3593 (株)ホギメディカル 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 | 5,800 | 5,940 | 5,780 | 5,940 | 18,600 | 2,970 |
| 2001-12-27 | 5,750 | 5,920 | 5,660 | 5,800 | 25,900 | 2,900 |
| 2001-12-26 | 5,780 | 5,790 | 5,700 | 5,750 | 11,100 | 2,875 |
| 2001-12-25 | 5,790 | 5,790 | 5,560 | 5,780 | 9,600 | 2,890 |
| 2001-12-21 | 5,790 | 5,810 | 5,690 | 5,780 | 20,100 | 2,890 |
| 2001-12-20 | 5,610 | 5,790 | 5,610 | 5,730 | 10,700 | 2,865 |
| 2001-12-19 | 5,700 | 5,700 | 5,580 | 5,590 | 29,200 | 2,795 |
| 2001-12-18 | 5,890 | 5,890 | 5,600 | 5,650 | 48,500 | 2,825 |
| 2001-12-17 | 5,860 | 5,880 | 5,800 | 5,800 | 18,400 | 2,900 |
| 2001-12-14 | 5,900 | 5,920 | 5,860 | 5,880 | 45,400 | 2,940 |
| 2001-12-13 | 5,990 | 6,030 | 5,920 | 6,000 | 17,600 | 3,000 |
| 2001-12-12 | 6,100 | 6,100 | 5,990 | 6,070 | 24,000 | 3,035 |
| 2001-12-11 | 6,110 | 6,140 | 6,000 | 6,000 | 20,200 | 3,000 |
| 2001-12-10 | 6,150 | 6,200 | 6,100 | 6,200 | 35,700 | 3,100 |
| 2001-12-07 | 6,150 | 6,160 | 6,080 | 6,090 | 20,700 | 3,045 |
| 2001-12-06 | 6,150 | 6,230 | 6,150 | 6,180 | 40,700 | 3,090 |
| 2001-12-05 | 6,060 | 6,130 | 6,060 | 6,090 | 7,500 | 3,045 |
| 2001-12-04 | 6,240 | 6,240 | 6,060 | 6,100 | 12,000 | 3,050 |
| 2001-12-03 | 6,140 | 6,190 | 6,040 | 6,040 | 10,200 | 3,020 |
| 2001-11-30 | 6,120 | 6,170 | 6,120 | 6,130 | 13,600 | 3,065 |
| 2001-11-29 | 6,170 | 6,170 | 6,110 | 6,120 | 11,100 | 3,060 |
| 2001-11-28 | 6,110 | 6,150 | 6,110 | 6,110 | 22,300 | 3,055 |
| 2001-11-27 | 6,180 | 6,180 | 6,080 | 6,110 | 25,900 | 3,055 |
| 2001-11-26 | 6,130 | 6,200 | 6,020 | 6,180 | 43,800 | 3,090 |
| 2001-11-22 | 6,200 | 6,250 | 6,180 | 6,200 | 14,500 | 3,100 |
| 2001-11-21 | 6,150 | 6,200 | 6,130 | 6,200 | 24,100 | 3,100 |
| 2001-11-20 | 6,310 | 6,310 | 6,150 | 6,150 | 13,000 | 3,075 |
| 2001-11-19 | 6,150 | 6,310 | 6,150 | 6,310 | 22,400 | 3,155 |
| 2001-11-16 | 6,290 | 6,290 | 6,130 | 6,180 | 6,600 | 3,090 |
| 2001-11-15 | 6,140 | 6,300 | 6,140 | 6,300 | 29,600 | 3,150 |
| 2001-11-14 | 6,240 | 6,240 | 6,120 | 6,130 | 11,400 | 3,065 |
| 2001-11-13 | 6,300 | 6,300 | 6,150 | 6,200 | 7,600 | 3,100 |
| 2001-11-12 | 6,330 | 6,400 | 6,310 | 6,370 | 16,400 | 3,185 |
| 2001-11-09 | 6,400 | 6,400 | 6,300 | 6,340 | 10,800 | 3,170 |
| 2001-11-08 | 6,450 | 6,450 | 6,350 | 6,400 | 26,600 | 3,200 |
| 2001-11-07 | 6,440 | 6,480 | 6,400 | 6,450 | 70,900 | 3,225 |
| 2001-11-06 | 6,460 | 6,470 | 6,410 | 6,450 | 13,200 | 3,225 |
| 2001-11-05 | 6,310 | 6,400 | 6,260 | 6,400 | 23,000 | 3,200 |
| 2001-11-02 | 6,440 | 6,440 | 6,310 | 6,310 | 16,800 | 3,155 |
| 2001-11-01 | 6,490 | 6,490 | 6,310 | 6,310 | 10,300 | 3,155 |
| 2001-10-31 | 6,440 | 6,450 | 6,330 | 6,450 | 11,400 | 3,225 |
| 2001-10-30 | 6,450 | 6,490 | 6,350 | 6,450 | 18,500 | 3,225 |
| 2001-10-29 | 6,400 | 6,600 | 6,310 | 6,550 | 129,500 | 3,275 |
| 2001-10-26 | 6,330 | 6,420 | 6,290 | 6,400 | 112,100 | 3,200 |
| 2001-10-25 | 6,350 | 6,350 | 6,280 | 6,280 | 27,200 | 3,140 |
| 2001-10-24 | 6,420 | 6,450 | 6,360 | 6,400 | 7,700 | 3,200 |
| 2001-10-23 | 6,500 | 6,500 | 6,370 | 6,400 | 11,500 | 3,200 |
| 2001-10-22 | 6,440 | 6,480 | 6,400 | 6,480 | 16,400 | 3,240 |
| 2001-10-19 | 6,380 | 6,450 | 6,310 | 6,440 | 11,600 | 3,220 |
| 2001-10-18 | 6,300 | 6,390 | 6,270 | 6,380 | 16,400 | 3,190 |
| 2001-10-17 | 6,380 | 6,500 | 6,380 | 6,400 | 22,900 | 3,200 |
| 2001-10-16 | 6,270 | 6,340 | 6,200 | 6,340 | 41,900 | 3,170 |
| 2001-10-15 | 6,130 | 6,200 | 6,100 | 6,170 | 33,200 | 3,085 |
| 2001-10-12 | 6,100 | 6,170 | 6,000 | 6,130 | 46,600 | 3,065 |
| 2001-10-11 | 6,190 | 6,200 | 5,940 | 6,120 | 82,500 | 3,060 |
| 2001-10-10 | 6,240 | 6,330 | 6,060 | 6,130 | 39,200 | 3,065 |
| 2001-10-09 | 6,210 | 6,330 | 6,140 | 6,140 | 27,300 | 3,070 |
| 2001-10-05 | 6,550 | 6,550 | 6,340 | 6,410 | 48,000 | 3,205 |
| 2001-10-04 | 6,690 | 6,690 | 6,530 | 6,600 | 16,200 | 3,300 |
| 2001-10-03 | 6,750 | 6,760 | 6,590 | 6,710 | 16,300 | 3,355 |
| 2001-10-02 | 6,770 | 6,770 | 6,480 | 6,550 | 36,800 | 3,275 |
| 2001-10-01 | 6,500 | 6,780 | 6,390 | 6,780 | 25,600 | 3,390 |
| 2001-09-28 | 6,480 | 6,500 | 6,360 | 6,500 | 20,300 | 3,250 |
| 2001-09-27 | 6,420 | 6,480 | 6,200 | 6,480 | 19,100 | 3,240 |
| 2001-09-26 | 6,150 | 6,280 | 6,050 | 6,220 | 43,400 | 3,110 |
| 2001-09-25 | 6,200 | 6,200 | 6,020 | 6,050 | 38,300 | 3,025 |
| 2001-09-21 | 5,910 | 6,140 | 5,830 | 6,140 | 15,100 | 3,070 |
| 2001-09-20 | 6,010 | 6,010 | 5,900 | 6,010 | 21,200 | 3,005 |
| 2001-09-19 | 6,100 | 6,210 | 6,010 | 6,010 | 28,200 | 3,005 |
| 2001-09-18 | 6,210 | 6,420 | 6,030 | 6,100 | 33,100 | 3,050 |
| 2001-09-17 | 6,190 | 6,190 | 5,950 | 6,010 | 13,500 | 3,005 |
| 2001-09-14 | 6,300 | 6,300 | 6,120 | 6,250 | 18,000 | 3,125 |
| 2001-09-13 | 5,800 | 6,290 | 5,800 | 6,290 | 20,200 | 3,145 |
| 2001-09-12 | 5,800 | 5,990 | 5,800 | 5,880 | 20,000 | 2,940 |
| 2001-09-11 | 6,500 | 6,510 | 6,210 | 6,300 | 31,600 | 3,150 |
| 2001-09-10 | 6,600 | 6,620 | 6,580 | 6,600 | 26,100 | 3,300 |
| 2001-09-07 | 6,600 | 6,750 | 6,500 | 6,700 | 14,000 | 3,350 |
| 2001-09-06 | 6,550 | 6,700 | 6,540 | 6,700 | 30,400 | 3,350 |
| 2001-09-05 | 6,650 | 6,650 | 6,520 | 6,530 | 23,900 | 3,265 |
| 2001-09-04 | 6,710 | 6,710 | 6,650 | 6,700 | 13,100 | 3,350 |
| 2001-09-03 | 6,680 | 6,720 | 6,640 | 6,660 | 10,000 | 3,330 |
| 2001-08-31 | 6,460 | 6,580 | 6,390 | 6,580 | 8,200 | 3,290 |
| 2001-08-30 | 6,780 | 6,780 | 6,500 | 6,760 | 24,300 | 3,380 |
| 2001-08-29 | 6,790 | 6,790 | 6,610 | 6,780 | 6,800 | 3,390 |
| 2001-08-28 | 6,780 | 6,800 | 6,560 | 6,800 | 16,200 | 3,400 |
| 2001-08-27 | 6,750 | 6,800 | 6,750 | 6,760 | 18,100 | 3,380 |
| 2001-08-24 | 6,680 | 6,750 | 6,680 | 6,720 | 24,100 | 3,360 |
| 2001-08-23 | 6,650 | 6,680 | 6,610 | 6,680 | 6,000 | 3,340 |
| 2001-08-22 | 6,620 | 6,670 | 6,620 | 6,650 | 6,500 | 3,325 |
| 2001-08-21 | 6,640 | 6,640 | 6,490 | 6,520 | 11,600 | 3,260 |
| 2001-08-20 | 6,700 | 6,700 | 6,640 | 6,640 | 48,000 | 3,320 |
| 2001-08-17 | 6,700 | 6,700 | 6,620 | 6,670 | 24,800 | 3,335 |
| 2001-08-16 | 6,600 | 6,670 | 6,590 | 6,650 | 11,500 | 3,325 |
| 2001-08-15 | 6,530 | 6,620 | 6,530 | 6,590 | 12,500 | 3,295 |
| 2001-08-14 | 6,490 | 6,700 | 6,460 | 6,700 | 32,500 | 3,350 |
| 2001-08-13 | 6,620 | 6,720 | 6,430 | 6,580 | 4,000 | 3,290 |
| 2001-08-10 | 6,620 | 6,770 | 6,620 | 6,720 | 10,500 | 3,360 |
| 2001-08-09 | 6,790 | 6,790 | 6,680 | 6,710 | 12,900 | 3,355 |
| 2001-08-08 | 6,700 | 6,800 | 6,620 | 6,730 | 9,700 | 3,365 |
| 2001-08-07 | 6,770 | 6,800 | 6,620 | 6,790 | 21,100 | 3,395 |
| 2001-08-06 | 6,620 | 6,750 | 6,620 | 6,720 | 19,000 | 3,360 |
| 2001-08-03 | 6,760 | 6,760 | 6,600 | 6,620 | 16,700 | 3,310 |
| 2001-08-02 | 6,790 | 6,790 | 6,670 | 6,710 | 25,100 | 3,355 |
| 2001-08-01 | 6,780 | 6,780 | 6,600 | 6,690 | 24,300 | 3,345 |
| 2001-07-31 | 6,620 | 6,800 | 6,620 | 6,800 | 22,100 | 3,400 |
| 2001-07-30 | 6,700 | 6,810 | 6,700 | 6,760 | 42,300 | 3,380 |
| 2001-07-27 | 6,600 | 6,690 | 6,550 | 6,690 | 55,900 | 3,345 |
| 2001-07-26 | 6,470 | 6,570 | 6,470 | 6,550 | 62,200 | 3,275 |
| 2001-07-25 | 6,400 | 6,560 | 6,380 | 6,450 | 50,700 | 3,225 |
| 2001-07-24 | 6,450 | 6,650 | 6,400 | 6,400 | 96,800 | 3,200 |
| 2001-07-23 | 6,370 | 6,440 | 6,330 | 6,410 | 60,200 | 3,205 |
| 2001-07-19 | 6,310 | 6,370 | 6,310 | 6,370 | 25,500 | 3,185 |
| 2001-07-18 | 6,330 | 6,350 | 6,270 | 6,340 | 28,200 | 3,170 |
| 2001-07-17 | 6,300 | 6,360 | 6,220 | 6,230 | 20,700 | 3,115 |
| 2001-07-16 | 6,310 | 6,400 | 6,310 | 6,310 | 17,100 | 3,155 |
| 2001-07-13 | 6,350 | 6,420 | 6,300 | 6,310 | 41,800 | 3,155 |
| 2001-07-12 | 6,310 | 6,440 | 6,310 | 6,390 | 100,200 | 3,195 |
| 2001-07-11 | 6,320 | 6,360 | 6,290 | 6,300 | 24,900 | 3,150 |
| 2001-07-10 | 6,500 | 6,500 | 6,350 | 6,400 | 23,500 | 3,200 |
| 2001-07-09 | 6,400 | 6,500 | 6,270 | 6,500 | 43,900 | 3,250 |
| 2001-07-06 | 6,300 | 6,430 | 6,270 | 6,310 | 20,100 | 3,155 |
| 2001-07-05 | 6,290 | 6,350 | 6,270 | 6,330 | 14,200 | 3,165 |
| 2001-07-04 | 6,330 | 6,400 | 6,150 | 6,270 | 33,600 | 3,135 |
| 2001-07-03 | 6,380 | 6,380 | 6,250 | 6,330 | 32,600 | 3,165 |
| 2001-07-02 | 6,300 | 6,340 | 6,160 | 6,200 | 14,800 | 3,100 |
| 2001-06-29 | 6,390 | 6,400 | 6,280 | 6,350 | 23,200 | 3,175 |
| 2001-06-28 | 6,290 | 6,370 | 6,220 | 6,370 | 33,600 | 3,185 |
| 2001-06-27 | 6,300 | 6,320 | 6,270 | 6,300 | 26,500 | 3,150 |
| 2001-06-26 | 6,250 | 6,350 | 6,240 | 6,340 | 63,800 | 3,170 |
| 2001-06-25 | 6,190 | 6,240 | 6,130 | 6,230 | 60,100 | 3,115 |
| 2001-06-22 | 6,160 | 6,180 | 6,100 | 6,180 | 35,800 | 3,090 |
| 2001-06-21 | 5,920 | 6,070 | 5,920 | 6,030 | 29,700 | 3,015 |
| 2001-06-20 | 6,050 | 6,080 | 5,870 | 5,880 | 47,500 | 2,940 |
| 2001-06-19 | 6,000 | 6,120 | 6,000 | 6,120 | 72,000 | 3,060 |
| 2001-06-18 | 5,890 | 5,900 | 5,840 | 5,900 | 31,600 | 2,950 |
| 2001-06-15 | 5,940 | 5,940 | 5,870 | 5,900 | 18,900 | 2,950 |
| 2001-06-14 | 5,900 | 5,940 | 5,880 | 5,940 | 40,100 | 2,970 |
| 2001-06-13 | 5,960 | 5,960 | 5,880 | 5,950 | 28,200 | 2,975 |
| 2001-06-12 | 5,980 | 5,980 | 5,850 | 5,860 | 27,200 | 2,930 |
| 2001-06-11 | 5,990 | 6,010 | 5,960 | 5,980 | 14,500 | 2,990 |
| 2001-06-08 | 6,100 | 6,100 | 5,930 | 5,940 | 33,500 | 2,970 |
| 2001-06-07 | 5,960 | 6,000 | 5,900 | 5,900 | 96,200 | 2,950 |
| 2001-06-06 | 6,070 | 6,140 | 6,050 | 6,080 | 67,900 | 3,040 |
| 2001-06-05 | 5,990 | 6,080 | 5,940 | 6,080 | 86,700 | 3,040 |
| 2001-06-04 | 6,040 | 6,040 | 5,920 | 6,010 | 13,100 | 3,005 |
| 2001-06-01 | 6,000 | 6,030 | 5,920 | 6,000 | 15,700 | 3,000 |
| 2001-05-31 | 6,050 | 6,050 | 5,930 | 5,960 | 33,000 | 2,980 |
| 2001-05-30 | 6,080 | 6,100 | 6,020 | 6,050 | 9,100 | 3,025 |
| 2001-05-29 | 6,110 | 6,170 | 6,070 | 6,080 | 19,100 | 3,040 |
| 2001-05-28 | 6,100 | 6,240 | 6,000 | 6,240 | 24,500 | 3,120 |
| 2001-05-25 | 6,100 | 6,140 | 6,040 | 6,060 | 29,900 | 3,030 |
| 2001-05-24 | 6,090 | 6,140 | 6,050 | 6,080 | 34,000 | 3,040 |
| 2001-05-23 | 6,100 | 6,100 | 6,010 | 6,060 | 28,800 | 3,030 |
| 2001-05-22 | 6,100 | 6,170 | 6,060 | 6,060 | 36,200 | 3,030 |
| 2001-05-21 | 6,180 | 6,250 | 6,080 | 6,080 | 43,600 | 3,040 |
| 2001-05-18 | 6,180 | 6,200 | 6,100 | 6,100 | 51,700 | 3,050 |
| 2001-05-17 | 6,240 | 6,240 | 6,000 | 6,150 | 54,300 | 3,075 |
| 2001-05-16 | 6,200 | 6,340 | 6,080 | 6,080 | 79,200 | 3,040 |
| 2001-05-15 | 5,870 | 6,160 | 5,850 | 6,020 | 171,000 | 3,010 |
| 2001-05-14 | 6,150 | 6,150 | 5,920 | 5,930 | 37,100 | 2,965 |
| 2001-05-11 | 6,170 | 6,180 | 6,050 | 6,050 | 28,300 | 3,025 |
| 2001-05-10 | 6,050 | 6,180 | 6,020 | 6,070 | 17,600 | 3,035 |
| 2001-05-09 | 6,110 | 6,230 | 5,950 | 6,100 | 41,500 | 3,050 |
| 2001-05-08 | 6,300 | 6,350 | 6,190 | 6,250 | 29,100 | 3,125 |
| 2001-05-07 | 6,390 | 6,500 | 6,280 | 6,450 | 25,400 | 3,225 |
| 2001-05-02 | 6,280 | 6,390 | 6,150 | 6,390 | 43,300 | 3,195 |
| 2001-05-01 | 6,000 | 6,200 | 5,980 | 6,200 | 17,300 | 3,100 |
| 2001-04-27 | 6,070 | 6,080 | 5,960 | 6,000 | 17,100 | 3,000 |
| 2001-04-26 | 6,100 | 6,190 | 5,970 | 5,970 | 17,300 | 2,985 |
| 2001-04-25 | 6,000 | 6,090 | 5,970 | 6,090 | 26,900 | 3,045 |
| 2001-04-24 | 6,190 | 6,190 | 5,980 | 5,980 | 19,100 | 2,990 |
| 2001-04-23 | 6,230 | 6,240 | 6,120 | 6,120 | 24,800 | 3,060 |
| 2001-04-20 | 6,190 | 6,280 | 6,150 | 6,240 | 54,700 | 3,120 |
| 2001-04-19 | 6,040 | 6,200 | 6,020 | 6,200 | 33,200 | 3,100 |
| 2001-04-18 | 5,880 | 5,880 | 5,780 | 5,840 | 15,600 | 2,920 |
| 2001-04-17 | 5,820 | 5,850 | 5,790 | 5,820 | 32,900 | 2,910 |
| 2001-04-16 | 5,910 | 5,950 | 5,860 | 5,880 | 15,700 | 2,940 |
| 2001-04-13 | 6,000 | 6,030 | 5,950 | 5,960 | 17,500 | 2,980 |
| 2001-04-12 | 5,840 | 6,100 | 5,840 | 5,930 | 21,300 | 2,965 |
| 2001-04-11 | 5,910 | 6,060 | 5,840 | 5,840 | 44,100 | 2,920 |
| 2001-04-10 | 6,010 | 6,080 | 5,890 | 5,890 | 16,000 | 2,945 |
| 2001-04-09 | 6,200 | 6,250 | 6,170 | 6,170 | 9,300 | 3,085 |
| 2001-04-06 | 6,400 | 6,400 | 6,190 | 6,190 | 12,700 | 3,095 |
| 2001-04-05 | 6,380 | 6,380 | 6,310 | 6,310 | 7,800 | 3,155 |
| 2001-04-04 | 6,300 | 6,360 | 6,280 | 6,280 | 25,800 | 3,140 |
| 2001-04-03 | 6,300 | 6,400 | 6,280 | 6,400 | 11,400 | 3,200 |
| 2001-04-02 | 6,200 | 6,400 | 6,000 | 6,400 | 13,800 | 3,200 |
| 2001-03-30 | 6,200 | 6,300 | 6,100 | 6,100 | 28,600 | 3,050 |
| 2001-03-29 | 6,060 | 6,200 | 6,050 | 6,050 | 11,600 | 3,025 |
| 2001-03-28 | 6,180 | 6,200 | 6,110 | 6,130 | 13,400 | 3,065 |
| 2001-03-27 | 6,090 | 6,200 | 5,990 | 6,010 | 17,700 | 3,005 |
| 2001-03-26 | 5,820 | 6,200 | 5,820 | 6,200 | 15,200 | 3,100 |
| 2001-03-23 | 5,800 | 5,800 | 5,750 | 5,800 | 13,600 | 2,900 |
| 2001-03-22 | 5,900 | 6,020 | 5,830 | 5,890 | 21,200 | 2,945 |
| 2001-03-21 | 6,010 | 6,150 | 5,890 | 6,100 | 12,800 | 3,050 |
| 2001-03-19 | 5,800 | 5,830 | 5,710 | 5,710 | 39,400 | 2,855 |
| 2001-03-16 | 6,130 | 6,140 | 5,800 | 5,800 | 30,300 | 2,900 |
| 2001-03-15 | 5,910 | 6,140 | 5,840 | 6,140 | 29,900 | 3,070 |
| 2001-03-14 | 6,150 | 6,150 | 5,950 | 5,980 | 40,300 | 2,990 |
| 2001-03-13 | 6,000 | 6,080 | 6,000 | 6,050 | 8,700 | 3,025 |
| 2001-03-12 | 6,100 | 6,150 | 6,100 | 6,110 | 5,700 | 3,055 |
| 2001-03-09 | 6,100 | 6,170 | 6,100 | 6,170 | 19,800 | 3,085 |
| 2001-03-08 | 6,200 | 6,210 | 6,100 | 6,170 | 30,700 | 3,085 |
| 2001-03-07 | 5,940 | 6,180 | 5,940 | 6,160 | 25,700 | 3,080 |
| 2001-03-06 | 5,920 | 6,010 | 5,900 | 5,930 | 11,700 | 2,965 |
| 2001-03-05 | 6,000 | 6,060 | 5,900 | 5,900 | 13,000 | 2,950 |
| 2001-03-02 | 6,190 | 6,190 | 6,000 | 6,000 | 16,500 | 3,000 |
| 2001-03-01 | 5,900 | 6,200 | 5,600 | 6,200 | 33,600 | 3,100 |
| 2001-02-28 | 6,100 | 6,100 | 5,900 | 6,000 | 4,100 | 3,000 |
| 2001-02-27 | 6,200 | 6,200 | 6,100 | 6,110 | 9,600 | 3,055 |
| 2001-02-26 | 6,200 | 6,200 | 6,110 | 6,110 | 6,700 | 3,055 |
| 2001-02-23 | 6,330 | 6,330 | 6,130 | 6,150 | 14,600 | 3,075 |
| 2001-02-22 | 6,200 | 6,200 | 6,110 | 6,130 | 18,700 | 3,065 |
| 2001-02-21 | 6,280 | 6,280 | 6,140 | 6,200 | 19,000 | 3,100 |
| 2001-02-20 | 6,010 | 6,190 | 6,010 | 6,180 | 28,700 | 3,090 |
| 2001-02-19 | 6,100 | 6,100 | 5,990 | 6,020 | 6,100 | 3,010 |
| 2001-02-16 | 6,000 | 6,100 | 5,910 | 6,050 | 18,000 | 3,025 |
| 2001-02-15 | 6,100 | 6,100 | 5,990 | 6,000 | 12,200 | 3,000 |
| 2001-02-14 | 6,150 | 6,340 | 6,150 | 6,200 | 8,800 | 3,100 |
| 2001-02-13 | 6,210 | 6,290 | 6,150 | 6,150 | 37,700 | 3,075 |
| 2001-02-09 | 5,990 | 6,290 | 5,990 | 6,290 | 42,500 | 3,145 |
| 2001-02-08 | 6,100 | 6,140 | 6,020 | 6,090 | 11,000 | 3,045 |
| 2001-02-07 | 6,100 | 6,240 | 6,100 | 6,200 | 33,300 | 3,100 |
| 2001-02-06 | 6,260 | 6,400 | 6,260 | 6,360 | 14,100 | 3,180 |
| 2001-02-05 | 6,200 | 6,370 | 6,200 | 6,360 | 47,700 | 3,180 |
| 2001-02-02 | 6,180 | 6,300 | 6,180 | 6,200 | 44,600 | 3,100 |
| 2001-02-01 | 6,500 | 6,500 | 6,100 | 6,150 | 35,700 | 3,075 |
| 2001-01-31 | 6,440 | 6,490 | 6,400 | 6,400 | 13,400 | 3,200 |
| 2001-01-30 | 6,700 | 6,720 | 6,520 | 6,550 | 30,700 | 3,275 |
| 2001-01-29 | 6,560 | 6,680 | 6,500 | 6,680 | 45,700 | 3,340 |
| 2001-01-26 | 6,500 | 6,550 | 6,500 | 6,530 | 17,300 | 3,265 |
| 2001-01-25 | 6,570 | 6,600 | 6,500 | 6,600 | 13,000 | 3,300 |
| 2001-01-24 | 6,540 | 6,600 | 6,520 | 6,520 | 9,600 | 3,260 |
| 2001-01-23 | 6,600 | 6,600 | 6,450 | 6,550 | 26,800 | 3,275 |
| 2001-01-22 | 6,520 | 6,600 | 6,500 | 6,600 | 10,600 | 3,300 |
| 2001-01-19 | 6,680 | 6,680 | 6,600 | 6,620 | 14,900 | 3,310 |
| 2001-01-18 | 6,780 | 6,780 | 6,580 | 6,690 | 14,600 | 3,345 |
| 2001-01-17 | 6,580 | 6,720 | 6,580 | 6,680 | 6,000 | 3,340 |
| 2001-01-16 | 6,700 | 6,750 | 6,660 | 6,750 | 11,200 | 3,375 |
| 2001-01-15 | 6,850 | 6,850 | 6,660 | 6,660 | 5,000 | 3,330 |
| 2001-01-12 | 6,480 | 6,770 | 6,480 | 6,750 | 7,900 | 3,375 |
| 2001-01-11 | 6,600 | 6,700 | 6,330 | 6,480 | 18,100 | 3,240 |
| 2001-01-10 | 6,890 | 6,890 | 6,700 | 6,790 | 13,000 | 3,395 |
| 2001-01-09 | 6,510 | 7,000 | 6,510 | 6,980 | 21,900 | 3,490 |
| 2001-01-05 | 7,050 | 7,080 | 6,880 | 6,880 | 6,700 | 3,440 |
| 2001-01-04 | 7,100 | 7,100 | 6,950 | 6,950 | 2,200 | 3,475 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株