4922 (株)コーセー 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 | 3,710 | 3,710 | 3,650 | 3,680 | 7,700 | 2,513.49 |
| 2001-12-27 | 3,620 | 3,710 | 3,620 | 3,710 | 14,000 | 2,533.98 |
| 2001-12-26 | 3,700 | 3,730 | 3,650 | 3,670 | 7,200 | 2,506.66 |
| 2001-12-25 | 3,780 | 3,780 | 3,670 | 3,750 | 19,200 | 2,561.30 |
| 2001-12-21 | 3,690 | 3,750 | 3,690 | 3,720 | 29,600 | 2,540.81 |
| 2001-12-20 | 3,700 | 3,740 | 3,600 | 3,740 | 15,100 | 2,554.47 |
| 2001-12-19 | 3,700 | 3,730 | 3,630 | 3,700 | 11,400 | 2,527.15 |
| 2001-12-18 | 3,620 | 3,700 | 3,610 | 3,700 | 21,600 | 2,527.15 |
| 2001-12-17 | 3,580 | 3,650 | 3,500 | 3,620 | 29,200 | 2,472.51 |
| 2001-12-14 | 3,700 | 3,780 | 3,700 | 3,730 | 109,800 | 2,547.64 |
| 2001-12-13 | 3,750 | 3,760 | 3,670 | 3,710 | 31,500 | 2,533.98 |
| 2001-12-12 | 3,720 | 3,790 | 3,630 | 3,700 | 23,800 | 2,527.15 |
| 2001-12-11 | 3,730 | 3,730 | 3,620 | 3,620 | 47,100 | 2,472.51 |
| 2001-12-10 | 3,700 | 3,750 | 3,630 | 3,650 | 21,600 | 2,493 |
| 2001-12-07 | 3,700 | 3,700 | 3,660 | 3,700 | 77,900 | 2,527.15 |
| 2001-12-06 | 3,740 | 3,750 | 3,650 | 3,750 | 60,200 | 2,561.30 |
| 2001-12-05 | 3,740 | 3,740 | 3,690 | 3,740 | 28,500 | 2,554.47 |
| 2001-12-04 | 3,750 | 3,750 | 3,660 | 3,740 | 78,100 | 2,554.47 |
| 2001-12-03 | 3,670 | 3,690 | 3,530 | 3,680 | 37,800 | 2,513.49 |
| 2001-11-30 | 3,680 | 3,680 | 3,570 | 3,620 | 15,600 | 2,472.51 |
| 2001-11-29 | 3,650 | 3,760 | 3,610 | 3,630 | 21,600 | 2,479.34 |
| 2001-11-28 | 3,700 | 3,700 | 3,570 | 3,600 | 39,700 | 2,458.85 |
| 2001-11-27 | 3,790 | 3,790 | 3,670 | 3,700 | 54,300 | 2,527.15 |
| 2001-11-26 | 3,510 | 3,800 | 3,510 | 3,790 | 67,900 | 2,588.62 |
| 2001-11-22 | 3,630 | 3,660 | 3,510 | 3,650 | 40,500 | 2,493 |
| 2001-11-21 | 3,550 | 3,610 | 3,530 | 3,580 | 30,500 | 2,445.19 |
| 2001-11-20 | 3,480 | 3,570 | 3,460 | 3,490 | 37,200 | 2,383.72 |
| 2001-11-19 | 3,700 | 3,740 | 3,430 | 3,430 | 48,000 | 2,342.74 |
| 2001-11-16 | 3,760 | 3,760 | 3,640 | 3,750 | 28,200 | 2,561.30 |
| 2001-11-15 | 3,700 | 3,780 | 3,690 | 3,730 | 54,200 | 2,547.64 |
| 2001-11-14 | 3,740 | 3,740 | 3,650 | 3,680 | 39,800 | 2,513.49 |
| 2001-11-13 | 3,600 | 3,700 | 3,590 | 3,690 | 14,800 | 2,520.32 |
| 2001-11-12 | 3,720 | 3,720 | 3,640 | 3,700 | 21,300 | 2,527.15 |
| 2001-11-09 | 3,740 | 3,750 | 3,650 | 3,710 | 19,400 | 2,533.98 |
| 2001-11-08 | 3,780 | 3,780 | 3,660 | 3,750 | 15,000 | 2,561.30 |
| 2001-11-07 | 3,700 | 3,750 | 3,640 | 3,690 | 28,400 | 2,520.32 |
| 2001-11-06 | 3,730 | 3,760 | 3,650 | 3,690 | 57,200 | 2,520.32 |
| 2001-11-05 | 3,840 | 3,880 | 3,780 | 3,820 | 25,800 | 2,609.11 |
| 2001-11-02 | 3,850 | 4,000 | 3,780 | 3,780 | 18,200 | 2,581.79 |
| 2001-11-01 | 4,080 | 4,080 | 3,800 | 3,850 | 14,100 | 2,629.60 |
| 2001-10-31 | 3,920 | 4,100 | 3,870 | 3,980 | 21,500 | 2,718.39 |
| 2001-10-30 | 3,920 | 4,030 | 3,770 | 3,770 | 41,400 | 2,574.96 |
| 2001-10-29 | 4,050 | 4,050 | 3,810 | 3,970 | 13,000 | 2,711.56 |
| 2001-10-26 | 4,170 | 4,200 | 4,030 | 4,050 | 40,700 | 2,766.20 |
| 2001-10-25 | 4,090 | 4,190 | 4,040 | 4,120 | 68,200 | 2,814.02 |
| 2001-10-24 | 4,030 | 4,040 | 3,960 | 4,000 | 27,300 | 2,732.05 |
| 2001-10-23 | 3,950 | 4,040 | 3,950 | 4,030 | 42,600 | 2,752.54 |
| 2001-10-22 | 3,820 | 3,950 | 3,820 | 3,950 | 37,000 | 2,697.90 |
| 2001-10-19 | 3,800 | 3,830 | 3,790 | 3,800 | 39,000 | 2,595.45 |
| 2001-10-18 | 3,820 | 3,910 | 3,780 | 3,850 | 37,600 | 2,629.60 |
| 2001-10-17 | 3,920 | 3,920 | 3,810 | 3,870 | 34,500 | 2,643.26 |
| 2001-10-16 | 3,840 | 3,850 | 3,790 | 3,820 | 19,500 | 2,609.11 |
| 2001-10-15 | 3,820 | 3,830 | 3,770 | 3,810 | 19,600 | 2,602.28 |
| 2001-10-12 | 3,860 | 3,900 | 3,810 | 3,850 | 62,100 | 2,629.60 |
| 2001-10-11 | 3,900 | 3,950 | 3,790 | 3,950 | 32,900 | 2,697.90 |
| 2001-10-10 | 3,920 | 3,950 | 3,850 | 3,880 | 35,300 | 2,650.09 |
| 2001-10-09 | 3,910 | 3,910 | 3,820 | 3,870 | 16,900 | 2,643.26 |
| 2001-10-05 | 3,800 | 3,900 | 3,760 | 3,860 | 77,600 | 2,636.43 |
| 2001-10-04 | 4,010 | 4,010 | 3,700 | 3,760 | 134,400 | 2,568.13 |
| 2001-10-03 | 4,110 | 4,250 | 4,020 | 4,050 | 75,200 | 2,766.20 |
| 2001-10-02 | 4,180 | 4,380 | 4,180 | 4,310 | 64,300 | 2,943.79 |
| 2001-10-01 | 4,020 | 4,060 | 3,980 | 4,060 | 65,800 | 2,773.03 |
| 2001-09-28 | 3,980 | 4,000 | 3,900 | 4,000 | 16,200 | 2,732.05 |
| 2001-09-27 | 3,990 | 3,990 | 3,870 | 3,980 | 16,100 | 2,718.39 |
| 2001-09-26 | 4,000 | 4,000 | 3,850 | 3,990 | 17,500 | 2,725.22 |
| 2001-09-25 | 4,010 | 4,130 | 3,850 | 4,000 | 69,600 | 2,732.05 |
| 2001-09-21 | 4,550 | 4,580 | 4,410 | 4,580 | 44,300 | 2,606.83 |
| 2001-09-20 | 4,490 | 4,630 | 4,420 | 4,600 | 31,900 | 2,618.22 |
| 2001-09-19 | 4,400 | 4,500 | 4,350 | 4,500 | 51,000 | 2,561.30 |
| 2001-09-18 | 4,500 | 4,650 | 4,500 | 4,600 | 46,300 | 2,618.22 |
| 2001-09-17 | 4,490 | 4,540 | 4,300 | 4,540 | 36,300 | 2,584.07 |
| 2001-09-14 | 4,600 | 4,600 | 4,500 | 4,510 | 29,200 | 2,566.99 |
| 2001-09-13 | 4,450 | 4,590 | 4,410 | 4,530 | 29,700 | 2,578.38 |
| 2001-09-12 | 4,470 | 4,480 | 4,340 | 4,340 | 8,400 | 2,470.23 |
| 2001-09-11 | 4,590 | 4,590 | 4,500 | 4,590 | 22,500 | 2,612.53 |
| 2001-09-10 | 4,500 | 4,600 | 4,500 | 4,600 | 21,200 | 2,618.22 |
| 2001-09-07 | 4,480 | 4,500 | 4,460 | 4,500 | 17,700 | 2,561.30 |
| 2001-09-06 | 4,410 | 4,490 | 4,410 | 4,480 | 29,500 | 2,549.92 |
| 2001-09-05 | 4,420 | 4,500 | 4,400 | 4,410 | 44,800 | 2,510.07 |
| 2001-09-04 | 4,410 | 4,490 | 4,390 | 4,400 | 52,800 | 2,504.38 |
| 2001-09-03 | 4,490 | 4,490 | 4,400 | 4,410 | 16,500 | 2,510.07 |
| 2001-08-31 | 4,340 | 4,500 | 4,320 | 4,350 | 32,400 | 2,475.92 |
| 2001-08-30 | 4,350 | 4,450 | 4,320 | 4,340 | 67,100 | 2,470.23 |
| 2001-08-29 | 4,500 | 4,500 | 4,350 | 4,390 | 113,600 | 2,498.69 |
| 2001-08-28 | 4,500 | 4,690 | 4,500 | 4,510 | 42,400 | 2,566.99 |
| 2001-08-27 | 4,640 | 4,640 | 4,420 | 4,450 | 11,900 | 2,532.84 |
| 2001-08-24 | 4,680 | 4,680 | 4,610 | 4,640 | 13,300 | 2,640.99 |
| 2001-08-23 | 4,600 | 4,650 | 4,560 | 4,610 | 16,400 | 2,623.91 |
| 2001-08-22 | 4,600 | 4,630 | 4,570 | 4,620 | 13,200 | 2,629.60 |
| 2001-08-21 | 4,500 | 4,600 | 4,500 | 4,590 | 21,400 | 2,612.53 |
| 2001-08-20 | 4,550 | 4,630 | 4,520 | 4,570 | 113,100 | 2,601.14 |
| 2001-08-17 | 4,310 | 4,550 | 4,300 | 4,550 | 29,700 | 2,589.76 |
| 2001-08-16 | 4,540 | 4,550 | 4,500 | 4,510 | 38,700 | 2,566.99 |
| 2001-08-15 | 4,500 | 4,580 | 4,460 | 4,500 | 49,100 | 2,561.30 |
| 2001-08-14 | 4,500 | 4,500 | 4,450 | 4,450 | 41,900 | 2,532.84 |
| 2001-08-13 | 4,460 | 4,460 | 4,330 | 4,420 | 13,000 | 2,515.77 |
| 2001-08-10 | 4,480 | 4,520 | 4,470 | 4,490 | 66,600 | 2,555.61 |
| 2001-08-09 | 4,420 | 4,450 | 4,400 | 4,400 | 18,600 | 2,504.38 |
| 2001-08-08 | 4,400 | 4,440 | 4,400 | 4,430 | 7,200 | 2,521.46 |
| 2001-08-07 | 4,420 | 4,480 | 4,410 | 4,480 | 19,200 | 2,549.92 |
| 2001-08-06 | 4,390 | 4,450 | 4,300 | 4,400 | 48,600 | 2,504.38 |
| 2001-08-03 | 4,440 | 4,440 | 4,330 | 4,350 | 15,700 | 2,475.92 |
| 2001-08-02 | 4,480 | 4,500 | 4,440 | 4,490 | 15,300 | 2,555.61 |
| 2001-08-01 | 4,400 | 4,480 | 4,390 | 4,480 | 38,600 | 2,549.92 |
| 2001-07-31 | 4,360 | 4,430 | 4,360 | 4,400 | 33,700 | 2,504.38 |
| 2001-07-30 | 4,390 | 4,430 | 4,270 | 4,270 | 15,600 | 2,430.39 |
| 2001-07-27 | 4,150 | 4,400 | 4,150 | 4,380 | 21,200 | 2,493 |
| 2001-07-26 | 4,320 | 4,400 | 4,250 | 4,400 | 17,000 | 2,504.38 |
| 2001-07-25 | 4,390 | 4,480 | 4,350 | 4,420 | 31,700 | 2,515.77 |
| 2001-07-24 | 4,280 | 4,400 | 4,280 | 4,400 | 42,300 | 2,504.38 |
| 2001-07-23 | 4,400 | 4,400 | 4,040 | 4,050 | 46,000 | 2,305.17 |
| 2001-07-19 | 4,400 | 4,500 | 4,400 | 4,500 | 70,800 | 2,561.30 |
| 2001-07-18 | 4,400 | 4,440 | 4,300 | 4,350 | 33,300 | 2,475.92 |
| 2001-07-17 | 4,440 | 4,440 | 4,400 | 4,430 | 24,100 | 2,521.46 |
| 2001-07-16 | 4,450 | 4,470 | 4,400 | 4,450 | 34,800 | 2,532.84 |
| 2001-07-13 | 4,400 | 4,490 | 4,400 | 4,490 | 39,700 | 2,555.61 |
| 2001-07-12 | 4,400 | 4,490 | 4,400 | 4,470 | 67,600 | 2,544.23 |
| 2001-07-11 | 4,370 | 4,400 | 4,350 | 4,390 | 65,400 | 2,498.69 |
| 2001-07-10 | 4,310 | 4,310 | 4,200 | 4,300 | 18,800 | 2,447.46 |
| 2001-07-09 | 4,300 | 4,350 | 4,250 | 4,300 | 14,900 | 2,447.46 |
| 2001-07-06 | 4,280 | 4,400 | 4,270 | 4,350 | 31,600 | 2,475.92 |
| 2001-07-05 | 4,260 | 4,320 | 4,260 | 4,320 | 51,300 | 2,458.85 |
| 2001-07-04 | 4,290 | 4,290 | 4,190 | 4,260 | 16,300 | 2,424.70 |
| 2001-07-03 | 4,300 | 4,310 | 4,240 | 4,290 | 74,900 | 2,441.77 |
| 2001-07-02 | 4,080 | 4,250 | 4,080 | 4,220 | 36,900 | 2,401.93 |
| 2001-06-29 | 4,290 | 4,290 | 4,230 | 4,280 | 24,500 | 2,436.08 |
| 2001-06-28 | 4,220 | 4,300 | 4,220 | 4,280 | 53,700 | 2,436.08 |
| 2001-06-27 | 4,220 | 4,270 | 4,200 | 4,220 | 38,400 | 2,401.93 |
| 2001-06-26 | 4,200 | 4,280 | 4,170 | 4,280 | 95,400 | 2,436.08 |
| 2001-06-25 | 4,170 | 4,210 | 4,110 | 4,200 | 143,800 | 2,390.55 |
| 2001-06-22 | 4,100 | 4,170 | 4,000 | 4,160 | 134,900 | 2,367.78 |
| 2001-06-21 | 4,030 | 4,110 | 3,940 | 4,110 | 474,700 | 2,339.32 |
| 2001-06-20 | 4,230 | 4,240 | 4,120 | 4,200 | 139,200 | 2,390.55 |
| 2001-06-19 | 4,090 | 4,200 | 4,090 | 4,200 | 83,400 | 2,390.55 |
| 2001-06-18 | 4,000 | 4,080 | 3,950 | 4,050 | 79,500 | 2,305.17 |
| 2001-06-15 | 3,930 | 4,040 | 3,900 | 4,020 | 91,000 | 2,288.09 |
| 2001-06-14 | 3,940 | 4,070 | 3,930 | 4,030 | 88,500 | 2,293.79 |
| 2001-06-13 | 3,900 | 3,960 | 3,820 | 3,950 | 156,400 | 2,248.25 |
| 2001-06-12 | 3,910 | 3,980 | 3,850 | 3,850 | 28,600 | 2,191.33 |
| 2001-06-11 | 3,950 | 4,030 | 3,950 | 4,010 | 15,800 | 2,282.40 |
| 2001-06-08 | 3,900 | 3,970 | 3,880 | 3,930 | 51,900 | 2,236.87 |
| 2001-06-07 | 3,820 | 3,890 | 3,820 | 3,850 | 9,100 | 2,191.33 |
| 2001-06-06 | 3,800 | 3,940 | 3,770 | 3,820 | 23,600 | 2,174.26 |
| 2001-06-05 | 3,800 | 3,860 | 3,720 | 3,810 | 60,300 | 2,168.57 |
| 2001-06-04 | 4,000 | 4,050 | 3,990 | 4,050 | 11,300 | 2,305.17 |
| 2001-06-01 | 4,000 | 4,050 | 3,980 | 3,990 | 9,400 | 2,271.02 |
| 2001-05-31 | 4,000 | 4,050 | 3,950 | 3,970 | 14,300 | 2,259.64 |
| 2001-05-30 | 4,040 | 4,060 | 4,030 | 4,040 | 10,100 | 2,299.48 |
| 2001-05-29 | 4,050 | 4,140 | 4,050 | 4,140 | 13,400 | 2,356.40 |
| 2001-05-28 | 4,080 | 4,100 | 4,050 | 4,060 | 2,700 | 2,310.86 |
| 2001-05-25 | 4,130 | 4,140 | 4,050 | 4,130 | 10,000 | 2,350.70 |
| 2001-05-24 | 4,070 | 4,130 | 4,050 | 4,130 | 9,100 | 2,350.70 |
| 2001-05-23 | 4,120 | 4,170 | 4,090 | 4,090 | 3,100 | 2,327.94 |
| 2001-05-22 | 4,110 | 4,280 | 4,090 | 4,150 | 11,200 | 2,362.09 |
| 2001-05-21 | 4,180 | 4,200 | 4,060 | 4,110 | 28,500 | 2,339.32 |
| 2001-05-18 | 4,240 | 4,300 | 4,240 | 4,280 | 23,400 | 2,436.08 |
| 2001-05-17 | 4,130 | 4,170 | 4,090 | 4,170 | 7,700 | 2,373.47 |
| 2001-05-16 | 4,100 | 4,170 | 4,090 | 4,090 | 8,600 | 2,327.94 |
| 2001-05-15 | 4,150 | 4,170 | 4,120 | 4,150 | 5,200 | 2,362.09 |
| 2001-05-14 | 4,300 | 4,300 | 4,250 | 4,300 | 2,400 | 2,447.46 |
| 2001-05-11 | 4,300 | 4,300 | 4,150 | 4,300 | 4,000 | 2,447.46 |
| 2001-05-10 | 4,300 | 4,300 | 4,250 | 4,250 | 12,100 | 2,419.01 |
| 2001-05-09 | 4,290 | 4,300 | 4,210 | 4,250 | 11,500 | 2,419.01 |
| 2001-05-08 | 4,260 | 4,300 | 4,200 | 4,300 | 7,400 | 2,447.46 |
| 2001-05-07 | 4,230 | 4,260 | 4,110 | 4,260 | 27,900 | 2,424.70 |
| 2001-05-02 | 4,200 | 4,300 | 4,160 | 4,300 | 6,700 | 2,447.46 |
| 2001-05-01 | 4,200 | 4,300 | 4,190 | 4,300 | 9,400 | 2,447.46 |
| 2001-04-27 | 4,310 | 4,330 | 4,250 | 4,250 | 12,800 | 2,419.01 |
| 2001-04-26 | 4,450 | 4,450 | 4,400 | 4,400 | 11,700 | 2,504.38 |
| 2001-04-25 | 4,400 | 4,450 | 4,360 | 4,410 | 24,700 | 2,510.07 |
| 2001-04-24 | 4,300 | 4,420 | 4,300 | 4,390 | 17,200 | 2,498.69 |
| 2001-04-23 | 4,300 | 4,400 | 4,300 | 4,350 | 24,000 | 2,475.92 |
| 2001-04-20 | 4,300 | 4,330 | 4,270 | 4,320 | 12,300 | 2,458.85 |
| 2001-04-19 | 4,200 | 4,300 | 4,200 | 4,270 | 10,600 | 2,430.39 |
| 2001-04-18 | 4,100 | 4,200 | 4,100 | 4,200 | 12,100 | 2,390.55 |
| 2001-04-17 | 4,050 | 4,100 | 4,050 | 4,080 | 5,800 | 2,322.25 |
| 2001-04-16 | 4,140 | 4,140 | 4,080 | 4,090 | 2,900 | 2,327.94 |
| 2001-04-13 | 4,100 | 4,150 | 4,060 | 4,090 | 12,100 | 2,327.94 |
| 2001-04-12 | 4,070 | 4,200 | 4,070 | 4,100 | 8,700 | 2,333.63 |
| 2001-04-11 | 4,160 | 4,160 | 4,060 | 4,090 | 17,700 | 2,327.94 |
| 2001-04-10 | 4,160 | 4,250 | 4,120 | 4,120 | 8,300 | 2,345.01 |
| 2001-04-09 | 4,070 | 4,240 | 4,070 | 4,120 | 10,500 | 2,345.01 |
| 2001-04-06 | 4,200 | 4,250 | 4,200 | 4,220 | 4,600 | 2,401.93 |
| 2001-04-05 | 4,350 | 4,370 | 4,250 | 4,330 | 16,400 | 2,464.54 |
| 2001-04-04 | 4,350 | 4,350 | 4,210 | 4,340 | 9,600 | 2,470.23 |
| 2001-04-03 | 4,330 | 4,360 | 4,200 | 4,210 | 12,900 | 2,396.24 |
| 2001-04-02 | 4,310 | 4,310 | 4,100 | 4,130 | 19,300 | 2,350.70 |
| 2001-03-30 | 4,420 | 4,420 | 4,310 | 4,310 | 22,800 | 2,453.16 |
| 2001-03-29 | 4,410 | 4,450 | 4,370 | 4,370 | 20,200 | 2,487.31 |
| 2001-03-28 | 4,350 | 4,470 | 4,310 | 4,460 | 43,400 | 2,538.53 |
| 2001-03-27 | 4,290 | 4,330 | 4,240 | 4,300 | 65,800 | 2,447.46 |
| 2001-03-26 | 4,070 | 4,170 | 3,970 | 4,000 | 67,900 | 2,276.71 |
| 2001-03-23 | 4,150 | 4,190 | 4,000 | 4,000 | 28,300 | 2,276.71 |
| 2001-03-22 | 4,370 | 4,380 | 4,130 | 4,280 | 36,100 | 2,436.08 |
| 2001-03-21 | 4,340 | 4,470 | 4,280 | 4,470 | 43,300 | 2,544.23 |
| 2001-03-19 | 4,150 | 4,390 | 4,150 | 4,390 | 19,600 | 2,498.69 |
| 2001-03-16 | 4,270 | 4,350 | 4,250 | 4,350 | 42,500 | 2,475.92 |
| 2001-03-15 | 4,090 | 4,370 | 4,000 | 4,370 | 35,500 | 2,487.31 |
| 2001-03-14 | 4,130 | 4,150 | 4,080 | 4,120 | 34,200 | 2,345.01 |
| 2001-03-13 | 4,200 | 4,200 | 4,050 | 4,080 | 44,700 | 2,322.25 |
| 2001-03-12 | 4,290 | 4,300 | 4,230 | 4,290 | 33,300 | 2,441.77 |
| 2001-03-09 | 4,300 | 4,340 | 4,280 | 4,300 | 65,300 | 2,447.46 |
| 2001-03-08 | 4,340 | 4,370 | 4,200 | 4,340 | 22,200 | 2,470.23 |
| 2001-03-07 | 4,400 | 4,400 | 4,340 | 4,390 | 21,400 | 2,498.69 |
| 2001-03-06 | 4,400 | 4,410 | 4,350 | 4,400 | 24,500 | 2,504.38 |
| 2001-03-05 | 4,450 | 4,450 | 4,400 | 4,440 | 47,400 | 2,527.15 |
| 2001-03-02 | 4,450 | 4,450 | 4,350 | 4,410 | 28,500 | 2,510.07 |
| 2001-03-01 | 4,460 | 4,460 | 4,350 | 4,410 | 16,600 | 2,510.07 |
| 2001-02-28 | 4,310 | 4,470 | 4,250 | 4,470 | 83,100 | 2,544.23 |
| 2001-02-27 | 4,330 | 4,370 | 4,260 | 4,300 | 51,700 | 2,447.46 |
| 2001-02-26 | 4,370 | 4,500 | 4,320 | 4,480 | 82,600 | 2,549.92 |
| 2001-02-23 | 4,300 | 4,390 | 4,280 | 4,390 | 40,600 | 2,498.69 |
| 2001-02-22 | 4,370 | 4,380 | 4,150 | 4,300 | 43,200 | 2,447.46 |
| 2001-02-21 | 4,300 | 4,380 | 4,300 | 4,370 | 26,300 | 2,487.31 |
| 2001-02-20 | 4,250 | 4,360 | 4,250 | 4,350 | 46,700 | 2,475.92 |
| 2001-02-19 | 4,190 | 4,250 | 4,160 | 4,250 | 60,200 | 2,419.01 |
| 2001-02-16 | 4,280 | 4,280 | 4,100 | 4,190 | 31,300 | 2,384.86 |
| 2001-02-15 | 4,150 | 4,150 | 4,060 | 4,150 | 29,000 | 2,362.09 |
| 2001-02-14 | 4,250 | 4,450 | 4,200 | 4,200 | 122,200 | 2,390.55 |
| 2001-02-13 | 4,090 | 4,300 | 4,060 | 4,300 | 102,600 | 2,447.46 |
| 2001-02-09 | 4,010 | 4,100 | 4,000 | 4,050 | 93,000 | 2,305.17 |
| 2001-02-08 | 3,950 | 4,070 | 3,750 | 4,030 | 55,000 | 2,293.79 |
| 2001-02-07 | 3,830 | 4,080 | 3,780 | 4,000 | 105,300 | 2,276.71 |
| 2001-02-06 | 3,760 | 3,800 | 3,750 | 3,780 | 10,800 | 2,151.49 |
| 2001-02-05 | 3,800 | 3,800 | 3,700 | 3,790 | 24,900 | 2,157.18 |
| 2001-02-02 | 3,770 | 3,790 | 3,750 | 3,770 | 22,800 | 2,145.80 |
| 2001-02-01 | 3,690 | 3,800 | 3,660 | 3,770 | 24,700 | 2,145.80 |
| 2001-01-31 | 3,600 | 3,650 | 3,600 | 3,610 | 20,800 | 2,054.73 |
| 2001-01-30 | 3,650 | 3,670 | 3,600 | 3,640 | 15,300 | 2,071.81 |
| 2001-01-29 | 3,700 | 3,720 | 3,700 | 3,710 | 8,800 | 2,111.65 |
| 2001-01-26 | 3,660 | 3,720 | 3,660 | 3,720 | 11,800 | 2,117.34 |
| 2001-01-25 | 3,570 | 3,800 | 3,550 | 3,730 | 31,900 | 2,123.03 |
| 2001-01-24 | 3,840 | 3,840 | 3,720 | 3,720 | 13,800 | 2,117.34 |
| 2001-01-23 | 3,800 | 3,800 | 3,720 | 3,790 | 22,500 | 2,157.18 |
| 2001-01-22 | 3,800 | 3,830 | 3,750 | 3,800 | 26,500 | 2,162.88 |
| 2001-01-19 | 3,850 | 3,980 | 3,750 | 3,890 | 50,900 | 2,214.10 |
| 2001-01-18 | 3,430 | 3,650 | 3,200 | 3,550 | 38,600 | 2,020.58 |
| 2001-01-17 | 3,380 | 3,380 | 3,330 | 3,380 | 138,100 | 1,923.82 |
| 2001-01-16 | 3,020 | 3,050 | 2,950 | 2,980 | 151,200 | 1,696.15 |
| 2001-01-15 | 3,220 | 3,230 | 2,960 | 2,960 | 47,500 | 1,684.77 |
| 2001-01-12 | 3,270 | 3,400 | 3,270 | 3,390 | 31,200 | 1,929.51 |
| 2001-01-11 | 3,700 | 3,700 | 3,500 | 3,620 | 25,500 | 2,060.42 |
| 2001-01-10 | 3,700 | 3,700 | 3,650 | 3,670 | 25,000 | 2,088.88 |
| 2001-01-09 | 3,780 | 3,800 | 3,670 | 3,800 | 56,100 | 2,162.88 |
| 2001-01-05 | 3,890 | 3,980 | 3,880 | 3,970 | 13,200 | 2,259.64 |
| 2001-01-04 | 4,000 | 4,000 | 3,810 | 3,860 | 2,600 | 2,197.03 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
