000 | 3,080 | 73,500 | 616 |
| 2001-09-07 | 3,100 | 3,190 | 3,090 | 3,170 | 157,700 | 634 |
| 2001-09-06 | 2,980 | 3,090 | 2,980 | 3,050 | 103,500 | 610 |
| 2001-09-05 | 2,910 | 2,970 | 2,900 | 2,970 | 67,500 | 594 |
| 2001-09-04 | 2,855 | 2,950 | 2,855 | 2,950 | 123,600 | 590 |
| 2001-09-03 | 2,900 | 2,900 | 2,850 | 2,860 | 74,200 | 572 |
| 2001-08-31 | 2,860 | 2,980 | 2,825 | 2,825 | 179,400 | 565 |
| 2001-08-30 | 2,870 | 2,945 | 2,820 | 2,900 | 122,500 | 580 |
| 2001-08-29 | 3,040 | 3,100 | 3,040 | 3,040 | 66,600 | 608 |
| 2001-08-28 | 3,160 | 3,200 | 3,080 | 3,140 | 101,400 | 628 |
| 2001-08-27 | 3,190 | 3,220 | 3,150 | 3,160 | 87,300 | 632 |
| 2001-08-24 | 3,150 | 3,190 | 3,130 | 3,180 | 106,400 | 636 |
| 2001-08-23 | 3,290 | 3,290 | 3,140 | 3,150 | 135,200 | 630 |
| 2001-08-22 | 3,270 | 3,280 | 3,230 | 3,250 | 86,400 | 650 |
| 2001-08-21 | 3,400 | 3,430 | 3,270 | 3,270 | 100,000 | 654 |
| 2001-08-20 | 3,370 | 3,390 | 3,350 | 3,380 | 108,600 | 676 |
| 2001-08-17 | 3,440 | 3,500 | 3,410 | 3,420 | 131,900 | 684 |
| 2001-08-16 | 3,420 | 3,440 | 3,380 | 3,410 | 122,200 | 682 |
| 2001-08-15 | 3,440 | 3,470 | 3,400 | 3,400 | 52,900 | 680 |
| 2001-08-14 | 3,420 | 3,460 | 3,370 | 3,380 | 67,500 | 676 |
| 2001-08-13 | 3,350 | 3,390 | 3,350 | 3,350 | 87,400 | 670 |
| 2001-08-10 | 3,380 | 3,410 | 3,250 | 3,290 | 66,200 | 658 |
| 2001-08-09 | 3,340 | 3,430 | 3,280 | 3,330 | 35,200 | 666 |
| 2001-08-08 | 3,450 | 3,490 | 3,390 | 3,390 | 55,900 | 678 |
| 2001-08-07 | 3,360 | 3,500 | 3,250 | 3,490 | 126,600 | 698 |
| 2001-08-06 | 3,440 | 3,440 | 3,400 | 3,440 | 44,900 | 688 |
| 2001-08-03 | 3,420 | 3,420 | 3,330 | 3,340 | 43,500 | 668 |
| 2001-08-02 | 3,400 | 3,440 | 3,400 | 3,410 | 60,300 | 682 |
| 2001-08-01 | 3,300 | 3,390 | 3,260 | 3,380 | 84,900 | 676 |
| 2001-07-31 | 3,250 | 3,320 | 3,240 | 3,320 | 76,500 | 664 |
| 2001-07-30 | 3,250 | 3,260 | 3,220 | 3,250 | 52,800 | 650 |
| 2001-07-27 | 3,200 | 3,240 | 3,120 | 3,200 | 75,100 | 640 |
| 2001-07-26 | 3,220 | 3,270 | 3,200 | 3,240 | 43,800 | 648 |
| 2001-07-25 | 3,220 | 3,260 | 3,170 | 3,250 | 44,800 | 650 |
| 2001-07-24 | 3,150 | 3,200 | 3,090 | 3,190 | 42,100 | 638 |
| 2001-07-23 | 3,190 | 3,210 | 3,050 | 3,150 | 86,600 | 630 |
| 2001-07-19 | 3,210 | 3,340 | 3,210 | 3,340 | 38,700 | 668 |
| 2001-07-18 | 3,280 | 3,280 | 3,210 | 3,230 | 22,600 | 646 |
| 2001-07-17 | 3,300 | 3,340 | 3,260 | 3,300 | 31,900 | 660 |
| 2001-07-16 | 3,320 | 3,340 | 3,300 | 3,300 | 35,200 | 660 |
| 2001-07-13 | 3,320 | 3,350 | 3,300 | 3,310 | 32,700 | 662 |
| 2001-07-12 | 3,390 | 3,390 | 3,320 | 3,370 | 36,400 | 674 |
| 2001-07-11 | 3,420 | 3,420 | 3,300 | 3,310 | 35,100 | 662 |
| 2001-07-10 | 3,380 | 3,380 | 3,330 | 3,380 | 40,500 | 676 |
| 2001-07-09 | 3,360 | 3,360 | 3,280 | 3,280 | 41,300 | 656 |
| 2001-07-06 | 3,370 | 3,450 | 3,350 | 3,380 | 35,300 | 676 |
| 2001-07-05 | 3,410 | 3,440 | 3,380 | 3,440 | 27,900 | 688 |
| 2001-07-04 | 3,360 | 3,400 | 3,340 | 3,390 | 49,600 | 678 |
| 2001-07-03 | 3,400 | 3,400 | 3,340 | 3,380 | 49,800 | 676 |
| 2001-07-02 | 3,390 | 3,480 | 3,360 | 3,450 | 81,700 | 690 |
| 2001-06-29 | 3,420 | 3,480 | 3,420 | 3,460 | 52,800 | 692 |
| 2001-06-28 | 3,360 | 3,490 | 3,360 | 3,470 | 32,800 | 694 |
| 2001-06-27 | 3,500 | 3,500 | 3,440 | 3,480 | 38,800 | 696 |
| 2001-06-26 | 3,500 | 3,500 | 3,400 | 3,500 | 54,900 | 700 |
| 2001-06-25 | 3,520 | 3,520 | 3,460 | 3,480 | 33,300 | 696 |
| 2001-06-22 | 3,450 | 3,540 | 3,430 | 3,500 | 88,000 | 700 |
| 2001-06-21 | 3,460 | 3,460 | 3,300 | 3,420 | 47,100 | 684 |
| 2001-06-20 | 3,340 | 3,440 | 3,310 | 3,410 | 49,600 | 682 |
| 2001-06-19 | 3,500 | 3,500 | 3,280 | 3,310 | 49,600 | 662 |
| 2001-06-18 | 3,350 | 3,500 | 3,350 | 3,460 | 41,800 | 692 |
| 2001-06-15 | 3,300 | 3,390 | 3,230 | 3,340 | 58,400 | 668 |
| 2001-06-14 | 3,450 | 3,480 | 3,360 | 3,370 | 26,900 | 674 |
| 2001-06-13 | 3,510 | 3,550 | 3,470 | 3,500 | 38,400 | 700 |
| 2001-06-12 | 3,550 | 3,550 | 3,400 | 3,410 | 35,000 | 682 |
| 2001-06-11 | 3,500 | 3,580 | 3,450 | 3,580 | 57,000 | 716 |
| 2001-06-08 | 3,550 | 3,590 | 3,500 | 3,500 | 199,000 | 700 |
| 2001-06-07 | 3,600 | 3,610 | 3,500 | 3,550 | 35,200 | 710 |
| 2001-06-06 | 3,430 | 3,570 | 3,430 | 3,550 | 39,100 | 710 |
| 2001-06-05 | 3,600 | 3,600 | 3,500 | 3,530 | 34,200 | 706 |
| 2001-06-04 | 3,650 | 3,650 | 3,530 | 3,590 | 23,300 | 718 |
| 2001-06-01 | 3,550 | 3,640 | 3,540 | 3,600 | 71,600 | 720 |
| 2001-05-31 | 3,590 | 3,650 | 3,510 | 3,510 | 86,000 | 702 |
| 2001-05-30 | 3,790 | 3,790 | 3,600 | 3,600 | 59,000 | 720 |
| 2001-05-29 | 3,690 | 3,860 | 3,650 | 3,840 | 166,700 | 768 |
| 2001-05-28 | 3,690 | 3,700 | 3,660 | 3,700 | 64,700 | 740 |
| 2001-05-25 | 3,650 | 3,720 | 3,630 | 3,700 | 60,900 | 740 |
| 2001-05-24 | 3,650 | 3,720 | 3,610 | 3,720 | 152,400 | 744 |
| 2001-05-23 | 3,550 | 3,670 | 3,550 | 3,670 | 195,100 | 734 |
| 2001-05-22 | 3,630 | 3,690 | 3,540 | 3,600 | 199,200 | 720 |
| 2001-05-21 | 3,520 | 3,800 | 3,520 | 3,610 | 396,100 | 722 |
| 2001-05-18 | 3,450 | 3,520 | 3,400 | 3,480 | 120,100 | 696 |
| 2001-05-17 | 3,490 | 3,490 | 3,390 | 3,450 | 124,400 | 690 |
| 2001-05-16 | 3,260 | 3,430 | 3,240 | 3,350 | 81,800 | 670 |
| 2001-05-15 | 3,250 | 3,300 | 3,250 | 3,300 | 26,600 | 660 |
| 2001-05-14 | 3,290 | 3,320 | 3,230 | 3,300 | 71,700 | 660 |
| 2001-05-11 | 3,380 | 3,430 | 3,340 | 3,340 | 34,900 | 668 |
| 2001-05-10 | 3,380 | 3,390 | 3,350 | 3,360 | 20,400 | 672 |
| 2001-05-09 | 3,440 | 3,490 | 3,380 | 3,400 | 67,500 | 680 |
| 2001-05-08 | 3,470 | 3,520 | 3,400 | 3,490 | 143,800 | 698 |
| 2001-05-07 | 3,480 | 3,480 | 3,410 | 3,450 | 95,700 | 690 |
| 2001-05-02 | 3,480 | 3,480 | 3,430 | 3,470 | 102,900 | 694 |
| 2001-05-01 | 3,400 | 3,420 | 3,380 | 3,420 | 69,000 | 684 |
| 2001-04-27 | 3,330 | 3,340 | 3,300 | 3,340 | 61,400 | 668 |
| 2001-04-26 | 3,320 | 3,340 | 3,280 | 3,300 | 51,900 | 660 |
| 2001-04-25 | 3,270 | 3,320 | 3,230 | 3,320 | 56,200 | 664 |
| 2001-04-24 | 3,160 | 3,250 | 3,150 | 3,240 | 111,600 | 648 |
| 2001-04-23 | 3,210 | 3,210 | 3,150 | 3,160 | 109,600 | 632 |
| 2001-04-20 | 3,250 | 3,270 | 3,210 | 3,210 | 82,700 | 642 |
| 2001-04-19 | 3,300 | 3,330 | 3,240 | 3,290 | 71,600 | 658 |
| 2001-04-18 | 3,200 | 3,240 | 3,200 | 3,220 | 75,800 | 644 |
| 2001-04-17 | 3,270 | 3,270 | 3,200 | 3,220 | 65,900 | 644 |
| 2001-04-16 | 3,250 | 3,290 | 3,250 | 3,270 | 45,600 | 654 |
| 2001-04-13 | 3,270 | 3,320 | 3,230 | 3,250 | 97,400 | 650 |
| 2001-04-12 | 3,260 | 3,360 | 3,260 | 3,350 | 46,800 | 670 |
| 2001-04-11 | 3,350 | 3,350 | 3,280 | 3,290 | 38,300 | 658 |
| 2001-04-10 | 3,390 | 3,400 | 3,300 | 3,300 | 50,200 | 660 |
| 2001-04-09 | 3,400 | 3,410 | 3,370 | 3,390 | 57,100 | 678 |
| 2001-04-06 | 3,480 | 3,500 | 3,360 | 3,370 | 73,000 | 674 |
| 2001-04-05 | 3,360 | 3,490 | 3,350 | 3,440 | 86,500 | 688 |
| 2001-04-04 | 3,350 | 3,380 | 3,310 | 3,310 | 33,200 | 662 |
| 2001-04-03 | 3,370 | 3,470 | 3,280 | 3,400 | 47,400 | 680 |
| 2001-04-02 | 3,350 | 3,490 | 3,200 | 3,370 | 58,200 | 674 |
| 2001-03-30 | 3,440 | 3,490 | 3,300 | 3,350 | 118,200 | 670 |
| 2001-03-29 | 3,550 | 3,600 | 3,400 | 3,400 | 81,800 | 680 |
| 2001-03-28 | 3,450 | 3,640 | 3,370 | 3,620 | 161,400 | 724 |
| 2001-03-27 | 3,310 | 3,450 | 3,220 | 3,450 | 108,400 | 690 |
| 2001-03-26 | 3,320 | 3,490 | 3,300 | 3,480 | 167,200 | 696 |
| 2001-03-23 | 3,130 | 3,290 | 3,130 | 3,210 | 163,600 | 642 |
| 2001-03-22 | 3,130 | 3,200 | 3,100 | 3,110 | 160,700 | 622 |
| 2001-03-21 | 3,100 | 3,240 | 3,080 | 3,230 | 216,300 | 646 |
| 2001-03-19 | 3,250 | 3,430 | 3,250 | 3,400 | 57,000 | 680 |
| 2001-03-16 | 3,400 | 3,430 | 3,300 | 3,300 | 68,200 | 660 |
| 2001-03-15 | 3,250 | 3,390 | 3,150 | 3,370 | 94,600 | 674 |
| 2001-03-14 | 3,330 | 3,430 | 3,200 | 3,260 | 113,200 | 652 |
| 2001-03-13 | 3,010 | 3,300 | 3,000 | 3,200 | 94,900 | 640 |
| 2001-03-12 | 3,200 | 3,300 | 3,200 | 3,300 | 51,300 | 660 |
| 2001-03-09 | 3,300 | 3,330 | 3,210 | 3,300 | 105,000 | 660 |
| 2001-03-08 | 3,300 | 3,350 | 3,260 | 3,330 | 26,900 | 666 |
| 2001-03-07 | 3,440 | 3,460 | 3,280 | 3,360 | 68,700 | 672 |
| 2001-03-06 | 3,230 | 3,390 | 3,210 | 3,390 | 77,800 | 678 |
| 2001-03-05 | 3,110 | 3,230 | 3,100 | 3,130 | 93,100 | 626 |
| 2001-03-02 | 3,300 | 3,350 | 3,080 | 3,080 | 91,700 | 616 |
| 2001-03-01 | 3,300 | 3,380 | 3,280 | 3,300 | 65,800 | 660 |
| 2001-02-28 | 3,450 | 3,490 | 3,310 | 3,310 | 65,500 | 662 |
| 2001-02-27 | 3,480 | 3,500 | 3,380 | 3,470 | 87,800 | 694 |
| 2001-02-26 | 3,300 | 3,500 | 3,300 | 3,420 | 100,800 | 684 |
| 2001-02-23 | 3,250 | 3,400 | 3,200 | 3,400 | 94,900 | 680 |
| 2001-02-22 | 3,350 | 3,350 | 3,270 | 3,300 | 61,300 | 660 |
| 2001-02-21 | 3,350 | 3,370 | 3,340 | 3,360 | 34,100 | 672 |
| 2001-02-20 | 3,350 | 3,390 | 3,350 | 3,390 | 36,900 | 678 |
| 2001-02-19 | 3,360 | 3,390 | 3,350 | 3,370 | 28,800 | 674 |
| 2001-02-16 | 3,390 | 3,400 | 3,350 | 3,380 | 53,600 | 676 |
| 2001-02-15 | 3,390 | 3,440 | 3,380 | 3,400 | 29,000 | 680 |
| 2001-02-14 | 3,350 | 3,440 | 3,330 | 3,440 | 84,700 | 688 |
| 2001-02-13 | 3,500 | 3,500 | 3,350 | 3,350 | 66,700 | 670 |
| 2001-02-09 | 3,350 | 3,540 | 3,350 | 3,500 | 119,700 | 700 |
| 2001-02-08 | 3,350 | 3,390 | 3,290 | 3,350 | 112,200 | 670 |
| 2001-02-07 | 3,340 | 3,370 | 3,340 | 3,350 | 100,100 | 670 |
| 2001-02-06 | 3,350 | 3,400 | 3,350 | 3,350 | 90,000 | 670 |
| 2001-02-05 | 3,330 | 3,410 | 3,330 | 3,360 | 119,100 | 672 |
| 2001-02-02 | 3,370 | 3,370 | 3,290 | 3,330 | 89,600 | 666 |
| 2001-02-01 | 3,380 | 3,450 | 3,330 | 3,380 | 265,300 | 676 |
| 2001-01-31 | 3,280 | 3,340 | 3,200 | 3,330 | 245,800 | 666 |
| 2001-01-30 | 3,090 | 3,200 | 3,090 | 3,200 | 91,400 | 640 |
| 2001-01-29 | 3,130 | 3,130 | 3,050 | 3,090 | 51,300 | 618 |
| 2001-01-26 | 3,060 | 3,110 | 3,000 | 3,080 | 102,000 | 616 |
| 2001-01-25 | 3,160 | 3,160 | 3,050 | 3,110 | 196,700 | 622 |
| 2001-01-24 | 3,000 | 3,150 | 3,000 | 3,080 | 168,800 | 616 |
| 2001-01-23 | 3,000 | 3,030 | 2,985 | 3,000 | 85,600 | 600 |
| 2001-01-22 | 3,110 | 3,110 | 3,010 | 3,060 | 108,800 | 612 |
| 2001-01-19 | 3,050 | 3,190 | 2,975 | 3,080 | 230,100 | 616 |
| 2001-01-18 | 2,930 | 3,000 | 2,900 | 3,000 | 138,200 | 600 |
| 2001-01-17 | 2,920 | 2,950 | 2,870 | 2,950 | 66,200 | 590 |
| 2001-01-16 | 2,940 | 2,950 | 2,890 | 2,950 | 86,100 | 590 |
| 2001-01-15 | 2,865 | 2,950 | 2,860 | 2,900 | 159,800 | 580 |
| 2001-01-12 | 2,700 | 2,770 | 2,660 | 2,725 | 122,900 | 545 |
| 2001-01-11 | 2,680 | 2,700 | 2,625 | 2,660 | 88,900 | 532 |
| 2001-01-10 | 2,695 | 2,745 | 2,670 | 2,715 | 126,000 | 543 |
| 2001-01-09 | 2,710 | 2,730 | 2,655 | 2,700 | 94,500 | 540 |
| 2001-01-05 | 2,870 | 2,890 | 2,845 | 2,870 | 120,300 | 574 |
| 2001-01-04 | 2,850 | 2,900 | 2,700 | 2,710 | 80,200 | 542 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
