5801 古河電気工業(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 | 682 | 700 | 676 | 696 | 1,660,000 | 6,960 |
| 2001-12-27 | 665 | 672 | 654 | 672 | 1,258,000 | 6,720 |
| 2001-12-26 | 661 | 665 | 656 | 663 | 1,235,000 | 6,630 |
| 2001-12-25 | 665 | 670 | 650 | 658 | 1,529,000 | 6,580 |
| 2001-12-21 | 674 | 680 | 651 | 665 | 2,716,000 | 6,650 |
| 2001-12-20 | 688 | 695 | 673 | 688 | 1,536,000 | 6,880 |
| 2001-12-19 | 684 | 699 | 680 | 690 | 2,351,000 | 6,900 |
| 2001-12-18 | 710 | 711 | 669 | 678 | 3,311,000 | 6,780 |
| 2001-12-17 | 720 | 724 | 704 | 704 | 1,995,000 | 7,040 |
| 2001-12-14 | 732 | 744 | 702 | 710 | 10,557,000 | 7,100 |
| 2001-12-13 | 794 | 794 | 752 | 752 | 2,572,000 | 7,520 |
| 2001-12-12 | 774 | 795 | 763 | 789 | 3,610,000 | 7,890 |
| 2001-12-11 | 753 | 780 | 751 | 764 | 2,445,000 | 7,640 |
| 2001-12-10 | 775 | 783 | 765 | 766 | 1,755,000 | 7,660 |
| 2001-12-07 | 786 | 794 | 776 | 788 | 2,474,000 | 7,880 |
| 2001-12-06 | 790 | 815 | 781 | 796 | 10,519,000 | 7,960 |
| 2001-12-05 | 742 | 765 | 733 | 760 | 3,144,000 | 7,600 |
| 2001-12-04 | 709 | 725 | 708 | 722 | 2,328,000 | 7,220 |
| 2001-12-03 | 717 | 727 | 706 | 709 | 1,682,000 | 7,090 |
| 2001-11-30 | 730 | 741 | 727 | 737 | 1,961,000 | 7,370 |
| 2001-11-29 | 726 | 738 | 714 | 715 | 2,665,000 | 7,150 |
| 2001-11-28 | 765 | 781 | 738 | 738 | 6,263,000 | 7,380 |
| 2001-11-27 | 758 | 788 | 753 | 771 | 5,943,000 | 7,710 |
| 2001-11-26 | 716 | 755 | 716 | 752 | 3,946,000 | 7,520 |
| 2001-11-22 | 692 | 710 | 689 | 703 | 3,477,000 | 7,030 |
| 2001-11-21 | 700 | 716 | 692 | 712 | 2,489,000 | 7,120 |
| 2001-11-20 | 752 | 752 | 715 | 719 | 2,438,000 | 7,190 |
| 2001-11-19 | 747 | 757 | 725 | 732 | 2,770,000 | 7,320 |
| 2001-11-16 | 719 | 751 | 716 | 740 | 7,369,000 | 7,400 |
| 2001-11-15 | 674 | 717 | 674 | 709 | 3,692,000 | 7,090 |
| 2001-11-14 | 674 | 684 | 665 | 668 | 3,486,000 | 6,680 |
| 2001-11-13 | 651 | 658 | 644 | 653 | 3,298,000 | 6,530 |
| 2001-11-12 | 662 | 664 | 649 | 649 | 2,859,000 | 6,490 |
| 2001-11-09 | 691 | 691 | 665 | 670 | 3,054,000 | 6,700 |
| 2001-11-08 | 677 | 685 | 675 | 681 | 4,711,000 | 6,810 |
| 2001-11-07 | 706 | 714 | 672 | 672 | 4,112,000 | 6,720 |
| 2001-11-06 | 738 | 738 | 697 | 716 | 5,941,000 | 7,160 |
| 2001-11-05 | 738 | 738 | 712 | 720 | 4,269,000 | 7,200 |
| 2001-11-02 | 749 | 754 | 734 | 741 | 2,871,000 | 7,410 |
| 2001-11-01 | 716 | 739 | 715 | 727 | 2,188,000 | 7,270 |
| 2001-10-31 | 722 | 738 | 706 | 706 | 2,862,000 | 7,060 |
| 2001-10-30 | 705 | 732 | 701 | 729 | 2,950,000 | 7,290 |
| 2001-10-29 | 745 | 746 | 723 | 724 | 4,582,000 | 7,240 |
| 2001-10-26 | 800 | 807 | 753 | 759 | 6,314,000 | 7,590 |
| 2001-10-25 | 801 | 815 | 793 | 798 | 4,142,000 | 7,980 |
| 2001-10-24 | 800 | 814 | 790 | 790 | 7,457,000 | 7,900 |
| 2001-10-23 | 795 | 808 | 785 | 791 | 11,364,000 | 7,910 |
| 2001-10-22 | 755 | 782 | 753 | 765 | 5,280,000 | 7,650 |
| 2001-10-19 | 739 | 755 | 729 | 742 | 6,222,000 | 7,420 |
| 2001-10-18 | 749 | 770 | 737 | 742 | 12,947,000 | 7,420 |
| 2001-10-17 | 725 | 762 | 718 | 753 | 9,393,000 | 7,530 |
| 2001-10-16 | 730 | 736 | 702 | 715 | 6,253,000 | 7,150 |
| 2001-10-15 | 701 | 756 | 690 | 733 | 7,702,000 | 7,330 |
| 2001-10-12 | 725 | 744 | 704 | 710 | 10,863,000 | 7,100 |
| 2001-10-11 | 680 | 690 | 668 | 685 | 3,709,000 | 6,850 |
| 2001-10-10 | 650 | 663 | 645 | 647 | 2,059,000 | 6,470 |
| 2001-10-09 | 687 | 690 | 626 | 665 | 6,992,000 | 6,650 |
| 2001-10-05 | 710 | 715 | 685 | 702 | 4,048,000 | 7,020 |
| 2001-10-04 | 708 | 715 | 692 | 712 | 5,951,000 | 7,120 |
| 2001-10-03 | 685 | 687 | 670 | 678 | 3,411,000 | 6,780 |
| 2001-10-02 | 635 | 672 | 635 | 665 | 3,682,000 | 6,650 |
| 2001-10-01 | 645 | 645 | 631 | 640 | 4,239,000 | 6,400 |
| 2001-09-28 | 664 | 677 | 648 | 648 | 3,335,000 | 6,480 |
| 2001-09-27 | 656 | 666 | 647 | 653 | 3,470,000 | 6,530 |
| 2001-09-26 | 673 | 678 | 640 | 676 | 3,069,000 | 6,760 |
| 2001-09-25 | 724 | 727 | 685 | 693 | 4,253,000 | 6,930 |
| 2001-09-21 | 674 | 690 | 663 | 679 | 3,241,000 | 6,790 |
| 2001-09-20 | 675 | 711 | 663 | 704 | 5,694,000 | 7,040 |
| 2001-09-19 | 661 | 692 | 661 | 679 | 3,673,000 | 6,790 |
| 2001-09-18 | 661 | 678 | 651 | 670 | 4,121,000 | 6,700 |
| 2001-09-17 | 622 | 646 | 606 | 631 | 3,433,000 | 6,310 |
| 2001-09-14 | 613 | 662 | 613 | 661 | 5,245,000 | 6,610 |
| 2001-09-13 | 625 | 655 | 611 | 643 | 4,345,000 | 6,430 |
| 2001-09-12 | 615 | 629 | 615 | 615 | 3,513,000 | 6,150 |
| 2001-09-11 | 699 | 705 | 637 | 665 | 15,290,000 | 6,650 |
| 2001-09-10 | 751 | 758 | 723 | 727 | 6,112,000 | 7,270 |
| 2001-09-07 | 810 | 810 | 768 | 785 | 5,507,000 | 7,850 |
| 2001-09-06 | 840 | 853 | 818 | 828 | 2,185,000 | 8,280 |
| 2001-09-05 | 825 | 853 | 815 | 846 | 2,727,000 | 8,460 |
| 2001-09-04 | 830 | 855 | 811 | 855 | 3,589,000 | 8,550 |
| 2001-09-03 | 885 | 890 | 835 | 840 | 2,358,000 | 8,400 |
| 2001-08-31 | 887 | 898 | 872 | 896 | 2,585,000 | 8,960 |
| 2001-08-30 | 908 | 917 | 895 | 908 | 2,864,000 | 9,080 |
| 2001-08-29 | 930 | 940 | 920 | 925 | 1,474,000 | 9,250 |
| 2001-08-28 | 959 | 969 | 930 | 945 | 2,538,000 | 9,450 |
| 2001-08-27 | 971 | 984 | 951 | 979 | 2,443,000 | 9,790 |
| 2001-08-24 | 935 | 954 | 930 | 951 | 2,095,000 | 9,510 |
| 2001-08-23 | 950 | 950 | 916 | 925 | 2,015,000 | 9,250 |
| 2001-08-22 | 917 | 956 | 917 | 930 | 2,753,000 | 9,300 |
| 2001-08-21 | 940 | 951 | 928 | 937 | 2,198,000 | 9,370 |
| 2001-08-20 | 940 | 965 | 934 | 936 | 4,987,000 | 9,360 |
| 2001-08-17 | 1,006 | 1,010 | 980 | 980 | 3,797,000 | 9,800 |
| 2001-08-16 | 1,020 | 1,033 | 1,005 | 1,017 | 2,243,000 | 10,170 |
| 2001-08-15 | 1,050 | 1,052 | 1,023 | 1,036 | 3,234,000 | 10,360 |
| 2001-08-14 | 1,012 | 1,080 | 1,012 | 1,073 | 3,577,000 | 10,730 |
| 2001-08-13 | 1,020 | 1,020 | 994 | 1,008 | 2,312,000 | 10,080 |
| 2001-08-10 | 1,039 | 1,050 | 1,021 | 1,021 | 3,363,000 | 10,210 |
| 2001-08-09 | 1,061 | 1,081 | 1,045 | 1,059 | 5,617,000 | 10,590 |
| 2001-08-08 | 1,100 | 1,109 | 1,074 | 1,101 | 3,581,000 | 11,010 |
| 2001-08-07 | 1,061 | 1,113 | 1,057 | 1,100 | 5,065,000 | 11,000 |
| 2001-08-06 | 1,112 | 1,113 | 1,090 | 1,101 | 5,071,000 | 11,010 |
| 2001-08-03 | 1,086 | 1,134 | 1,056 | 1,124 | 12,593,000 | 11,240 |
| 2001-08-02 | 1,025 | 1,085 | 1,010 | 1,080 | 14,713,000 | 10,800 |
| 2001-08-01 | 970 | 996 | 950 | 985 | 4,712,000 | 9,850 |
| 2001-07-31 | 920 | 959 | 920 | 959 | 3,345,000 | 9,590 |
| 2001-07-30 | 960 | 963 | 915 | 930 | 4,612,000 | 9,300 |
| 2001-07-27 | 984 | 1,017 | 966 | 984 | 6,333,000 | 9,840 |
| 2001-07-26 | 1,082 | 1,085 | 998 | 1,001 | 19,355,000 | 10,010 |
| 2001-07-25 | 982 | 992 | 977 | 992 | 7,894,000 | 9,920 |
| 2001-07-24 | 856 | 898 | 848 | 892 | 6,338,000 | 8,920 |
| 2001-07-23 | 845 | 860 | 818 | 826 | 2,310,000 | 8,260 |
| 2001-07-19 | 826 | 853 | 825 | 847 | 3,022,000 | 8,470 |
| 2001-07-18 | 836 | 856 | 823 | 824 | 2,821,000 | 8,240 |
| 2001-07-17 | 847 | 850 | 831 | 835 | 3,542,000 | 8,350 |
| 2001-07-16 | 890 | 894 | 865 | 875 | 2,392,000 | 8,750 |
| 2001-07-13 | 901 | 905 | 885 | 893 | 7,043,000 | 8,930 |
| 2001-07-12 | 845 | 884 | 840 | 881 | 5,704,000 | 8,810 |
| 2001-07-11 | 800 | 827 | 796 | 826 | 4,870,000 | 8,260 |
| 2001-07-10 | 816 | 837 | 809 | 830 | 6,164,000 | 8,300 |
| 2001-07-09 | 811 | 816 | 794 | 803 | 5,411,000 | 8,030 |
| 2001-07-06 | 834 | 844 | 825 | 835 | 7,422,000 | 8,350 |
| 2001-07-05 | 880 | 883 | 853 | 864 | 13,816,000 | 8,640 |
| 2001-07-04 | 932 | 932 | 907 | 920 | 3,310,000 | 9,200 |
| 2001-07-03 | 948 | 950 | 922 | 932 | 2,435,000 | 9,320 |
| 2001-07-02 | 976 | 979 | 929 | 938 | 3,667,000 | 9,380 |
| 2001-06-29 | 993 | 1,008 | 975 | 995 | 3,623,000 | 9,950 |
| 2001-06-28 | 986 | 987 | 958 | 963 | 2,335,000 | 9,630 |
| 2001-06-27 | 999 | 1,003 | 977 | 982 | 1,763,000 | 9,820 |
| 2001-06-26 | 1,020 | 1,022 | 995 | 1,003 | 2,822,000 | 10,030 |
| 2001-06-25 | 1,036 | 1,042 | 1,002 | 1,023 | 2,368,000 | 10,230 |
| 2001-06-22 | 1,023 | 1,045 | 1,010 | 1,026 | 4,383,000 | 10,260 |
| 2001-06-21 | 997 | 1,009 | 977 | 1,003 | 5,240,000 | 10,030 |
| 2001-06-20 | 970 | 995 | 956 | 987 | 5,931,000 | 9,870 |
| 2001-06-19 | 1,003 | 1,022 | 985 | 990 | 5,450,000 | 9,900 |
| 2001-06-18 | 1,011 | 1,028 | 999 | 1,009 | 5,875,000 | 10,090 |
| 2001-06-15 | 1,035 | 1,050 | 1,015 | 1,040 | 6,282,000 | 10,400 |
| 2001-06-14 | 1,086 | 1,100 | 1,068 | 1,095 | 6,710,000 | 10,950 |
| 2001-06-13 | 1,171 | 1,177 | 1,136 | 1,146 | 4,075,000 | 11,460 |
| 2001-06-12 | 1,196 | 1,198 | 1,160 | 1,167 | 5,235,000 | 11,670 |
| 2001-06-11 | 1,250 | 1,264 | 1,226 | 1,236 | 1,941,000 | 12,360 |
| 2001-06-08 | 1,275 | 1,296 | 1,265 | 1,282 | 4,663,000 | 12,820 |
| 2001-06-07 | 1,250 | 1,272 | 1,234 | 1,261 | 2,517,000 | 12,610 |
| 2001-06-06 | 1,281 | 1,283 | 1,262 | 1,269 | 2,145,000 | 12,690 |
| 2001-06-05 | 1,260 | 1,264 | 1,226 | 1,261 | 2,374,000 | 12,610 |
| 2001-06-04 | 1,270 | 1,277 | 1,242 | 1,260 | 1,736,000 | 12,600 |
| 2001-06-01 | 1,290 | 1,294 | 1,257 | 1,258 | 2,860,000 | 12,580 |
| 2001-05-31 | 1,271 | 1,284 | 1,244 | 1,274 | 7,760,000 | 12,740 |
| 2001-05-30 | 1,350 | 1,360 | 1,348 | 1,351 | 2,285,000 | 13,510 |
| 2001-05-29 | 1,393 | 1,393 | 1,355 | 1,373 | 1,654,000 | 13,730 |
| 2001-05-28 | 1,385 | 1,385 | 1,350 | 1,353 | 2,851,000 | 13,530 |
| 2001-05-25 | 1,415 | 1,433 | 1,393 | 1,405 | 1,524,000 | 14,050 |
| 2001-05-24 | 1,390 | 1,447 | 1,389 | 1,424 | 2,503,000 | 14,240 |
| 2001-05-23 | 1,398 | 1,437 | 1,389 | 1,406 | 4,101,000 | 14,060 |
| 2001-05-22 | 1,474 | 1,489 | 1,400 | 1,405 | 8,424,000 | 14,050 |
| 2001-05-21 | 1,420 | 1,447 | 1,410 | 1,424 | 1,936,000 | 14,240 |
| 2001-05-18 | 1,411 | 1,418 | 1,400 | 1,400 | 2,906,000 | 14,000 |
| 2001-05-17 | 1,410 | 1,420 | 1,390 | 1,400 | 4,370,000 | 14,000 |
| 2001-05-16 | 1,420 | 1,420 | 1,388 | 1,398 | 4,477,000 | 13,980 |
| 2001-05-15 | 1,450 | 1,450 | 1,426 | 1,436 | 4,699,000 | 14,360 |
| 2001-05-14 | 1,483 | 1,483 | 1,446 | 1,457 | 3,584,000 | 14,570 |
| 2001-05-11 | 1,530 | 1,559 | 1,510 | 1,513 | 2,488,000 | 15,130 |
| 2001-05-10 | 1,521 | 1,544 | 1,517 | 1,527 | 1,805,000 | 15,270 |
| 2001-05-09 | 1,581 | 1,581 | 1,525 | 1,541 | 2,879,000 | 15,410 |
| 2001-05-08 | 1,610 | 1,610 | 1,580 | 1,593 | 3,062,000 | 15,930 |
| 2001-05-07 | 1,600 | 1,620 | 1,588 | 1,610 | 5,284,000 | 16,100 |
| 2001-05-02 | 1,549 | 1,579 | 1,546 | 1,570 | 7,232,000 | 15,700 |
| 2001-05-01 | 1,515 | 1,528 | 1,512 | 1,525 | 2,806,000 | 15,250 |
| 2001-04-27 | 1,502 | 1,502 | 1,458 | 1,475 | 2,873,000 | 14,750 |
| 2001-04-26 | 1,543 | 1,548 | 1,504 | 1,504 | 2,149,000 | 15,040 |
| 2001-04-25 | 1,484 | 1,520 | 1,475 | 1,515 | 2,990,000 | 15,150 |
| 2001-04-24 | 1,475 | 1,500 | 1,456 | 1,485 | 4,472,000 | 14,850 |
| 2001-04-23 | 1,474 | 1,540 | 1,474 | 1,535 | 4,717,000 | 15,350 |
| 2001-04-20 | 1,478 | 1,497 | 1,463 | 1,474 | 4,525,000 | 14,740 |
| 2001-04-19 | 1,515 | 1,515 | 1,470 | 1,498 | 7,956,000 | 14,980 |
| 2001-04-18 | 1,390 | 1,425 | 1,384 | 1,415 | 2,822,000 | 14,150 |
| 2001-04-17 | 1,375 | 1,379 | 1,330 | 1,335 | 3,451,000 | 13,350 |
| 2001-04-16 | 1,430 | 1,445 | 1,382 | 1,424 | 2,553,000 | 14,240 |
| 2001-04-13 | 1,413 | 1,443 | 1,395 | 1,430 | 8,961,000 | 14,300 |
| 2001-04-12 | 1,360 | 1,383 | 1,343 | 1,373 | 6,098,000 | 13,730 |
| 2001-04-11 | 1,313 | 1,328 | 1,300 | 1,323 | 4,255,000 | 13,230 |
| 2001-04-10 | 1,277 | 1,295 | 1,250 | 1,253 | 2,748,000 | 12,530 |
| 2001-04-09 | 1,300 | 1,302 | 1,256 | 1,265 | 3,076,000 | 12,650 |
| 2001-04-06 | 1,382 | 1,384 | 1,300 | 1,305 | 7,436,000 | 13,050 |
| 2001-04-05 | 1,260 | 1,335 | 1,254 | 1,302 | 6,591,000 | 13,020 |
| 2001-04-04 | 1,260 | 1,265 | 1,201 | 1,239 | 9,450,000 | 12,390 |
| 2001-04-03 | 1,295 | 1,323 | 1,295 | 1,300 | 3,235,000 | 13,000 |
| 2001-04-02 | 1,336 | 1,354 | 1,300 | 1,329 | 3,031,000 | 13,290 |
| 2001-03-30 | 1,321 | 1,370 | 1,291 | 1,300 | 6,604,000 | 13,000 |
| 2001-03-29 | 1,400 | 1,410 | 1,290 | 1,312 | 7,346,000 | 13,120 |
| 2001-03-28 | 1,493 | 1,510 | 1,468 | 1,480 | 5,254,000 | 14,800 |
| 2001-03-27 | 1,520 | 1,530 | 1,459 | 1,473 | 4,029,000 | 14,730 |
| 2001-03-26 | 1,584 | 1,595 | 1,495 | 1,544 | 6,945,000 | 15,440 |
| 2001-03-23 | 1,430 | 1,524 | 1,430 | 1,524 | 8,199,000 | 15,240 |
| 2001-03-22 | 1,341 | 1,405 | 1,316 | 1,360 | 4,960,000 | 13,600 |
| 2001-03-21 | 1,266 | 1,320 | 1,255 | 1,320 | 4,723,000 | 13,200 |
| 2001-03-19 | 1,274 | 1,325 | 1,260 | 1,286 | 2,305,000 | 12,860 |
| 2001-03-16 | 1,291 | 1,328 | 1,260 | 1,294 | 3,516,000 | 12,940 |
| 2001-03-15 | 1,180 | 1,298 | 1,150 | 1,295 | 5,257,000 | 12,950 |
| 2001-03-14 | 1,321 | 1,350 | 1,220 | 1,232 | 4,483,000 | 12,320 |
| 2001-03-13 | 1,190 | 1,310 | 1,183 | 1,281 | 9,106,000 | 12,810 |
| 2001-03-12 | 1,340 | 1,360 | 1,323 | 1,330 | 4,382,000 | 13,300 |
| 2001-03-09 | 1,415 | 1,440 | 1,410 | 1,420 | 8,311,000 | 14,200 |
| 2001-03-08 | 1,534 | 1,545 | 1,471 | 1,505 | 4,709,000 | 15,050 |
| 2001-03-07 | 1,654 | 1,654 | 1,510 | 1,564 | 7,223,000 | 15,640 |
| 2001-03-06 | 1,489 | 1,565 | 1,489 | 1,564 | 4,776,000 | 15,640 |
| 2001-03-05 | 1,423 | 1,470 | 1,385 | 1,449 | 4,599,000 | 14,490 |
| 2001-03-02 | 1,449 | 1,487 | 1,415 | 1,443 | 9,679,000 | 14,430 |
| 2001-03-01 | 1,430 | 1,464 | 1,386 | 1,429 | 9,248,000 | 14,290 |
| 2001-02-28 | 1,607 | 1,620 | 1,532 | 1,550 | 9,497,000 | 15,500 |
| 2001-02-27 | 1,811 | 1,815 | 1,717 | 1,727 | 2,906,000 | 17,270 |
| 2001-02-26 | 1,810 | 1,830 | 1,744 | 1,751 | 2,984,000 | 17,510 |
| 2001-02-23 | 1,831 | 1,849 | 1,820 | 1,836 | 2,386,000 | 18,360 |
| 2001-02-22 | 1,768 | 1,845 | 1,745 | 1,801 | 4,073,000 | 18,010 |
| 2001-02-21 | 1,823 | 1,830 | 1,787 | 1,828 | 4,776,000 | 18,280 |
| 2001-02-20 | 1,820 | 1,914 | 1,820 | 1,913 | 5,069,000 | 19,130 |
| 2001-02-19 | 1,850 | 1,850 | 1,787 | 1,809 | 8,097,000 | 18,090 |
| 2001-02-16 | 2,000 | 2,020 | 1,875 | 1,910 | 11,772,000 | 19,100 |
| 2001-02-15 | 2,170 | 2,215 | 2,125 | 2,140 | 2,353,000 | 21,400 |
| 2001-02-14 | 2,190 | 2,280 | 2,165 | 2,210 | 2,542,000 | 22,100 |
| 2001-02-13 | 2,330 | 2,330 | 2,230 | 2,230 | 1,270,000 | 22,300 |
| 2001-02-09 | 2,275 | 2,345 | 2,250 | 2,330 | 1,897,000 | 23,300 |
| 2001-02-08 | 2,270 | 2,270 | 2,185 | 2,235 | 1,815,000 | 22,350 |
| 2001-02-07 | 2,255 | 2,310 | 2,255 | 2,310 | 1,576,000 | 23,100 |
| 2001-02-06 | 2,225 | 2,260 | 2,205 | 2,230 | 1,294,000 | 22,300 |
| 2001-02-05 | 2,220 | 2,275 | 2,200 | 2,245 | 1,985,000 | 22,450 |
| 2001-02-02 | 2,345 | 2,345 | 2,295 | 2,300 | 1,534,000 | 23,000 |
| 2001-02-01 | 2,350 | 2,370 | 2,295 | 2,345 | 2,911,000 | 23,450 |
| 2001-01-31 | 2,375 | 2,455 | 2,360 | 2,450 | 2,449,000 | 24,500 |
| 2001-01-30 | 2,310 | 2,335 | 2,295 | 2,330 | 2,436,000 | 23,300 |
| 2001-01-29 | 2,225 | 2,330 | 2,225 | 2,295 | 2,379,000 | 22,950 |
| 2001-01-26 | 2,280 | 2,300 | 2,215 | 2,265 | 3,982,000 | 22,650 |
| 2001-01-25 | 2,455 | 2,465 | 2,360 | 2,400 | 2,862,000 | 24,000 |
| 2001-01-24 | 2,550 | 2,570 | 2,500 | 2,545 | 2,772,000 | 25,450 |
| 2001-01-23 | 2,555 | 2,560 | 2,445 | 2,470 | 3,276,000 | 24,700 |
| 2001-01-22 | 2,630 | 2,650 | 2,490 | 2,595 | 2,772,000 | 25,950 |
| 2001-01-19 | 2,640 | 2,700 | 2,560 | 2,630 | 6,141,000 | 26,300 |
| 2001-01-18 | 2,460 | 2,570 | 2,450 | 2,560 | 10,288,000 | 25,600 |
| 2001-01-17 | 2,140 | 2,180 | 2,065 | 2,180 | 2,341,000 | 21,800 |
| 2001-01-16 | 2,075 | 2,115 | 2,000 | 2,100 | 2,739,000 | 21,000 |
| 2001-01-15 | 2,050 | 2,070 | 1,964 | 2,015 | 4,259,000 | 20,150 |
| 2001-01-12 | 1,950 | 2,025 | 1,943 | 1,990 | 3,026,000 | 19,900 |
| 2001-01-11 | 2,090 | 2,100 | 1,925 | 1,933 | 3,400,000 | 19,330 |
| 2001-01-10 | 2,180 | 2,180 | 2,060 | 2,090 | 1,816,000 | 20,900 |
| 2001-01-09 | 2,090 | 2,150 | 2,060 | 2,150 | 2,450,000 | 21,500 |
| 2001-01-05 | 2,095 | 2,160 | 2,040 | 2,130 | 4,053,000 | 21,300 |
| 2001-01-04 | 2,200 | 2,220 | 2,060 | 2,135 | 4,304,000 | 21,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
