4651 (株)サニックス 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 | 5,000 | 5,000 | 4,840 | 4,920 | 13,000 | 4,920 |
| 2001-12-27 | 4,850 | 4,950 | 4,800 | 4,950 | 21,100 | 4,950 |
| 2001-12-26 | 4,890 | 4,940 | 4,850 | 4,870 | 13,300 | 4,870 |
| 2001-12-25 | 4,890 | 4,950 | 4,870 | 4,940 | 27,600 | 4,940 |
| 2001-12-21 | 4,910 | 4,910 | 4,800 | 4,910 | 33,300 | 4,910 |
| 2001-12-20 | 4,930 | 4,930 | 4,760 | 4,910 | 43,800 | 4,910 |
| 2001-12-19 | 4,930 | 4,990 | 4,860 | 4,930 | 32,200 | 4,930 |
| 2001-12-18 | 4,910 | 5,220 | 4,900 | 5,000 | 61,500 | 5,000 |
| 2001-12-17 | 5,100 | 5,100 | 4,900 | 4,920 | 44,600 | 4,920 |
| 2001-12-14 | 5,140 | 5,140 | 5,030 | 5,050 | 96,200 | 5,050 |
| 2001-12-13 | 5,130 | 5,240 | 5,130 | 5,190 | 43,100 | 5,190 |
| 2001-12-12 | 5,100 | 5,320 | 5,100 | 5,300 | 96,300 | 5,300 |
| 2001-12-11 | 5,450 | 5,460 | 5,210 | 5,230 | 58,700 | 5,230 |
| 2001-12-10 | 5,660 | 5,660 | 5,430 | 5,460 | 78,900 | 5,460 |
| 2001-12-07 | 5,550 | 5,670 | 5,500 | 5,660 | 32,600 | 5,660 |
| 2001-12-06 | 5,600 | 5,680 | 5,400 | 5,550 | 53,800 | 5,550 |
| 2001-12-05 | 5,500 | 5,530 | 5,390 | 5,500 | 21,400 | 5,500 |
| 2001-12-04 | 5,360 | 5,450 | 5,360 | 5,450 | 26,200 | 5,450 |
| 2001-12-03 | 5,580 | 5,600 | 5,270 | 5,370 | 31,500 | 5,370 |
| 2001-11-30 | 5,580 | 5,580 | 5,380 | 5,380 | 49,900 | 5,380 |
| 2001-11-29 | 5,500 | 5,580 | 5,460 | 5,580 | 41,300 | 5,580 |
| 2001-11-28 | 5,600 | 5,690 | 5,470 | 5,690 | 39,900 | 5,690 |
| 2001-11-27 | 5,640 | 5,790 | 5,630 | 5,730 | 87,600 | 5,730 |
| 2001-11-26 | 5,450 | 5,750 | 5,410 | 5,700 | 89,000 | 5,700 |
| 2001-11-22 | 5,220 | 5,400 | 5,200 | 5,350 | 43,000 | 5,350 |
| 2001-11-21 | 5,000 | 5,330 | 5,000 | 5,270 | 44,700 | 5,270 |
| 2001-11-20 | 5,200 | 5,220 | 5,070 | 5,100 | 98,300 | 5,100 |
| 2001-11-19 | 5,250 | 5,280 | 5,160 | 5,190 | 91,600 | 5,190 |
| 2001-11-16 | 5,400 | 5,430 | 5,260 | 5,290 | 92,100 | 5,290 |
| 2001-11-15 | 5,390 | 5,490 | 5,340 | 5,450 | 58,700 | 5,450 |
| 2001-11-14 | 5,380 | 5,450 | 5,350 | 5,430 | 37,900 | 5,430 |
| 2001-11-13 | 5,360 | 5,420 | 5,310 | 5,400 | 39,900 | 5,400 |
| 2001-11-12 | 5,520 | 5,520 | 5,400 | 5,490 | 32,900 | 5,490 |
| 2001-11-09 | 5,500 | 5,610 | 5,500 | 5,580 | 69,400 | 5,580 |
| 2001-11-08 | 5,590 | 5,610 | 5,480 | 5,580 | 71,200 | 5,580 |
| 2001-11-07 | 5,400 | 5,550 | 5,310 | 5,550 | 114,800 | 5,550 |
| 2001-11-06 | 5,290 | 5,300 | 5,230 | 5,300 | 46,200 | 5,300 |
| 2001-11-05 | 5,310 | 5,410 | 5,160 | 5,260 | 46,000 | 5,260 |
| 2001-11-02 | 5,500 | 5,500 | 5,300 | 5,360 | 49,600 | 5,360 |
| 2001-11-01 | 5,450 | 5,580 | 5,310 | 5,310 | 319,300 | 5,310 |
| 2001-10-31 | 5,000 | 5,530 | 4,900 | 5,400 | 544,900 | 5,400 |
| 2001-10-30 | 4,800 | 5,100 | 4,780 | 5,100 | 135,000 | 5,100 |
| 2001-10-29 | 5,000 | 5,010 | 4,900 | 4,950 | 65,700 | 4,950 |
| 2001-10-26 | 5,200 | 5,250 | 5,050 | 5,100 | 163,600 | 5,100 |
| 2001-10-25 | 4,950 | 5,100 | 4,920 | 5,100 | 148,900 | 5,100 |
| 2001-10-24 | 4,890 | 4,950 | 4,850 | 4,900 | 62,200 | 4,900 |
| 2001-10-23 | 4,920 | 4,970 | 4,760 | 4,820 | 125,200 | 4,820 |
| 2001-10-22 | 4,640 | 4,940 | 4,600 | 4,940 | 220,300 | 4,940 |
| 2001-10-19 | 4,560 | 4,650 | 4,550 | 4,640 | 139,900 | 4,640 |
| 2001-10-18 | 4,620 | 4,650 | 4,560 | 4,610 | 107,700 | 4,610 |
| 2001-10-17 | 4,750 | 4,760 | 4,650 | 4,760 | 119,400 | 4,760 |
| 2001-10-16 | 4,630 | 4,750 | 4,620 | 4,730 | 141,100 | 4,730 |
| 2001-10-15 | 4,720 | 4,730 | 4,590 | 4,610 | 100,200 | 4,610 |
| 2001-10-12 | 4,720 | 4,800 | 4,710 | 4,750 | 110,000 | 4,750 |
| 2001-10-11 | 4,920 | 4,970 | 4,530 | 4,650 | 387,300 | 4,650 |
| 2001-10-10 | 5,120 | 5,160 | 5,010 | 5,020 | 88,900 | 5,020 |
| 2001-10-09 | 5,050 | 5,220 | 5,050 | 5,180 | 100,200 | 5,180 |
| 2001-10-05 | 5,500 | 5,500 | 5,250 | 5,330 | 181,600 | 5,330 |
| 2001-10-04 | 5,410 | 5,700 | 5,370 | 5,620 | 179,000 | 5,620 |
| 2001-10-03 | 5,100 | 5,440 | 5,000 | 5,370 | 149,400 | 5,370 |
| 2001-10-02 | 4,900 | 5,000 | 4,860 | 5,000 | 73,900 | 5,000 |
| 2001-10-01 | 5,000 | 5,010 | 4,850 | 4,900 | 57,100 | 4,900 |
| 2001-09-28 | 4,970 | 5,000 | 4,920 | 5,000 | 38,400 | 5,000 |
| 2001-09-27 | 4,910 | 5,000 | 4,810 | 4,920 | 92,200 | 4,920 |
| 2001-09-26 | 5,200 | 5,200 | 5,010 | 5,010 | 51,400 | 5,010 |
| 2001-09-25 | 5,180 | 5,300 | 5,040 | 5,170 | 89,100 | 5,170 |
| 2001-09-21 | 5,000 | 5,100 | 4,900 | 5,000 | 108,800 | 5,000 |
| 2001-09-20 | 5,000 | 5,050 | 4,910 | 5,010 | 241,500 | 5,010 |
| 2001-09-19 | 5,500 | 5,500 | 4,860 | 5,060 | 526,700 | 5,060 |
| 2001-09-18 | 6,080 | 6,150 | 5,670 | 5,700 | 160,300 | 5,700 |
| 2001-09-17 | 6,240 | 6,380 | 5,760 | 6,380 | 94,900 | 6,380 |
| 2001-09-14 | 6,440 | 6,450 | 6,440 | 6,440 | 104,100 | 6,440 |
| 2001-09-13 | 6,300 | 7,000 | 6,270 | 6,940 | 87,200 | 6,940 |
| 2001-09-12 | 6,500 | 6,650 | 6,500 | 6,500 | 27,200 | 6,500 |
| 2001-09-11 | 6,930 | 7,000 | 6,870 | 7,000 | 56,200 | 7,000 |
| 2001-09-10 | 6,870 | 6,990 | 6,870 | 6,950 | 43,100 | 6,950 |
| 2001-09-07 | 7,010 | 7,010 | 6,900 | 6,970 | 39,500 | 6,970 |
| 2001-09-06 | 6,920 | 7,010 | 6,920 | 7,010 | 66,300 | 7,010 |
| 2001-09-05 | 7,190 | 7,200 | 6,970 | 7,110 | 101,200 | 7,110 |
| 2001-09-04 | 6,990 | 7,180 | 6,950 | 7,180 | 161,600 | 7,180 |
| 2001-09-03 | 7,180 | 7,180 | 6,910 | 6,910 | 87,300 | 6,910 |
| 2001-08-31 | 6,980 | 7,180 | 6,920 | 7,100 | 137,900 | 7,100 |
| 2001-08-30 | 6,970 | 7,050 | 6,970 | 7,040 | 67,100 | 7,040 |
| 2001-08-29 | 7,050 | 7,090 | 6,970 | 7,070 | 51,900 | 7,070 |
| 2001-08-28 | 7,000 | 7,060 | 6,870 | 7,060 | 129,100 | 7,060 |
| 2001-08-27 | 6,800 | 6,980 | 6,770 | 6,950 | 33,600 | 6,950 |
| 2001-08-24 | 6,900 | 7,000 | 6,850 | 6,900 | 65,700 | 6,900 |
| 2001-08-23 | 6,710 | 7,000 | 6,710 | 6,850 | 68,700 | 6,850 |
| 2001-08-22 | 6,740 | 6,790 | 6,670 | 6,690 | 43,900 | 6,690 |
| 2001-08-21 | 6,860 | 6,930 | 6,700 | 6,800 | 39,900 | 6,800 |
| 2001-08-20 | 7,040 | 7,100 | 6,950 | 6,960 | 113,900 | 6,960 |
| 2001-08-17 | 6,830 | 7,140 | 6,800 | 7,110 | 120,200 | 7,110 |
| 2001-08-16 | 6,850 | 6,860 | 6,740 | 6,830 | 19,500 | 6,830 |
| 2001-08-15 | 6,910 | 6,910 | 6,700 | 6,850 | 39,800 | 6,850 |
| 2001-08-14 | 6,800 | 6,950 | 6,750 | 6,910 | 107,700 | 6,910 |
| 2001-08-13 | 6,900 | 6,950 | 6,710 | 6,830 | 97,500 | 6,830 |
| 2001-08-10 | 6,460 | 6,950 | 6,410 | 6,850 | 196,700 | 6,850 |
| 2001-08-09 | 6,280 | 6,480 | 6,280 | 6,400 | 47,300 | 6,400 |
| 2001-08-08 | 6,400 | 6,570 | 6,380 | 6,480 | 80,600 | 6,480 |
| 2001-08-07 | 6,300 | 6,400 | 6,260 | 6,400 | 31,200 | 6,400 |
| 2001-08-06 | 6,300 | 6,350 | 6,270 | 6,350 | 16,600 | 6,350 |
| 2001-08-03 | 6,300 | 6,350 | 6,280 | 6,300 | 56,400 | 6,300 |
| 2001-08-02 | 6,150 | 6,250 | 6,150 | 6,180 | 58,400 | 6,180 |
| 2001-08-01 | 6,150 | 6,250 | 6,120 | 6,250 | 55,000 | 6,250 |
| 2001-07-31 | 6,100 | 6,170 | 6,050 | 6,170 | 44,700 | 6,170 |
| 2001-07-30 | 6,200 | 6,250 | 5,900 | 5,900 | 24,400 | 5,900 |
| 2001-07-27 | 6,290 | 6,290 | 6,100 | 6,230 | 19,500 | 6,230 |
| 2001-07-26 | 6,150 | 6,300 | 6,000 | 6,300 | 40,000 | 6,300 |
| 2001-07-25 | 6,090 | 6,140 | 6,040 | 6,050 | 14,500 | 6,050 |
| 2001-07-24 | 5,950 | 6,190 | 5,940 | 6,100 | 16,600 | 6,100 |
| 2001-07-23 | 5,880 | 6,240 | 5,870 | 6,150 | 106,200 | 6,150 |
| 2001-07-19 | 6,000 | 6,010 | 5,850 | 5,890 | 22,800 | 5,890 |
| 2001-07-18 | 6,210 | 6,240 | 6,000 | 6,090 | 26,400 | 6,090 |
| 2001-07-17 | 6,200 | 6,340 | 6,170 | 6,230 | 21,000 | 6,230 |
| 2001-07-16 | 6,200 | 6,270 | 6,200 | 6,240 | 21,000 | 6,240 |
| 2001-07-13 | 6,400 | 6,430 | 6,200 | 6,220 | 30,500 | 6,220 |
| 2001-07-12 | 6,230 | 6,300 | 6,220 | 6,300 | 23,200 | 6,300 |
| 2001-07-11 | 6,250 | 6,300 | 6,180 | 6,220 | 25,100 | 6,220 |
| 2001-07-10 | 6,250 | 6,380 | 6,240 | 6,380 | 26,200 | 6,380 |
| 2001-07-09 | 6,500 | 6,500 | 6,180 | 6,210 | 54,900 | 6,210 |
| 2001-07-06 | 6,430 | 6,570 | 6,410 | 6,500 | 105,500 | 6,500 |
| 2001-07-05 | 6,310 | 6,450 | 6,300 | 6,400 | 67,400 | 6,400 |
| 2001-07-04 | 6,380 | 6,500 | 6,290 | 6,300 | 46,500 | 6,300 |
| 2001-07-03 | 6,240 | 6,300 | 6,190 | 6,280 | 29,000 | 6,280 |
| 2001-07-02 | 6,210 | 6,270 | 6,110 | 6,150 | 70,100 | 6,150 |
| 2001-06-29 | 6,350 | 6,490 | 6,300 | 6,300 | 43,600 | 6,300 |
| 2001-06-28 | 6,380 | 6,510 | 6,280 | 6,300 | 52,900 | 6,300 |
| 2001-06-27 | 6,400 | 6,480 | 6,200 | 6,280 | 80,800 | 6,280 |
| 2001-06-26 | 6,290 | 6,510 | 6,180 | 6,500 | 60,500 | 6,500 |
| 2001-06-25 | 6,550 | 6,550 | 6,310 | 6,310 | 24,900 | 6,310 |
| 2001-06-22 | 6,490 | 6,570 | 6,400 | 6,550 | 95,500 | 6,550 |
| 2001-06-21 | 6,480 | 6,480 | 6,340 | 6,350 | 20,000 | 6,350 |
| 2001-06-20 | 6,380 | 6,520 | 6,370 | 6,480 | 131,200 | 6,480 |
| 2001-06-19 | 6,280 | 6,480 | 6,280 | 6,370 | 139,300 | 6,370 |
| 2001-06-18 | 5,860 | 6,290 | 5,860 | 6,240 | 113,900 | 6,240 |
| 2001-06-15 | 5,810 | 5,860 | 5,700 | 5,860 | 33,000 | 5,860 |
| 2001-06-14 | 5,810 | 5,900 | 5,810 | 5,860 | 23,200 | 5,860 |
| 2001-06-13 | 5,700 | 5,890 | 5,690 | 5,780 | 20,000 | 5,780 |
| 2001-06-12 | 5,780 | 5,810 | 5,670 | 5,670 | 40,700 | 5,670 |
| 2001-06-11 | 5,950 | 5,950 | 5,780 | 5,810 | 50,300 | 5,810 |
| 2001-06-08 | 5,850 | 6,100 | 5,850 | 5,850 | 90,900 | 5,850 |
| 2001-06-07 | 5,930 | 5,940 | 5,770 | 5,820 | 24,500 | 5,820 |
| 2001-06-06 | 6,000 | 6,000 | 5,910 | 5,940 | 29,900 | 5,940 |
| 2001-06-05 | 5,940 | 6,000 | 5,750 | 6,000 | 33,500 | 6,000 |
| 2001-06-04 | 5,960 | 5,970 | 5,860 | 5,900 | 17,100 | 5,900 |
| 2001-06-01 | 6,000 | 6,000 | 5,900 | 5,970 | 22,100 | 5,970 |
| 2001-05-31 | 6,110 | 6,110 | 5,920 | 6,010 | 48,000 | 6,010 |
| 2001-05-30 | 6,240 | 6,290 | 6,050 | 6,050 | 39,100 | 6,050 |
| 2001-05-29 | 6,280 | 6,280 | 6,100 | 6,150 | 12,900 | 6,150 |
| 2001-05-28 | 6,300 | 6,330 | 6,220 | 6,290 | 41,300 | 6,290 |
| 2001-05-25 | 6,360 | 6,390 | 6,220 | 6,280 | 43,800 | 6,280 |
| 2001-05-24 | 6,000 | 6,400 | 5,980 | 6,400 | 163,500 | 6,400 |
| 2001-05-23 | 5,910 | 6,050 | 5,900 | 6,030 | 32,800 | 6,030 |
| 2001-05-22 | 6,140 | 6,200 | 5,870 | 6,010 | 81,100 | 6,010 |
| 2001-05-21 | 6,010 | 6,120 | 5,850 | 6,030 | 83,800 | 6,030 |
| 2001-05-18 | 6,000 | 6,330 | 5,900 | 6,200 | 223,500 | 6,200 |
| 2001-05-17 | 5,750 | 6,350 | 5,750 | 6,280 | 450,500 | 6,280 |
| 2001-05-16 | 5,240 | 5,500 | 5,160 | 5,450 | 122,100 | 5,450 |
| 2001-05-15 | 5,160 | 5,260 | 5,110 | 5,150 | 27,300 | 5,150 |
| 2001-05-14 | 5,230 | 5,350 | 5,100 | 5,210 | 48,200 | 5,210 |
| 2001-05-11 | 5,340 | 5,350 | 5,250 | 5,260 | 30,200 | 5,260 |
| 2001-05-10 | 5,200 | 5,250 | 5,150 | 5,250 | 31,400 | 5,250 |
| 2001-05-09 | 5,260 | 5,270 | 5,150 | 5,200 | 25,800 | 5,200 |
| 2001-05-08 | 5,270 | 5,380 | 5,150 | 5,340 | 50,700 | 5,340 |
| 2001-05-07 | 5,200 | 5,370 | 5,140 | 5,370 | 35,100 | 5,370 |
| 2001-05-02 | 5,270 | 5,290 | 5,160 | 5,260 | 52,000 | 5,260 |
| 2001-05-01 | 5,060 | 5,320 | 5,060 | 5,270 | 66,000 | 5,270 |
| 2001-04-27 | 5,000 | 5,150 | 4,950 | 5,150 | 64,000 | 5,150 |
| 2001-04-26 | 5,000 | 5,130 | 4,990 | 5,100 | 60,500 | 5,100 |
| 2001-04-25 | 5,240 | 5,240 | 5,050 | 5,120 | 52,000 | 5,120 |
| 2001-04-24 | 5,190 | 5,250 | 5,040 | 5,240 | 58,800 | 5,240 |
| 2001-04-23 | 5,010 | 5,300 | 4,910 | 5,200 | 84,100 | 5,200 |
| 2001-04-20 | 4,960 | 4,960 | 4,750 | 4,800 | 46,800 | 4,800 |
| 2001-04-19 | 5,000 | 5,020 | 4,850 | 4,960 | 47,300 | 4,960 |
| 2001-04-18 | 4,800 | 4,850 | 4,800 | 4,850 | 28,400 | 4,850 |
| 2001-04-17 | 4,850 | 4,850 | 4,700 | 4,700 | 60,000 | 4,700 |
| 2001-04-16 | 4,760 | 4,850 | 4,760 | 4,800 | 55,400 | 4,800 |
| 2001-04-13 | 4,930 | 4,930 | 4,800 | 4,860 | 22,400 | 4,860 |
| 2001-04-12 | 4,850 | 4,900 | 4,800 | 4,900 | 44,600 | 4,900 |
| 2001-04-11 | 4,970 | 4,970 | 4,800 | 4,850 | 63,100 | 4,850 |
| 2001-04-10 | 4,940 | 4,940 | 4,750 | 4,920 | 30,000 | 4,920 |
| 2001-04-09 | 4,950 | 5,070 | 4,900 | 4,920 | 36,300 | 4,920 |
| 2001-04-06 | 4,930 | 4,990 | 4,900 | 4,970 | 27,400 | 4,970 |
| 2001-04-05 | 4,820 | 4,930 | 4,820 | 4,900 | 37,700 | 4,900 |
| 2001-04-04 | 4,750 | 4,880 | 4,650 | 4,700 | 45,300 | 4,700 |
| 2001-04-03 | 4,500 | 4,800 | 4,500 | 4,800 | 42,700 | 4,800 |
| 2001-04-02 | 4,650 | 4,710 | 4,500 | 4,550 | 50,900 | 4,550 |
| 2001-03-30 | 4,790 | 4,930 | 4,610 | 4,620 | 80,300 | 4,620 |
| 2001-03-29 | 4,840 | 4,840 | 4,580 | 4,580 | 36,100 | 4,580 |
| 2001-03-28 | 4,650 | 4,930 | 4,640 | 4,890 | 70,100 | 4,890 |
| 2001-03-27 | 4,900 | 4,980 | 4,700 | 4,700 | 33,900 | 4,700 |
| 2001-03-26 | 4,770 | 4,900 | 4,690 | 4,830 | 32,100 | 4,830 |
| 2001-03-23 | 4,780 | 4,850 | 4,710 | 4,770 | 35,100 | 4,770 |
| 2001-03-22 | 4,610 | 4,670 | 4,500 | 4,670 | 58,700 | 4,670 |
| 2001-03-21 | 4,490 | 4,660 | 4,480 | 4,660 | 108,900 | 4,660 |
| 2001-03-19 | 4,340 | 4,500 | 4,340 | 4,480 | 41,800 | 4,480 |
| 2001-03-16 | 4,510 | 4,550 | 4,430 | 4,440 | 36,100 | 4,440 |
| 2001-03-15 | 4,290 | 4,600 | 4,200 | 4,480 | 89,200 | 4,480 |
| 2001-03-14 | 4,440 | 4,500 | 4,300 | 4,350 | 24,300 | 4,350 |
| 2001-03-13 | 4,410 | 4,550 | 4,390 | 4,390 | 50,600 | 4,390 |
| 2001-03-12 | 4,640 | 4,700 | 4,390 | 4,580 | 43,300 | 4,580 |
| 2001-03-09 | 4,830 | 4,950 | 4,800 | 4,890 | 143,700 | 4,890 |
| 2001-03-08 | 4,710 | 4,830 | 4,700 | 4,830 | 53,800 | 4,830 |
| 2001-03-07 | 4,700 | 4,800 | 4,630 | 4,760 | 57,900 | 4,760 |
| 2001-03-06 | 4,750 | 5,250 | 4,500 | 4,700 | 96,000 | 4,700 |
| 2001-03-05 | 4,500 | 4,850 | 4,500 | 4,850 | 21,200 | 4,850 |
| 2001-03-02 | 4,850 | 4,860 | 4,600 | 4,650 | 42,300 | 4,650 |
| 2001-03-01 | 4,870 | 4,920 | 4,800 | 4,800 | 56,300 | 4,800 |
| 2001-02-28 | 4,890 | 4,980 | 4,850 | 4,880 | 42,500 | 4,880 |
| 2001-02-27 | 4,980 | 4,990 | 4,810 | 4,900 | 27,000 | 4,900 |
| 2001-02-26 | 4,990 | 4,990 | 4,820 | 4,840 | 12,800 | 4,840 |
| 2001-02-23 | 4,800 | 5,000 | 4,800 | 4,980 | 52,800 | 4,980 |
| 2001-02-22 | 4,910 | 4,910 | 4,760 | 4,780 | 36,500 | 4,780 |
| 2001-02-21 | 4,980 | 4,980 | 4,850 | 4,910 | 71,600 | 4,910 |
| 2001-02-20 | 4,700 | 4,940 | 4,700 | 4,930 | 115,700 | 4,930 |
| 2001-02-19 | 4,750 | 4,750 | 4,680 | 4,700 | 36,800 | 4,700 |
| 2001-02-16 | 4,670 | 4,750 | 4,570 | 4,740 | 45,600 | 4,740 |
| 2001-02-15 | 4,780 | 4,780 | 4,660 | 4,670 | 70,900 | 4,670 |
| 2001-02-14 | 4,400 | 4,650 | 4,390 | 4,590 | 188,300 | 4,590 |
| 2001-02-13 | 4,230 | 4,400 | 4,170 | 4,380 | 205,300 | 4,380 |
| 2001-02-09 | 4,100 | 4,150 | 3,850 | 4,030 | 216,600 | 4,030 |
| 2001-02-08 | 4,580 | 4,700 | 4,270 | 4,350 | 113,500 | 4,350 |
| 2001-02-07 | 5,000 | 5,100 | 4,860 | 5,030 | 111,400 | 5,030 |
| 2001-02-06 | 4,440 | 4,750 | 4,440 | 4,690 | 53,300 | 4,690 |
| 2001-02-05 | 4,460 | 4,510 | 4,400 | 4,440 | 31,700 | 4,440 |
| 2001-02-02 | 4,350 | 4,590 | 4,350 | 4,510 | 30,500 | 4,510 |
| 2001-02-01 | 4,350 | 4,390 | 4,210 | 4,300 | 11,600 | 4,300 |
| 2001-01-31 | 4,400 | 4,430 | 4,280 | 4,330 | 16,200 | 4,330 |
| 2001-01-30 | 4,240 | 4,360 | 4,200 | 4,350 | 27,000 | 4,350 |
| 2001-01-29 | 4,190 | 4,200 | 4,100 | 4,160 | 22,800 | 4,160 |
| 2001-01-26 | 4,240 | 4,250 | 4,100 | 4,190 | 48,900 | 4,190 |
| 2001-01-25 | 4,200 | 4,290 | 4,150 | 4,290 | 32,200 | 4,290 |
| 2001-01-24 | 4,150 | 4,200 | 4,100 | 4,150 | 36,300 | 4,150 |
| 2001-01-23 | 4,060 | 4,090 | 4,000 | 4,060 | 22,700 | 4,060 |
| 2001-01-22 | 4,180 | 4,180 | 4,020 | 4,060 | 20,100 | 4,060 |
| 2001-01-19 | 4,200 | 4,250 | 4,140 | 4,180 | 30,500 | 4,180 |
| 2001-01-18 | 3,870 | 4,150 | 3,870 | 4,150 | 61,200 | 4,150 |
| 2001-01-17 | 4,010 | 4,010 | 3,760 | 3,830 | 30,300 | 3,830 |
| 2001-01-16 | 3,800 | 4,010 | 3,750 | 3,860 | 43,500 | 3,860 |
| 2001-01-15 | 3,790 | 3,900 | 3,700 | 3,900 | 31,500 | 3,900 |
| 2001-01-12 | 3,660 | 3,790 | 3,550 | 3,690 | 35,100 | 3,690 |
| 2001-01-11 | 3,760 | 3,790 | 3,500 | 3,550 | 44,400 | 3,550 |
| 2001-01-10 | 3,900 | 3,920 | 3,710 | 3,810 | 69,100 | 3,810 |
| 2001-01-09 | 3,900 | 4,000 | 3,810 | 3,930 | 49,100 | 3,930 |
| 2001-01-05 | 4,110 | 4,200 | 3,800 | 3,990 | 62,700 | 3,990 |
| 2001-01-04 | 4,320 | 4,400 | 4,090 | 4,110 | 15,900 | 4,110 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
