6146 (株)ディスコ 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 | 6,000 | 6,200 | 5,980 | 6,200 | 37,000 | 2,066.67 |
| 2001-12-27 | 5,740 | 5,980 | 5,730 | 5,960 | 29,600 | 1,986.67 |
| 2001-12-26 | 5,600 | 5,790 | 5,580 | 5,770 | 22,300 | 1,923.33 |
| 2001-12-25 | 5,660 | 5,660 | 5,500 | 5,650 | 27,400 | 1,883.33 |
| 2001-12-21 | 5,720 | 5,780 | 5,610 | 5,660 | 50,000 | 1,886.67 |
| 2001-12-20 | 6,030 | 6,030 | 5,870 | 6,020 | 42,400 | 2,006.67 |
| 2001-12-19 | 6,080 | 6,150 | 5,850 | 6,040 | 34,100 | 2,013.33 |
| 2001-12-18 | 6,150 | 6,220 | 6,020 | 6,090 | 43,500 | 2,030 |
| 2001-12-17 | 6,000 | 6,000 | 5,830 | 5,850 | 39,700 | 1,950 |
| 2001-12-14 | 6,090 | 6,120 | 5,950 | 6,000 | 141,900 | 2,000 |
| 2001-12-13 | 6,370 | 6,420 | 6,250 | 6,290 | 137,600 | 2,096.67 |
| 2001-12-12 | 6,180 | 6,480 | 6,170 | 6,400 | 108,600 | 2,133.33 |
| 2001-12-11 | 6,150 | 6,190 | 6,050 | 6,070 | 87,500 | 2,023.33 |
| 2001-12-10 | 6,400 | 6,470 | 6,210 | 6,350 | 163,100 | 2,116.67 |
| 2001-12-07 | 6,120 | 6,310 | 6,000 | 6,310 | 241,100 | 2,103.33 |
| 2001-12-06 | 5,880 | 6,120 | 5,800 | 5,960 | 282,900 | 1,986.67 |
| 2001-12-05 | 5,320 | 5,480 | 5,320 | 5,480 | 63,800 | 1,826.67 |
| 2001-12-04 | 5,150 | 5,220 | 5,020 | 5,220 | 98,000 | 1,740 |
| 2001-12-03 | 5,160 | 5,160 | 4,980 | 5,020 | 91,700 | 1,673.33 |
| 2001-11-30 | 5,050 | 5,140 | 5,000 | 5,060 | 52,200 | 1,686.67 |
| 2001-11-29 | 4,980 | 5,090 | 4,890 | 5,000 | 143,500 | 1,666.67 |
| 2001-11-28 | 5,430 | 5,430 | 5,200 | 5,210 | 83,500 | 1,736.67 |
| 2001-11-27 | 5,320 | 5,550 | 5,320 | 5,460 | 124,500 | 1,820 |
| 2001-11-26 | 5,670 | 5,700 | 5,250 | 5,250 | 189,500 | 1,750 |
| 2001-11-22 | 5,250 | 5,500 | 5,200 | 5,470 | 54,500 | 1,823.33 |
| 2001-11-21 | 5,390 | 5,420 | 5,270 | 5,380 | 134,500 | 1,793.33 |
| 2001-11-20 | 5,800 | 5,830 | 5,600 | 5,690 | 94,800 | 1,896.67 |
| 2001-11-19 | 5,700 | 5,800 | 5,600 | 5,690 | 57,400 | 1,896.67 |
| 2001-11-16 | 5,590 | 5,750 | 5,550 | 5,720 | 156,300 | 1,906.67 |
| 2001-11-15 | 5,250 | 5,530 | 5,220 | 5,490 | 93,500 | 1,830 |
| 2001-11-14 | 5,280 | 5,390 | 5,260 | 5,350 | 78,500 | 1,783.33 |
| 2001-11-13 | 5,180 | 5,180 | 5,000 | 5,180 | 33,300 | 1,726.67 |
| 2001-11-12 | 5,200 | 5,250 | 5,080 | 5,100 | 49,000 | 1,700 |
| 2001-11-09 | 5,200 | 5,240 | 5,100 | 5,170 | 62,700 | 1,723.33 |
| 2001-11-08 | 4,670 | 5,160 | 4,670 | 5,160 | 244,800 | 1,720 |
| 2001-11-07 | 5,150 | 5,180 | 4,980 | 5,020 | 73,700 | 1,673.33 |
| 2001-11-06 | 5,110 | 5,330 | 5,110 | 5,250 | 59,400 | 1,750 |
| 2001-11-05 | 5,000 | 5,090 | 4,980 | 5,090 | 53,700 | 1,696.67 |
| 2001-11-02 | 4,920 | 5,000 | 4,820 | 4,870 | 106,300 | 1,623.33 |
| 2001-11-01 | 4,600 | 4,810 | 4,600 | 4,670 | 62,500 | 1,556.67 |
| 2001-10-31 | 4,590 | 4,600 | 4,500 | 4,520 | 62,500 | 1,506.67 |
| 2001-10-30 | 4,850 | 4,880 | 4,720 | 4,740 | 72,200 | 1,580 |
| 2001-10-29 | 5,280 | 5,300 | 5,070 | 5,070 | 44,400 | 1,690 |
| 2001-10-26 | 5,310 | 5,310 | 5,070 | 5,080 | 80,400 | 1,693.33 |
| 2001-10-25 | 5,150 | 5,180 | 5,050 | 5,110 | 169,700 | 1,703.33 |
| 2001-10-24 | 5,410 | 5,480 | 5,260 | 5,320 | 65,000 | 1,773.33 |
| 2001-10-23 | 5,300 | 5,500 | 5,200 | 5,450 | 114,600 | 1,816.67 |
| 2001-10-22 | 4,800 | 5,230 | 4,790 | 5,140 | 67,700 | 1,713.33 |
| 2001-10-19 | 4,600 | 4,790 | 4,600 | 4,750 | 34,400 | 1,583.33 |
| 2001-10-18 | 4,640 | 4,700 | 4,490 | 4,610 | 62,800 | 1,536.67 |
| 2001-10-17 | 4,460 | 4,790 | 4,360 | 4,790 | 83,300 | 1,596.67 |
| 2001-10-16 | 4,160 | 4,400 | 4,150 | 4,290 | 65,200 | 1,430 |
| 2001-10-15 | 4,260 | 4,400 | 4,110 | 4,200 | 74,300 | 1,400 |
| 2001-10-12 | 4,360 | 4,410 | 4,320 | 4,410 | 129,700 | 1,470 |
| 2001-10-11 | 4,000 | 4,170 | 3,910 | 3,910 | 111,700 | 1,303.33 |
| 2001-10-10 | 3,850 | 3,910 | 3,770 | 3,810 | 156,300 | 1,270 |
| 2001-10-09 | 3,770 | 3,880 | 3,740 | 3,800 | 111,600 | 1,266.67 |
| 2001-10-05 | 3,710 | 3,850 | 3,660 | 3,800 | 117,500 | 1,266.67 |
| 2001-10-04 | 3,640 | 3,690 | 3,560 | 3,660 | 63,100 | 1,220 |
| 2001-10-03 | 3,500 | 3,550 | 3,440 | 3,490 | 50,000 | 1,163.33 |
| 2001-10-02 | 3,400 | 3,440 | 3,310 | 3,440 | 81,700 | 1,146.67 |
| 2001-10-01 | 3,480 | 3,480 | 3,250 | 3,350 | 65,900 | 1,116.67 |
| 2001-09-28 | 3,320 | 3,550 | 3,230 | 3,470 | 93,200 | 1,156.67 |
| 2001-09-27 | 3,310 | 3,450 | 3,290 | 3,450 | 73,300 | 1,150 |
| 2001-09-26 | 3,300 | 3,350 | 3,250 | 3,310 | 62,100 | 1,103.33 |
| 2001-09-25 | 3,720 | 3,720 | 3,180 | 3,300 | 112,300 | 1,100 |
| 2001-09-21 | 3,300 | 3,480 | 3,200 | 3,430 | 115,500 | 1,143.33 |
| 2001-09-20 | 3,960 | 3,980 | 3,660 | 3,700 | 119,700 | 1,233.33 |
| 2001-09-19 | 3,900 | 4,100 | 3,900 | 4,100 | 45,500 | 1,366.67 |
| 2001-09-18 | 3,850 | 4,100 | 3,810 | 3,900 | 74,300 | 1,300 |
| 2001-09-17 | 3,880 | 3,980 | 3,810 | 3,900 | 27,600 | 1,300 |
| 2001-09-14 | 3,950 | 4,190 | 3,900 | 4,180 | 51,500 | 1,393.33 |
| 2001-09-13 | 4,050 | 4,060 | 3,950 | 3,950 | 38,900 | 1,316.67 |
| 2001-09-12 | 4,200 | 4,270 | 4,200 | 4,200 | 35,300 | 1,400 |
| 2001-09-11 | 4,570 | 4,570 | 4,450 | 4,450 | 19,400 | 1,483.33 |
| 2001-09-10 | 4,200 | 4,450 | 4,200 | 4,420 | 29,000 | 1,473.33 |
| 2001-09-07 | 4,400 | 4,460 | 4,330 | 4,450 | 34,600 | 1,483.33 |
| 2001-09-06 | 4,370 | 4,600 | 4,370 | 4,400 | 46,100 | 1,466.67 |
| 2001-09-05 | 4,470 | 4,470 | 4,260 | 4,420 | 66,600 | 1,473.33 |
| 2001-09-04 | 4,200 | 4,800 | 4,010 | 4,760 | 76,900 | 1,586.67 |
| 2001-09-03 | 4,510 | 4,510 | 4,290 | 4,310 | 37,600 | 1,436.67 |
| 2001-08-31 | 4,650 | 4,700 | 4,500 | 4,540 | 54,800 | 1,513.33 |
| 2001-08-30 | 4,500 | 4,600 | 4,440 | 4,600 | 23,000 | 1,533.33 |
| 2001-08-29 | 4,640 | 4,650 | 4,530 | 4,530 | 32,100 | 1,510 |
| 2001-08-28 | 4,710 | 4,720 | 4,590 | 4,700 | 46,300 | 1,566.67 |
| 2001-08-27 | 4,620 | 4,780 | 4,620 | 4,710 | 71,800 | 1,570 |
| 2001-08-24 | 4,360 | 4,440 | 4,340 | 4,370 | 30,700 | 1,456.67 |
| 2001-08-23 | 4,650 | 4,650 | 4,380 | 4,410 | 62,600 | 1,470 |
| 2001-08-22 | 4,550 | 4,690 | 4,510 | 4,580 | 81,400 | 1,526.67 |
| 2001-08-21 | 4,700 | 4,850 | 4,510 | 4,680 | 91,500 | 1,560 |
| 2001-08-20 | 4,840 | 4,900 | 4,650 | 4,750 | 110,400 | 1,583.33 |
| 2001-08-17 | 5,100 | 5,180 | 4,940 | 5,090 | 71,200 | 1,696.67 |
| 2001-08-16 | 5,210 | 5,270 | 5,050 | 5,180 | 86,500 | 1,726.67 |
| 2001-08-15 | 5,300 | 5,390 | 5,100 | 5,380 | 61,400 | 1,793.33 |
| 2001-08-14 | 5,170 | 5,480 | 4,980 | 5,390 | 207,000 | 1,796.67 |
| 2001-08-13 | 5,900 | 5,900 | 5,190 | 5,270 | 176,700 | 1,756.67 |
| 2001-08-10 | 6,200 | 6,250 | 6,010 | 6,020 | 36,900 | 2,006.67 |
| 2001-08-09 | 6,050 | 6,140 | 5,980 | 6,000 | 71,200 | 2,000 |
| 2001-08-08 | 6,490 | 6,490 | 6,220 | 6,250 | 28,300 | 2,083.33 |
| 2001-08-07 | 6,300 | 6,420 | 6,240 | 6,390 | 57,500 | 2,130 |
| 2001-08-06 | 6,620 | 6,750 | 6,480 | 6,480 | 56,500 | 2,160 |
| 2001-08-03 | 6,730 | 6,860 | 6,620 | 6,770 | 53,600 | 2,256.67 |
| 2001-08-02 | 6,500 | 6,700 | 6,320 | 6,660 | 140,800 | 2,220 |
| 2001-08-01 | 6,300 | 6,300 | 6,100 | 6,150 | 46,500 | 2,050 |
| 2001-07-31 | 5,950 | 6,150 | 5,920 | 6,120 | 68,400 | 2,040 |
| 2001-07-30 | 5,850 | 5,900 | 5,750 | 5,850 | 186,700 | 1,950 |
| 2001-07-27 | 6,370 | 6,370 | 6,020 | 6,050 | 89,300 | 2,016.67 |
| 2001-07-26 | 6,610 | 6,650 | 6,300 | 6,370 | 92,900 | 2,123.33 |
| 2001-07-25 | 6,280 | 6,830 | 6,270 | 6,510 | 75,200 | 2,170 |
| 2001-07-24 | 6,100 | 6,250 | 6,100 | 6,250 | 44,700 | 2,083.33 |
| 2001-07-23 | 6,140 | 6,200 | 6,100 | 6,150 | 47,800 | 2,050 |
| 2001-07-19 | 6,080 | 6,280 | 6,080 | 6,140 | 37,900 | 2,046.67 |
| 2001-07-18 | 6,180 | 6,180 | 6,050 | 6,100 | 42,700 | 2,033.33 |
| 2001-07-17 | 6,010 | 6,200 | 6,010 | 6,170 | 46,300 | 2,056.67 |
| 2001-07-16 | 6,400 | 6,490 | 6,200 | 6,240 | 30,100 | 2,080 |
| 2001-07-13 | 6,450 | 6,540 | 6,300 | 6,390 | 98,800 | 2,130 |
| 2001-07-12 | 6,180 | 6,300 | 6,100 | 6,150 | 53,100 | 2,050 |
| 2001-07-11 | 5,810 | 6,080 | 5,800 | 5,980 | 51,900 | 1,993.33 |
| 2001-07-10 | 5,990 | 6,240 | 5,830 | 6,190 | 60,000 | 2,063.33 |
| 2001-07-09 | 5,870 | 5,970 | 5,550 | 5,760 | 108,900 | 1,920 |
| 2001-07-06 | 6,470 | 6,470 | 6,150 | 6,270 | 59,200 | 2,090 |
| 2001-07-05 | 6,590 | 6,650 | 6,500 | 6,650 | 83,300 | 2,216.67 |
| 2001-07-04 | 6,850 | 6,850 | 6,510 | 6,520 | 45,900 | 2,173.33 |
| 2001-07-03 | 6,950 | 6,970 | 6,730 | 6,750 | 43,800 | 2,250 |
| 2001-07-02 | 6,850 | 6,960 | 6,850 | 6,940 | 58,900 | 2,313.33 |
| 2001-06-29 | 7,010 | 7,300 | 7,000 | 7,150 | 102,300 | 2,383.33 |
| 2001-06-28 | 6,670 | 6,900 | 6,660 | 6,710 | 41,800 | 2,236.67 |
| 2001-06-27 | 6,710 | 6,760 | 6,630 | 6,710 | 80,100 | 2,236.67 |
| 2001-06-26 | 6,740 | 6,740 | 6,570 | 6,610 | 53,400 | 2,203.33 |
| 2001-06-25 | 6,850 | 6,980 | 6,750 | 6,750 | 52,900 | 2,250 |
| 2001-06-22 | 6,770 | 6,800 | 6,650 | 6,730 | 126,900 | 2,243.33 |
| 2001-06-21 | 6,900 | 6,950 | 6,500 | 6,670 | 144,700 | 2,223.33 |
| 2001-06-20 | 6,870 | 6,920 | 6,700 | 6,810 | 69,100 | 2,270 |
| 2001-06-19 | 6,950 | 7,100 | 6,800 | 6,920 | 80,700 | 2,306.67 |
| 2001-06-18 | 7,110 | 7,150 | 6,920 | 7,050 | 32,200 | 2,350 |
| 2001-06-15 | 7,300 | 7,300 | 6,980 | 7,210 | 124,400 | 2,403.33 |
| 2001-06-14 | 7,530 | 7,700 | 7,400 | 7,400 | 76,600 | 2,466.67 |
| 2001-06-13 | 7,750 | 7,780 | 7,570 | 7,570 | 114,700 | 2,523.33 |
| 2001-06-12 | 7,810 | 7,870 | 7,600 | 7,620 | 98,800 | 2,540 |
| 2001-06-11 | 8,000 | 8,100 | 7,900 | 7,900 | 102,000 | 2,633.33 |
| 2001-06-08 | 7,900 | 8,140 | 7,900 | 8,000 | 189,000 | 2,666.67 |
| 2001-06-07 | 7,670 | 7,750 | 7,620 | 7,650 | 68,200 | 2,550 |
| 2001-06-06 | 8,010 | 8,050 | 7,700 | 7,770 | 69,600 | 2,590 |
| 2001-06-05 | 8,070 | 8,100 | 7,810 | 7,850 | 48,100 | 2,616.67 |
| 2001-06-04 | 8,600 | 8,600 | 8,030 | 8,060 | 33,400 | 2,686.67 |
| 2001-06-01 | 8,400 | 8,420 | 8,170 | 8,410 | 55,700 | 2,803.33 |
| 2001-05-31 | 7,720 | 8,300 | 7,600 | 8,300 | 229,100 | 2,766.67 |
| 2001-05-30 | 8,610 | 8,680 | 8,400 | 8,420 | 76,300 | 2,806.67 |
| 2001-05-29 | 8,850 | 8,970 | 8,800 | 8,900 | 31,500 | 2,966.67 |
| 2001-05-28 | 9,240 | 9,240 | 9,000 | 9,050 | 36,100 | 3,016.67 |
| 2001-05-25 | 9,180 | 9,280 | 9,180 | 9,190 | 6,900 | 3,063.33 |
| 2001-05-24 | 9,170 | 9,250 | 9,150 | 9,180 | 29,400 | 3,060 |
| 2001-05-23 | 9,200 | 9,460 | 9,200 | 9,370 | 40,200 | 3,123.33 |
| 2001-05-22 | 9,700 | 9,700 | 9,260 | 9,260 | 60,700 | 3,086.67 |
| 2001-05-21 | 9,300 | 9,610 | 9,300 | 9,510 | 29,500 | 3,170 |
| 2001-05-18 | 9,410 | 9,480 | 9,140 | 9,200 | 35,500 | 3,066.67 |
| 2001-05-17 | 9,410 | 9,550 | 9,140 | 9,370 | 82,900 | 3,123.33 |
| 2001-05-16 | 9,400 | 9,400 | 9,150 | 9,210 | 48,500 | 3,070 |
| 2001-05-15 | 9,670 | 9,700 | 9,460 | 9,600 | 69,900 | 3,200 |
| 2001-05-14 | 9,700 | 9,770 | 9,650 | 9,700 | 73,400 | 3,233.33 |
| 2001-05-11 | 9,390 | 9,780 | 9,350 | 9,700 | 102,800 | 3,233.33 |
| 2001-05-10 | 9,650 | 9,750 | 9,130 | 9,490 | 278,700 | 3,163.33 |
| 2001-05-09 | 10,800 | 10,830 | 9,990 | 10,250 | 126,900 | 3,416.67 |
| 2001-05-08 | 10,690 | 10,840 | 10,670 | 10,730 | 72,800 | 3,576.67 |
| 2001-05-07 | 10,500 | 10,910 | 10,500 | 10,910 | 52,200 | 3,636.67 |
| 2001-05-02 | 10,700 | 10,770 | 10,580 | 10,700 | 65,000 | 3,566.67 |
| 2001-05-01 | 10,590 | 10,650 | 10,450 | 10,650 | 47,000 | 3,550 |
| 2001-04-27 | 10,400 | 10,430 | 10,080 | 10,420 | 73,300 | 3,473.33 |
| 2001-04-26 | 10,360 | 10,520 | 10,350 | 10,490 | 84,300 | 3,496.67 |
| 2001-04-25 | 10,090 | 10,330 | 10,090 | 10,330 | 59,000 | 3,443.33 |
| 2001-04-24 | 9,850 | 10,290 | 9,700 | 10,290 | 98,200 | 3,430 |
| 2001-04-23 | 9,850 | 10,300 | 9,850 | 10,100 | 38,800 | 3,366.67 |
| 2001-04-20 | 10,570 | 10,570 | 9,900 | 10,050 | 77,300 | 3,350 |
| 2001-04-19 | 10,220 | 10,520 | 10,010 | 10,480 | 231,500 | 3,493.33 |
| 2001-04-18 | 9,530 | 9,720 | 9,430 | 9,720 | 93,300 | 3,240 |
| 2001-04-17 | 9,130 | 9,300 | 9,130 | 9,230 | 34,400 | 3,076.67 |
| 2001-04-16 | 9,600 | 9,600 | 9,220 | 9,230 | 35,100 | 3,076.67 |
| 2001-04-13 | 9,420 | 9,600 | 9,400 | 9,540 | 116,400 | 3,180 |
| 2001-04-12 | 9,280 | 9,490 | 9,200 | 9,220 | 112,600 | 3,073.33 |
| 2001-04-11 | 8,730 | 9,080 | 8,700 | 9,000 | 57,800 | 3,000 |
| 2001-04-10 | 8,700 | 8,860 | 8,540 | 8,600 | 67,900 | 2,866.67 |
| 2001-04-09 | 8,920 | 9,100 | 8,900 | 8,900 | 48,600 | 2,966.67 |
| 2001-04-06 | 9,490 | 9,500 | 9,100 | 9,220 | 113,100 | 3,073.33 |
| 2001-04-05 | 9,250 | 9,250 | 8,900 | 9,000 | 72,800 | 3,000 |
| 2001-04-04 | 8,630 | 9,350 | 8,600 | 9,250 | 72,600 | 3,083.33 |
| 2001-04-03 | 8,810 | 9,000 | 8,530 | 8,930 | 72,400 | 2,976.67 |
| 2001-04-02 | 9,090 | 9,340 | 8,680 | 8,710 | 82,400 | 2,903.33 |
| 2001-03-30 | 9,700 | 9,700 | 9,100 | 9,100 | 47,400 | 3,033.33 |
| 2001-03-29 | 9,500 | 9,500 | 9,280 | 9,300 | 64,900 | 3,100 |
| 2001-03-28 | 9,750 | 9,760 | 9,450 | 9,730 | 83,600 | 3,243.33 |
| 2001-03-27 | 9,690 | 9,700 | 9,010 | 9,150 | 59,900 | 3,050 |
| 2001-03-26 | 9,260 | 9,760 | 9,080 | 9,760 | 154,400 | 3,253.33 |
| 2001-03-23 | 8,800 | 8,920 | 8,670 | 8,750 | 121,600 | 2,916.67 |
| 2001-03-22 | 8,200 | 8,450 | 8,120 | 8,400 | 55,500 | 2,800 |
| 2001-03-21 | 7,750 | 8,340 | 7,750 | 8,210 | 85,800 | 2,736.67 |
| 2001-03-19 | 7,700 | 8,000 | 7,700 | 7,850 | 32,600 | 2,616.67 |
| 2001-03-16 | 8,100 | 8,200 | 7,880 | 7,880 | 35,200 | 2,626.67 |
| 2001-03-15 | 7,600 | 8,250 | 7,530 | 8,200 | 46,300 | 2,733.33 |
| 2001-03-14 | 7,900 | 7,980 | 7,750 | 7,900 | 52,500 | 2,633.33 |
| 2001-03-13 | 7,590 | 7,790 | 7,510 | 7,600 | 56,500 | 2,533.33 |
| 2001-03-12 | 8,290 | 8,290 | 8,000 | 8,020 | 40,800 | 2,673.33 |
| 2001-03-09 | 8,380 | 8,390 | 8,290 | 8,340 | 79,300 | 2,780 |
| 2001-03-08 | 8,360 | 8,360 | 8,180 | 8,310 | 30,900 | 2,770 |
| 2001-03-07 | 8,400 | 8,430 | 8,290 | 8,400 | 87,900 | 2,800 |
| 2001-03-06 | 7,900 | 8,100 | 7,900 | 8,100 | 36,400 | 2,700 |
| 2001-03-05 | 7,500 | 7,850 | 7,500 | 7,740 | 36,000 | 2,580 |
| 2001-03-02 | 7,770 | 7,890 | 7,700 | 7,700 | 47,900 | 2,566.67 |
| 2001-03-01 | 8,100 | 8,160 | 7,820 | 7,970 | 47,400 | 2,656.67 |
| 2001-02-28 | 8,100 | 8,340 | 7,770 | 8,200 | 123,900 | 2,733.33 |
| 2001-02-27 | 8,210 | 8,300 | 8,010 | 8,020 | 53,600 | 2,673.33 |
| 2001-02-26 | 8,460 | 8,480 | 8,140 | 8,150 | 21,500 | 2,716.67 |
| 2001-02-23 | 8,110 | 8,350 | 8,100 | 8,290 | 39,000 | 2,763.33 |
| 2001-02-22 | 8,100 | 8,150 | 7,900 | 8,120 | 49,800 | 2,706.67 |
| 2001-02-21 | 8,100 | 8,180 | 7,900 | 8,180 | 27,400 | 2,726.67 |
| 2001-02-20 | 8,170 | 8,250 | 8,090 | 8,230 | 35,800 | 2,743.33 |
| 2001-02-19 | 7,800 | 8,070 | 7,740 | 8,070 | 32,900 | 2,690 |
| 2001-02-16 | 8,160 | 8,300 | 7,970 | 8,300 | 121,000 | 2,766.67 |
| 2001-02-15 | 7,850 | 8,000 | 7,800 | 8,000 | 49,500 | 2,666.67 |
| 2001-02-14 | 7,500 | 7,810 | 7,400 | 7,600 | 28,400 | 2,533.33 |
| 2001-02-13 | 8,010 | 8,010 | 7,690 | 7,690 | 37,300 | 2,563.33 |
| 2001-02-09 | 7,300 | 7,830 | 7,200 | 7,810 | 67,100 | 2,603.33 |
| 2001-02-08 | 7,300 | 7,350 | 7,200 | 7,220 | 62,000 | 2,406.67 |
| 2001-02-07 | 7,300 | 7,490 | 7,300 | 7,400 | 46,600 | 2,466.67 |
| 2001-02-06 | 7,600 | 7,800 | 7,200 | 7,450 | 122,800 | 2,483.33 |
| 2001-02-05 | 7,760 | 7,860 | 7,490 | 7,600 | 89,500 | 2,533.33 |
| 2001-02-02 | 8,250 | 8,280 | 8,190 | 8,260 | 58,400 | 2,753.33 |
| 2001-02-01 | 8,150 | 8,170 | 7,970 | 8,150 | 73,000 | 2,716.67 |
| 2001-01-31 | 8,000 | 8,100 | 7,900 | 8,050 | 93,600 | 2,683.33 |
| 2001-01-30 | 7,620 | 7,810 | 7,610 | 7,800 | 34,400 | 2,600 |
| 2001-01-29 | 7,410 | 7,600 | 7,410 | 7,570 | 67,700 | 2,523.33 |
| 2001-01-26 | 7,950 | 7,950 | 7,700 | 7,890 | 64,100 | 2,630 |
| 2001-01-25 | 7,910 | 8,040 | 7,900 | 7,970 | 41,300 | 2,656.67 |
| 2001-01-24 | 7,890 | 8,100 | 7,850 | 7,900 | 51,900 | 2,633.33 |
| 2001-01-23 | 7,800 | 7,970 | 7,800 | 7,890 | 40,100 | 2,630 |
| 2001-01-22 | 8,060 | 8,100 | 7,800 | 8,100 | 75,100 | 2,700 |
| 2001-01-19 | 8,450 | 8,500 | 8,100 | 8,260 | 166,600 | 2,753.33 |
| 2001-01-18 | 8,200 | 8,380 | 8,070 | 8,250 | 180,000 | 2,750 |
| 2001-01-17 | 7,550 | 7,700 | 7,250 | 7,700 | 142,500 | 2,566.67 |
| 2001-01-16 | 7,690 | 7,780 | 7,200 | 7,650 | 141,800 | 2,550 |
| 2001-01-15 | 7,210 | 7,800 | 7,200 | 7,790 | 125,200 | 2,596.67 |
| 2001-01-12 | 6,470 | 7,070 | 6,370 | 7,070 | 279,800 | 2,356.67 |
| 2001-01-11 | 6,170 | 6,170 | 5,890 | 6,070 | 121,500 | 2,023.33 |
| 2001-01-10 | 6,100 | 6,120 | 5,820 | 5,880 | 86,100 | 1,960 |
| 2001-01-09 | 6,250 | 6,500 | 5,780 | 6,010 | 195,200 | 2,003.33 |
| 2001-01-05 | 6,490 | 6,840 | 6,450 | 6,750 | 78,600 | 2,250 |
| 2001-01-04 | 6,500 | 6,590 | 6,300 | 6,460 | 51,300 | 2,153.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株