9697 (株)カプコン 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 | 3,490 | 3,490 | 3,420 | 3,470 | 105,200 | 867.50 |
| 2001-12-27 | 3,370 | 3,490 | 3,330 | 3,490 | 127,200 | 872.50 |
| 2001-12-26 | 3,400 | 3,410 | 3,330 | 3,350 | 115,700 | 837.50 |
| 2001-12-25 | 3,450 | 3,450 | 3,330 | 3,380 | 150,800 | 845 |
| 2001-12-21 | 3,500 | 3,500 | 3,340 | 3,400 | 316,900 | 850 |
| 2001-12-20 | 3,530 | 3,540 | 3,480 | 3,540 | 257,800 | 885 |
| 2001-12-19 | 3,650 | 3,650 | 3,520 | 3,530 | 177,900 | 882.50 |
| 2001-12-18 | 3,640 | 3,700 | 3,590 | 3,660 | 253,400 | 915 |
| 2001-12-17 | 3,650 | 3,650 | 3,520 | 3,590 | 228,200 | 897.50 |
| 2001-12-14 | 3,600 | 3,630 | 3,470 | 3,550 | 376,400 | 887.50 |
| 2001-12-13 | 3,450 | 3,640 | 3,450 | 3,610 | 304,500 | 902.50 |
| 2001-12-12 | 3,610 | 3,690 | 3,500 | 3,500 | 420,600 | 875 |
| 2001-12-11 | 3,470 | 3,570 | 3,440 | 3,510 | 380,900 | 877.50 |
| 2001-12-10 | 3,430 | 3,430 | 3,370 | 3,420 | 196,300 | 855 |
| 2001-12-07 | 3,250 | 3,440 | 3,250 | 3,380 | 344,500 | 845 |
| 2001-12-06 | 3,300 | 3,390 | 3,180 | 3,250 | 445,600 | 812.50 |
| 2001-12-05 | 3,320 | 3,390 | 3,280 | 3,370 | 424,300 | 842.50 |
| 2001-12-04 | 3,470 | 3,490 | 3,360 | 3,430 | 251,800 | 857.50 |
| 2001-12-03 | 3,540 | 3,540 | 3,410 | 3,470 | 139,000 | 867.50 |
| 2001-11-30 | 3,530 | 3,530 | 3,400 | 3,490 | 262,400 | 872.50 |
| 2001-11-29 | 3,600 | 3,600 | 3,450 | 3,480 | 156,200 | 870 |
| 2001-11-28 | 3,730 | 3,730 | 3,620 | 3,620 | 118,800 | 905 |
| 2001-11-27 | 3,620 | 3,750 | 3,620 | 3,630 | 321,400 | 907.50 |
| 2001-11-26 | 3,680 | 3,730 | 3,640 | 3,720 | 242,600 | 930 |
| 2001-11-22 | 3,700 | 3,780 | 3,400 | 3,630 | 509,900 | 907.50 |
| 2001-11-21 | 3,870 | 3,880 | 3,720 | 3,800 | 330,900 | 950 |
| 2001-11-20 | 3,740 | 4,000 | 3,720 | 3,970 | 864,900 | 992.50 |
| 2001-11-19 | 3,630 | 3,680 | 3,500 | 3,640 | 284,500 | 910 |
| 2001-11-16 | 3,550 | 3,630 | 3,520 | 3,600 | 250,300 | 900 |
| 2001-11-15 | 3,380 | 3,500 | 3,370 | 3,500 | 369,400 | 875 |
| 2001-11-14 | 3,250 | 3,360 | 3,250 | 3,330 | 228,700 | 832.50 |
| 2001-11-13 | 3,300 | 3,300 | 3,170 | 3,230 | 283,700 | 807.50 |
| 2001-11-12 | 3,340 | 3,400 | 3,310 | 3,310 | 107,600 | 827.50 |
| 2001-11-09 | 3,380 | 3,510 | 3,330 | 3,440 | 438,700 | 860 |
| 2001-11-08 | 3,380 | 3,500 | 3,330 | 3,430 | 423,400 | 857.50 |
| 2001-11-07 | 3,480 | 3,630 | 3,300 | 3,300 | 500,200 | 825 |
| 2001-11-06 | 3,570 | 3,870 | 3,500 | 3,800 | 575,600 | 950 |
| 2001-11-05 | 3,350 | 3,370 | 3,310 | 3,370 | 109,200 | 842.50 |
| 2001-11-02 | 3,350 | 3,450 | 3,350 | 3,380 | 246,400 | 845 |
| 2001-11-01 | 3,480 | 3,560 | 3,470 | 3,500 | 230,000 | 875 |
| 2001-10-31 | 3,400 | 3,410 | 3,350 | 3,350 | 298,000 | 837.50 |
| 2001-10-30 | 3,610 | 3,610 | 3,400 | 3,460 | 301,500 | 865 |
| 2001-10-29 | 3,740 | 3,790 | 3,690 | 3,710 | 227,200 | 927.50 |
| 2001-10-26 | 3,730 | 3,800 | 3,670 | 3,780 | 799,600 | 945 |
| 2001-10-25 | 3,310 | 3,500 | 3,310 | 3,430 | 387,400 | 857.50 |
| 2001-10-24 | 3,400 | 3,420 | 3,280 | 3,280 | 190,000 | 820 |
| 2001-10-23 | 3,410 | 3,490 | 3,380 | 3,430 | 208,800 | 857.50 |
| 2001-10-22 | 3,500 | 3,600 | 3,490 | 3,500 | 157,200 | 875 |
| 2001-10-19 | 3,460 | 3,550 | 3,430 | 3,470 | 241,900 | 867.50 |
| 2001-10-18 | 3,500 | 3,540 | 3,400 | 3,410 | 246,900 | 852.50 |
| 2001-10-17 | 3,540 | 3,640 | 3,540 | 3,590 | 241,800 | 897.50 |
| 2001-10-16 | 3,400 | 3,480 | 3,380 | 3,470 | 187,100 | 867.50 |
| 2001-10-15 | 3,260 | 3,510 | 3,260 | 3,490 | 200,300 | 872.50 |
| 2001-10-12 | 3,520 | 3,600 | 3,240 | 3,310 | 457,600 | 827.50 |
| 2001-10-11 | 3,390 | 3,450 | 3,250 | 3,370 | 347,200 | 842.50 |
| 2001-10-10 | 2,940 | 3,100 | 2,920 | 3,040 | 241,200 | 760 |
| 2001-10-09 | 2,965 | 2,965 | 2,900 | 2,925 | 140,400 | 731.25 |
| 2001-10-05 | 2,970 | 2,990 | 2,900 | 2,975 | 295,800 | 743.75 |
| 2001-10-04 | 2,950 | 2,995 | 2,900 | 2,945 | 402,400 | 736.25 |
| 2001-10-03 | 2,780 | 2,940 | 2,765 | 2,790 | 706,500 | 697.50 |
| 2001-10-02 | 2,550 | 2,770 | 2,550 | 2,700 | 395,300 | 675 |
| 2001-10-01 | 2,540 | 2,740 | 2,430 | 2,510 | 325,500 | 627.50 |
| 2001-09-28 | 2,505 | 2,565 | 2,430 | 2,460 | 351,800 | 615 |
| 2001-09-27 | 2,500 | 2,550 | 2,400 | 2,460 | 390,100 | 615 |
| 2001-09-26 | 2,660 | 2,680 | 2,555 | 2,580 | 238,100 | 645 |
| 2001-09-25 | 2,845 | 2,845 | 2,655 | 2,680 | 426,900 | 670 |
| 2001-09-21 | 2,520 | 2,555 | 2,400 | 2,495 | 875,400 | 623.75 |
| 2001-09-20 | 3,090 | 3,110 | 2,700 | 2,800 | 925,600 | 700 |
| 2001-09-19 | 3,130 | 3,190 | 3,080 | 3,140 | 666,000 | 785 |
| 2001-09-18 | 3,130 | 3,230 | 3,120 | 3,160 | 618,700 | 790 |
| 2001-09-17 | 3,260 | 3,270 | 3,120 | 3,120 | 861,100 | 780 |
| 2001-09-14 | 3,320 | 3,330 | 3,270 | 3,290 | 757,000 | 822.50 |
| 2001-09-13 | 3,340 | 3,360 | 3,310 | 3,330 | 242,100 | 832.50 |
| 2001-09-12 | 3,380 | 3,410 | 3,300 | 3,390 | 191,400 | 847.50 |
| 2001-09-11 | 3,480 | 3,490 | 3,410 | 3,460 | 144,700 | 865 |
| 2001-09-10 | 3,440 | 3,520 | 3,430 | 3,490 | 217,400 | 872.50 |
| 2001-09-07 | 3,550 | 3,640 | 3,520 | 3,580 | 193,600 | 895 |
| 2001-09-06 | 3,550 | 3,600 | 3,550 | 3,570 | 198,600 | 892.50 |
| 2001-09-05 | 3,510 | 3,590 | 3,480 | 3,570 | 168,300 | 892.50 |
| 2001-09-04 | 3,470 | 3,510 | 3,430 | 3,510 | 68,300 | 877.50 |
| 2001-09-03 | 3,520 | 3,540 | 3,460 | 3,470 | 125,400 | 867.50 |
| 2001-08-31 | 3,480 | 3,570 | 3,450 | 3,520 | 138,600 | 880 |
| 2001-08-30 | 3,420 | 3,520 | 3,420 | 3,520 | 173,500 | 880 |
| 2001-08-29 | 3,510 | 3,530 | 3,460 | 3,510 | 68,100 | 877.50 |
| 2001-08-28 | 3,570 | 3,590 | 3,480 | 3,530 | 106,900 | 882.50 |
| 2001-08-27 | 3,540 | 3,590 | 3,500 | 3,540 | 89,900 | 885 |
| 2001-08-24 | 3,550 | 3,550 | 3,500 | 3,540 | 72,200 | 885 |
| 2001-08-23 | 3,560 | 3,600 | 3,500 | 3,550 | 236,200 | 887.50 |
| 2001-08-22 | 3,600 | 3,640 | 3,550 | 3,560 | 117,700 | 890 |
| 2001-08-21 | 3,560 | 3,710 | 3,560 | 3,600 | 169,900 | 900 |
| 2001-08-20 | 3,570 | 3,630 | 3,550 | 3,560 | 139,100 | 890 |
| 2001-08-17 | 3,650 | 3,650 | 3,540 | 3,650 | 94,900 | 912.50 |
| 2001-08-16 | 3,650 | 3,680 | 3,580 | 3,600 | 133,600 | 900 |
| 2001-08-15 | 3,680 | 3,780 | 3,630 | 3,740 | 40,000 | 935 |
| 2001-08-14 | 3,600 | 3,700 | 3,590 | 3,680 | 158,200 | 920 |
| 2001-08-13 | 3,700 | 3,720 | 3,630 | 3,650 | 80,400 | 912.50 |
| 2001-08-10 | 3,860 | 3,900 | 3,700 | 3,750 | 152,400 | 937.50 |
| 2001-08-09 | 3,940 | 3,950 | 3,880 | 3,900 | 27,000 | 975 |
| 2001-08-08 | 3,950 | 3,970 | 3,840 | 3,970 | 74,400 | 992.50 |
| 2001-08-07 | 4,030 | 4,030 | 3,900 | 4,000 | 113,500 | 1,000 |
| 2001-08-06 | 3,920 | 4,040 | 3,920 | 3,990 | 45,200 | 997.50 |
| 2001-08-03 | 3,980 | 4,080 | 3,960 | 4,070 | 139,700 | 1,017.50 |
| 2001-08-02 | 3,900 | 3,970 | 3,860 | 3,960 | 117,900 | 990 |
| 2001-08-01 | 3,740 | 3,890 | 3,740 | 3,860 | 126,700 | 965 |
| 2001-07-31 | 3,680 | 3,810 | 3,680 | 3,800 | 131,800 | 950 |
| 2001-07-30 | 3,930 | 3,960 | 3,700 | 3,730 | 171,800 | 932.50 |
| 2001-07-27 | 3,910 | 3,910 | 3,830 | 3,890 | 79,700 | 972.50 |
| 2001-07-26 | 3,840 | 3,930 | 3,810 | 3,910 | 114,400 | 977.50 |
| 2001-07-25 | 3,850 | 3,870 | 3,810 | 3,850 | 143,700 | 962.50 |
| 2001-07-24 | 3,830 | 3,900 | 3,770 | 3,830 | 184,000 | 957.50 |
| 2001-07-23 | 3,890 | 3,910 | 3,850 | 3,870 | 138,100 | 967.50 |
| 2001-07-19 | 3,980 | 4,000 | 3,940 | 3,940 | 206,400 | 985 |
| 2001-07-18 | 4,200 | 4,200 | 4,000 | 4,050 | 121,600 | 1,012.50 |
| 2001-07-17 | 4,150 | 4,220 | 4,110 | 4,190 | 277,200 | 1,047.50 |
| 2001-07-16 | 4,240 | 4,240 | 4,100 | 4,120 | 147,000 | 1,030 |
| 2001-07-13 | 4,270 | 4,270 | 4,200 | 4,240 | 126,900 | 1,060 |
| 2001-07-12 | 4,100 | 4,300 | 4,100 | 4,230 | 334,200 | 1,057.50 |
| 2001-07-11 | 4,060 | 4,080 | 4,020 | 4,080 | 112,400 | 1,020 |
| 2001-07-10 | 4,150 | 4,160 | 4,070 | 4,120 | 169,400 | 1,030 |
| 2001-07-09 | 4,130 | 4,140 | 4,070 | 4,110 | 225,000 | 1,027.50 |
| 2001-07-06 | 4,050 | 4,260 | 4,000 | 4,200 | 375,400 | 1,050 |
| 2001-07-05 | 4,010 | 4,040 | 3,880 | 4,030 | 426,500 | 1,007.50 |
| 2001-07-04 | 4,130 | 4,190 | 4,040 | 4,110 | 293,100 | 1,027.50 |
| 2001-07-03 | 4,240 | 4,270 | 4,180 | 4,200 | 86,600 | 1,050 |
| 2001-07-02 | 4,280 | 4,280 | 4,160 | 4,210 | 101,600 | 1,052.50 |
| 2001-06-29 | 4,260 | 4,320 | 4,260 | 4,320 | 226,600 | 1,080 |
| 2001-06-28 | 4,170 | 4,250 | 4,130 | 4,190 | 85,900 | 1,047.50 |
| 2001-06-27 | 4,200 | 4,260 | 4,100 | 4,210 | 218,400 | 1,052.50 |
| 2001-06-26 | 4,260 | 4,300 | 4,210 | 4,250 | 104,300 | 1,062.50 |
| 2001-06-25 | 4,300 | 4,320 | 4,250 | 4,310 | 266,600 | 1,077.50 |
| 2001-06-22 | 4,190 | 4,320 | 4,190 | 4,300 | 733,900 | 1,075 |
| 2001-06-21 | 4,050 | 4,170 | 3,990 | 4,140 | 262,500 | 1,035 |
| 2001-06-20 | 4,160 | 4,160 | 4,000 | 4,100 | 184,200 | 1,025 |
| 2001-06-19 | 4,250 | 4,250 | 4,150 | 4,160 | 183,300 | 1,040 |
| 2001-06-18 | 4,180 | 4,270 | 4,160 | 4,200 | 359,900 | 1,050 |
| 2001-06-15 | 4,230 | 4,230 | 4,130 | 4,180 | 199,300 | 1,045 |
| 2001-06-14 | 4,200 | 4,280 | 4,180 | 4,250 | 298,700 | 1,062.50 |
| 2001-06-13 | 4,200 | 4,210 | 4,130 | 4,160 | 276,200 | 1,040 |
| 2001-06-12 | 4,200 | 4,260 | 4,190 | 4,210 | 122,000 | 1,052.50 |
| 2001-06-11 | 4,180 | 4,280 | 4,100 | 4,250 | 92,100 | 1,062.50 |
| 2001-06-08 | 4,160 | 4,300 | 4,130 | 4,280 | 410,600 | 1,070 |
| 2001-06-07 | 4,000 | 4,110 | 3,970 | 4,060 | 203,900 | 1,015 |
| 2001-06-06 | 4,000 | 4,040 | 3,960 | 4,010 | 107,100 | 1,002.50 |
| 2001-06-05 | 4,000 | 4,050 | 3,950 | 4,040 | 84,300 | 1,010 |
| 2001-06-04 | 3,910 | 4,070 | 3,910 | 4,000 | 152,600 | 1,000 |
| 2001-06-01 | 4,000 | 4,010 | 3,900 | 3,910 | 113,600 | 977.50 |
| 2001-05-31 | 3,830 | 3,960 | 3,830 | 3,940 | 201,600 | 985 |
| 2001-05-30 | 3,910 | 3,950 | 3,900 | 3,910 | 86,600 | 977.50 |
| 2001-05-29 | 3,900 | 3,980 | 3,900 | 3,960 | 93,400 | 990 |
| 2001-05-28 | 3,990 | 4,000 | 3,920 | 3,920 | 67,300 | 980 |
| 2001-05-25 | 4,070 | 4,090 | 3,990 | 4,010 | 123,600 | 1,002.50 |
| 2001-05-24 | 4,150 | 4,180 | 4,060 | 4,120 | 105,300 | 1,030 |
| 2001-05-23 | 4,080 | 4,180 | 4,080 | 4,120 | 92,800 | 1,030 |
| 2001-05-22 | 4,120 | 4,270 | 4,080 | 4,120 | 310,300 | 1,030 |
| 2001-05-21 | 4,190 | 4,310 | 4,170 | 4,170 | 141,100 | 1,042.50 |
| 2001-05-18 | 4,050 | 4,200 | 4,050 | 4,160 | 227,100 | 1,040 |
| 2001-05-17 | 3,900 | 3,980 | 3,880 | 3,950 | 236,600 | 987.50 |
| 2001-05-16 | 4,080 | 4,080 | 3,880 | 3,890 | 313,000 | 972.50 |
| 2001-05-15 | 4,060 | 4,180 | 4,050 | 4,180 | 254,800 | 1,045 |
| 2001-05-14 | 4,130 | 4,160 | 4,040 | 4,040 | 127,000 | 1,010 |
| 2001-05-11 | 4,260 | 4,310 | 4,220 | 4,220 | 128,500 | 1,055 |
| 2001-05-10 | 4,250 | 4,250 | 4,100 | 4,180 | 174,600 | 1,045 |
| 2001-05-09 | 4,360 | 4,460 | 4,150 | 4,200 | 476,800 | 1,050 |
| 2001-05-08 | 4,190 | 4,390 | 4,180 | 4,330 | 519,000 | 1,082.50 |
| 2001-05-07 | 4,140 | 4,200 | 4,120 | 4,160 | 206,100 | 1,040 |
| 2001-05-02 | 4,000 | 4,110 | 3,980 | 4,100 | 239,900 | 1,025 |
| 2001-05-01 | 3,990 | 4,030 | 3,900 | 4,000 | 116,300 | 1,000 |
| 2001-04-27 | 3,930 | 3,950 | 3,790 | 3,840 | 148,700 | 960 |
| 2001-04-26 | 3,960 | 4,000 | 3,900 | 3,930 | 155,600 | 982.50 |
| 2001-04-25 | 3,950 | 3,950 | 3,810 | 3,810 | 104,800 | 952.50 |
| 2001-04-24 | 3,920 | 3,990 | 3,840 | 3,900 | 157,300 | 975 |
| 2001-04-23 | 4,010 | 4,070 | 3,950 | 4,020 | 154,800 | 1,005 |
| 2001-04-20 | 4,040 | 4,090 | 4,000 | 4,050 | 107,800 | 1,012.50 |
| 2001-04-19 | 4,100 | 4,110 | 4,000 | 4,040 | 245,200 | 1,010 |
| 2001-04-18 | 4,010 | 4,070 | 3,940 | 4,040 | 229,800 | 1,010 |
| 2001-04-17 | 3,940 | 4,000 | 3,910 | 3,990 | 108,900 | 997.50 |
| 2001-04-16 | 3,940 | 3,970 | 3,870 | 3,890 | 42,600 | 972.50 |
| 2001-04-13 | 3,920 | 3,980 | 3,810 | 3,840 | 63,600 | 960 |
| 2001-04-12 | 3,980 | 4,000 | 3,880 | 3,920 | 58,400 | 980 |
| 2001-04-11 | 3,900 | 3,940 | 3,780 | 3,880 | 81,400 | 970 |
| 2001-04-10 | 3,890 | 3,900 | 3,860 | 3,870 | 77,500 | 967.50 |
| 2001-04-09 | 3,910 | 3,960 | 3,820 | 3,840 | 209,400 | 960 |
| 2001-04-06 | 4,000 | 4,060 | 3,960 | 4,010 | 602,900 | 1,002.50 |
| 2001-04-05 | 3,790 | 3,950 | 3,790 | 3,870 | 404,500 | 967.50 |
| 2001-04-04 | 3,690 | 3,730 | 3,670 | 3,710 | 149,700 | 927.50 |
| 2001-04-03 | 3,680 | 3,800 | 3,680 | 3,790 | 188,600 | 947.50 |
| 2001-04-02 | 3,580 | 3,700 | 3,530 | 3,680 | 107,200 | 920 |
| 2001-03-30 | 3,700 | 3,700 | 3,500 | 3,580 | 106,800 | 895 |
| 2001-03-29 | 3,740 | 3,760 | 3,650 | 3,660 | 113,800 | 915 |
| 2001-03-28 | 3,780 | 3,790 | 3,680 | 3,750 | 116,700 | 937.50 |
| 2001-03-27 | 3,780 | 3,780 | 3,650 | 3,700 | 220,100 | 925 |
| 2001-03-26 | 3,510 | 3,810 | 3,450 | 3,800 | 753,400 | 950 |
| 2001-03-23 | 3,310 | 3,340 | 3,280 | 3,310 | 342,500 | 827.50 |
| 2001-03-22 | 3,050 | 3,180 | 3,050 | 3,110 | 283,300 | 777.50 |
| 2001-03-21 | 3,080 | 3,170 | 3,050 | 3,120 | 176,300 | 780 |
| 2001-03-19 | 3,150 | 3,250 | 3,130 | 3,200 | 178,500 | 800 |
| 2001-03-16 | 3,230 | 3,240 | 3,090 | 3,210 | 296,400 | 802.50 |
| 2001-03-15 | 3,030 | 3,250 | 3,000 | 3,250 | 157,500 | 812.50 |
| 2001-03-14 | 3,230 | 3,230 | 3,070 | 3,100 | 169,600 | 775 |
| 2001-03-13 | 3,200 | 3,200 | 3,140 | 3,180 | 275,000 | 795 |
| 2001-03-12 | 3,290 | 3,340 | 3,200 | 3,300 | 105,300 | 825 |
| 2001-03-09 | 3,340 | 3,360 | 3,300 | 3,340 | 280,200 | 835 |
| 2001-03-08 | 3,200 | 3,300 | 3,120 | 3,290 | 278,900 | 822.50 |
| 2001-03-07 | 3,130 | 3,150 | 3,020 | 3,130 | 470,600 | 782.50 |
| 2001-03-06 | 3,000 | 3,030 | 2,935 | 2,990 | 357,800 | 747.50 |
| 2001-03-05 | 3,030 | 3,090 | 3,020 | 3,070 | 295,900 | 767.50 |
| 2001-03-02 | 3,190 | 3,220 | 3,080 | 3,130 | 206,900 | 782.50 |
| 2001-03-01 | 3,140 | 3,210 | 3,100 | 3,200 | 210,500 | 800 |
| 2001-02-28 | 3,150 | 3,150 | 3,040 | 3,060 | 123,900 | 765 |
| 2001-02-27 | 3,230 | 3,240 | 3,130 | 3,160 | 408,300 | 790 |
| 2001-02-26 | 3,190 | 3,190 | 3,090 | 3,130 | 111,000 | 782.50 |
| 2001-02-23 | 3,090 | 3,140 | 3,080 | 3,090 | 192,500 | 772.50 |
| 2001-02-22 | 3,130 | 3,140 | 3,060 | 3,090 | 226,000 | 772.50 |
| 2001-02-21 | 3,200 | 3,230 | 3,130 | 3,180 | 126,900 | 795 |
| 2001-02-20 | 3,200 | 3,290 | 3,190 | 3,250 | 116,000 | 812.50 |
| 2001-02-19 | 3,280 | 3,280 | 3,160 | 3,180 | 147,100 | 795 |
| 2001-02-16 | 3,320 | 3,330 | 3,270 | 3,290 | 189,800 | 822.50 |
| 2001-02-15 | 3,350 | 3,370 | 3,310 | 3,340 | 161,700 | 835 |
| 2001-02-14 | 3,390 | 3,440 | 3,380 | 3,400 | 185,400 | 850 |
| 2001-02-13 | 3,500 | 3,500 | 3,400 | 3,440 | 172,500 | 860 |
| 2001-02-09 | 3,400 | 3,490 | 3,390 | 3,450 | 136,700 | 862.50 |
| 2001-02-08 | 3,410 | 3,440 | 3,360 | 3,410 | 282,300 | 852.50 |
| 2001-02-07 | 3,550 | 3,560 | 3,430 | 3,460 | 298,400 | 865 |
| 2001-02-06 | 3,810 | 3,810 | 3,670 | 3,700 | 195,600 | 925 |
| 2001-02-05 | 3,780 | 3,820 | 3,700 | 3,760 | 317,900 | 940 |
| 2001-02-02 | 3,750 | 3,890 | 3,670 | 3,800 | 410,700 | 950 |
| 2001-02-01 | 3,600 | 3,750 | 3,510 | 3,720 | 461,200 | 930 |
| 2001-01-31 | 3,510 | 3,570 | 3,510 | 3,520 | 43,000 | 880 |
| 2001-01-30 | 3,600 | 3,600 | 3,520 | 3,600 | 69,000 | 900 |
| 2001-01-29 | 3,550 | 3,620 | 3,520 | 3,580 | 95,100 | 895 |
| 2001-01-26 | 3,600 | 3,670 | 3,550 | 3,630 | 373,300 | 907.50 |
| 2001-01-25 | 3,530 | 3,570 | 3,430 | 3,570 | 382,300 | 892.50 |
| 2001-01-24 | 3,530 | 3,560 | 3,440 | 3,480 | 226,400 | 870 |
| 2001-01-23 | 3,450 | 3,530 | 3,440 | 3,480 | 162,900 | 870 |
| 2001-01-22 | 3,500 | 3,530 | 3,420 | 3,500 | 356,900 | 875 |
| 2001-01-19 | 3,510 | 3,540 | 3,440 | 3,490 | 455,000 | 872.50 |
| 2001-01-18 | 3,470 | 3,490 | 3,340 | 3,440 | 592,000 | 860 |
| 2001-01-17 | 3,500 | 3,640 | 3,310 | 3,570 | 1,099,200 | 892.50 |
| 2001-01-16 | 3,870 | 3,900 | 3,730 | 3,750 | 549,900 | 937.50 |
| 2001-01-15 | 4,040 | 4,130 | 3,940 | 3,970 | 395,800 | 992.50 |
| 2001-01-12 | 4,200 | 4,200 | 4,080 | 4,090 | 342,800 | 1,022.50 |
| 2001-01-11 | 4,090 | 4,130 | 4,000 | 4,130 | 208,100 | 1,032.50 |
| 2001-01-10 | 3,960 | 4,080 | 3,900 | 4,080 | 72,600 | 1,020 |
| 2001-01-09 | 4,120 | 4,180 | 3,950 | 4,010 | 290,300 | 1,002.50 |
| 2001-01-05 | 4,000 | 4,100 | 3,980 | 4,080 | 122,200 | 1,020 |
| 2001-01-04 | 3,870 | 3,950 | 3,870 | 3,930 | 35,500 | 982.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
