4704 トレンドマイクロ(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 | 3,010 | 3,110 | 3,000 | 3,100 | 378,000 | 3,100 |
| 2001-12-27 | 2,830 | 2,990 | 2,800 | 2,960 | 514,000 | 2,960 |
| 2001-12-26 | 2,840 | 2,890 | 2,815 | 2,830 | 211,500 | 2,830 |
| 2001-12-25 | 2,850 | 2,910 | 2,825 | 2,865 | 256,000 | 2,865 |
| 2001-12-21 | 2,945 | 2,945 | 2,860 | 2,900 | 416,500 | 2,900 |
| 2001-12-20 | 2,925 | 2,980 | 2,910 | 2,980 | 461,000 | 2,980 |
| 2001-12-19 | 2,870 | 2,950 | 2,870 | 2,900 | 478,000 | 2,900 |
| 2001-12-18 | 3,060 | 3,070 | 2,835 | 2,840 | 747,000 | 2,840 |
| 2001-12-17 | 3,060 | 3,090 | 3,000 | 3,010 | 608,500 | 3,010 |
| 2001-12-14 | 3,190 | 3,200 | 3,080 | 3,150 | 621,500 | 3,150 |
| 2001-12-13 | 3,200 | 3,220 | 3,140 | 3,190 | 404,000 | 3,190 |
| 2001-12-12 | 3,130 | 3,240 | 3,120 | 3,230 | 688,000 | 3,230 |
| 2001-12-11 | 3,290 | 3,320 | 3,130 | 3,180 | 598,000 | 3,180 |
| 2001-12-10 | 3,340 | 3,400 | 3,320 | 3,360 | 666,000 | 3,360 |
| 2001-12-07 | 3,340 | 3,380 | 3,310 | 3,380 | 991,000 | 3,380 |
| 2001-12-06 | 3,350 | 3,370 | 3,260 | 3,300 | 1,078,500 | 3,300 |
| 2001-12-05 | 3,210 | 3,240 | 3,150 | 3,230 | 761,500 | 3,230 |
| 2001-12-04 | 3,060 | 3,140 | 3,040 | 3,140 | 393,000 | 3,140 |
| 2001-12-03 | 3,210 | 3,220 | 2,990 | 3,040 | 835,500 | 3,040 |
| 2001-11-30 | 3,180 | 3,230 | 3,130 | 3,210 | 482,500 | 3,210 |
| 2001-11-29 | 3,130 | 3,200 | 3,060 | 3,080 | 536,000 | 3,080 |
| 2001-11-28 | 3,230 | 3,330 | 3,150 | 3,150 | 473,000 | 3,150 |
| 2001-11-27 | 3,320 | 3,420 | 3,260 | 3,260 | 874,000 | 3,260 |
| 2001-11-26 | 3,290 | 3,370 | 3,270 | 3,370 | 907,000 | 3,370 |
| 2001-11-22 | 3,160 | 3,220 | 3,120 | 3,210 | 476,500 | 3,210 |
| 2001-11-21 | 3,200 | 3,230 | 3,120 | 3,130 | 893,500 | 3,130 |
| 2001-11-20 | 3,280 | 3,330 | 3,230 | 3,310 | 914,000 | 3,310 |
| 2001-11-19 | 3,270 | 3,350 | 3,200 | 3,240 | 769,500 | 3,240 |
| 2001-11-16 | 3,100 | 3,290 | 3,090 | 3,290 | 1,973,000 | 3,290 |
| 2001-11-15 | 3,050 | 3,160 | 3,010 | 3,080 | 1,744,000 | 3,080 |
| 2001-11-14 | 2,970 | 3,020 | 2,950 | 3,020 | 1,393,500 | 3,020 |
| 2001-11-13 | 2,860 | 2,890 | 2,830 | 2,850 | 606,500 | 2,850 |
| 2001-11-12 | 2,930 | 2,950 | 2,880 | 2,900 | 663,000 | 2,900 |
| 2001-11-09 | 2,920 | 2,995 | 2,905 | 2,970 | 1,063,000 | 2,970 |
| 2001-11-08 | 2,885 | 2,935 | 2,880 | 2,890 | 687,500 | 2,890 |
| 2001-11-07 | 2,960 | 2,975 | 2,910 | 2,925 | 1,767,000 | 2,925 |
| 2001-11-06 | 2,785 | 2,910 | 2,755 | 2,880 | 1,112,500 | 2,880 |
| 2001-11-05 | 2,670 | 2,745 | 2,615 | 2,745 | 378,000 | 2,745 |
| 2001-11-02 | 2,710 | 2,755 | 2,660 | 2,670 | 1,119,500 | 2,670 |
| 2001-11-01 | 2,710 | 2,710 | 2,570 | 2,590 | 1,186,500 | 2,590 |
| 2001-10-31 | 2,620 | 2,700 | 2,615 | 2,630 | 558,500 | 2,630 |
| 2001-10-30 | 2,590 | 2,650 | 2,575 | 2,610 | 942,000 | 2,610 |
| 2001-10-29 | 2,945 | 2,945 | 2,710 | 2,710 | 1,061,000 | 2,710 |
| 2001-10-26 | 2,995 | 3,030 | 2,915 | 2,915 | 1,328,500 | 2,915 |
| 2001-10-25 | 2,945 | 2,985 | 2,915 | 2,915 | 945,500 | 2,915 |
| 2001-10-24 | 2,860 | 3,020 | 2,860 | 2,905 | 1,350,000 | 2,905 |
| 2001-10-23 | 2,870 | 2,900 | 2,770 | 2,900 | 1,002,000 | 2,900 |
| 2001-10-22 | 2,955 | 3,030 | 2,770 | 2,790 | 1,542,500 | 2,790 |
| 2001-10-19 | 2,810 | 2,990 | 2,810 | 2,950 | 2,157,000 | 2,950 |
| 2001-10-18 | 2,760 | 2,800 | 2,705 | 2,760 | 765,000 | 2,760 |
| 2001-10-17 | 2,785 | 2,840 | 2,690 | 2,840 | 1,567,000 | 2,840 |
| 2001-10-16 | 2,650 | 2,775 | 2,620 | 2,730 | 1,451,000 | 2,730 |
| 2001-10-15 | 2,530 | 2,715 | 2,500 | 2,660 | 1,643,500 | 2,660 |
| 2001-10-12 | 2,540 | 2,585 | 2,500 | 2,560 | 1,513,500 | 2,560 |
| 2001-10-11 | 2,310 | 2,400 | 2,310 | 2,400 | 745,000 | 2,400 |
| 2001-10-10 | 2,310 | 2,335 | 2,230 | 2,265 | 639,000 | 2,265 |
| 2001-10-09 | 2,470 | 2,480 | 2,390 | 2,395 | 373,000 | 2,395 |
| 2001-10-05 | 2,470 | 2,545 | 2,410 | 2,500 | 1,040,000 | 2,500 |
| 2001-10-04 | 2,450 | 2,540 | 2,390 | 2,450 | 1,654,000 | 2,450 |
| 2001-10-03 | 2,250 | 2,435 | 2,210 | 2,370 | 1,980,000 | 2,370 |
| 2001-10-02 | 2,060 | 2,175 | 2,000 | 2,175 | 801,000 | 2,175 |
| 2001-10-01 | 2,050 | 2,050 | 1,992 | 2,045 | 404,500 | 2,045 |
| 2001-09-28 | 2,040 | 2,045 | 2,000 | 2,045 | 280,500 | 2,045 |
| 2001-09-27 | 2,040 | 2,080 | 1,970 | 2,000 | 542,000 | 2,000 |
| 2001-09-26 | 1,960 | 2,060 | 1,950 | 2,000 | 592,000 | 2,000 |
| 2001-09-25 | 2,090 | 2,140 | 1,926 | 1,961 | 980,000 | 1,961 |
| 2001-09-21 | 1,876 | 2,070 | 1,876 | 2,060 | 832,000 | 2,060 |
| 2001-09-20 | 2,115 | 2,280 | 1,965 | 1,996 | 2,418,000 | 1,996 |
| 2001-09-19 | 1,864 | 2,075 | 1,864 | 2,075 | 1,304,000 | 2,075 |
| 2001-09-18 | 1,769 | 1,810 | 1,710 | 1,774 | 709,000 | 1,774 |
| 2001-09-17 | 1,705 | 1,727 | 1,650 | 1,670 | 515,000 | 1,670 |
| 2001-09-14 | 1,800 | 1,830 | 1,750 | 1,825 | 595,000 | 1,825 |
| 2001-09-13 | 1,765 | 1,810 | 1,689 | 1,745 | 829,500 | 1,745 |
| 2001-09-11 | 2,050 | 2,060 | 1,870 | 1,975 | 772,500 | 1,975 |
| 2001-09-10 | 1,980 | 2,050 | 1,960 | 2,010 | 360,000 | 2,010 |
| 2001-09-07 | 1,990 | 2,110 | 1,971 | 2,050 | 845,500 | 2,050 |
| 2001-09-06 | 1,879 | 2,090 | 1,862 | 2,070 | 1,060,500 | 2,070 |
| 2001-09-05 | 1,824 | 1,920 | 1,799 | 1,898 | 649,500 | 1,898 |
| 2001-09-04 | 1,770 | 1,933 | 1,764 | 1,914 | 632,000 | 1,914 |
| 2001-09-03 | 1,810 | 1,836 | 1,730 | 1,750 | 430,500 | 1,750 |
| 2001-08-31 | 1,800 | 1,865 | 1,796 | 1,806 | 470,000 | 1,806 |
| 2001-08-30 | 1,798 | 1,930 | 1,771 | 1,899 | 1,094,500 | 1,899 |
| 2001-08-29 | 1,701 | 1,780 | 1,701 | 1,770 | 462,000 | 1,770 |
| 2001-08-28 | 1,733 | 1,755 | 1,700 | 1,744 | 485,500 | 1,744 |
| 2001-08-27 | 1,820 | 1,845 | 1,784 | 1,793 | 700,500 | 1,793 |
| 2001-08-24 | 1,760 | 1,790 | 1,654 | 1,730 | 2,065,000 | 1,730 |
| 2001-08-23 | 2,050 | 2,050 | 1,761 | 1,780 | 1,929,000 | 1,780 |
| 2001-08-22 | 2,000 | 2,100 | 2,000 | 2,030 | 956,000 | 2,030 |
| 2001-08-21 | 2,230 | 2,270 | 2,110 | 2,110 | 389,000 | 2,110 |
| 2001-08-20 | 2,200 | 2,240 | 2,180 | 2,210 | 369,000 | 2,210 |
| 2001-08-17 | 2,310 | 2,330 | 2,260 | 2,280 | 260,000 | 2,280 |
| 2001-08-16 | 2,300 | 2,325 | 2,280 | 2,295 | 398,500 | 2,295 |
| 2001-08-15 | 2,355 | 2,385 | 2,315 | 2,380 | 247,500 | 2,380 |
| 2001-08-14 | 2,340 | 2,430 | 2,320 | 2,395 | 494,000 | 2,395 |
| 2001-08-13 | 2,515 | 2,515 | 2,260 | 2,300 | 639,000 | 2,300 |
| 2001-08-10 | 2,500 | 2,555 | 2,475 | 2,475 | 464,000 | 2,475 |
| 2001-08-09 | 2,460 | 2,575 | 2,460 | 2,535 | 799,000 | 2,535 |
| 2001-08-08 | 2,620 | 2,630 | 2,520 | 2,530 | 634,500 | 2,530 |
| 2001-08-07 | 2,600 | 2,670 | 2,445 | 2,635 | 2,190,000 | 2,635 |
| 2001-08-06 | 2,650 | 2,745 | 2,570 | 2,570 | 3,005,500 | 2,570 |
| 2001-08-03 | 2,780 | 3,150 | 2,750 | 3,070 | 5,180,000 | 3,070 |
| 2001-08-02 | 2,800 | 2,835 | 2,695 | 2,760 | 1,454,000 | 2,760 |
| 2001-08-01 | 2,700 | 2,765 | 2,660 | 2,760 | 983,500 | 2,760 |
| 2001-07-31 | 2,580 | 2,730 | 2,555 | 2,645 | 693,000 | 2,645 |
| 2001-07-30 | 2,760 | 2,760 | 2,500 | 2,580 | 751,000 | 2,580 |
| 2001-07-27 | 2,730 | 2,770 | 2,650 | 2,705 | 1,522,500 | 2,705 |
| 2001-07-26 | 2,595 | 2,715 | 2,570 | 2,665 | 1,636,000 | 2,665 |
| 2001-07-25 | 2,440 | 2,620 | 2,390 | 2,555 | 1,172,000 | 2,555 |
| 2001-07-24 | 2,355 | 2,480 | 2,335 | 2,480 | 804,000 | 2,480 |
| 2001-07-23 | 2,465 | 2,465 | 2,300 | 2,315 | 715,000 | 2,315 |
| 2001-07-19 | 2,390 | 2,425 | 2,320 | 2,385 | 578,000 | 2,385 |
| 2001-07-18 | 2,395 | 2,475 | 2,370 | 2,405 | 1,762,000 | 2,405 |
| 2001-07-17 | 2,250 | 2,440 | 2,180 | 2,355 | 2,473,500 | 2,355 |
| 2001-07-16 | 2,460 | 2,470 | 2,310 | 2,320 | 1,838,500 | 2,320 |
| 2001-07-13 | 2,745 | 2,750 | 2,480 | 2,500 | 2,778,000 | 2,500 |
| 2001-07-12 | 2,745 | 2,765 | 2,620 | 2,680 | 2,759,500 | 2,680 |
| 2001-07-11 | 2,725 | 2,785 | 2,580 | 2,610 | 4,060,000 | 2,610 |
| 2001-07-10 | 2,770 | 2,965 | 2,410 | 2,965 | 9,263,000 | 2,965 |
| 2001-07-09 | 2,840 | 2,900 | 2,810 | 2,810 | 1,299,500 | 2,810 |
| 2001-07-06 | 3,370 | 3,510 | 3,240 | 3,310 | 2,501,000 | 3,310 |
| 2001-07-05 | 3,960 | 3,960 | 3,570 | 3,670 | 1,839,500 | 3,670 |
| 2001-07-04 | 4,080 | 4,100 | 3,960 | 4,010 | 724,500 | 4,010 |
| 2001-07-03 | 4,380 | 4,400 | 4,270 | 4,280 | 458,500 | 4,280 |
| 2001-07-02 | 4,500 | 4,520 | 4,380 | 4,470 | 398,000 | 4,470 |
| 2001-06-29 | 4,650 | 4,700 | 4,610 | 4,680 | 499,500 | 4,680 |
| 2001-06-28 | 4,630 | 4,670 | 4,550 | 4,600 | 319,500 | 4,600 |
| 2001-06-27 | 4,870 | 4,870 | 4,700 | 4,730 | 449,500 | 4,730 |
| 2001-06-26 | 5,010 | 5,020 | 4,810 | 4,930 | 302,500 | 4,930 |
| 2001-06-25 | 4,930 | 5,100 | 4,820 | 5,050 | 261,500 | 5,050 |
| 2001-06-22 | 5,090 | 5,150 | 4,800 | 5,130 | 572,500 | 5,130 |
| 2001-06-21 | 4,700 | 5,000 | 4,690 | 5,000 | 357,500 | 5,000 |
| 2001-06-20 | 4,710 | 4,750 | 4,450 | 4,500 | 245,000 | 4,500 |
| 2001-06-19 | 4,750 | 4,880 | 4,660 | 4,730 | 258,500 | 4,730 |
| 2001-06-18 | 4,780 | 4,930 | 4,590 | 4,590 | 324,000 | 4,590 |
| 2001-06-15 | 4,560 | 4,790 | 4,560 | 4,790 | 325,500 | 4,790 |
| 2001-06-14 | 4,930 | 4,970 | 4,780 | 4,790 | 355,000 | 4,790 |
| 2001-06-13 | 5,010 | 5,090 | 4,940 | 5,060 | 606,000 | 5,060 |
| 2001-06-12 | 5,190 | 5,290 | 5,110 | 5,210 | 214,000 | 5,210 |
| 2001-06-11 | 5,450 | 5,520 | 5,440 | 5,490 | 148,500 | 5,490 |
| 2001-06-08 | 5,580 | 5,620 | 5,520 | 5,540 | 553,500 | 5,540 |
| 2001-06-07 | 5,360 | 5,600 | 5,360 | 5,580 | 371,000 | 5,580 |
| 2001-06-06 | 5,310 | 5,400 | 5,260 | 5,350 | 242,500 | 5,350 |
| 2001-06-05 | 5,180 | 5,260 | 5,150 | 5,260 | 86,000 | 5,260 |
| 2001-06-04 | 5,260 | 5,300 | 5,160 | 5,180 | 115,500 | 5,180 |
| 2001-06-01 | 5,250 | 5,320 | 5,200 | 5,200 | 363,500 | 5,200 |
| 2001-05-31 | 5,090 | 5,200 | 5,030 | 5,140 | 330,500 | 5,140 |
| 2001-05-30 | 5,400 | 5,550 | 5,210 | 5,280 | 270,000 | 5,280 |
| 2001-05-29 | 5,610 | 5,700 | 5,600 | 5,620 | 115,500 | 5,620 |
| 2001-05-28 | 5,700 | 5,720 | 5,630 | 5,700 | 171,500 | 5,700 |
| 2001-05-25 | 5,850 | 5,930 | 5,740 | 5,760 | 191,500 | 5,760 |
| 2001-05-24 | 5,810 | 5,890 | 5,800 | 5,880 | 275,000 | 5,880 |
| 2001-05-23 | 6,100 | 6,140 | 5,940 | 5,950 | 182,500 | 5,950 |
| 2001-05-22 | 6,100 | 6,300 | 6,010 | 6,040 | 599,000 | 6,040 |
| 2001-05-21 | 5,980 | 6,050 | 5,940 | 5,970 | 261,500 | 5,970 |
| 2001-05-18 | 5,950 | 5,980 | 5,800 | 5,810 | 179,000 | 5,810 |
| 2001-05-17 | 5,900 | 6,010 | 5,750 | 5,940 | 243,000 | 5,940 |
| 2001-05-16 | 5,980 | 5,980 | 5,760 | 5,760 | 207,000 | 5,760 |
| 2001-05-15 | 5,880 | 6,040 | 5,800 | 6,010 | 191,500 | 6,010 |
| 2001-05-14 | 5,720 | 6,060 | 5,690 | 5,980 | 212,500 | 5,980 |
| 2001-05-11 | 5,800 | 5,890 | 5,790 | 5,800 | 158,500 | 5,800 |
| 2001-05-10 | 5,860 | 6,030 | 5,780 | 5,780 | 271,500 | 5,780 |
| 2001-05-09 | 6,200 | 6,310 | 6,020 | 6,020 | 334,000 | 6,020 |
| 2001-05-08 | 6,200 | 6,390 | 6,110 | 6,290 | 461,500 | 6,290 |
| 2001-05-07 | 6,090 | 6,350 | 5,930 | 6,270 | 673,000 | 6,270 |
| 2001-05-02 | 5,820 | 6,100 | 5,740 | 6,100 | 627,000 | 6,100 |
| 2001-05-01 | 5,700 | 5,770 | 5,650 | 5,770 | 345,500 | 5,770 |
| 2001-04-27 | 5,600 | 5,680 | 5,500 | 5,590 | 223,000 | 5,590 |
| 2001-04-26 | 5,510 | 5,650 | 5,510 | 5,630 | 202,500 | 5,630 |
| 2001-04-25 | 5,500 | 5,560 | 5,430 | 5,510 | 161,000 | 5,510 |
| 2001-04-24 | 5,470 | 5,550 | 5,400 | 5,500 | 120,500 | 5,500 |
| 2001-04-23 | 5,540 | 5,750 | 5,500 | 5,600 | 193,500 | 5,600 |
| 2001-04-20 | 5,510 | 5,620 | 5,450 | 5,550 | 231,000 | 5,550 |
| 2001-04-19 | 5,650 | 5,740 | 5,270 | 5,590 | 565,000 | 5,590 |
| 2001-04-18 | 5,210 | 5,400 | 5,210 | 5,400 | 314,000 | 5,400 |
| 2001-04-17 | 5,270 | 5,270 | 5,170 | 5,190 | 103,000 | 5,190 |
| 2001-04-16 | 5,200 | 5,320 | 5,170 | 5,280 | 146,500 | 5,280 |
| 2001-04-13 | 5,450 | 5,500 | 5,310 | 5,320 | 191,500 | 5,320 |
| 2001-04-12 | 5,500 | 5,540 | 5,370 | 5,420 | 168,000 | 5,420 |
| 2001-04-11 | 5,520 | 5,550 | 5,350 | 5,430 | 284,000 | 5,430 |
| 2001-04-10 | 5,520 | 5,520 | 5,300 | 5,320 | 146,000 | 5,320 |
| 2001-04-09 | 5,440 | 5,480 | 5,300 | 5,350 | 174,000 | 5,350 |
| 2001-04-06 | 5,750 | 5,840 | 5,580 | 5,640 | 570,000 | 5,640 |
| 2001-04-05 | 5,290 | 5,500 | 5,250 | 5,450 | 360,000 | 5,450 |
| 2001-04-04 | 5,200 | 5,300 | 5,020 | 5,100 | 244,500 | 5,100 |
| 2001-04-03 | 5,290 | 5,440 | 5,210 | 5,300 | 166,500 | 5,300 |
| 2001-04-02 | 5,330 | 5,550 | 5,180 | 5,490 | 284,500 | 5,490 |
| 2001-03-30 | 5,130 | 5,430 | 5,130 | 5,330 | 334,500 | 5,330 |
| 2001-03-29 | 5,390 | 5,440 | 5,150 | 5,230 | 316,500 | 5,230 |
| 2001-03-28 | 5,700 | 5,760 | 5,400 | 5,590 | 562,000 | 5,590 |
| 2001-03-27 | 5,840 | 5,910 | 5,350 | 5,520 | 1,751,500 | 5,520 |
| 2001-03-26 | 10,390 | 11,280 | 10,110 | 11,280 | 903,000 | 5,640 |
| 2001-03-23 | 10,060 | 10,500 | 9,810 | 10,000 | 413,500 | 5,000 |
| 2001-03-22 | 10,000 | 10,400 | 9,700 | 10,000 | 436,000 | 5,000 |
| 2001-03-21 | 8,990 | 9,800 | 8,900 | 9,800 | 308,000 | 4,900 |
| 2001-03-19 | 8,800 | 9,180 | 8,700 | 8,800 | 155,000 | 4,400 |
| 2001-03-16 | 8,400 | 8,990 | 8,400 | 8,900 | 317,500 | 4,450 |
| 2001-03-15 | 7,900 | 8,680 | 7,810 | 8,500 | 379,500 | 4,250 |
| 2001-03-14 | 8,800 | 8,980 | 8,420 | 8,500 | 202,000 | 4,250 |
| 2001-03-13 | 8,250 | 8,700 | 8,250 | 8,310 | 267,500 | 4,155 |
| 2001-03-12 | 9,500 | 9,500 | 8,950 | 9,150 | 135,500 | 4,575 |
| 2001-03-09 | 9,700 | 9,980 | 9,520 | 9,800 | 226,000 | 4,900 |
| 2001-03-08 | 10,120 | 10,290 | 9,600 | 9,700 | 263,000 | 4,850 |
| 2001-03-07 | 10,670 | 10,890 | 10,280 | 10,520 | 428,500 | 5,260 |
| 2001-03-06 | 9,170 | 9,970 | 9,150 | 9,970 | 287,000 | 4,985 |
| 2001-03-05 | 8,750 | 9,190 | 8,400 | 8,970 | 326,000 | 4,485 |
| 2001-03-02 | 9,500 | 9,510 | 8,850 | 8,850 | 420,000 | 4,425 |
| 2001-03-01 | 10,190 | 10,280 | 9,800 | 9,800 | 346,500 | 4,900 |
| 2001-02-28 | 10,250 | 10,660 | 10,200 | 10,500 | 200,500 | 5,250 |
| 2001-02-27 | 11,300 | 11,420 | 10,650 | 10,650 | 118,000 | 5,325 |
| 2001-02-26 | 11,550 | 11,600 | 11,150 | 11,430 | 134,500 | 5,715 |
| 2001-02-23 | 10,590 | 11,360 | 10,550 | 11,350 | 229,000 | 5,675 |
| 2001-02-22 | 10,590 | 10,700 | 10,410 | 10,700 | 304,000 | 5,350 |
| 2001-02-21 | 10,900 | 11,100 | 10,700 | 10,990 | 256,500 | 5,495 |
| 2001-02-20 | 10,990 | 11,300 | 10,750 | 11,150 | 262,500 | 5,575 |
| 2001-02-19 | 11,630 | 11,800 | 10,910 | 11,040 | 407,000 | 5,520 |
| 2001-02-16 | 12,620 | 12,750 | 11,500 | 12,230 | 628,000 | 6,115 |
| 2001-02-15 | 12,620 | 13,300 | 12,350 | 12,650 | 651,500 | 6,325 |
| 2001-02-14 | 12,550 | 12,760 | 12,400 | 12,650 | 274,000 | 6,325 |
| 2001-02-13 | 12,900 | 12,980 | 12,550 | 12,750 | 390,500 | 6,375 |
| 2001-02-09 | 12,500 | 13,030 | 12,300 | 12,500 | 884,000 | 6,250 |
| 2001-02-08 | 11,600 | 12,070 | 11,480 | 11,990 | 476,500 | 5,995 |
| 2001-02-07 | 11,500 | 11,650 | 11,240 | 11,480 | 196,000 | 5,740 |
| 2001-02-06 | 10,660 | 11,780 | 10,660 | 11,420 | 311,000 | 5,710 |
| 2001-02-05 | 11,000 | 11,550 | 10,810 | 10,860 | 421,000 | 5,430 |
| 2001-02-02 | 12,690 | 13,090 | 12,000 | 12,000 | 641,000 | 6,000 |
| 2001-02-01 | 11,950 | 12,850 | 11,850 | 12,690 | 622,500 | 6,345 |
| 2001-01-31 | 12,000 | 12,500 | 11,420 | 12,450 | 485,500 | 6,225 |
| 2001-01-30 | 11,060 | 11,800 | 10,950 | 11,800 | 417,000 | 5,900 |
| 2001-01-29 | 10,600 | 11,500 | 10,600 | 11,060 | 230,000 | 5,530 |
| 2001-01-26 | 12,000 | 13,000 | 10,600 | 10,690 | 1,106,000 | 5,345 |
| 2001-01-25 | 11,200 | 12,600 | 11,130 | 12,600 | 909,500 | 6,300 |
| 2001-01-24 | 9,900 | 10,600 | 9,900 | 10,600 | 343,500 | 5,300 |
| 2001-01-23 | 9,630 | 9,750 | 9,570 | 9,600 | 188,500 | 4,800 |
| 2001-01-22 | 10,170 | 10,400 | 9,600 | 9,910 | 244,000 | 4,955 |
| 2001-01-19 | 9,700 | 10,200 | 9,500 | 10,200 | 626,500 | 5,100 |
| 2001-01-18 | 9,660 | 9,900 | 9,200 | 9,200 | 317,000 | 4,600 |
| 2001-01-17 | 9,300 | 9,450 | 8,860 | 9,200 | 296,500 | 4,600 |
| 2001-01-16 | 8,700 | 9,490 | 8,510 | 9,400 | 735,500 | 4,700 |
| 2001-01-12 | 7,500 | 7,500 | 7,470 | 7,500 | 223,500 | 3,750 |
| 2001-01-11 | 6,430 | 6,750 | 6,340 | 6,500 | 657,000 | 3,250 |
| 2001-01-10 | 7,050 | 7,200 | 6,250 | 6,330 | 669,000 | 3,165 |
| 2001-01-09 | 7,950 | 7,950 | 7,250 | 7,250 | 257,000 | 3,625 |
| 2001-01-05 | 8,450 | 8,480 | 8,230 | 8,250 | 135,000 | 4,125 |
| 2001-01-04 | 8,970 | 8,980 | 8,420 | 8,550 | 180,000 | 4,275 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
