4063 信越化学工業(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 | 4,570 | 4,730 | 4,530 | 4,710 | 893,100 | 942 |
| 2001-12-27 | 4,400 | 4,490 | 4,340 | 4,490 | 749,900 | 898 |
| 2001-12-26 | 4,410 | 4,420 | 4,350 | 4,390 | 650,500 | 878 |
| 2001-12-25 | 4,350 | 4,480 | 4,330 | 4,400 | 1,035,400 | 880 |
| 2001-12-21 | 4,390 | 4,420 | 4,270 | 4,300 | 2,213,600 | 860 |
| 2001-12-20 | 4,610 | 4,650 | 4,520 | 4,590 | 1,282,300 | 918 |
| 2001-12-19 | 4,680 | 4,770 | 4,620 | 4,770 | 816,400 | 954 |
| 2001-12-18 | 4,740 | 4,820 | 4,650 | 4,730 | 1,366,600 | 946 |
| 2001-12-17 | 4,700 | 4,750 | 4,670 | 4,750 | 789,600 | 950 |
| 2001-12-14 | 4,800 | 4,810 | 4,650 | 4,740 | 4,906,400 | 948 |
| 2001-12-13 | 4,910 | 4,930 | 4,730 | 4,780 | 1,245,300 | 956 |
| 2001-12-12 | 4,810 | 5,000 | 4,810 | 4,990 | 1,386,800 | 998 |
| 2001-12-11 | 4,730 | 4,860 | 4,680 | 4,810 | 1,098,900 | 962 |
| 2001-12-10 | 4,800 | 4,810 | 4,710 | 4,810 | 927,200 | 962 |
| 2001-12-07 | 4,760 | 4,880 | 4,750 | 4,810 | 855,300 | 962 |
| 2001-12-06 | 4,980 | 4,990 | 4,790 | 4,810 | 2,084,200 | 962 |
| 2001-12-05 | 4,780 | 4,900 | 4,750 | 4,900 | 1,856,800 | 980 |
| 2001-12-04 | 4,600 | 4,700 | 4,590 | 4,680 | 930,800 | 936 |
| 2001-12-03 | 4,560 | 4,640 | 4,510 | 4,580 | 1,266,500 | 916 |
| 2001-11-30 | 4,600 | 4,720 | 4,570 | 4,660 | 659,300 | 932 |
| 2001-11-29 | 4,580 | 4,740 | 4,520 | 4,670 | 1,395,600 | 934 |
| 2001-11-28 | 4,750 | 4,800 | 4,630 | 4,630 | 754,100 | 926 |
| 2001-11-27 | 4,850 | 4,930 | 4,830 | 4,850 | 1,748,200 | 970 |
| 2001-11-26 | 4,700 | 4,800 | 4,680 | 4,800 | 1,023,500 | 960 |
| 2001-11-22 | 4,460 | 4,620 | 4,440 | 4,610 | 1,231,500 | 922 |
| 2001-11-21 | 4,420 | 4,470 | 4,370 | 4,450 | 1,438,900 | 890 |
| 2001-11-20 | 4,620 | 4,660 | 4,500 | 4,550 | 1,357,200 | 910 |
| 2001-11-19 | 4,790 | 4,800 | 4,630 | 4,670 | 2,483,600 | 934 |
| 2001-11-16 | 4,490 | 4,810 | 4,450 | 4,760 | 1,815,600 | 952 |
| 2001-11-15 | 4,340 | 4,490 | 4,300 | 4,490 | 1,058,700 | 898 |
| 2001-11-14 | 4,300 | 4,370 | 4,280 | 4,310 | 931,100 | 862 |
| 2001-11-13 | 4,280 | 4,300 | 4,170 | 4,200 | 994,600 | 840 |
| 2001-11-12 | 4,360 | 4,400 | 4,280 | 4,280 | 612,500 | 856 |
| 2001-11-09 | 4,370 | 4,410 | 4,260 | 4,260 | 1,639,900 | 852 |
| 2001-11-08 | 4,250 | 4,340 | 4,230 | 4,340 | 778,200 | 868 |
| 2001-11-07 | 4,370 | 4,370 | 4,200 | 4,200 | 1,157,000 | 840 |
| 2001-11-06 | 4,300 | 4,430 | 4,300 | 4,420 | 1,185,600 | 884 |
| 2001-11-05 | 4,180 | 4,270 | 4,140 | 4,250 | 534,800 | 850 |
| 2001-11-02 | 4,250 | 4,340 | 4,140 | 4,200 | 1,580,400 | 840 |
| 2001-11-01 | 4,130 | 4,240 | 4,070 | 4,160 | 1,371,600 | 832 |
| 2001-10-31 | 4,000 | 4,060 | 3,990 | 4,030 | 1,429,400 | 806 |
| 2001-10-30 | 4,200 | 4,200 | 4,040 | 4,120 | 2,672,700 | 824 |
| 2001-10-29 | 4,390 | 4,390 | 4,280 | 4,350 | 905,300 | 870 |
| 2001-10-26 | 4,500 | 4,570 | 4,400 | 4,490 | 1,908,200 | 898 |
| 2001-10-25 | 4,400 | 4,490 | 4,370 | 4,370 | 1,297,200 | 874 |
| 2001-10-24 | 4,400 | 4,500 | 4,260 | 4,320 | 1,519,800 | 864 |
| 2001-10-23 | 4,410 | 4,500 | 4,290 | 4,430 | 1,634,000 | 886 |
| 2001-10-22 | 4,170 | 4,280 | 4,110 | 4,260 | 668,400 | 852 |
| 2001-10-19 | 4,080 | 4,210 | 4,070 | 4,170 | 800,300 | 834 |
| 2001-10-18 | 4,150 | 4,150 | 4,070 | 4,100 | 684,900 | 820 |
| 2001-10-17 | 4,130 | 4,310 | 4,060 | 4,260 | 1,211,100 | 852 |
| 2001-10-16 | 4,080 | 4,200 | 4,030 | 4,100 | 784,700 | 820 |
| 2001-10-15 | 4,100 | 4,120 | 4,050 | 4,070 | 1,094,200 | 814 |
| 2001-10-12 | 4,150 | 4,150 | 4,000 | 4,150 | 2,576,600 | 830 |
| 2001-10-11 | 3,800 | 3,980 | 3,790 | 3,970 | 1,793,200 | 794 |
| 2001-10-10 | 3,690 | 3,720 | 3,660 | 3,690 | 1,224,500 | 738 |
| 2001-10-09 | 3,850 | 3,850 | 3,740 | 3,740 | 853,100 | 748 |
| 2001-10-05 | 3,870 | 4,000 | 3,840 | 3,900 | 1,916,600 | 780 |
| 2001-10-04 | 3,820 | 3,850 | 3,750 | 3,820 | 1,508,200 | 764 |
| 2001-10-03 | 3,680 | 3,710 | 3,550 | 3,570 | 974,100 | 714 |
| 2001-10-02 | 3,500 | 3,680 | 3,500 | 3,670 | 1,046,300 | 734 |
| 2001-10-01 | 3,330 | 3,550 | 3,260 | 3,520 | 1,420,900 | 704 |
| 2001-09-28 | 3,320 | 3,430 | 3,320 | 3,350 | 1,353,700 | 670 |
| 2001-09-27 | 3,410 | 3,430 | 3,330 | 3,370 | 808,900 | 674 |
| 2001-09-26 | 3,520 | 3,520 | 3,390 | 3,450 | 752,200 | 690 |
| 2001-09-25 | 3,470 | 3,580 | 3,420 | 3,520 | 1,111,700 | 704 |
| 2001-09-21 | 3,410 | 3,420 | 3,320 | 3,330 | 1,256,900 | 666 |
| 2001-09-20 | 3,510 | 3,600 | 3,440 | 3,510 | 1,313,400 | 702 |
| 2001-09-19 | 3,490 | 3,700 | 3,490 | 3,660 | 1,534,500 | 732 |
| 2001-09-18 | 3,590 | 3,700 | 3,500 | 3,520 | 1,252,200 | 704 |
| 2001-09-17 | 3,540 | 3,610 | 3,490 | 3,490 | 1,317,600 | 698 |
| 2001-09-14 | 3,660 | 3,900 | 3,560 | 3,890 | 1,994,100 | 778 |
| 2001-09-13 | 3,560 | 3,680 | 3,480 | 3,680 | 1,100,000 | 736 |
| 2001-09-12 | 3,460 | 3,580 | 3,460 | 3,460 | 863,100 | 692 |
| 2001-09-11 | 3,950 | 3,950 | 3,640 | 3,710 | 3,296,900 | 742 |
| 2001-09-10 | 3,350 | 3,530 | 3,320 | 3,450 | 1,413,100 | 690 |
| 2001-09-07 | 3,430 | 3,440 | 3,350 | 3,400 | 750,500 | 680 |
| 2001-09-06 | 3,500 | 3,600 | 3,440 | 3,500 | 1,158,300 | 700 |
| 2001-09-05 | 3,540 | 3,560 | 3,410 | 3,530 | 1,040,500 | 706 |
| 2001-09-04 | 3,480 | 3,630 | 3,300 | 3,580 | 1,831,900 | 716 |
| 2001-09-03 | 3,650 | 3,680 | 3,480 | 3,500 | 948,800 | 700 |
| 2001-08-31 | 3,650 | 3,760 | 3,650 | 3,680 | 675,800 | 736 |
| 2001-08-30 | 3,810 | 3,830 | 3,710 | 3,800 | 811,400 | 760 |
| 2001-08-29 | 3,830 | 3,900 | 3,830 | 3,860 | 504,400 | 772 |
| 2001-08-28 | 3,950 | 3,960 | 3,830 | 3,880 | 906,500 | 776 |
| 2001-08-27 | 4,000 | 4,100 | 3,940 | 3,960 | 1,107,700 | 792 |
| 2001-08-24 | 3,900 | 3,930 | 3,820 | 3,900 | 887,300 | 780 |
| 2001-08-23 | 3,950 | 3,960 | 3,820 | 3,830 | 1,262,000 | 766 |
| 2001-08-22 | 3,920 | 3,980 | 3,820 | 3,920 | 1,874,600 | 784 |
| 2001-08-21 | 4,010 | 4,120 | 4,000 | 4,070 | 902,200 | 814 |
| 2001-08-20 | 4,020 | 4,030 | 3,980 | 4,010 | 1,156,800 | 802 |
| 2001-08-17 | 4,020 | 4,060 | 3,950 | 4,020 | 1,207,300 | 804 |
| 2001-08-16 | 3,970 | 4,050 | 3,970 | 4,010 | 1,210,300 | 802 |
| 2001-08-15 | 4,070 | 4,090 | 4,000 | 4,050 | 1,209,300 | 810 |
| 2001-08-14 | 4,100 | 4,160 | 4,040 | 4,150 | 1,123,800 | 830 |
| 2001-08-13 | 4,140 | 4,140 | 4,020 | 4,050 | 1,157,000 | 810 |
| 2001-08-10 | 4,160 | 4,220 | 4,050 | 4,170 | 1,662,300 | 834 |
| 2001-08-09 | 4,320 | 4,360 | 4,210 | 4,260 | 1,171,700 | 852 |
| 2001-08-08 | 4,450 | 4,510 | 4,410 | 4,470 | 746,600 | 894 |
| 2001-08-07 | 4,470 | 4,510 | 4,440 | 4,490 | 746,500 | 898 |
| 2001-08-06 | 4,470 | 4,560 | 4,460 | 4,550 | 445,200 | 910 |
| 2001-08-03 | 4,480 | 4,560 | 4,450 | 4,500 | 856,500 | 900 |
| 2001-08-02 | 4,480 | 4,570 | 4,440 | 4,530 | 1,197,700 | 906 |
| 2001-08-01 | 4,390 | 4,460 | 4,350 | 4,380 | 1,079,900 | 876 |
| 2001-07-31 | 4,210 | 4,330 | 4,210 | 4,330 | 1,395,000 | 866 |
| 2001-07-30 | 4,210 | 4,240 | 4,130 | 4,160 | 850,000 | 832 |
| 2001-07-27 | 4,160 | 4,260 | 4,140 | 4,160 | 587,000 | 832 |
| 2001-07-26 | 4,210 | 4,250 | 4,180 | 4,180 | 604,000 | 836 |
| 2001-07-25 | 4,180 | 4,280 | 4,130 | 4,180 | 916,000 | 836 |
| 2001-07-24 | 4,060 | 4,160 | 4,040 | 4,160 | 918,000 | 832 |
| 2001-07-23 | 4,160 | 4,160 | 3,960 | 4,010 | 2,167,000 | 802 |
| 2001-07-19 | 4,250 | 4,330 | 4,200 | 4,240 | 1,284,000 | 848 |
| 2001-07-18 | 4,200 | 4,240 | 4,080 | 4,150 | 1,009,000 | 830 |
| 2001-07-17 | 4,280 | 4,280 | 4,150 | 4,150 | 710,000 | 830 |
| 2001-07-16 | 4,320 | 4,420 | 4,300 | 4,380 | 1,421,000 | 876 |
| 2001-07-13 | 4,150 | 4,290 | 4,150 | 4,220 | 2,633,000 | 844 |
| 2001-07-12 | 4,160 | 4,160 | 4,020 | 4,120 | 2,356,000 | 824 |
| 2001-07-11 | 4,290 | 4,290 | 4,110 | 4,110 | 889,000 | 822 |
| 2001-07-10 | 4,220 | 4,360 | 4,180 | 4,300 | 593,000 | 860 |
| 2001-07-09 | 4,190 | 4,290 | 4,160 | 4,250 | 831,000 | 850 |
| 2001-07-06 | 4,160 | 4,320 | 4,150 | 4,270 | 1,614,000 | 854 |
| 2001-07-05 | 4,200 | 4,280 | 4,190 | 4,220 | 1,534,000 | 844 |
| 2001-07-04 | 4,490 | 4,500 | 4,330 | 4,350 | 1,146,000 | 870 |
| 2001-07-03 | 4,520 | 4,580 | 4,450 | 4,480 | 1,004,000 | 896 |
| 2001-07-02 | 4,530 | 4,530 | 4,430 | 4,510 | 1,055,000 | 902 |
| 2001-06-29 | 4,610 | 4,650 | 4,540 | 4,580 | 979,000 | 916 |
| 2001-06-28 | 4,550 | 4,580 | 4,460 | 4,540 | 988,000 | 908 |
| 2001-06-27 | 4,580 | 4,730 | 4,510 | 4,590 | 1,552,000 | 918 |
| 2001-06-26 | 4,450 | 4,580 | 4,450 | 4,560 | 1,047,000 | 912 |
| 2001-06-25 | 4,470 | 4,490 | 4,390 | 4,400 | 836,000 | 880 |
| 2001-06-22 | 4,490 | 4,580 | 4,430 | 4,520 | 1,133,000 | 904 |
| 2001-06-21 | 4,300 | 4,430 | 4,280 | 4,400 | 1,073,000 | 880 |
| 2001-06-20 | 4,200 | 4,260 | 4,200 | 4,260 | 808,000 | 852 |
| 2001-06-19 | 4,200 | 4,290 | 4,160 | 4,200 | 1,258,000 | 840 |
| 2001-06-18 | 4,230 | 4,240 | 4,140 | 4,190 | 709,000 | 838 |
| 2001-06-15 | 4,240 | 4,250 | 4,150 | 4,240 | 937,000 | 848 |
| 2001-06-14 | 4,290 | 4,340 | 4,260 | 4,290 | 1,157,000 | 858 |
| 2001-06-13 | 4,240 | 4,340 | 4,180 | 4,180 | 1,707,000 | 836 |
| 2001-06-12 | 4,260 | 4,290 | 4,070 | 4,090 | 1,479,000 | 818 |
| 2001-06-11 | 4,270 | 4,370 | 4,240 | 4,310 | 1,306,000 | 862 |
| 2001-06-08 | 4,280 | 4,300 | 4,230 | 4,280 | 4,719,000 | 856 |
| 2001-06-07 | 4,230 | 4,370 | 4,220 | 4,330 | 1,840,000 | 866 |
| 2001-06-06 | 4,320 | 4,340 | 4,220 | 4,220 | 1,550,000 | 844 |
| 2001-06-05 | 4,270 | 4,370 | 4,180 | 4,300 | 2,582,000 | 860 |
| 2001-06-04 | 4,460 | 4,490 | 4,390 | 4,470 | 989,000 | 894 |
| 2001-06-01 | 4,580 | 4,610 | 4,540 | 4,560 | 1,235,000 | 912 |
| 2001-05-31 | 4,660 | 4,670 | 4,540 | 4,600 | 1,811,000 | 920 |
| 2001-05-30 | 4,800 | 4,810 | 4,700 | 4,760 | 1,429,000 | 952 |
| 2001-05-29 | 4,950 | 4,950 | 4,860 | 4,890 | 457,000 | 978 |
| 2001-05-28 | 4,840 | 4,960 | 4,840 | 4,910 | 729,000 | 982 |
| 2001-05-25 | 4,900 | 4,940 | 4,780 | 4,800 | 959,000 | 960 |
| 2001-05-24 | 4,950 | 4,970 | 4,900 | 4,950 | 510,000 | 990 |
| 2001-05-23 | 4,920 | 4,980 | 4,890 | 4,960 | 478,000 | 992 |
| 2001-05-22 | 5,000 | 5,050 | 4,900 | 4,920 | 601,000 | 984 |
| 2001-05-21 | 4,850 | 5,070 | 4,840 | 5,050 | 1,037,000 | 1,010 |
| 2001-05-18 | 4,840 | 4,920 | 4,790 | 4,800 | 934,000 | 960 |
| 2001-05-17 | 4,860 | 4,930 | 4,820 | 4,820 | 1,187,000 | 964 |
| 2001-05-16 | 4,820 | 4,940 | 4,750 | 4,760 | 1,576,000 | 952 |
| 2001-05-15 | 4,890 | 4,990 | 4,840 | 4,990 | 656,000 | 998 |
| 2001-05-14 | 5,030 | 5,030 | 4,940 | 4,990 | 531,000 | 998 |
| 2001-05-11 | 5,000 | 5,100 | 4,940 | 5,000 | 1,451,000 | 1,000 |
| 2001-05-10 | 4,830 | 5,010 | 4,830 | 4,930 | 1,014,000 | 986 |
| 2001-05-09 | 5,000 | 5,010 | 4,860 | 4,880 | 938,000 | 976 |
| 2001-05-08 | 5,040 | 5,100 | 5,000 | 5,000 | 924,000 | 1,000 |
| 2001-05-07 | 5,050 | 5,170 | 5,040 | 5,140 | 1,360,000 | 1,028 |
| 2001-05-02 | 5,180 | 5,200 | 5,040 | 5,140 | 1,292,000 | 1,028 |
| 2001-05-01 | 5,000 | 5,230 | 4,970 | 5,230 | 1,489,000 | 1,046 |
| 2001-04-27 | 4,980 | 4,990 | 4,880 | 4,960 | 1,106,000 | 992 |
| 2001-04-26 | 4,890 | 4,940 | 4,840 | 4,920 | 1,086,000 | 984 |
| 2001-04-25 | 4,790 | 4,860 | 4,760 | 4,790 | 711,000 | 958 |
| 2001-04-24 | 4,770 | 4,840 | 4,660 | 4,840 | 658,000 | 968 |
| 2001-04-23 | 4,840 | 4,860 | 4,660 | 4,820 | 1,019,000 | 964 |
| 2001-04-20 | 4,790 | 4,870 | 4,760 | 4,860 | 704,000 | 972 |
| 2001-04-19 | 4,830 | 4,980 | 4,790 | 4,820 | 1,752,000 | 964 |
| 2001-04-18 | 4,650 | 4,800 | 4,610 | 4,800 | 1,027,000 | 960 |
| 2001-04-17 | 4,490 | 4,680 | 4,410 | 4,670 | 1,208,000 | 934 |
| 2001-04-16 | 4,570 | 4,610 | 4,470 | 4,470 | 313,000 | 894 |
| 2001-04-13 | 4,720 | 4,750 | 4,570 | 4,620 | 1,572,000 | 924 |
| 2001-04-12 | 4,510 | 4,680 | 4,510 | 4,670 | 1,227,000 | 934 |
| 2001-04-11 | 4,380 | 4,630 | 4,340 | 4,510 | 1,288,000 | 902 |
| 2001-04-10 | 4,490 | 4,500 | 4,350 | 4,370 | 1,029,000 | 874 |
| 2001-04-09 | 4,540 | 4,540 | 4,410 | 4,460 | 1,031,000 | 892 |
| 2001-04-06 | 4,780 | 4,820 | 4,600 | 4,740 | 1,127,000 | 948 |
| 2001-04-05 | 4,710 | 4,830 | 4,650 | 4,670 | 1,208,000 | 934 |
| 2001-04-04 | 4,570 | 4,710 | 4,540 | 4,710 | 900,000 | 942 |
| 2001-04-03 | 4,520 | 4,640 | 4,520 | 4,570 | 766,000 | 914 |
| 2001-04-02 | 4,340 | 4,550 | 4,300 | 4,430 | 963,000 | 886 |
| 2001-03-30 | 4,370 | 4,630 | 4,270 | 4,300 | 941,000 | 860 |
| 2001-03-29 | 4,550 | 4,580 | 4,200 | 4,320 | 1,028,000 | 864 |
| 2001-03-28 | 4,860 | 4,860 | 4,590 | 4,650 | 1,230,000 | 930 |
| 2001-03-27 | 4,810 | 4,940 | 4,680 | 4,910 | 1,097,000 | 982 |
| 2001-03-26 | 4,740 | 4,940 | 4,700 | 4,850 | 1,618,000 | 970 |
| 2001-03-23 | 4,360 | 4,500 | 4,330 | 4,440 | 1,083,000 | 888 |
| 2001-03-22 | 4,350 | 4,390 | 4,180 | 4,260 | 1,103,000 | 852 |
| 2001-03-21 | 3,920 | 4,400 | 3,880 | 4,400 | 978,000 | 880 |
| 2001-03-19 | 3,980 | 4,080 | 3,950 | 3,970 | 979,000 | 794 |
| 2001-03-16 | 3,940 | 4,010 | 3,900 | 3,970 | 1,504,000 | 794 |
| 2001-03-15 | 3,660 | 3,880 | 3,640 | 3,840 | 1,109,000 | 768 |
| 2001-03-14 | 3,790 | 3,850 | 3,720 | 3,760 | 968,000 | 752 |
| 2001-03-13 | 3,670 | 3,770 | 3,620 | 3,700 | 1,036,000 | 740 |
| 2001-03-12 | 3,870 | 3,870 | 3,740 | 3,780 | 946,000 | 756 |
| 2001-03-09 | 3,900 | 3,970 | 3,850 | 3,900 | 2,739,000 | 780 |
| 2001-03-08 | 4,060 | 4,080 | 3,940 | 3,990 | 836,000 | 798 |
| 2001-03-07 | 4,110 | 4,180 | 4,000 | 4,090 | 1,589,000 | 818 |
| 2001-03-06 | 3,740 | 3,980 | 3,610 | 3,960 | 2,414,000 | 792 |
| 2001-03-05 | 3,800 | 3,820 | 3,670 | 3,700 | 1,911,000 | 740 |
| 2001-03-02 | 3,810 | 3,900 | 3,770 | 3,810 | 2,278,000 | 762 |
| 2001-03-01 | 4,010 | 4,060 | 3,970 | 4,060 | 1,880,000 | 812 |
| 2001-02-28 | 4,250 | 4,290 | 4,070 | 4,150 | 1,530,000 | 830 |
| 2001-02-27 | 4,300 | 4,350 | 4,260 | 4,300 | 901,000 | 860 |
| 2001-02-26 | 4,390 | 4,410 | 4,300 | 4,300 | 504,000 | 860 |
| 2001-02-23 | 4,320 | 4,390 | 4,300 | 4,390 | 634,000 | 878 |
| 2001-02-22 | 4,380 | 4,400 | 4,290 | 4,350 | 651,000 | 870 |
| 2001-02-21 | 4,410 | 4,430 | 4,320 | 4,360 | 760,000 | 872 |
| 2001-02-20 | 4,320 | 4,430 | 4,290 | 4,400 | 996,000 | 880 |
| 2001-02-19 | 4,170 | 4,220 | 4,070 | 4,220 | 636,000 | 844 |
| 2001-02-16 | 4,250 | 4,340 | 4,200 | 4,250 | 1,054,000 | 850 |
| 2001-02-15 | 4,270 | 4,320 | 4,200 | 4,290 | 1,076,000 | 858 |
| 2001-02-14 | 4,370 | 4,420 | 4,250 | 4,320 | 1,260,000 | 864 |
| 2001-02-13 | 4,400 | 4,440 | 4,250 | 4,390 | 595,000 | 878 |
| 2001-02-09 | 4,370 | 4,510 | 4,370 | 4,440 | 1,568,000 | 888 |
| 2001-02-08 | 4,400 | 4,460 | 4,290 | 4,320 | 1,400,000 | 864 |
| 2001-02-07 | 4,160 | 4,410 | 4,160 | 4,400 | 797,000 | 880 |
| 2001-02-06 | 4,260 | 4,310 | 4,130 | 4,260 | 1,342,000 | 852 |
| 2001-02-05 | 4,450 | 4,520 | 4,450 | 4,460 | 814,000 | 892 |
| 2001-02-02 | 4,450 | 4,500 | 4,440 | 4,460 | 478,000 | 892 |
| 2001-02-01 | 4,450 | 4,490 | 4,440 | 4,490 | 672,000 | 898 |
| 2001-01-31 | 4,400 | 4,440 | 4,360 | 4,430 | 462,000 | 886 |
| 2001-01-30 | 4,440 | 4,440 | 4,340 | 4,400 | 666,000 | 880 |
| 2001-01-29 | 4,340 | 4,420 | 4,330 | 4,400 | 597,000 | 880 |
| 2001-01-26 | 4,280 | 4,330 | 4,240 | 4,290 | 466,000 | 858 |
| 2001-01-25 | 4,270 | 4,270 | 4,150 | 4,240 | 848,000 | 848 |
| 2001-01-24 | 4,350 | 4,370 | 4,280 | 4,340 | 609,000 | 868 |
| 2001-01-23 | 4,300 | 4,350 | 4,250 | 4,330 | 567,000 | 866 |
| 2001-01-22 | 4,490 | 4,490 | 4,330 | 4,450 | 705,000 | 890 |
| 2001-01-19 | 4,450 | 4,500 | 4,370 | 4,440 | 1,171,000 | 888 |
| 2001-01-18 | 4,380 | 4,390 | 4,290 | 4,320 | 1,299,000 | 864 |
| 2001-01-17 | 4,130 | 4,230 | 4,000 | 4,200 | 1,083,000 | 840 |
| 2001-01-16 | 4,180 | 4,180 | 4,070 | 4,130 | 811,000 | 826 |
| 2001-01-15 | 4,160 | 4,260 | 4,080 | 4,080 | 772,000 | 816 |
| 2001-01-12 | 3,960 | 4,070 | 3,950 | 4,010 | 1,079,000 | 802 |
| 2001-01-11 | 4,090 | 4,090 | 3,860 | 3,940 | 933,000 | 788 |
| 2001-01-10 | 4,150 | 4,150 | 4,010 | 4,040 | 1,245,000 | 808 |
| 2001-01-09 | 4,380 | 4,390 | 4,180 | 4,280 | 915,000 | 856 |
| 2001-01-05 | 4,330 | 4,450 | 4,330 | 4,430 | 614,000 | 886 |
| 2001-01-04 | 4,500 | 4,500 | 4,370 | 4,380 | 517,000 | 876 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
