4062 イビデン(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 | 1,731 | 1,768 | 1,731 | 1,768 | 113,000 | 1,768 |
| 2001-12-27 | 1,695 | 1,700 | 1,689 | 1,700 | 199,000 | 1,700 |
| 2001-12-26 | 1,684 | 1,699 | 1,672 | 1,672 | 150,000 | 1,672 |
| 2001-12-25 | 1,710 | 1,725 | 1,679 | 1,684 | 452,000 | 1,684 |
| 2001-12-21 | 1,762 | 1,787 | 1,732 | 1,738 | 410,000 | 1,738 |
| 2001-12-20 | 1,797 | 1,815 | 1,769 | 1,815 | 334,000 | 1,815 |
| 2001-12-19 | 1,830 | 1,837 | 1,781 | 1,787 | 371,000 | 1,787 |
| 2001-12-18 | 1,851 | 1,875 | 1,827 | 1,835 | 345,000 | 1,835 |
| 2001-12-17 | 1,835 | 1,855 | 1,823 | 1,851 | 394,000 | 1,851 |
| 2001-12-14 | 1,800 | 1,820 | 1,798 | 1,818 | 427,000 | 1,818 |
| 2001-12-13 | 1,805 | 1,835 | 1,805 | 1,810 | 207,000 | 1,810 |
| 2001-12-12 | 1,745 | 1,801 | 1,745 | 1,787 | 182,000 | 1,787 |
| 2001-12-11 | 1,803 | 1,804 | 1,762 | 1,773 | 448,000 | 1,773 |
| 2001-12-10 | 1,828 | 1,828 | 1,792 | 1,810 | 206,000 | 1,810 |
| 2001-12-07 | 1,810 | 1,838 | 1,810 | 1,829 | 389,000 | 1,829 |
| 2001-12-06 | 1,781 | 1,816 | 1,781 | 1,803 | 561,000 | 1,803 |
| 2001-12-05 | 1,743 | 1,759 | 1,727 | 1,749 | 535,000 | 1,749 |
| 2001-12-04 | 1,735 | 1,743 | 1,700 | 1,720 | 454,000 | 1,720 |
| 2001-12-03 | 1,743 | 1,743 | 1,705 | 1,705 | 217,000 | 1,705 |
| 2001-11-30 | 1,724 | 1,735 | 1,699 | 1,735 | 334,000 | 1,735 |
| 2001-11-29 | 1,645 | 1,735 | 1,644 | 1,726 | 556,000 | 1,726 |
| 2001-11-28 | 1,679 | 1,685 | 1,667 | 1,675 | 177,000 | 1,675 |
| 2001-11-27 | 1,644 | 1,679 | 1,640 | 1,674 | 241,000 | 1,674 |
| 2001-11-26 | 1,590 | 1,630 | 1,590 | 1,630 | 99,000 | 1,630 |
| 2001-11-22 | 1,580 | 1,590 | 1,575 | 1,588 | 71,000 | 1,588 |
| 2001-11-21 | 1,585 | 1,600 | 1,581 | 1,581 | 113,000 | 1,581 |
| 2001-11-20 | 1,616 | 1,620 | 1,582 | 1,590 | 126,000 | 1,590 |
| 2001-11-19 | 1,621 | 1,621 | 1,593 | 1,593 | 128,000 | 1,593 |
| 2001-11-16 | 1,635 | 1,640 | 1,607 | 1,621 | 305,000 | 1,621 |
| 2001-11-15 | 1,571 | 1,643 | 1,571 | 1,642 | 314,000 | 1,642 |
| 2001-11-14 | 1,590 | 1,600 | 1,545 | 1,549 | 260,000 | 1,549 |
| 2001-11-13 | 1,593 | 1,610 | 1,573 | 1,600 | 448,000 | 1,600 |
| 2001-11-12 | 1,555 | 1,575 | 1,543 | 1,572 | 278,000 | 1,572 |
| 2001-11-09 | 1,508 | 1,555 | 1,508 | 1,530 | 379,000 | 1,530 |
| 2001-11-08 | 1,481 | 1,488 | 1,475 | 1,488 | 180,000 | 1,488 |
| 2001-11-07 | 1,478 | 1,491 | 1,430 | 1,481 | 231,000 | 1,481 |
| 2001-11-06 | 1,514 | 1,514 | 1,475 | 1,498 | 186,000 | 1,498 |
| 2001-11-05 | 1,447 | 1,494 | 1,444 | 1,494 | 167,000 | 1,494 |
| 2001-11-02 | 1,453 | 1,489 | 1,440 | 1,444 | 194,000 | 1,444 |
| 2001-11-01 | 1,500 | 1,500 | 1,450 | 1,450 | 203,000 | 1,450 |
| 2001-10-31 | 1,476 | 1,496 | 1,476 | 1,480 | 114,000 | 1,480 |
| 2001-10-30 | 1,475 | 1,510 | 1,460 | 1,480 | 175,000 | 1,480 |
| 2001-10-29 | 1,554 | 1,555 | 1,520 | 1,520 | 88,000 | 1,520 |
| 2001-10-26 | 1,572 | 1,578 | 1,540 | 1,555 | 156,000 | 1,555 |
| 2001-10-25 | 1,525 | 1,574 | 1,519 | 1,573 | 202,000 | 1,573 |
| 2001-10-24 | 1,536 | 1,559 | 1,511 | 1,518 | 298,000 | 1,518 |
| 2001-10-23 | 1,559 | 1,575 | 1,553 | 1,566 | 196,000 | 1,566 |
| 2001-10-22 | 1,570 | 1,573 | 1,521 | 1,522 | 186,000 | 1,522 |
| 2001-10-19 | 1,509 | 1,574 | 1,509 | 1,570 | 131,000 | 1,570 |
| 2001-10-18 | 1,552 | 1,564 | 1,541 | 1,541 | 149,000 | 1,541 |
| 2001-10-17 | 1,522 | 1,587 | 1,522 | 1,585 | 147,000 | 1,585 |
| 2001-10-16 | 1,541 | 1,590 | 1,541 | 1,582 | 156,000 | 1,582 |
| 2001-10-15 | 1,560 | 1,571 | 1,545 | 1,571 | 188,000 | 1,571 |
| 2001-10-12 | 1,531 | 1,570 | 1,531 | 1,570 | 237,000 | 1,570 |
| 2001-10-11 | 1,510 | 1,529 | 1,510 | 1,515 | 120,000 | 1,515 |
| 2001-10-10 | 1,501 | 1,515 | 1,499 | 1,510 | 100,000 | 1,510 |
| 2001-10-09 | 1,533 | 1,535 | 1,513 | 1,520 | 146,000 | 1,520 |
| 2001-10-05 | 1,560 | 1,560 | 1,520 | 1,540 | 202,000 | 1,540 |
| 2001-10-04 | 1,500 | 1,540 | 1,500 | 1,540 | 173,000 | 1,540 |
| 2001-10-03 | 1,490 | 1,506 | 1,490 | 1,495 | 154,000 | 1,495 |
| 2001-10-02 | 1,467 | 1,494 | 1,455 | 1,482 | 127,000 | 1,482 |
| 2001-10-01 | 1,425 | 1,460 | 1,414 | 1,454 | 136,000 | 1,454 |
| 2001-09-28 | 1,369 | 1,420 | 1,369 | 1,406 | 245,000 | 1,406 |
| 2001-09-27 | 1,325 | 1,340 | 1,323 | 1,340 | 129,000 | 1,340 |
| 2001-09-26 | 1,344 | 1,369 | 1,291 | 1,300 | 230,000 | 1,300 |
| 2001-09-25 | 1,342 | 1,344 | 1,335 | 1,344 | 160,000 | 1,344 |
| 2001-09-21 | 1,270 | 1,304 | 1,270 | 1,286 | 156,000 | 1,286 |
| 2001-09-20 | 1,312 | 1,312 | 1,285 | 1,285 | 180,000 | 1,285 |
| 2001-09-19 | 1,340 | 1,400 | 1,340 | 1,392 | 92,000 | 1,392 |
| 2001-09-18 | 1,290 | 1,360 | 1,280 | 1,340 | 91,000 | 1,340 |
| 2001-09-17 | 1,300 | 1,300 | 1,256 | 1,259 | 49,000 | 1,259 |
| 2001-09-14 | 1,253 | 1,305 | 1,245 | 1,301 | 189,000 | 1,301 |
| 2001-09-13 | 1,250 | 1,260 | 1,230 | 1,233 | 53,000 | 1,233 |
| 2001-09-12 | 1,220 | 1,290 | 1,218 | 1,244 | 214,000 | 1,244 |
| 2001-09-11 | 1,290 | 1,318 | 1,290 | 1,293 | 104,000 | 1,293 |
| 2001-09-10 | 1,295 | 1,307 | 1,290 | 1,299 | 130,000 | 1,299 |
| 2001-09-07 | 1,295 | 1,309 | 1,291 | 1,296 | 107,000 | 1,296 |
| 2001-09-06 | 1,312 | 1,312 | 1,280 | 1,299 | 124,000 | 1,299 |
| 2001-09-05 | 1,280 | 1,300 | 1,250 | 1,292 | 128,000 | 1,292 |
| 2001-09-04 | 1,260 | 1,282 | 1,259 | 1,280 | 121,000 | 1,280 |
| 2001-09-03 | 1,290 | 1,301 | 1,265 | 1,267 | 166,000 | 1,267 |
| 2001-08-31 | 1,310 | 1,320 | 1,300 | 1,303 | 298,000 | 1,303 |
| 2001-08-30 | 1,320 | 1,335 | 1,316 | 1,327 | 102,000 | 1,327 |
| 2001-08-29 | 1,357 | 1,357 | 1,330 | 1,330 | 117,000 | 1,330 |
| 2001-08-28 | 1,388 | 1,388 | 1,350 | 1,357 | 105,000 | 1,357 |
| 2001-08-27 | 1,405 | 1,405 | 1,368 | 1,368 | 91,000 | 1,368 |
| 2001-08-24 | 1,325 | 1,345 | 1,316 | 1,345 | 234,000 | 1,345 |
| 2001-08-23 | 1,380 | 1,390 | 1,327 | 1,327 | 179,000 | 1,327 |
| 2001-08-22 | 1,382 | 1,382 | 1,345 | 1,345 | 125,000 | 1,345 |
| 2001-08-21 | 1,387 | 1,400 | 1,377 | 1,382 | 129,000 | 1,382 |
| 2001-08-20 | 1,405 | 1,408 | 1,393 | 1,393 | 140,000 | 1,393 |
| 2001-08-17 | 1,443 | 1,443 | 1,415 | 1,419 | 177,000 | 1,419 |
| 2001-08-16 | 1,460 | 1,460 | 1,442 | 1,443 | 153,000 | 1,443 |
| 2001-08-15 | 1,480 | 1,488 | 1,462 | 1,467 | 303,000 | 1,467 |
| 2001-08-14 | 1,510 | 1,532 | 1,490 | 1,508 | 717,000 | 1,508 |
| 2001-08-13 | 1,485 | 1,500 | 1,484 | 1,490 | 202,000 | 1,490 |
| 2001-08-10 | 1,580 | 1,580 | 1,544 | 1,545 | 191,000 | 1,545 |
| 2001-08-09 | 1,610 | 1,610 | 1,571 | 1,584 | 143,000 | 1,584 |
| 2001-08-08 | 1,667 | 1,679 | 1,633 | 1,633 | 235,000 | 1,633 |
| 2001-08-07 | 1,684 | 1,708 | 1,670 | 1,697 | 153,000 | 1,697 |
| 2001-08-06 | 1,715 | 1,716 | 1,696 | 1,709 | 133,000 | 1,709 |
| 2001-08-03 | 1,705 | 1,720 | 1,700 | 1,700 | 259,000 | 1,700 |
| 2001-08-02 | 1,660 | 1,704 | 1,652 | 1,704 | 222,000 | 1,704 |
| 2001-08-01 | 1,679 | 1,698 | 1,670 | 1,690 | 124,000 | 1,690 |
| 2001-07-31 | 1,624 | 1,655 | 1,624 | 1,649 | 112,000 | 1,649 |
| 2001-07-30 | 1,644 | 1,644 | 1,622 | 1,630 | 75,000 | 1,630 |
| 2001-07-27 | 1,655 | 1,660 | 1,646 | 1,654 | 159,000 | 1,654 |
| 2001-07-26 | 1,660 | 1,660 | 1,625 | 1,655 | 190,000 | 1,655 |
| 2001-07-25 | 1,635 | 1,661 | 1,635 | 1,658 | 103,000 | 1,658 |
| 2001-07-24 | 1,626 | 1,649 | 1,621 | 1,648 | 203,000 | 1,648 |
| 2001-07-23 | 1,692 | 1,692 | 1,625 | 1,627 | 91,000 | 1,627 |
| 2001-07-19 | 1,656 | 1,671 | 1,645 | 1,662 | 74,000 | 1,662 |
| 2001-07-18 | 1,685 | 1,685 | 1,645 | 1,655 | 64,000 | 1,655 |
| 2001-07-17 | 1,681 | 1,690 | 1,671 | 1,684 | 78,000 | 1,684 |
| 2001-07-16 | 1,719 | 1,720 | 1,705 | 1,711 | 146,000 | 1,711 |
| 2001-07-13 | 1,720 | 1,737 | 1,710 | 1,721 | 234,000 | 1,721 |
| 2001-07-12 | 1,680 | 1,680 | 1,658 | 1,660 | 98,000 | 1,660 |
| 2001-07-11 | 1,668 | 1,670 | 1,632 | 1,632 | 95,000 | 1,632 |
| 2001-07-10 | 1,675 | 1,675 | 1,641 | 1,669 | 56,000 | 1,669 |
| 2001-07-09 | 1,621 | 1,631 | 1,616 | 1,616 | 132,000 | 1,616 |
| 2001-07-06 | 1,680 | 1,680 | 1,648 | 1,651 | 143,000 | 1,651 |
| 2001-07-05 | 1,680 | 1,694 | 1,660 | 1,660 | 135,000 | 1,660 |
| 2001-07-04 | 1,699 | 1,714 | 1,685 | 1,685 | 73,000 | 1,685 |
| 2001-07-03 | 1,669 | 1,697 | 1,669 | 1,697 | 51,000 | 1,697 |
| 2001-07-02 | 1,699 | 1,699 | 1,641 | 1,650 | 97,000 | 1,650 |
| 2001-06-29 | 1,694 | 1,708 | 1,690 | 1,703 | 78,000 | 1,703 |
| 2001-06-28 | 1,651 | 1,680 | 1,633 | 1,650 | 120,000 | 1,650 |
| 2001-06-27 | 1,699 | 1,708 | 1,667 | 1,670 | 289,000 | 1,670 |
| 2001-06-26 | 1,696 | 1,714 | 1,669 | 1,669 | 257,000 | 1,669 |
| 2001-06-25 | 1,752 | 1,752 | 1,688 | 1,688 | 47,000 | 1,688 |
| 2001-06-22 | 1,709 | 1,743 | 1,700 | 1,743 | 210,000 | 1,743 |
| 2001-06-21 | 1,711 | 1,720 | 1,672 | 1,679 | 185,000 | 1,679 |
| 2001-06-20 | 1,680 | 1,690 | 1,660 | 1,690 | 222,000 | 1,690 |
| 2001-06-19 | 1,749 | 1,749 | 1,710 | 1,710 | 67,000 | 1,710 |
| 2001-06-18 | 1,705 | 1,720 | 1,689 | 1,689 | 53,000 | 1,689 |
| 2001-06-15 | 1,700 | 1,735 | 1,675 | 1,735 | 334,000 | 1,735 |
| 2001-06-14 | 1,712 | 1,728 | 1,685 | 1,685 | 358,000 | 1,685 |
| 2001-06-13 | 1,720 | 1,760 | 1,705 | 1,760 | 289,000 | 1,760 |
| 2001-06-12 | 1,783 | 1,783 | 1,690 | 1,690 | 175,000 | 1,690 |
| 2001-06-11 | 1,819 | 1,819 | 1,760 | 1,761 | 152,000 | 1,761 |
| 2001-06-08 | 1,778 | 1,815 | 1,774 | 1,805 | 701,000 | 1,805 |
| 2001-06-07 | 1,738 | 1,766 | 1,725 | 1,750 | 215,000 | 1,750 |
| 2001-06-06 | 1,743 | 1,750 | 1,700 | 1,748 | 384,000 | 1,748 |
| 2001-06-05 | 1,709 | 1,709 | 1,651 | 1,684 | 164,000 | 1,684 |
| 2001-06-04 | 1,693 | 1,707 | 1,681 | 1,695 | 121,000 | 1,695 |
| 2001-06-01 | 1,664 | 1,690 | 1,660 | 1,671 | 259,000 | 1,671 |
| 2001-05-31 | 1,630 | 1,631 | 1,590 | 1,605 | 540,000 | 1,605 |
| 2001-05-30 | 1,710 | 1,710 | 1,660 | 1,660 | 254,000 | 1,660 |
| 2001-05-29 | 1,723 | 1,750 | 1,723 | 1,740 | 277,000 | 1,740 |
| 2001-05-28 | 1,750 | 1,770 | 1,745 | 1,753 | 394,000 | 1,753 |
| 2001-05-25 | 1,780 | 1,782 | 1,765 | 1,780 | 114,000 | 1,780 |
| 2001-05-24 | 1,750 | 1,800 | 1,740 | 1,800 | 96,000 | 1,800 |
| 2001-05-23 | 1,820 | 1,820 | 1,770 | 1,796 | 179,000 | 1,796 |
| 2001-05-22 | 1,835 | 1,840 | 1,820 | 1,820 | 171,000 | 1,820 |
| 2001-05-21 | 1,791 | 1,831 | 1,790 | 1,829 | 321,000 | 1,829 |
| 2001-05-18 | 1,760 | 1,790 | 1,760 | 1,781 | 350,000 | 1,781 |
| 2001-05-17 | 1,789 | 1,793 | 1,761 | 1,790 | 441,000 | 1,790 |
| 2001-05-16 | 1,765 | 1,785 | 1,745 | 1,781 | 540,000 | 1,781 |
| 2001-05-15 | 1,745 | 1,765 | 1,720 | 1,765 | 320,000 | 1,765 |
| 2001-05-14 | 1,700 | 1,747 | 1,680 | 1,745 | 384,000 | 1,745 |
| 2001-05-11 | 1,712 | 1,757 | 1,712 | 1,740 | 135,000 | 1,740 |
| 2001-05-10 | 1,731 | 1,750 | 1,731 | 1,742 | 182,000 | 1,742 |
| 2001-05-09 | 1,755 | 1,765 | 1,740 | 1,741 | 225,000 | 1,741 |
| 2001-05-08 | 1,806 | 1,810 | 1,775 | 1,785 | 214,000 | 1,785 |
| 2001-05-07 | 1,815 | 1,840 | 1,803 | 1,810 | 272,000 | 1,810 |
| 2001-05-02 | 1,820 | 1,845 | 1,816 | 1,845 | 228,000 | 1,845 |
| 2001-05-01 | 1,806 | 1,815 | 1,793 | 1,809 | 148,000 | 1,809 |
| 2001-04-27 | 1,800 | 1,806 | 1,780 | 1,788 | 201,000 | 1,788 |
| 2001-04-26 | 1,798 | 1,800 | 1,770 | 1,770 | 150,000 | 1,770 |
| 2001-04-25 | 1,760 | 1,780 | 1,750 | 1,769 | 163,000 | 1,769 |
| 2001-04-24 | 1,710 | 1,760 | 1,710 | 1,760 | 433,000 | 1,760 |
| 2001-04-23 | 1,798 | 1,820 | 1,768 | 1,768 | 186,000 | 1,768 |
| 2001-04-20 | 1,760 | 1,800 | 1,760 | 1,787 | 596,000 | 1,787 |
| 2001-04-19 | 1,737 | 1,769 | 1,731 | 1,760 | 896,000 | 1,760 |
| 2001-04-18 | 1,650 | 1,677 | 1,650 | 1,677 | 254,000 | 1,677 |
| 2001-04-17 | 1,632 | 1,649 | 1,610 | 1,649 | 123,000 | 1,649 |
| 2001-04-16 | 1,645 | 1,650 | 1,633 | 1,645 | 85,000 | 1,645 |
| 2001-04-13 | 1,650 | 1,655 | 1,623 | 1,645 | 250,000 | 1,645 |
| 2001-04-12 | 1,625 | 1,640 | 1,610 | 1,621 | 299,000 | 1,621 |
| 2001-04-11 | 1,559 | 1,578 | 1,558 | 1,565 | 226,000 | 1,565 |
| 2001-04-10 | 1,552 | 1,580 | 1,525 | 1,558 | 240,000 | 1,558 |
| 2001-04-09 | 1,581 | 1,581 | 1,550 | 1,552 | 63,000 | 1,552 |
| 2001-04-06 | 1,645 | 1,645 | 1,585 | 1,590 | 416,000 | 1,590 |
| 2001-04-05 | 1,496 | 1,559 | 1,496 | 1,525 | 139,000 | 1,525 |
| 2001-04-04 | 1,506 | 1,518 | 1,490 | 1,490 | 305,000 | 1,490 |
| 2001-04-03 | 1,508 | 1,543 | 1,501 | 1,543 | 266,000 | 1,543 |
| 2001-04-02 | 1,555 | 1,555 | 1,501 | 1,507 | 247,000 | 1,507 |
| 2001-03-30 | 1,531 | 1,580 | 1,530 | 1,580 | 191,000 | 1,580 |
| 2001-03-29 | 1,600 | 1,600 | 1,531 | 1,531 | 222,000 | 1,531 |
| 2001-03-28 | 1,661 | 1,665 | 1,601 | 1,602 | 252,000 | 1,602 |
| 2001-03-27 | 1,625 | 1,670 | 1,607 | 1,650 | 282,000 | 1,650 |
| 2001-03-26 | 1,599 | 1,637 | 1,575 | 1,637 | 588,000 | 1,637 |
| 2001-03-23 | 1,498 | 1,550 | 1,465 | 1,531 | 888,000 | 1,531 |
| 2001-03-22 | 1,446 | 1,486 | 1,437 | 1,460 | 512,000 | 1,460 |
| 2001-03-21 | 1,401 | 1,461 | 1,401 | 1,426 | 536,000 | 1,426 |
| 2001-03-19 | 1,420 | 1,440 | 1,400 | 1,400 | 340,000 | 1,400 |
| 2001-03-16 | 1,430 | 1,470 | 1,420 | 1,420 | 423,000 | 1,420 |
| 2001-03-15 | 1,430 | 1,450 | 1,395 | 1,430 | 250,000 | 1,430 |
| 2001-03-14 | 1,453 | 1,480 | 1,430 | 1,430 | 242,000 | 1,430 |
| 2001-03-13 | 1,450 | 1,476 | 1,443 | 1,443 | 391,000 | 1,443 |
| 2001-03-12 | 1,495 | 1,512 | 1,486 | 1,508 | 250,000 | 1,508 |
| 2001-03-09 | 1,485 | 1,505 | 1,480 | 1,491 | 444,000 | 1,491 |
| 2001-03-08 | 1,525 | 1,525 | 1,480 | 1,515 | 319,000 | 1,515 |
| 2001-03-07 | 1,575 | 1,578 | 1,512 | 1,530 | 688,000 | 1,530 |
| 2001-03-06 | 1,480 | 1,567 | 1,460 | 1,545 | 746,000 | 1,545 |
| 2001-03-05 | 1,520 | 1,550 | 1,495 | 1,495 | 185,000 | 1,495 |
| 2001-03-02 | 1,560 | 1,578 | 1,515 | 1,521 | 214,000 | 1,521 |
| 2001-03-01 | 1,621 | 1,641 | 1,560 | 1,560 | 184,000 | 1,560 |
| 2001-02-28 | 1,674 | 1,674 | 1,631 | 1,631 | 122,000 | 1,631 |
| 2001-02-27 | 1,671 | 1,699 | 1,671 | 1,681 | 118,000 | 1,681 |
| 2001-02-26 | 1,675 | 1,700 | 1,670 | 1,670 | 97,000 | 1,670 |
| 2001-02-23 | 1,660 | 1,700 | 1,660 | 1,698 | 131,000 | 1,698 |
| 2001-02-22 | 1,675 | 1,688 | 1,667 | 1,676 | 104,000 | 1,676 |
| 2001-02-21 | 1,693 | 1,709 | 1,690 | 1,699 | 279,000 | 1,699 |
| 2001-02-20 | 1,696 | 1,750 | 1,695 | 1,715 | 114,000 | 1,715 |
| 2001-02-19 | 1,720 | 1,725 | 1,700 | 1,707 | 166,000 | 1,707 |
| 2001-02-16 | 1,732 | 1,760 | 1,732 | 1,750 | 111,000 | 1,750 |
| 2001-02-15 | 1,726 | 1,775 | 1,726 | 1,752 | 161,000 | 1,752 |
| 2001-02-14 | 1,721 | 1,773 | 1,721 | 1,732 | 141,000 | 1,732 |
| 2001-02-13 | 1,785 | 1,791 | 1,735 | 1,735 | 469,000 | 1,735 |
| 2001-02-09 | 1,790 | 1,820 | 1,790 | 1,815 | 216,000 | 1,815 |
| 2001-02-08 | 1,833 | 1,840 | 1,801 | 1,820 | 326,000 | 1,820 |
| 2001-02-07 | 1,850 | 1,869 | 1,840 | 1,846 | 259,000 | 1,846 |
| 2001-02-06 | 1,900 | 1,921 | 1,875 | 1,875 | 200,000 | 1,875 |
| 2001-02-05 | 1,910 | 1,912 | 1,872 | 1,890 | 362,000 | 1,890 |
| 2001-02-02 | 1,996 | 2,045 | 1,965 | 1,965 | 442,000 | 1,965 |
| 2001-02-01 | 2,005 | 2,015 | 1,990 | 1,994 | 192,000 | 1,994 |
| 2001-01-31 | 2,050 | 2,055 | 2,035 | 2,045 | 200,000 | 2,045 |
| 2001-01-30 | 2,035 | 2,090 | 2,030 | 2,090 | 200,000 | 2,090 |
| 2001-01-29 | 2,075 | 2,080 | 2,010 | 2,075 | 206,000 | 2,075 |
| 2001-01-26 | 2,010 | 2,110 | 2,000 | 2,095 | 523,000 | 2,095 |
| 2001-01-25 | 1,970 | 2,020 | 1,970 | 2,000 | 145,000 | 2,000 |
| 2001-01-24 | 1,950 | 1,967 | 1,950 | 1,965 | 117,000 | 1,965 |
| 2001-01-23 | 1,980 | 2,005 | 1,975 | 1,977 | 271,000 | 1,977 |
| 2001-01-22 | 1,985 | 1,994 | 1,965 | 1,980 | 104,000 | 1,980 |
| 2001-01-19 | 2,000 | 2,025 | 1,954 | 1,955 | 411,000 | 1,955 |
| 2001-01-18 | 1,951 | 2,040 | 1,950 | 2,010 | 561,000 | 2,010 |
| 2001-01-17 | 1,900 | 1,961 | 1,900 | 1,946 | 438,000 | 1,946 |
| 2001-01-16 | 1,851 | 1,881 | 1,851 | 1,874 | 233,000 | 1,874 |
| 2001-01-15 | 1,780 | 1,835 | 1,780 | 1,821 | 397,000 | 1,821 |
| 2001-01-12 | 1,756 | 1,797 | 1,756 | 1,780 | 257,000 | 1,780 |
| 2001-01-11 | 1,850 | 1,851 | 1,785 | 1,786 | 287,000 | 1,786 |
| 2001-01-10 | 1,875 | 1,894 | 1,819 | 1,850 | 127,000 | 1,850 |
| 2001-01-09 | 1,874 | 1,904 | 1,874 | 1,894 | 242,000 | 1,894 |
| 2001-01-05 | 1,890 | 1,929 | 1,880 | 1,904 | 161,000 | 1,904 |
| 2001-01-04 | 1,871 | 1,900 | 1,871 | 1,883 | 56,000 | 1,883 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
