4662 (株)フォーカスシステムズ 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 | 1,330 | 1,390 | 1,300 | 1,390 | 5,300 | 695 |
| 2001-12-27 | 1,300 | 1,340 | 1,290 | 1,330 | 13,900 | 665 |
| 2001-12-26 | 1,340 | 1,350 | 1,300 | 1,300 | 11,100 | 650 |
| 2001-12-25 | 1,280 | 1,360 | 1,270 | 1,340 | 20,800 | 670 |
| 2001-12-21 | 1,230 | 1,250 | 1,210 | 1,240 | 17,400 | 620 |
| 2001-12-20 | 1,320 | 1,320 | 1,250 | 1,260 | 49,000 | 630 |
| 2001-12-19 | 1,370 | 1,370 | 1,250 | 1,310 | 19,000 | 655 |
| 2001-12-18 | 1,450 | 1,450 | 1,360 | 1,370 | 20,800 | 685 |
| 2001-12-17 | 1,480 | 1,480 | 1,400 | 1,420 | 19,700 | 710 |
| 2001-12-14 | 1,480 | 1,550 | 1,450 | 1,480 | 21,300 | 740 |
| 2001-12-13 | 1,550 | 1,580 | 1,490 | 1,510 | 25,000 | 755 |
| 2001-12-12 | 1,600 | 1,600 | 1,540 | 1,590 | 13,300 | 795 |
| 2001-12-11 | 1,600 | 1,650 | 1,550 | 1,630 | 17,200 | 815 |
| 2001-12-10 | 1,770 | 1,770 | 1,630 | 1,660 | 16,900 | 830 |
| 2001-12-07 | 1,740 | 1,810 | 1,700 | 1,760 | 59,400 | 880 |
| 2001-12-06 | 1,560 | 1,680 | 1,530 | 1,650 | 52,500 | 825 |
| 2001-12-05 | 1,420 | 1,520 | 1,400 | 1,500 | 23,500 | 750 |
| 2001-12-04 | 1,530 | 1,530 | 1,410 | 1,410 | 27,300 | 705 |
| 2001-12-03 | 1,520 | 1,550 | 1,500 | 1,500 | 9,100 | 750 |
| 2001-11-30 | 1,580 | 1,580 | 1,500 | 1,560 | 23,000 | 780 |
| 2001-11-29 | 1,540 | 1,550 | 1,520 | 1,550 | 11,600 | 775 |
| 2001-11-28 | 1,600 | 1,600 | 1,540 | 1,550 | 16,500 | 775 |
| 2001-11-27 | 1,610 | 1,650 | 1,610 | 1,620 | 18,200 | 810 |
| 2001-11-26 | 1,570 | 1,580 | 1,530 | 1,580 | 26,600 | 790 |
| 2001-11-22 | 1,650 | 1,650 | 1,600 | 1,620 | 19,700 | 810 |
| 2001-11-21 | 1,650 | 1,660 | 1,580 | 1,650 | 15,300 | 825 |
| 2001-11-20 | 1,680 | 1,690 | 1,650 | 1,660 | 15,200 | 830 |
| 2001-11-19 | 1,730 | 1,730 | 1,680 | 1,730 | 13,100 | 865 |
| 2001-11-16 | 1,700 | 1,730 | 1,690 | 1,730 | 22,000 | 865 |
| 2001-11-15 | 1,760 | 1,800 | 1,690 | 1,720 | 19,600 | 860 |
| 2001-11-14 | 1,780 | 1,850 | 1,740 | 1,790 | 19,100 | 895 |
| 2001-11-13 | 1,800 | 1,800 | 1,730 | 1,780 | 24,200 | 890 |
| 2001-11-12 | 1,870 | 1,870 | 1,790 | 1,800 | 25,000 | 900 |
| 2001-11-09 | 1,770 | 1,860 | 1,760 | 1,840 | 41,000 | 920 |
| 2001-11-08 | 1,770 | 1,790 | 1,750 | 1,750 | 15,700 | 875 |
| 2001-11-07 | 1,850 | 1,850 | 1,760 | 1,760 | 41,900 | 880 |
| 2001-11-06 | 1,790 | 1,840 | 1,760 | 1,810 | 50,100 | 905 |
| 2001-11-05 | 1,660 | 1,780 | 1,660 | 1,780 | 130,200 | 890 |
| 2001-11-02 | 2,110 | 2,120 | 1,990 | 2,040 | 46,300 | 1,020 |
| 2001-11-01 | 2,000 | 2,130 | 1,990 | 2,070 | 92,400 | 1,035 |
| 2001-10-31 | 1,890 | 1,980 | 1,870 | 1,950 | 38,900 | 975 |
| 2001-10-30 | 1,910 | 1,950 | 1,860 | 1,920 | 33,700 | 960 |
| 2001-10-29 | 2,000 | 2,040 | 1,970 | 1,980 | 26,400 | 990 |
| 2001-10-26 | 2,050 | 2,100 | 2,000 | 2,000 | 43,100 | 1,000 |
| 2001-10-25 | 2,110 | 2,150 | 2,040 | 2,050 | 33,100 | 1,025 |
| 2001-10-24 | 2,050 | 2,140 | 2,020 | 2,070 | 39,600 | 1,035 |
| 2001-10-23 | 2,150 | 2,160 | 2,050 | 2,060 | 51,200 | 1,030 |
| 2001-10-22 | 2,200 | 2,200 | 2,110 | 2,120 | 34,500 | 1,060 |
| 2001-10-19 | 2,120 | 2,250 | 2,060 | 2,160 | 101,300 | 1,080 |
| 2001-10-18 | 2,120 | 2,180 | 2,110 | 2,140 | 110,900 | 1,070 |
| 2001-10-17 | 2,150 | 2,250 | 1,980 | 2,240 | 297,100 | 1,120 |
| 2001-10-16 | 1,900 | 2,180 | 1,900 | 2,100 | 241,600 | 1,050 |
| 2001-10-15 | 1,850 | 1,940 | 1,810 | 1,900 | 94,400 | 950 |
| 2001-10-12 | 1,900 | 1,920 | 1,820 | 1,850 | 151,300 | 925 |
| 2001-10-11 | 1,730 | 1,790 | 1,730 | 1,770 | 34,400 | 885 |
| 2001-10-10 | 1,690 | 1,700 | 1,670 | 1,670 | 25,500 | 835 |
| 2001-10-09 | 1,730 | 1,760 | 1,700 | 1,720 | 14,800 | 860 |
| 2001-10-05 | 1,770 | 1,790 | 1,720 | 1,780 | 30,800 | 890 |
| 2001-10-04 | 1,860 | 1,860 | 1,730 | 1,770 | 72,700 | 885 |
| 2001-10-03 | 1,720 | 1,860 | 1,700 | 1,800 | 162,400 | 900 |
| 2001-10-02 | 1,490 | 1,690 | 1,450 | 1,620 | 44,500 | 810 |
| 2001-10-01 | 1,500 | 1,550 | 1,470 | 1,500 | 22,600 | 750 |
| 2001-09-28 | 1,600 | 1,600 | 1,550 | 1,590 | 15,600 | 795 |
| 2001-09-27 | 1,590 | 1,600 | 1,550 | 1,600 | 22,000 | 800 |
| 2001-09-26 | 1,590 | 1,600 | 1,550 | 1,550 | 10,500 | 775 |
| 2001-09-25 | 1,620 | 1,700 | 1,580 | 1,590 | 20,900 | 795 |
| 2001-09-21 | 1,640 | 1,650 | 1,540 | 1,570 | 59,200 | 785 |
| 2001-09-20 | 1,670 | 1,750 | 1,550 | 1,650 | 101,700 | 825 |
| 2001-09-19 | 1,430 | 1,610 | 1,410 | 1,610 | 59,300 | 805 |
| 2001-09-18 | 1,430 | 1,440 | 1,380 | 1,410 | 30,500 | 705 |
| 2001-09-17 | 1,300 | 1,300 | 1,220 | 1,250 | 23,200 | 625 |
| 2001-09-14 | 1,240 | 1,310 | 1,240 | 1,310 | 31,700 | 655 |
| 2001-09-13 | 1,200 | 1,280 | 1,170 | 1,210 | 56,800 | 605 |
| 2001-09-12 | 1,200 | 1,290 | 1,200 | 1,210 | 51,000 | 605 |
| 2001-09-11 | 1,410 | 1,490 | 1,400 | 1,400 | 11,700 | 700 |
| 2001-09-10 | 1,510 | 1,510 | 1,430 | 1,430 | 13,700 | 715 |
| 2001-09-07 | 1,510 | 1,580 | 1,510 | 1,580 | 36,600 | 790 |
| 2001-09-06 | 1,520 | 1,600 | 1,510 | 1,560 | 27,900 | 780 |
| 2001-09-05 | 1,560 | 1,560 | 1,500 | 1,510 | 11,400 | 755 |
| 2001-09-04 | 1,540 | 1,580 | 1,520 | 1,570 | 13,000 | 785 |
| 2001-09-03 | 1,620 | 1,620 | 1,530 | 1,540 | 13,000 | 770 |
| 2001-08-31 | 1,630 | 1,660 | 1,590 | 1,620 | 19,600 | 810 |
| 2001-08-30 | 1,670 | 1,680 | 1,640 | 1,650 | 12,100 | 825 |
| 2001-08-29 | 1,630 | 1,700 | 1,600 | 1,700 | 10,400 | 850 |
| 2001-08-28 | 1,720 | 1,720 | 1,630 | 1,630 | 16,900 | 815 |
| 2001-08-27 | 1,690 | 1,740 | 1,690 | 1,700 | 6,900 | 850 |
| 2001-08-24 | 1,690 | 1,750 | 1,640 | 1,690 | 17,100 | 845 |
| 2001-08-23 | 1,820 | 1,820 | 1,730 | 1,780 | 18,900 | 890 |
| 2001-08-22 | 1,850 | 1,850 | 1,800 | 1,820 | 14,600 | 910 |
| 2001-08-21 | 1,830 | 1,870 | 1,800 | 1,850 | 29,100 | 925 |
| 2001-08-20 | 1,820 | 1,880 | 1,810 | 1,820 | 31,700 | 910 |
| 2001-08-17 | 1,680 | 1,850 | 1,680 | 1,850 | 37,700 | 925 |
| 2001-08-16 | 1,690 | 1,700 | 1,650 | 1,680 | 16,500 | 840 |
| 2001-08-15 | 1,700 | 1,710 | 1,680 | 1,690 | 8,700 | 845 |
| 2001-08-14 | 1,720 | 1,730 | 1,670 | 1,720 | 17,500 | 860 |
| 2001-08-13 | 1,730 | 1,750 | 1,710 | 1,710 | 10,100 | 855 |
| 2001-08-10 | 1,760 | 1,800 | 1,750 | 1,760 | 14,200 | 880 |
| 2001-08-09 | 1,810 | 1,810 | 1,750 | 1,790 | 19,400 | 895 |
| 2001-08-08 | 1,810 | 1,830 | 1,790 | 1,830 | 20,600 | 915 |
| 2001-08-07 | 1,800 | 1,830 | 1,780 | 1,810 | 21,500 | 905 |
| 2001-08-06 | 1,840 | 1,900 | 1,790 | 1,830 | 20,200 | 915 |
| 2001-08-03 | 1,820 | 1,840 | 1,730 | 1,840 | 28,700 | 920 |
| 2001-08-02 | 1,760 | 1,840 | 1,760 | 1,810 | 53,500 | 905 |
| 2001-08-01 | 1,690 | 1,760 | 1,680 | 1,760 | 28,000 | 880 |
| 2001-07-31 | 1,670 | 1,700 | 1,640 | 1,660 | 10,900 | 830 |
| 2001-07-30 | 1,710 | 1,710 | 1,650 | 1,700 | 27,200 | 850 |
| 2001-07-27 | 1,710 | 1,710 | 1,620 | 1,700 | 29,300 | 850 |
| 2001-07-26 | 1,710 | 1,740 | 1,680 | 1,730 | 21,400 | 865 |
| 2001-07-25 | 1,600 | 1,750 | 1,580 | 1,710 | 28,500 | 855 |
| 2001-07-24 | 1,530 | 1,590 | 1,520 | 1,590 | 18,100 | 795 |
| 2001-07-23 | 1,600 | 1,630 | 1,510 | 1,520 | 11,900 | 760 |
| 2001-07-19 | 1,550 | 1,590 | 1,500 | 1,580 | 23,300 | 790 |
| 2001-07-18 | 1,700 | 1,760 | 1,560 | 1,580 | 26,600 | 790 |
| 2001-07-17 | 1,840 | 1,840 | 1,670 | 1,670 | 23,200 | 835 |
| 2001-07-16 | 1,790 | 1,880 | 1,790 | 1,810 | 14,500 | 905 |
| 2001-07-13 | 1,860 | 1,920 | 1,750 | 1,800 | 33,000 | 900 |
| 2001-07-12 | 1,830 | 1,950 | 1,750 | 1,850 | 75,100 | 925 |
| 2001-07-11 | 1,580 | 1,840 | 1,490 | 1,830 | 138,100 | 915 |
| 2001-07-10 | 1,420 | 1,550 | 1,420 | 1,540 | 61,700 | 770 |
| 2001-07-09 | 1,420 | 1,440 | 1,380 | 1,420 | 42,900 | 710 |
| 2001-07-06 | 1,600 | 1,600 | 1,470 | 1,540 | 58,200 | 770 |
| 2001-07-05 | 1,660 | 1,670 | 1,620 | 1,650 | 28,700 | 825 |
| 2001-07-04 | 1,720 | 1,740 | 1,610 | 1,660 | 43,300 | 830 |
| 2001-07-03 | 1,750 | 1,760 | 1,720 | 1,750 | 13,300 | 875 |
| 2001-07-02 | 1,760 | 1,760 | 1,710 | 1,720 | 21,800 | 860 |
| 2001-06-29 | 1,800 | 1,900 | 1,790 | 1,810 | 22,400 | 905 |
| 2001-06-28 | 1,820 | 1,850 | 1,770 | 1,800 | 19,900 | 900 |
| 2001-06-27 | 1,860 | 1,870 | 1,810 | 1,810 | 22,800 | 905 |
| 2001-06-26 | 1,870 | 1,900 | 1,850 | 1,870 | 10,200 | 935 |
| 2001-06-25 | 1,920 | 1,930 | 1,860 | 1,900 | 16,500 | 950 |
| 2001-06-22 | 1,900 | 1,920 | 1,800 | 1,920 | 44,500 | 960 |
| 2001-06-21 | 1,860 | 1,890 | 1,770 | 1,860 | 32,400 | 930 |
| 2001-06-20 | 1,910 | 1,930 | 1,800 | 1,800 | 27,400 | 900 |
| 2001-06-19 | 1,780 | 1,900 | 1,780 | 1,900 | 23,000 | 950 |
| 2001-06-18 | 1,840 | 1,880 | 1,700 | 1,810 | 69,500 | 905 |
| 2001-06-15 | 1,970 | 1,970 | 1,870 | 1,920 | 39,700 | 960 |
| 2001-06-14 | 2,100 | 2,100 | 1,990 | 2,000 | 47,400 | 1,000 |
| 2001-06-13 | 1,990 | 2,100 | 1,970 | 2,100 | 32,600 | 1,050 |
| 2001-06-12 | 2,060 | 2,060 | 1,970 | 2,000 | 66,700 | 1,000 |
| 2001-06-11 | 2,190 | 2,190 | 2,100 | 2,120 | 21,800 | 1,060 |
| 2001-06-08 | 2,210 | 2,240 | 2,170 | 2,190 | 40,100 | 1,095 |
| 2001-06-07 | 2,190 | 2,210 | 2,140 | 2,170 | 54,100 | 1,085 |
| 2001-06-06 | 2,340 | 2,360 | 2,200 | 2,230 | 42,300 | 1,115 |
| 2001-06-05 | 2,360 | 2,360 | 2,280 | 2,330 | 36,100 | 1,165 |
| 2001-06-04 | 2,430 | 2,470 | 2,340 | 2,360 | 17,000 | 1,180 |
| 2001-06-01 | 2,400 | 2,510 | 2,400 | 2,400 | 50,100 | 1,200 |
| 2001-05-31 | 2,360 | 2,390 | 2,330 | 2,360 | 20,900 | 1,180 |
| 2001-05-30 | 2,480 | 2,480 | 2,410 | 2,430 | 33,900 | 1,215 |
| 2001-05-29 | 2,400 | 2,540 | 2,400 | 2,530 | 50,500 | 1,265 |
| 2001-05-28 | 2,580 | 2,620 | 2,400 | 2,410 | 64,600 | 1,205 |
| 2001-05-25 | 2,430 | 2,570 | 2,420 | 2,520 | 52,400 | 1,260 |
| 2001-05-24 | 2,480 | 2,480 | 2,400 | 2,400 | 32,300 | 1,200 |
| 2001-05-23 | 2,580 | 2,580 | 2,480 | 2,480 | 32,400 | 1,240 |
| 2001-05-22 | 2,510 | 2,590 | 2,510 | 2,560 | 95,200 | 1,280 |
| 2001-05-21 | 2,410 | 2,520 | 2,410 | 2,500 | 52,700 | 1,250 |
| 2001-05-18 | 2,360 | 2,480 | 2,310 | 2,390 | 45,300 | 1,195 |
| 2001-05-17 | 2,400 | 2,410 | 2,340 | 2,360 | 49,800 | 1,180 |
| 2001-05-16 | 2,460 | 2,460 | 2,380 | 2,400 | 31,900 | 1,200 |
| 2001-05-15 | 2,410 | 2,470 | 2,380 | 2,460 | 49,500 | 1,230 |
| 2001-05-14 | 2,500 | 2,510 | 2,430 | 2,440 | 44,100 | 1,220 |
| 2001-05-11 | 2,530 | 2,590 | 2,470 | 2,510 | 48,400 | 1,255 |
| 2001-05-10 | 2,590 | 2,590 | 2,520 | 2,550 | 48,200 | 1,275 |
| 2001-05-09 | 2,620 | 2,680 | 2,550 | 2,590 | 76,700 | 1,295 |
| 2001-05-08 | 2,650 | 2,700 | 2,610 | 2,620 | 78,200 | 1,310 |
| 2001-05-07 | 2,720 | 2,730 | 2,610 | 2,690 | 212,700 | 1,345 |
| 2001-05-02 | 2,400 | 2,680 | 2,400 | 2,680 | 193,100 | 1,340 |
| 2001-05-01 | 2,370 | 2,460 | 2,290 | 2,400 | 109,800 | 1,200 |
| 2001-04-27 | 2,430 | 2,500 | 2,380 | 2,420 | 63,600 | 1,210 |
| 2001-04-26 | 2,390 | 2,530 | 2,390 | 2,450 | 82,900 | 1,225 |
| 2001-04-25 | 2,480 | 2,480 | 2,380 | 2,400 | 181,200 | 1,200 |
| 2001-04-24 | 2,550 | 2,580 | 2,500 | 2,550 | 88,800 | 1,275 |
| 2001-04-23 | 2,680 | 2,680 | 2,590 | 2,620 | 71,700 | 1,310 |
| 2001-04-20 | 2,700 | 2,710 | 2,650 | 2,680 | 107,700 | 1,340 |
| 2001-04-19 | 2,660 | 2,740 | 2,620 | 2,680 | 166,600 | 1,340 |
| 2001-04-18 | 2,560 | 2,680 | 2,530 | 2,650 | 158,900 | 1,325 |
| 2001-04-17 | 2,600 | 2,610 | 2,490 | 2,520 | 109,200 | 1,260 |
| 2001-04-16 | 2,650 | 2,650 | 2,580 | 2,610 | 104,200 | 1,305 |
| 2001-04-13 | 2,630 | 2,680 | 2,590 | 2,620 | 229,700 | 1,310 |
| 2001-04-12 | 2,500 | 2,600 | 2,500 | 2,590 | 196,900 | 1,295 |
| 2001-04-11 | 2,490 | 2,560 | 2,450 | 2,500 | 169,800 | 1,250 |
| 2001-04-10 | 2,500 | 2,600 | 2,410 | 2,440 | 261,800 | 1,220 |
| 2001-04-09 | 2,320 | 2,540 | 2,240 | 2,510 | 233,800 | 1,255 |
| 2001-04-06 | 2,360 | 2,360 | 2,250 | 2,320 | 121,700 | 1,160 |
| 2001-04-05 | 2,380 | 2,390 | 2,260 | 2,260 | 140,800 | 1,130 |
| 2001-04-04 | 2,370 | 2,450 | 2,360 | 2,380 | 150,300 | 1,190 |
| 2001-04-03 | 2,350 | 2,500 | 2,350 | 2,410 | 283,000 | 1,205 |
| 2001-04-02 | 2,290 | 2,480 | 2,180 | 2,390 | 737,400 | 1,195 |
| 2001-03-30 | 2,230 | 2,330 | 2,100 | 2,150 | 213,000 | 1,075 |
| 2001-03-29 | 2,100 | 2,380 | 2,060 | 2,230 | 628,500 | 1,115 |
| 2001-03-28 | 1,800 | 2,130 | 1,790 | 2,130 | 650,900 | 1,065 |
| 2001-03-27 | 1,850 | 1,870 | 1,780 | 1,830 | 50,600 | 915 |
| 2001-03-26 | 1,800 | 1,850 | 1,760 | 1,850 | 124,400 | 925 |
| 2001-03-23 | 1,720 | 1,790 | 1,650 | 1,740 | 137,900 | 870 |
| 2001-03-22 | 1,780 | 1,790 | 1,680 | 1,730 | 139,900 | 865 |
| 2001-03-21 | 1,790 | 1,890 | 1,780 | 1,790 | 135,200 | 895 |
| 2001-03-19 | 1,800 | 1,920 | 1,730 | 1,850 | 220,700 | 925 |
| 2001-03-16 | 1,850 | 1,970 | 1,790 | 1,820 | 463,300 | 910 |
| 2001-03-15 | 1,630 | 1,880 | 1,600 | 1,830 | 804,700 | 915 |
| 2001-03-14 | 1,600 | 1,600 | 1,600 | 1,600 | 92,400 | 800 |
| 2001-03-13 | 1,280 | 1,400 | 1,200 | 1,400 | 100,600 | 700 |
| 2001-03-12 | 1,380 | 1,420 | 1,320 | 1,320 | 77,400 | 660 |
| 2001-03-09 | 1,500 | 1,550 | 1,450 | 1,450 | 107,600 | 725 |
| 2001-03-08 | 1,640 | 1,640 | 1,560 | 1,580 | 145,400 | 790 |
| 2001-03-07 | 1,550 | 1,640 | 1,530 | 1,610 | 299,100 | 805 |
| 2001-03-06 | 1,440 | 1,480 | 1,370 | 1,470 | 182,600 | 735 |
| 2001-03-05 | 1,130 | 1,370 | 1,120 | 1,320 | 226,500 | 660 |
| 2001-03-02 | 1,250 | 1,270 | 1,150 | 1,170 | 124,800 | 585 |
| 2001-03-01 | 1,340 | 1,340 | 1,270 | 1,300 | 89,900 | 650 |
| 2001-02-28 | 1,400 | 1,400 | 1,310 | 1,360 | 101,600 | 680 |
| 2001-02-27 | 1,550 | 1,570 | 1,430 | 1,450 | 67,500 | 725 |
| 2001-02-26 | 1,620 | 1,620 | 1,510 | 1,530 | 54,900 | 765 |
| 2001-02-23 | 1,470 | 1,570 | 1,470 | 1,570 | 63,100 | 785 |
| 2001-02-22 | 1,460 | 1,480 | 1,410 | 1,480 | 72,600 | 740 |
| 2001-02-21 | 1,570 | 1,570 | 1,490 | 1,510 | 93,300 | 755 |
| 2001-02-20 | 1,650 | 1,650 | 1,560 | 1,590 | 88,200 | 795 |
| 2001-02-19 | 1,680 | 1,680 | 1,600 | 1,600 | 83,200 | 800 |
| 2001-02-16 | 1,730 | 1,750 | 1,690 | 1,700 | 146,500 | 850 |
| 2001-02-15 | 1,680 | 1,700 | 1,630 | 1,670 | 142,100 | 835 |
| 2001-02-14 | 1,750 | 1,750 | 1,660 | 1,690 | 112,800 | 845 |
| 2001-02-13 | 1,800 | 1,800 | 1,680 | 1,760 | 198,000 | 880 |
| 2001-02-09 | 1,580 | 1,780 | 1,510 | 1,750 | 385,200 | 875 |
| 2001-02-08 | 1,670 | 1,680 | 1,500 | 1,580 | 237,600 | 790 |
| 2001-02-07 | 1,700 | 1,750 | 1,650 | 1,670 | 189,700 | 835 |
| 2001-02-06 | 1,690 | 1,840 | 1,550 | 1,650 | 917,600 | 825 |
| 2001-02-05 | 1,490 | 1,690 | 1,450 | 1,690 | 742,000 | 845 |
| 2001-02-02 | 1,350 | 1,490 | 1,340 | 1,490 | 584,700 | 745 |
| 2001-02-01 | 1,290 | 1,360 | 1,220 | 1,290 | 347,900 | 645 |
| 2001-01-31 | 1,250 | 1,320 | 1,230 | 1,310 | 195,500 | 655 |
| 2001-01-30 | 1,230 | 1,290 | 1,190 | 1,220 | 160,500 | 610 |
| 2001-01-29 | 1,350 | 1,370 | 1,170 | 1,180 | 222,300 | 590 |
| 2001-01-26 | 1,380 | 1,380 | 1,270 | 1,330 | 358,800 | 665 |
| 2001-01-25 | 1,270 | 1,410 | 1,270 | 1,390 | 448,600 | 695 |
| 2001-01-24 | 1,350 | 1,360 | 1,220 | 1,260 | 288,600 | 630 |
| 2001-01-23 | 1,280 | 1,410 | 1,250 | 1,350 | 490,800 | 675 |
| 2001-01-22 | 1,100 | 1,240 | 1,100 | 1,240 | 579,800 | 620 |
| 2001-01-19 | 998 | 1,040 | 946 | 1,040 | 267,900 | 520 |
| 2001-01-18 | 960 | 1,000 | 910 | 939 | 571,300 | 469.50 |
| 2001-01-17 | 865 | 930 | 830 | 900 | 318,600 | 450 |
| 2001-01-16 | 870 | 870 | 830 | 865 | 132,200 | 432.50 |
| 2001-01-15 | 830 | 905 | 830 | 870 | 208,800 | 435 |
| 2001-01-12 | 745 | 820 | 745 | 820 | 131,800 | 410 |
| 2001-01-11 | 815 | 820 | 745 | 747 | 94,200 | 373.50 |
| 2001-01-10 | 840 | 850 | 790 | 812 | 102,300 | 406 |
| 2001-01-09 | 900 | 900 | 840 | 840 | 74,100 | 420 |
| 2001-01-05 | 976 | 990 | 921 | 940 | 59,100 | 470 |
| 2001-01-04 | 1,050 | 1,050 | 965 | 1,000 | 34,100 | 500 |
分割・併合履歴 ： [2015-09-28]1株→2株
