4812 (株)電通総研 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 | 8,180 | 8,180 | 8,000 | 8,090 | 9,800 | 2,022.50 |
| 2001-12-27 | 8,000 | 8,180 | 7,930 | 8,180 | 17,400 | 2,045 |
| 2001-12-26 | 8,400 | 8,400 | 7,930 | 7,930 | 7,700 | 1,982.50 |
| 2001-12-25 | 8,350 | 8,400 | 8,100 | 8,400 | 23,900 | 2,100 |
| 2001-12-21 | 8,100 | 8,280 | 7,810 | 8,250 | 56,900 | 2,062.50 |
| 2001-12-20 | 8,620 | 8,630 | 8,010 | 8,100 | 58,100 | 2,025 |
| 2001-12-19 | 9,000 | 9,000 | 8,720 | 8,720 | 10,800 | 2,180 |
| 2001-12-18 | 9,080 | 9,100 | 8,910 | 9,000 | 30,100 | 2,250 |
| 2001-12-17 | 9,200 | 9,230 | 8,600 | 8,980 | 37,700 | 2,245 |
| 2001-12-14 | 9,890 | 9,890 | 9,600 | 9,600 | 40,000 | 2,400 |
| 2001-12-13 | 9,890 | 10,000 | 9,700 | 9,890 | 13,700 | 2,472.50 |
| 2001-12-12 | 9,990 | 10,040 | 9,610 | 9,890 | 29,900 | 2,472.50 |
| 2001-12-11 | 9,910 | 10,100 | 9,850 | 9,890 | 6,300 | 2,472.50 |
| 2001-12-10 | 10,800 | 10,800 | 9,900 | 9,900 | 25,800 | 2,475 |
| 2001-12-07 | 10,400 | 10,500 | 10,210 | 10,400 | 26,800 | 2,600 |
| 2001-12-06 | 10,170 | 10,480 | 10,170 | 10,400 | 30,200 | 2,600 |
| 2001-12-05 | 10,180 | 10,220 | 9,800 | 9,950 | 19,400 | 2,487.50 |
| 2001-12-04 | 10,480 | 10,510 | 10,090 | 10,180 | 24,700 | 2,545 |
| 2001-12-03 | 10,750 | 10,800 | 10,500 | 10,500 | 13,600 | 2,625 |
| 2001-11-30 | 10,860 | 11,050 | 10,600 | 10,600 | 18,500 | 2,650 |
| 2001-11-29 | 11,060 | 11,060 | 10,860 | 10,860 | 16,700 | 2,715 |
| 2001-11-28 | 11,100 | 11,290 | 10,950 | 11,040 | 11,000 | 2,760 |
| 2001-11-27 | 10,600 | 11,340 | 10,260 | 11,300 | 38,500 | 2,825 |
| 2001-11-26 | 11,500 | 11,800 | 11,500 | 11,800 | 7,000 | 2,950 |
| 2001-11-22 | 11,280 | 11,560 | 11,280 | 11,480 | 25,300 | 2,870 |
| 2001-11-21 | 10,610 | 11,500 | 10,600 | 11,480 | 15,000 | 2,870 |
| 2001-11-20 | 11,490 | 11,490 | 10,900 | 10,900 | 16,900 | 2,725 |
| 2001-11-19 | 11,800 | 11,900 | 11,490 | 11,490 | 8,600 | 2,872.50 |
| 2001-11-16 | 11,780 | 11,810 | 11,610 | 11,740 | 22,600 | 2,935 |
| 2001-11-15 | 11,490 | 11,600 | 11,490 | 11,600 | 6,300 | 2,900 |
| 2001-11-14 | 11,560 | 11,700 | 11,400 | 11,500 | 11,300 | 2,875 |
| 2001-11-13 | 11,400 | 11,450 | 10,900 | 11,440 | 9,000 | 2,860 |
| 2001-11-12 | 11,580 | 11,580 | 11,400 | 11,450 | 10,500 | 2,862.50 |
| 2001-11-09 | 11,470 | 11,700 | 11,400 | 11,700 | 5,300 | 2,925 |
| 2001-11-08 | 11,900 | 11,970 | 11,400 | 11,590 | 12,200 | 2,897.50 |
| 2001-11-07 | 11,800 | 11,900 | 11,500 | 11,880 | 39,900 | 2,970 |
| 2001-11-06 | 10,690 | 11,750 | 10,690 | 11,740 | 45,800 | 2,935 |
| 2001-11-05 | 10,990 | 10,990 | 10,100 | 10,390 | 38,900 | 2,597.50 |
| 2001-11-02 | 11,600 | 11,800 | 10,500 | 11,050 | 42,600 | 2,762.50 |
| 2001-11-01 | 12,940 | 12,940 | 11,400 | 11,490 | 30,800 | 2,872.50 |
| 2001-10-31 | 12,700 | 13,000 | 12,680 | 13,000 | 12,100 | 3,250 |
| 2001-10-30 | 12,810 | 13,300 | 12,600 | 12,900 | 32,000 | 3,225 |
| 2001-10-29 | 13,220 | 13,220 | 12,810 | 12,810 | 16,000 | 3,202.50 |
| 2001-10-26 | 13,140 | 13,340 | 13,000 | 13,220 | 18,300 | 3,305 |
| 2001-10-25 | 13,090 | 13,490 | 13,000 | 13,170 | 54,700 | 3,292.50 |
| 2001-10-24 | 12,400 | 13,190 | 12,310 | 13,180 | 37,400 | 3,295 |
| 2001-10-23 | 12,200 | 12,390 | 12,190 | 12,390 | 37,800 | 3,097.50 |
| 2001-10-22 | 12,180 | 12,180 | 12,000 | 12,020 | 12,300 | 3,005 |
| 2001-10-19 | 11,790 | 12,200 | 11,790 | 12,000 | 13,700 | 3,000 |
| 2001-10-18 | 11,700 | 11,800 | 11,500 | 11,790 | 13,900 | 2,947.50 |
| 2001-10-17 | 12,490 | 12,490 | 11,600 | 12,000 | 35,000 | 3,000 |
| 2001-10-16 | 11,310 | 12,000 | 11,310 | 11,890 | 11,100 | 2,972.50 |
| 2001-10-15 | 11,500 | 11,710 | 11,500 | 11,710 | 8,000 | 2,927.50 |
| 2001-10-12 | 12,000 | 12,300 | 11,800 | 11,950 | 20,000 | 2,987.50 |
| 2001-10-11 | 12,200 | 12,380 | 12,000 | 12,200 | 17,000 | 3,050 |
| 2001-10-10 | 11,630 | 12,400 | 11,630 | 12,400 | 8,900 | 3,100 |
| 2001-10-09 | 12,670 | 12,670 | 12,010 | 12,110 | 5,600 | 3,027.50 |
| 2001-10-05 | 12,930 | 12,930 | 12,560 | 12,700 | 22,100 | 3,175 |
| 2001-10-04 | 12,720 | 13,000 | 12,520 | 13,000 | 57,400 | 3,250 |
| 2001-10-03 | 11,900 | 12,480 | 11,900 | 12,320 | 30,200 | 3,080 |
| 2001-10-02 | 11,950 | 12,200 | 11,800 | 11,900 | 21,700 | 2,975 |
| 2001-10-01 | 11,790 | 12,000 | 11,430 | 11,950 | 25,300 | 2,987.50 |
| 2001-09-28 | 11,680 | 11,790 | 11,600 | 11,630 | 23,600 | 2,907.50 |
| 2001-09-27 | 11,580 | 11,590 | 10,990 | 11,400 | 10,200 | 2,850 |
| 2001-09-26 | 11,580 | 11,850 | 11,440 | 11,850 | 9,900 | 2,962.50 |
| 2001-09-25 | 11,620 | 11,700 | 11,320 | 11,570 | 12,200 | 2,892.50 |
| 2001-09-21 | 11,190 | 11,600 | 10,790 | 11,600 | 15,600 | 2,900 |
| 2001-09-20 | 11,350 | 11,600 | 10,500 | 11,590 | 29,000 | 2,897.50 |
| 2001-09-19 | 11,500 | 11,610 | 11,150 | 11,150 | 26,800 | 2,787.50 |
| 2001-09-18 | 9,990 | 10,570 | 9,970 | 10,350 | 8,900 | 2,587.50 |
| 2001-09-17 | 9,500 | 9,800 | 9,200 | 9,570 | 21,400 | 2,392.50 |
| 2001-09-14 | 9,460 | 9,480 | 9,100 | 9,460 | 30,900 | 2,365 |
| 2001-09-13 | 9,020 | 9,260 | 9,000 | 9,260 | 23,600 | 2,315 |
| 2001-09-12 | 9,050 | 9,400 | 9,050 | 9,050 | 16,800 | 2,262.50 |
| 2001-09-11 | 10,300 | 10,320 | 9,910 | 10,050 | 9,000 | 2,512.50 |
| 2001-09-10 | 10,600 | 10,650 | 10,300 | 10,500 | 14,700 | 2,625 |
| 2001-09-07 | 9,800 | 10,700 | 9,800 | 10,690 | 23,000 | 2,672.50 |
| 2001-09-06 | 10,070 | 10,320 | 9,800 | 10,250 | 11,800 | 2,562.50 |
| 2001-09-05 | 10,180 | 10,180 | 9,700 | 10,000 | 17,800 | 2,500 |
| 2001-09-04 | 9,300 | 10,320 | 8,910 | 10,320 | 24,600 | 2,580 |
| 2001-09-03 | 10,020 | 10,190 | 9,310 | 9,320 | 7,400 | 2,330 |
| 2001-08-31 | 10,000 | 10,360 | 9,700 | 10,010 | 27,200 | 2,502.50 |
| 2001-08-30 | 9,580 | 10,300 | 9,450 | 10,300 | 15,500 | 2,575 |
| 2001-08-29 | 9,490 | 9,890 | 9,490 | 9,790 | 18,400 | 2,447.50 |
| 2001-08-28 | 10,320 | 10,320 | 9,900 | 10,120 | 10,300 | 2,530 |
| 2001-08-27 | 10,710 | 10,900 | 10,180 | 10,490 | 12,000 | 2,622.50 |
| 2001-08-24 | 9,860 | 10,250 | 9,860 | 10,250 | 11,600 | 2,562.50 |
| 2001-08-23 | 10,130 | 10,550 | 9,700 | 9,850 | 35,100 | 2,462.50 |
| 2001-08-22 | 10,900 | 11,500 | 10,900 | 10,930 | 22,800 | 2,732.50 |
| 2001-08-21 | 11,840 | 12,000 | 11,500 | 11,500 | 6,000 | 2,875 |
| 2001-08-20 | 12,120 | 12,120 | 10,920 | 11,840 | 10,300 | 2,960 |
| 2001-08-17 | 12,000 | 12,000 | 11,720 | 11,720 | 14,300 | 2,930 |
| 2001-08-16 | 12,480 | 12,500 | 12,010 | 12,010 | 8,300 | 3,002.50 |
| 2001-08-15 | 12,500 | 12,690 | 12,210 | 12,500 | 4,000 | 3,125 |
| 2001-08-14 | 12,500 | 12,510 | 12,010 | 12,510 | 16,100 | 3,127.50 |
| 2001-08-13 | 12,500 | 12,510 | 12,300 | 12,460 | 6,500 | 3,115 |
| 2001-08-10 | 12,630 | 12,820 | 12,300 | 12,300 | 15,200 | 3,075 |
| 2001-08-09 | 12,390 | 12,530 | 12,150 | 12,400 | 5,500 | 3,100 |
| 2001-08-08 | 12,690 | 12,840 | 12,690 | 12,790 | 7,000 | 3,197.50 |
| 2001-08-07 | 12,670 | 13,020 | 12,500 | 12,990 | 15,900 | 3,247.50 |
| 2001-08-06 | 12,550 | 13,000 | 12,550 | 13,000 | 11,400 | 3,250 |
| 2001-08-03 | 13,000 | 13,240 | 12,800 | 12,950 | 21,400 | 3,237.50 |
| 2001-08-02 | 13,040 | 13,100 | 12,810 | 13,000 | 14,700 | 3,250 |
| 2001-08-01 | 13,000 | 13,100 | 12,760 | 13,040 | 17,200 | 3,260 |
| 2001-07-31 | 12,350 | 12,950 | 12,350 | 12,840 | 24,700 | 3,210 |
| 2001-07-30 | 12,520 | 12,520 | 11,800 | 12,210 | 12,900 | 3,052.50 |
| 2001-07-27 | 12,700 | 12,900 | 12,430 | 12,800 | 23,700 | 3,200 |
| 2001-07-26 | 12,000 | 13,010 | 12,000 | 13,000 | 45,400 | 3,250 |
| 2001-07-25 | 11,500 | 12,200 | 11,110 | 12,200 | 20,700 | 3,050 |
| 2001-07-24 | 10,850 | 11,550 | 10,670 | 11,540 | 16,500 | 2,885 |
| 2001-07-23 | 10,530 | 10,800 | 10,530 | 10,650 | 15,300 | 2,662.50 |
| 2001-07-19 | 11,000 | 11,010 | 10,500 | 10,530 | 18,200 | 2,632.50 |
| 2001-07-18 | 10,700 | 10,750 | 10,420 | 10,500 | 16,800 | 2,625 |
| 2001-07-17 | 11,090 | 11,090 | 10,710 | 10,890 | 10,300 | 2,722.50 |
| 2001-07-16 | 12,180 | 12,180 | 11,100 | 11,130 | 8,500 | 2,782.50 |
| 2001-07-13 | 12,210 | 12,300 | 11,710 | 11,980 | 12,300 | 2,995 |
| 2001-07-12 | 12,310 | 12,310 | 11,900 | 12,020 | 25,400 | 3,005 |
| 2001-07-11 | 11,760 | 11,850 | 11,510 | 11,600 | 13,600 | 2,900 |
| 2001-07-10 | 11,020 | 12,490 | 10,900 | 12,260 | 42,900 | 3,065 |
| 2001-07-09 | 10,890 | 11,200 | 10,690 | 11,020 | 31,200 | 2,755 |
| 2001-07-06 | 11,690 | 12,000 | 11,490 | 11,490 | 38,500 | 2,872.50 |
| 2001-07-05 | 12,700 | 12,700 | 12,250 | 12,490 | 39,500 | 3,122.50 |
| 2001-07-04 | 12,900 | 13,000 | 12,800 | 12,950 | 21,500 | 3,237.50 |
| 2001-07-03 | 12,950 | 13,200 | 12,900 | 13,200 | 27,000 | 3,300 |
| 2001-07-02 | 13,370 | 13,370 | 12,920 | 13,100 | 16,800 | 3,275 |
| 2001-06-29 | 13,560 | 13,710 | 13,500 | 13,580 | 39,100 | 3,395 |
| 2001-06-28 | 13,290 | 13,500 | 13,290 | 13,440 | 29,200 | 3,360 |
| 2001-06-27 | 13,300 | 13,800 | 13,050 | 13,610 | 58,800 | 3,402.50 |
| 2001-06-26 | 12,900 | 13,500 | 12,790 | 13,340 | 60,400 | 3,335 |
| 2001-06-25 | 13,790 | 13,790 | 13,100 | 13,410 | 53,500 | 3,047.73 |
| 2001-06-22 | 14,000 | 14,200 | 13,700 | 13,790 | 70,500 | 3,134.09 |
| 2001-06-21 | 13,790 | 14,140 | 13,750 | 14,000 | 82,800 | 3,181.82 |
| 2001-06-20 | 13,400 | 13,680 | 13,300 | 13,600 | 85,100 | 3,090.91 |
| 2001-06-19 | 13,000 | 13,300 | 12,950 | 13,250 | 53,200 | 3,011.36 |
| 2001-06-18 | 13,300 | 13,400 | 12,860 | 12,860 | 18,100 | 2,922.73 |
| 2001-06-15 | 12,690 | 13,300 | 12,500 | 13,300 | 38,200 | 3,022.73 |
| 2001-06-14 | 13,190 | 13,190 | 12,900 | 13,090 | 30,100 | 2,975 |
| 2001-06-13 | 13,350 | 13,400 | 13,000 | 13,200 | 26,000 | 3,000 |
| 2001-06-12 | 13,400 | 13,600 | 13,100 | 13,200 | 32,100 | 3,000 |
| 2001-06-11 | 13,400 | 13,900 | 13,170 | 13,600 | 94,200 | 3,090.91 |
| 2001-06-08 | 13,050 | 13,650 | 12,950 | 13,500 | 168,400 | 3,068.18 |
| 2001-06-07 | 12,330 | 12,850 | 12,200 | 12,850 | 64,200 | 2,920.45 |
| 2001-06-06 | 11,810 | 12,200 | 11,810 | 11,930 | 33,500 | 2,711.36 |
| 2001-06-05 | 12,180 | 12,180 | 11,500 | 11,790 | 17,200 | 2,679.55 |
| 2001-06-04 | 12,000 | 12,200 | 11,810 | 12,110 | 16,900 | 2,752.27 |
| 2001-06-01 | 12,350 | 12,390 | 11,800 | 12,080 | 36,100 | 2,745.45 |
| 2001-05-31 | 12,280 | 12,590 | 11,500 | 11,750 | 49,100 | 2,670.45 |
| 2001-05-30 | 12,570 | 12,750 | 12,460 | 12,680 | 47,800 | 2,881.82 |
| 2001-05-29 | 12,500 | 12,850 | 12,480 | 12,600 | 50,500 | 2,863.64 |
| 2001-05-28 | 12,780 | 13,300 | 12,300 | 12,480 | 102,100 | 2,836.36 |
| 2001-05-25 | 12,210 | 12,980 | 12,200 | 12,980 | 180,200 | 2,950 |
| 2001-05-24 | 11,790 | 12,150 | 11,610 | 12,090 | 123,100 | 2,747.73 |
| 2001-05-23 | 11,720 | 12,100 | 11,560 | 11,800 | 90,000 | 2,681.82 |
| 2001-05-22 | 12,000 | 12,350 | 11,500 | 11,520 | 171,600 | 2,618.18 |
| 2001-05-21 | 10,970 | 12,300 | 10,860 | 12,000 | 264,600 | 2,727.27 |
| 2001-05-18 | 10,340 | 10,920 | 10,200 | 10,850 | 153,100 | 2,465.91 |
| 2001-05-17 | 10,030 | 10,440 | 10,020 | 10,280 | 162,500 | 2,336.36 |
| 2001-05-16 | 9,800 | 9,990 | 9,700 | 9,930 | 172,800 | 2,256.82 |
| 2001-05-15 | 9,290 | 9,640 | 9,290 | 9,600 | 43,700 | 2,181.82 |
| 2001-05-14 | 9,200 | 9,380 | 9,150 | 9,300 | 8,400 | 2,113.64 |
| 2001-05-11 | 9,400 | 9,440 | 9,110 | 9,410 | 17,800 | 2,138.64 |
| 2001-05-10 | 9,680 | 9,680 | 9,300 | 9,450 | 28,400 | 2,147.73 |
| 2001-05-09 | 9,690 | 9,690 | 9,400 | 9,650 | 50,200 | 2,193.18 |
| 2001-05-08 | 9,500 | 9,750 | 9,400 | 9,590 | 63,200 | 2,179.55 |
| 2001-05-07 | 9,370 | 9,500 | 9,240 | 9,500 | 50,600 | 2,159.09 |
| 2001-05-02 | 9,180 | 9,300 | 9,100 | 9,300 | 49,100 | 2,113.64 |
| 2001-05-01 | 9,100 | 9,200 | 8,870 | 9,150 | 21,600 | 2,079.55 |
| 2001-04-27 | 8,930 | 9,100 | 8,800 | 9,030 | 35,700 | 2,052.27 |
| 2001-04-26 | 8,790 | 9,050 | 8,740 | 8,920 | 49,800 | 2,027.27 |
| 2001-04-25 | 8,500 | 8,790 | 8,400 | 8,790 | 59,700 | 1,997.73 |
| 2001-04-24 | 8,210 | 8,500 | 8,100 | 8,490 | 48,300 | 1,929.55 |
| 2001-04-23 | 8,300 | 8,310 | 8,100 | 8,110 | 13,800 | 1,843.18 |
| 2001-04-20 | 8,180 | 8,400 | 8,030 | 8,310 | 104,600 | 1,888.64 |
| 2001-04-19 | 7,620 | 7,990 | 7,620 | 7,980 | 69,800 | 1,813.64 |
| 2001-04-18 | 7,500 | 7,600 | 7,400 | 7,590 | 17,400 | 1,725 |
| 2001-04-17 | 7,360 | 7,520 | 7,360 | 7,450 | 18,100 | 1,693.18 |
| 2001-04-16 | 7,480 | 7,480 | 7,350 | 7,400 | 23,500 | 1,681.82 |
| 2001-04-13 | 7,400 | 7,400 | 7,260 | 7,400 | 20,400 | 1,681.82 |
| 2001-04-12 | 7,000 | 7,330 | 7,000 | 7,210 | 13,900 | 1,638.64 |
| 2001-04-11 | 7,130 | 7,180 | 6,960 | 6,990 | 31,200 | 1,588.64 |
| 2001-04-10 | 7,200 | 7,260 | 7,030 | 7,030 | 7,900 | 1,597.73 |
| 2001-04-09 | 7,080 | 7,190 | 7,050 | 7,100 | 8,300 | 1,613.64 |
| 2001-04-06 | 7,280 | 7,350 | 7,080 | 7,080 | 34,400 | 1,609.09 |
| 2001-04-05 | 7,050 | 7,200 | 7,010 | 7,080 | 13,000 | 1,609.09 |
| 2001-04-04 | 7,000 | 7,200 | 6,750 | 7,200 | 14,300 | 1,636.36 |
| 2001-04-03 | 7,230 | 7,290 | 7,140 | 7,200 | 10,300 | 1,636.36 |
| 2001-04-02 | 7,300 | 7,300 | 7,080 | 7,260 | 12,900 | 1,650 |
| 2001-03-30 | 7,480 | 7,480 | 7,220 | 7,300 | 23,000 | 1,659.09 |
| 2001-03-29 | 7,280 | 7,480 | 7,150 | 7,400 | 17,400 | 1,681.82 |
| 2001-03-28 | 7,430 | 7,660 | 7,350 | 7,370 | 62,900 | 1,675 |
| 2001-03-27 | 7,400 | 7,400 | 7,300 | 7,380 | 40,900 | 1,677.27 |
| 2001-03-26 | 7,800 | 7,850 | 7,200 | 7,350 | 84,900 | 1,670.45 |
| 2001-03-23 | 7,330 | 7,610 | 7,300 | 7,610 | 46,900 | 1,729.55 |
| 2001-03-22 | 7,180 | 7,440 | 7,100 | 7,130 | 60,100 | 1,620.45 |
| 2001-03-21 | 6,480 | 6,880 | 6,480 | 6,880 | 26,500 | 1,563.64 |
| 2001-03-19 | 6,450 | 6,850 | 6,400 | 6,780 | 65,600 | 1,540.91 |
| 2001-03-16 | 5,780 | 6,210 | 5,700 | 6,150 | 33,200 | 1,397.73 |
| 2001-03-15 | 5,300 | 5,500 | 5,000 | 5,500 | 58,800 | 1,250 |
| 2001-03-14 | 6,200 | 6,350 | 5,500 | 5,500 | 43,600 | 1,250 |
| 2001-03-13 | 5,800 | 6,100 | 5,690 | 5,700 | 57,600 | 1,295.45 |
| 2001-03-12 | 6,620 | 6,690 | 6,380 | 6,400 | 37,400 | 1,454.55 |
| 2001-03-09 | 7,000 | 7,000 | 6,860 | 6,920 | 56,900 | 1,572.73 |
| 2001-03-08 | 7,530 | 7,530 | 7,000 | 7,110 | 133,300 | 1,615.91 |
| 2001-03-07 | 7,650 | 7,800 | 7,450 | 7,520 | 82,800 | 1,709.09 |
| 2001-03-06 | 7,490 | 7,660 | 7,430 | 7,500 | 74,800 | 1,704.55 |
| 2001-03-05 | 7,700 | 7,800 | 7,400 | 7,460 | 23,300 | 1,695.45 |
| 2001-03-02 | 7,700 | 8,200 | 7,520 | 7,660 | 12,400 | 1,740.91 |
| 2001-03-01 | 8,250 | 8,260 | 7,600 | 7,700 | 40,100 | 1,750 |
| 2001-02-28 | 8,350 | 8,360 | 8,100 | 8,260 | 59,300 | 1,877.27 |
| 2001-02-27 | 8,160 | 8,160 | 7,900 | 7,960 | 18,100 | 1,809.09 |
| 2001-02-26 | 8,210 | 8,210 | 8,010 | 8,120 | 22,400 | 1,845.45 |
| 2001-02-23 | 8,350 | 8,440 | 8,010 | 8,440 | 27,800 | 1,918.18 |
| 2001-02-22 | 8,030 | 8,450 | 8,000 | 8,300 | 24,200 | 1,886.36 |
| 2001-02-21 | 8,490 | 8,500 | 8,310 | 8,330 | 22,100 | 1,893.18 |
| 2001-02-20 | 8,790 | 8,790 | 8,400 | 8,600 | 11,500 | 1,954.55 |
| 2001-02-19 | 8,610 | 8,610 | 8,510 | 8,600 | 11,000 | 1,954.55 |
| 2001-02-16 | 8,700 | 8,760 | 8,600 | 8,610 | 8,700 | 1,956.82 |
| 2001-02-15 | 8,600 | 8,740 | 8,550 | 8,740 | 11,800 | 1,986.36 |
| 2001-02-14 | 8,700 | 8,710 | 8,400 | 8,600 | 8,600 | 1,954.55 |
| 2001-02-13 | 8,530 | 8,650 | 8,420 | 8,650 | 16,800 | 1,965.91 |
| 2001-02-09 | 8,600 | 8,700 | 8,600 | 8,630 | 34,900 | 1,961.36 |
| 2001-02-08 | 9,070 | 9,100 | 8,590 | 8,600 | 17,000 | 1,954.55 |
| 2001-02-07 | 8,970 | 9,260 | 8,930 | 9,010 | 25,700 | 2,047.73 |
| 2001-02-06 | 8,900 | 8,980 | 8,800 | 8,980 | 8,000 | 2,040.91 |
| 2001-02-05 | 9,000 | 9,000 | 8,500 | 8,510 | 12,400 | 1,934.09 |
| 2001-02-02 | 9,280 | 9,280 | 9,000 | 9,020 | 25,200 | 2,050 |
| 2001-02-01 | 9,000 | 9,270 | 9,000 | 9,270 | 43,200 | 2,106.82 |
| 2001-01-31 | 9,000 | 9,300 | 8,900 | 9,150 | 61,800 | 2,079.55 |
| 2001-01-30 | 8,760 | 9,030 | 8,750 | 8,980 | 28,500 | 2,040.91 |
| 2001-01-29 | 8,700 | 8,900 | 8,550 | 8,760 | 12,100 | 1,990.91 |
| 2001-01-26 | 8,920 | 9,050 | 8,500 | 8,700 | 49,200 | 1,977.27 |
| 2001-01-25 | 8,900 | 9,040 | 8,730 | 8,950 | 102,700 | 2,034.09 |
| 2001-01-24 | 8,680 | 8,790 | 8,500 | 8,790 | 26,700 | 1,997.73 |
| 2001-01-23 | 8,600 | 8,690 | 8,280 | 8,690 | 26,700 | 1,975 |
| 2001-01-22 | 8,540 | 8,770 | 8,420 | 8,650 | 27,200 | 1,965.91 |
| 2001-01-19 | 8,200 | 8,540 | 7,990 | 8,320 | 31,700 | 1,890.91 |
| 2001-01-18 | 8,020 | 8,350 | 7,960 | 8,040 | 33,700 | 1,827.27 |
| 2001-01-17 | 8,000 | 8,010 | 7,600 | 7,960 | 8,300 | 1,809.09 |
| 2001-01-16 | 8,300 | 8,300 | 7,910 | 8,050 | 11,300 | 1,829.55 |
| 2001-01-15 | 7,700 | 8,300 | 7,500 | 8,200 | 16,900 | 1,863.64 |
| 2001-01-12 | 7,200 | 7,800 | 7,200 | 7,500 | 29,400 | 1,704.55 |
| 2001-01-11 | 8,190 | 8,190 | 7,300 | 7,350 | 20,000 | 1,670.45 |
| 2001-01-10 | 8,180 | 8,180 | 7,780 | 8,000 | 23,100 | 1,818.18 |
| 2001-01-09 | 8,450 | 8,500 | 8,000 | 8,150 | 33,400 | 1,852.27 |
| 2001-01-05 | 9,210 | 9,210 | 8,800 | 8,850 | 103,000 | 2,011.36 |
| 2001-01-04 | 9,660 | 9,950 | 9,150 | 9,510 | 296,300 | 2,161.36 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
