6005 三浦工業(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 | 1,740 | 1,759 | 1,740 | 1,750 | 57,000 | 583.33 |
| 2001-12-27 | 1,730 | 1,750 | 1,724 | 1,748 | 28,200 | 582.67 |
| 2001-12-26 | 1,750 | 1,758 | 1,732 | 1,750 | 34,200 | 583.33 |
| 2001-12-25 | 1,740 | 1,750 | 1,732 | 1,750 | 24,600 | 583.33 |
| 2001-12-21 | 1,712 | 1,750 | 1,690 | 1,750 | 25,700 | 583.33 |
| 2001-12-20 | 1,685 | 1,740 | 1,685 | 1,732 | 47,400 | 577.33 |
| 2001-12-19 | 1,720 | 1,720 | 1,685 | 1,685 | 10,700 | 561.67 |
| 2001-12-18 | 1,705 | 1,739 | 1,680 | 1,700 | 42,700 | 566.67 |
| 2001-12-17 | 1,703 | 1,708 | 1,680 | 1,680 | 43,400 | 560 |
| 2001-12-14 | 1,700 | 1,710 | 1,680 | 1,703 | 83,300 | 567.67 |
| 2001-12-13 | 1,732 | 1,740 | 1,710 | 1,730 | 29,600 | 576.67 |
| 2001-12-12 | 1,721 | 1,740 | 1,711 | 1,720 | 41,300 | 573.33 |
| 2001-12-11 | 1,730 | 1,730 | 1,700 | 1,710 | 47,800 | 570 |
| 2001-12-10 | 1,748 | 1,780 | 1,720 | 1,730 | 49,300 | 576.67 |
| 2001-12-07 | 1,740 | 1,747 | 1,730 | 1,739 | 58,900 | 579.67 |
| 2001-12-06 | 1,750 | 1,750 | 1,720 | 1,740 | 57,900 | 580 |
| 2001-12-05 | 1,729 | 1,740 | 1,720 | 1,729 | 46,800 | 576.33 |
| 2001-12-04 | 1,760 | 1,760 | 1,720 | 1,728 | 40,200 | 576 |
| 2001-12-03 | 1,760 | 1,765 | 1,709 | 1,750 | 42,400 | 583.33 |
| 2001-11-30 | 1,759 | 1,765 | 1,710 | 1,740 | 41,500 | 580 |
| 2001-11-29 | 1,770 | 1,770 | 1,710 | 1,750 | 81,500 | 583.33 |
| 2001-11-28 | 1,770 | 1,795 | 1,740 | 1,755 | 58,800 | 585 |
| 2001-11-27 | 1,730 | 1,798 | 1,730 | 1,795 | 104,900 | 598.33 |
| 2001-11-26 | 1,689 | 1,745 | 1,689 | 1,730 | 64,900 | 576.67 |
| 2001-11-22 | 1,661 | 1,700 | 1,659 | 1,677 | 45,700 | 559 |
| 2001-11-21 | 1,690 | 1,714 | 1,679 | 1,685 | 59,000 | 561.67 |
| 2001-11-20 | 1,750 | 1,775 | 1,700 | 1,710 | 92,400 | 570 |
| 2001-11-19 | 1,700 | 1,759 | 1,700 | 1,736 | 67,400 | 578.67 |
| 2001-11-16 | 1,725 | 1,780 | 1,683 | 1,700 | 125,900 | 566.67 |
| 2001-11-15 | 1,631 | 1,710 | 1,631 | 1,710 | 113,800 | 570 |
| 2001-11-14 | 1,615 | 1,630 | 1,590 | 1,630 | 30,600 | 543.33 |
| 2001-11-13 | 1,591 | 1,595 | 1,575 | 1,585 | 42,600 | 528.33 |
| 2001-11-12 | 1,601 | 1,619 | 1,601 | 1,604 | 10,900 | 534.67 |
| 2001-11-09 | 1,630 | 1,630 | 1,610 | 1,628 | 5,700 | 542.67 |
| 2001-11-08 | 1,620 | 1,639 | 1,620 | 1,634 | 31,800 | 544.67 |
| 2001-11-07 | 1,624 | 1,624 | 1,600 | 1,620 | 28,300 | 540 |
| 2001-11-06 | 1,625 | 1,625 | 1,605 | 1,621 | 38,100 | 540.33 |
| 2001-11-05 | 1,606 | 1,624 | 1,606 | 1,624 | 29,100 | 541.33 |
| 2001-11-02 | 1,590 | 1,610 | 1,580 | 1,591 | 25,200 | 530.33 |
| 2001-11-01 | 1,585 | 1,585 | 1,573 | 1,580 | 17,500 | 526.67 |
| 2001-10-31 | 1,620 | 1,620 | 1,560 | 1,580 | 29,000 | 526.67 |
| 2001-10-30 | 1,577 | 1,590 | 1,577 | 1,590 | 35,500 | 530 |
| 2001-10-29 | 1,580 | 1,605 | 1,580 | 1,600 | 10,600 | 533.33 |
| 2001-10-26 | 1,620 | 1,649 | 1,619 | 1,621 | 22,000 | 540.33 |
| 2001-10-25 | 1,620 | 1,630 | 1,590 | 1,619 | 33,300 | 539.67 |
| 2001-10-24 | 1,584 | 1,630 | 1,584 | 1,620 | 21,200 | 540 |
| 2001-10-23 | 1,635 | 1,635 | 1,605 | 1,614 | 38,700 | 538 |
| 2001-10-22 | 1,639 | 1,639 | 1,590 | 1,625 | 17,900 | 541.67 |
| 2001-10-19 | 1,570 | 1,640 | 1,570 | 1,640 | 25,300 | 546.67 |
| 2001-10-18 | 1,650 | 1,650 | 1,600 | 1,630 | 29,700 | 543.33 |
| 2001-10-17 | 1,610 | 1,640 | 1,600 | 1,630 | 7,400 | 543.33 |
| 2001-10-16 | 1,590 | 1,640 | 1,580 | 1,640 | 24,600 | 546.67 |
| 2001-10-15 | 1,619 | 1,619 | 1,580 | 1,590 | 12,000 | 530 |
| 2001-10-12 | 1,634 | 1,675 | 1,601 | 1,630 | 19,200 | 543.33 |
| 2001-10-11 | 1,640 | 1,640 | 1,599 | 1,610 | 10,100 | 536.67 |
| 2001-10-10 | 1,609 | 1,609 | 1,580 | 1,580 | 21,400 | 526.67 |
| 2001-10-09 | 1,680 | 1,680 | 1,578 | 1,612 | 10,500 | 537.33 |
| 2001-10-05 | 1,698 | 1,698 | 1,651 | 1,651 | 15,500 | 550.33 |
| 2001-10-04 | 1,700 | 1,700 | 1,655 | 1,680 | 23,300 | 560 |
| 2001-10-03 | 1,700 | 1,709 | 1,678 | 1,699 | 15,800 | 566.33 |
| 2001-10-02 | 1,632 | 1,700 | 1,632 | 1,670 | 34,000 | 556.67 |
| 2001-10-01 | 1,709 | 1,729 | 1,660 | 1,722 | 35,200 | 574 |
| 2001-09-28 | 1,625 | 1,660 | 1,625 | 1,633 | 29,600 | 544.33 |
| 2001-09-27 | 1,590 | 1,655 | 1,551 | 1,655 | 42,000 | 551.67 |
| 2001-09-26 | 1,551 | 1,570 | 1,550 | 1,560 | 16,400 | 520 |
| 2001-09-25 | 1,546 | 1,550 | 1,524 | 1,540 | 20,100 | 513.33 |
| 2001-09-21 | 1,501 | 1,523 | 1,500 | 1,503 | 17,100 | 501 |
| 2001-09-20 | 1,520 | 1,530 | 1,500 | 1,530 | 12,800 | 510 |
| 2001-09-19 | 1,520 | 1,550 | 1,503 | 1,539 | 36,100 | 513 |
| 2001-09-18 | 1,560 | 1,560 | 1,490 | 1,520 | 35,700 | 506.67 |
| 2001-09-17 | 1,550 | 1,566 | 1,480 | 1,542 | 14,400 | 514 |
| 2001-09-14 | 1,506 | 1,594 | 1,506 | 1,578 | 45,800 | 526 |
| 2001-09-13 | 1,502 | 1,522 | 1,502 | 1,507 | 9,900 | 502.33 |
| 2001-09-12 | 1,514 | 1,560 | 1,484 | 1,492 | 33,000 | 497.33 |
| 2001-09-11 | 1,591 | 1,594 | 1,563 | 1,574 | 22,600 | 524.67 |
| 2001-09-10 | 1,565 | 1,630 | 1,565 | 1,610 | 17,500 | 536.67 |
| 2001-09-07 | 1,658 | 1,695 | 1,620 | 1,655 | 18,400 | 551.67 |
| 2001-09-06 | 1,651 | 1,671 | 1,621 | 1,659 | 26,800 | 553 |
| 2001-09-05 | 1,675 | 1,676 | 1,651 | 1,661 | 16,600 | 553.67 |
| 2001-09-04 | 1,676 | 1,697 | 1,661 | 1,697 | 33,000 | 565.67 |
| 2001-09-03 | 1,701 | 1,710 | 1,676 | 1,676 | 21,500 | 558.67 |
| 2001-08-31 | 1,700 | 1,728 | 1,690 | 1,728 | 14,000 | 576 |
| 2001-08-30 | 1,711 | 1,719 | 1,692 | 1,719 | 34,200 | 573 |
| 2001-08-29 | 1,712 | 1,788 | 1,680 | 1,788 | 41,800 | 596 |
| 2001-08-28 | 1,725 | 1,739 | 1,719 | 1,730 | 11,200 | 576.67 |
| 2001-08-27 | 1,718 | 1,745 | 1,718 | 1,726 | 9,600 | 575.33 |
| 2001-08-24 | 1,730 | 1,740 | 1,726 | 1,726 | 15,100 | 575.33 |
| 2001-08-23 | 1,789 | 1,789 | 1,731 | 1,760 | 25,700 | 586.67 |
| 2001-08-22 | 1,753 | 1,790 | 1,753 | 1,789 | 9,700 | 596.33 |
| 2001-08-21 | 1,800 | 1,800 | 1,754 | 1,768 | 5,100 | 589.33 |
| 2001-08-20 | 1,790 | 1,800 | 1,731 | 1,775 | 18,200 | 591.67 |
| 2001-08-17 | 1,790 | 1,803 | 1,780 | 1,790 | 41,000 | 596.67 |
| 2001-08-16 | 1,789 | 1,792 | 1,760 | 1,780 | 32,600 | 593.33 |
| 2001-08-15 | 1,799 | 1,799 | 1,771 | 1,771 | 11,100 | 590.33 |
| 2001-08-14 | 1,790 | 1,798 | 1,761 | 1,773 | 42,100 | 591 |
| 2001-08-13 | 1,799 | 1,799 | 1,760 | 1,792 | 24,000 | 597.33 |
| 2001-08-10 | 1,738 | 1,810 | 1,738 | 1,800 | 50,200 | 600 |
| 2001-08-09 | 1,746 | 1,746 | 1,720 | 1,738 | 4,100 | 579.33 |
| 2001-08-08 | 1,750 | 1,750 | 1,730 | 1,746 | 6,500 | 582 |
| 2001-08-07 | 1,715 | 1,750 | 1,715 | 1,750 | 14,000 | 583.33 |
| 2001-08-06 | 1,721 | 1,745 | 1,712 | 1,745 | 17,700 | 581.67 |
| 2001-08-03 | 1,784 | 1,784 | 1,722 | 1,736 | 28,100 | 578.67 |
| 2001-08-02 | 1,745 | 1,784 | 1,745 | 1,784 | 30,900 | 594.67 |
| 2001-08-01 | 1,726 | 1,765 | 1,725 | 1,744 | 35,300 | 581.33 |
| 2001-07-31 | 1,731 | 1,770 | 1,729 | 1,770 | 11,100 | 590 |
| 2001-07-30 | 1,795 | 1,800 | 1,737 | 1,750 | 18,200 | 583.33 |
| 2001-07-27 | 1,780 | 1,784 | 1,766 | 1,783 | 27,800 | 594.33 |
| 2001-07-26 | 1,785 | 1,785 | 1,725 | 1,755 | 9,900 | 585 |
| 2001-07-25 | 1,750 | 1,790 | 1,731 | 1,773 | 90,000 | 591 |
| 2001-07-24 | 1,744 | 1,745 | 1,701 | 1,727 | 26,200 | 575.67 |
| 2001-07-23 | 1,760 | 1,760 | 1,672 | 1,684 | 22,500 | 561.33 |
| 2001-07-19 | 1,728 | 1,733 | 1,693 | 1,730 | 31,100 | 576.67 |
| 2001-07-18 | 1,761 | 1,761 | 1,716 | 1,727 | 20,400 | 575.67 |
| 2001-07-17 | 1,770 | 1,770 | 1,728 | 1,761 | 16,000 | 587 |
| 2001-07-16 | 1,800 | 1,800 | 1,705 | 1,740 | 16,900 | 580 |
| 2001-07-13 | 1,795 | 1,820 | 1,760 | 1,780 | 72,200 | 593.33 |
| 2001-07-12 | 1,740 | 1,755 | 1,720 | 1,755 | 21,900 | 585 |
| 2001-07-11 | 1,739 | 1,739 | 1,702 | 1,713 | 10,600 | 571 |
| 2001-07-10 | 1,753 | 1,753 | 1,708 | 1,740 | 16,500 | 580 |
| 2001-07-09 | 1,722 | 1,728 | 1,701 | 1,707 | 23,100 | 569 |
| 2001-07-06 | 1,780 | 1,780 | 1,741 | 1,779 | 24,000 | 593 |
| 2001-07-05 | 1,773 | 1,800 | 1,770 | 1,786 | 27,900 | 595.33 |
| 2001-07-04 | 1,840 | 1,840 | 1,782 | 1,784 | 14,000 | 594.67 |
| 2001-07-03 | 1,845 | 1,849 | 1,805 | 1,840 | 19,700 | 613.33 |
| 2001-07-02 | 1,850 | 1,850 | 1,820 | 1,845 | 93,100 | 615 |
| 2001-06-29 | 1,840 | 1,845 | 1,775 | 1,800 | 19,000 | 600 |
| 2001-06-28 | 1,830 | 1,850 | 1,821 | 1,840 | 91,200 | 613.33 |
| 2001-06-27 | 1,770 | 1,774 | 1,752 | 1,770 | 43,300 | 590 |
| 2001-06-26 | 1,835 | 1,845 | 1,761 | 1,770 | 31,100 | 590 |
| 2001-06-25 | 1,847 | 1,850 | 1,790 | 1,801 | 43,300 | 600.33 |
| 2001-06-22 | 1,845 | 1,850 | 1,831 | 1,847 | 99,500 | 615.67 |
| 2001-06-21 | 1,771 | 1,835 | 1,771 | 1,829 | 43,600 | 609.67 |
| 2001-06-20 | 1,849 | 1,850 | 1,780 | 1,800 | 70,400 | 600 |
| 2001-06-19 | 1,900 | 1,900 | 1,820 | 1,870 | 65,800 | 623.33 |
| 2001-06-18 | 1,878 | 1,900 | 1,852 | 1,900 | 67,600 | 633.33 |
| 2001-06-15 | 1,880 | 1,880 | 1,800 | 1,880 | 56,400 | 626.67 |
| 2001-06-14 | 1,867 | 1,880 | 1,841 | 1,880 | 200,400 | 626.67 |
| 2001-06-13 | 1,835 | 1,875 | 1,835 | 1,855 | 99,500 | 618.33 |
| 2001-06-12 | 1,800 | 1,835 | 1,790 | 1,834 | 147,100 | 611.33 |
| 2001-06-11 | 1,800 | 1,816 | 1,703 | 1,800 | 205,900 | 600 |
| 2001-06-08 | 1,850 | 1,850 | 1,800 | 1,828 | 135,400 | 609.33 |
| 2001-06-07 | 1,749 | 1,880 | 1,740 | 1,850 | 180,100 | 616.67 |
| 2001-06-06 | 1,720 | 1,750 | 1,720 | 1,749 | 45,400 | 583 |
| 2001-06-05 | 1,734 | 1,740 | 1,713 | 1,725 | 28,400 | 575 |
| 2001-06-04 | 1,718 | 1,740 | 1,711 | 1,740 | 29,400 | 580 |
| 2001-06-01 | 1,750 | 1,750 | 1,718 | 1,732 | 17,300 | 577.33 |
| 2001-05-31 | 1,744 | 1,744 | 1,721 | 1,721 | 26,700 | 573.67 |
| 2001-05-30 | 1,770 | 1,770 | 1,748 | 1,748 | 30,200 | 582.67 |
| 2001-05-29 | 1,784 | 1,794 | 1,762 | 1,775 | 77,900 | 591.67 |
| 2001-05-28 | 1,781 | 1,784 | 1,775 | 1,781 | 111,600 | 593.67 |
| 2001-05-25 | 1,764 | 1,799 | 1,755 | 1,781 | 296,600 | 593.67 |
| 2001-05-24 | 1,710 | 1,800 | 1,710 | 1,794 | 263,600 | 598 |
| 2001-05-23 | 1,655 | 1,709 | 1,645 | 1,700 | 216,500 | 566.67 |
| 2001-05-22 | 1,641 | 1,670 | 1,600 | 1,635 | 83,400 | 545 |
| 2001-05-21 | 1,606 | 1,635 | 1,595 | 1,635 | 69,100 | 545 |
| 2001-05-18 | 1,600 | 1,621 | 1,600 | 1,606 | 55,700 | 535.33 |
| 2001-05-17 | 1,550 | 1,639 | 1,538 | 1,639 | 101,500 | 546.33 |
| 2001-05-16 | 1,600 | 1,606 | 1,572 | 1,590 | 22,300 | 530 |
| 2001-05-15 | 1,600 | 1,611 | 1,580 | 1,600 | 18,000 | 533.33 |
| 2001-05-14 | 1,620 | 1,645 | 1,605 | 1,605 | 13,800 | 535 |
| 2001-05-11 | 1,617 | 1,641 | 1,613 | 1,620 | 14,200 | 540 |
| 2001-05-10 | 1,627 | 1,630 | 1,615 | 1,627 | 51,500 | 542.33 |
| 2001-05-09 | 1,608 | 1,630 | 1,603 | 1,628 | 43,100 | 542.67 |
| 2001-05-08 | 1,615 | 1,634 | 1,605 | 1,619 | 33,600 | 539.67 |
| 2001-05-07 | 1,615 | 1,619 | 1,611 | 1,618 | 37,900 | 539.33 |
| 2001-05-02 | 1,640 | 1,641 | 1,600 | 1,614 | 43,600 | 538 |
| 2001-05-01 | 1,615 | 1,647 | 1,610 | 1,640 | 100,400 | 546.67 |
| 2001-04-27 | 1,600 | 1,615 | 1,597 | 1,610 | 29,600 | 536.67 |
| 2001-04-26 | 1,615 | 1,615 | 1,591 | 1,610 | 42,600 | 536.67 |
| 2001-04-25 | 1,605 | 1,605 | 1,575 | 1,590 | 80,200 | 530 |
| 2001-04-24 | 1,600 | 1,635 | 1,590 | 1,635 | 67,600 | 545 |
| 2001-04-23 | 1,600 | 1,632 | 1,600 | 1,600 | 30,500 | 533.33 |
| 2001-04-20 | 1,595 | 1,616 | 1,590 | 1,606 | 64,600 | 535.33 |
| 2001-04-19 | 1,600 | 1,615 | 1,592 | 1,605 | 73,400 | 535 |
| 2001-04-18 | 1,605 | 1,621 | 1,600 | 1,615 | 47,800 | 538.33 |
| 2001-04-17 | 1,600 | 1,601 | 1,582 | 1,600 | 46,100 | 533.33 |
| 2001-04-16 | 1,600 | 1,610 | 1,600 | 1,600 | 13,200 | 533.33 |
| 2001-04-13 | 1,610 | 1,613 | 1,581 | 1,590 | 37,700 | 530 |
| 2001-04-12 | 1,600 | 1,615 | 1,590 | 1,610 | 101,400 | 536.67 |
| 2001-04-11 | 1,600 | 1,601 | 1,572 | 1,590 | 81,400 | 530 |
| 2001-04-10 | 1,602 | 1,620 | 1,591 | 1,605 | 75,400 | 535 |
| 2001-04-09 | 1,601 | 1,608 | 1,590 | 1,601 | 61,000 | 533.67 |
| 2001-04-06 | 1,600 | 1,600 | 1,590 | 1,590 | 41,000 | 530 |
| 2001-04-05 | 1,620 | 1,620 | 1,600 | 1,600 | 74,300 | 533.33 |
| 2001-04-04 | 1,600 | 1,650 | 1,590 | 1,620 | 88,300 | 540 |
| 2001-04-03 | 1,609 | 1,620 | 1,590 | 1,620 | 65,600 | 540 |
| 2001-04-02 | 1,560 | 1,620 | 1,550 | 1,617 | 49,500 | 539 |
| 2001-03-30 | 1,590 | 1,590 | 1,551 | 1,551 | 67,100 | 517 |
| 2001-03-29 | 1,600 | 1,635 | 1,580 | 1,590 | 54,800 | 530 |
| 2001-03-28 | 1,597 | 1,610 | 1,575 | 1,600 | 25,600 | 533.33 |
| 2001-03-27 | 1,580 | 1,600 | 1,560 | 1,588 | 28,300 | 529.33 |
| 2001-03-26 | 1,570 | 1,610 | 1,565 | 1,610 | 75,000 | 536.67 |
| 2001-03-23 | 1,550 | 1,575 | 1,540 | 1,570 | 60,700 | 523.33 |
| 2001-03-22 | 1,559 | 1,576 | 1,541 | 1,575 | 100,800 | 525 |
| 2001-03-21 | 1,523 | 1,559 | 1,523 | 1,559 | 40,600 | 519.67 |
| 2001-03-19 | 1,523 | 1,565 | 1,522 | 1,523 | 23,500 | 507.67 |
| 2001-03-16 | 1,547 | 1,550 | 1,516 | 1,523 | 29,400 | 507.67 |
| 2001-03-15 | 1,476 | 1,547 | 1,476 | 1,546 | 32,200 | 515.33 |
| 2001-03-14 | 1,540 | 1,553 | 1,519 | 1,526 | 44,700 | 508.67 |
| 2001-03-13 | 1,527 | 1,540 | 1,487 | 1,540 | 35,700 | 513.33 |
| 2001-03-12 | 1,534 | 1,564 | 1,534 | 1,541 | 13,600 | 513.67 |
| 2001-03-09 | 1,565 | 1,586 | 1,550 | 1,564 | 81,300 | 521.33 |
| 2001-03-08 | 1,529 | 1,550 | 1,529 | 1,545 | 50,600 | 515 |
| 2001-03-07 | 1,531 | 1,540 | 1,520 | 1,530 | 33,900 | 510 |
| 2001-03-06 | 1,480 | 1,540 | 1,480 | 1,540 | 30,400 | 513.33 |
| 2001-03-05 | 1,519 | 1,519 | 1,470 | 1,500 | 52,700 | 500 |
| 2001-03-02 | 1,530 | 1,545 | 1,500 | 1,520 | 60,100 | 506.67 |
| 2001-03-01 | 1,543 | 1,543 | 1,487 | 1,530 | 47,900 | 510 |
| 2001-02-28 | 1,550 | 1,550 | 1,541 | 1,543 | 59,700 | 514.33 |
| 2001-02-27 | 1,545 | 1,546 | 1,539 | 1,540 | 101,200 | 513.33 |
| 2001-02-26 | 1,550 | 1,553 | 1,530 | 1,540 | 36,300 | 513.33 |
| 2001-02-23 | 1,535 | 1,551 | 1,525 | 1,550 | 76,400 | 516.67 |
| 2001-02-22 | 1,535 | 1,547 | 1,514 | 1,537 | 68,700 | 512.33 |
| 2001-02-21 | 1,517 | 1,550 | 1,500 | 1,540 | 110,200 | 513.33 |
| 2001-02-20 | 1,501 | 1,530 | 1,496 | 1,517 | 39,400 | 505.67 |
| 2001-02-19 | 1,480 | 1,510 | 1,480 | 1,500 | 34,100 | 500 |
| 2001-02-16 | 1,500 | 1,529 | 1,481 | 1,510 | 80,900 | 503.33 |
| 2001-02-15 | 1,489 | 1,500 | 1,460 | 1,487 | 48,300 | 495.67 |
| 2001-02-14 | 1,480 | 1,489 | 1,455 | 1,460 | 31,300 | 486.67 |
| 2001-02-13 | 1,460 | 1,510 | 1,455 | 1,489 | 85,100 | 496.33 |
| 2001-02-09 | 1,430 | 1,452 | 1,416 | 1,450 | 34,900 | 483.33 |
| 2001-02-08 | 1,401 | 1,429 | 1,400 | 1,402 | 35,000 | 467.33 |
| 2001-02-07 | 1,407 | 1,428 | 1,391 | 1,420 | 152,500 | 473.33 |
| 2001-02-06 | 1,480 | 1,480 | 1,410 | 1,450 | 24,100 | 483.33 |
| 2001-02-05 | 1,420 | 1,465 | 1,400 | 1,451 | 92,100 | 483.67 |
| 2001-02-02 | 1,390 | 1,450 | 1,389 | 1,449 | 73,000 | 483 |
| 2001-02-01 | 1,460 | 1,460 | 1,391 | 1,400 | 17,100 | 466.67 |
| 2001-01-31 | 1,430 | 1,469 | 1,430 | 1,460 | 28,200 | 486.67 |
| 2001-01-30 | 1,436 | 1,436 | 1,419 | 1,429 | 68,200 | 476.33 |
| 2001-01-29 | 1,420 | 1,500 | 1,400 | 1,450 | 71,400 | 483.33 |
| 2001-01-26 | 1,351 | 1,394 | 1,351 | 1,380 | 88,900 | 460 |
| 2001-01-25 | 1,350 | 1,379 | 1,348 | 1,350 | 40,000 | 450 |
| 2001-01-24 | 1,390 | 1,390 | 1,365 | 1,365 | 37,100 | 455 |
| 2001-01-23 | 1,400 | 1,400 | 1,387 | 1,390 | 32,300 | 463.33 |
| 2001-01-22 | 1,392 | 1,400 | 1,390 | 1,390 | 35,400 | 463.33 |
| 2001-01-19 | 1,380 | 1,400 | 1,370 | 1,370 | 74,300 | 456.67 |
| 2001-01-18 | 1,380 | 1,400 | 1,370 | 1,385 | 59,500 | 461.67 |
| 2001-01-17 | 1,400 | 1,402 | 1,390 | 1,400 | 31,900 | 466.67 |
| 2001-01-16 | 1,351 | 1,414 | 1,351 | 1,371 | 100,400 | 457 |
| 2001-01-15 | 1,400 | 1,410 | 1,300 | 1,370 | 179,900 | 456.67 |
| 2001-01-12 | 1,424 | 1,472 | 1,424 | 1,450 | 62,400 | 483.33 |
| 2001-01-11 | 1,458 | 1,458 | 1,430 | 1,444 | 35,200 | 481.33 |
| 2001-01-10 | 1,524 | 1,524 | 1,450 | 1,460 | 29,800 | 486.67 |
| 2001-01-09 | 1,529 | 1,529 | 1,470 | 1,500 | 35,700 | 500 |
| 2001-01-05 | 1,520 | 1,539 | 1,520 | 1,524 | 25,100 | 508 |
| 2001-01-04 | 1,560 | 1,569 | 1,520 | 1,540 | 19,700 | 513.33 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株