6273 SMC(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 | 13,200 | 13,680 | 13,130 | 13,340 | 89,600 | 13,340 |
| 2001-12-27 | 12,900 | 13,100 | 12,860 | 13,100 | 47,600 | 13,100 |
| 2001-12-26 | 13,000 | 13,040 | 12,820 | 12,890 | 75,100 | 12,890 |
| 2001-12-25 | 12,800 | 13,100 | 12,660 | 13,040 | 70,700 | 13,040 |
| 2001-12-21 | 12,900 | 13,050 | 12,850 | 12,970 | 77,100 | 12,970 |
| 2001-12-20 | 13,280 | 13,400 | 13,070 | 13,250 | 90,900 | 13,250 |
| 2001-12-19 | 12,990 | 13,200 | 12,810 | 12,810 | 211,000 | 12,810 |
| 2001-12-18 | 13,280 | 13,310 | 12,810 | 12,990 | 132,100 | 12,990 |
| 2001-12-17 | 13,200 | 13,360 | 13,050 | 13,080 | 112,900 | 13,080 |
| 2001-12-14 | 13,450 | 13,610 | 13,170 | 13,330 | 314,700 | 13,330 |
| 2001-12-13 | 13,400 | 13,760 | 13,300 | 13,460 | 254,200 | 13,460 |
| 2001-12-12 | 13,300 | 13,690 | 13,110 | 13,590 | 253,600 | 13,590 |
| 2001-12-11 | 12,700 | 12,780 | 12,420 | 12,700 | 261,500 | 12,700 |
| 2001-12-10 | 13,000 | 13,020 | 12,620 | 12,800 | 256,600 | 12,800 |
| 2001-12-07 | 13,600 | 13,700 | 13,070 | 13,380 | 384,800 | 13,380 |
| 2001-12-06 | 13,590 | 14,570 | 13,550 | 14,200 | 563,200 | 14,200 |
| 2001-12-05 | 11,710 | 12,600 | 11,710 | 12,590 | 389,100 | 12,590 |
| 2001-12-04 | 12,000 | 12,000 | 11,480 | 11,690 | 294,000 | 11,690 |
| 2001-12-03 | 12,560 | 12,560 | 12,010 | 12,060 | 115,800 | 12,060 |
| 2001-11-30 | 12,220 | 12,550 | 12,180 | 12,450 | 176,900 | 12,450 |
| 2001-11-29 | 12,160 | 12,330 | 12,000 | 12,050 | 147,100 | 12,050 |
| 2001-11-28 | 12,500 | 12,680 | 12,210 | 12,340 | 180,500 | 12,340 |
| 2001-11-27 | 12,890 | 13,330 | 12,870 | 13,300 | 166,600 | 13,300 |
| 2001-11-26 | 12,870 | 13,060 | 12,720 | 12,720 | 111,300 | 12,720 |
| 2001-11-22 | 12,000 | 12,230 | 11,900 | 12,000 | 97,700 | 12,000 |
| 2001-11-21 | 12,010 | 12,300 | 11,900 | 12,200 | 94,500 | 12,200 |
| 2001-11-20 | 12,830 | 12,830 | 12,410 | 12,410 | 240,000 | 12,410 |
| 2001-11-19 | 12,100 | 12,650 | 12,000 | 12,490 | 201,800 | 12,490 |
| 2001-11-16 | 11,760 | 12,310 | 11,650 | 11,700 | 214,600 | 11,700 |
| 2001-11-15 | 11,290 | 11,800 | 11,290 | 11,800 | 266,300 | 11,800 |
| 2001-11-14 | 10,870 | 11,000 | 10,740 | 10,890 | 109,700 | 10,890 |
| 2001-11-13 | 10,330 | 10,670 | 10,330 | 10,670 | 274,700 | 10,670 |
| 2001-11-12 | 11,050 | 11,100 | 10,900 | 11,050 | 110,200 | 11,050 |
| 2001-11-09 | 11,200 | 11,300 | 11,160 | 11,200 | 127,600 | 11,200 |
| 2001-11-08 | 11,320 | 11,520 | 11,070 | 11,200 | 105,500 | 11,200 |
| 2001-11-07 | 11,500 | 11,680 | 11,310 | 11,320 | 174,900 | 11,320 |
| 2001-11-06 | 11,500 | 11,630 | 11,400 | 11,450 | 185,200 | 11,450 |
| 2001-11-05 | 11,150 | 11,350 | 11,050 | 11,200 | 116,100 | 11,200 |
| 2001-11-02 | 11,390 | 11,650 | 11,200 | 11,350 | 183,300 | 11,350 |
| 2001-11-01 | 11,150 | 11,170 | 10,890 | 10,900 | 134,700 | 10,900 |
| 2001-10-31 | 10,520 | 10,820 | 10,450 | 10,550 | 177,800 | 10,550 |
| 2001-10-30 | 11,140 | 11,150 | 10,850 | 11,050 | 110,900 | 11,050 |
| 2001-10-29 | 11,700 | 11,800 | 11,310 | 11,310 | 72,000 | 11,310 |
| 2001-10-26 | 11,300 | 11,790 | 11,300 | 11,700 | 118,100 | 11,700 |
| 2001-10-25 | 11,400 | 11,650 | 11,290 | 11,410 | 287,200 | 11,410 |
| 2001-10-24 | 11,640 | 11,820 | 11,440 | 11,600 | 175,300 | 11,600 |
| 2001-10-23 | 11,640 | 11,640 | 11,270 | 11,620 | 133,200 | 11,620 |
| 2001-10-22 | 11,350 | 11,390 | 11,140 | 11,240 | 92,600 | 11,240 |
| 2001-10-19 | 11,630 | 11,690 | 11,400 | 11,650 | 141,800 | 11,650 |
| 2001-10-18 | 11,430 | 11,780 | 11,260 | 11,540 | 233,200 | 11,540 |
| 2001-10-17 | 10,930 | 11,530 | 10,810 | 11,420 | 276,100 | 11,420 |
| 2001-10-16 | 10,550 | 10,760 | 10,500 | 10,690 | 93,800 | 10,690 |
| 2001-10-15 | 10,520 | 10,800 | 10,400 | 10,800 | 258,700 | 10,800 |
| 2001-10-12 | 10,890 | 11,080 | 10,570 | 10,720 | 237,700 | 10,720 |
| 2001-10-11 | 10,590 | 10,900 | 10,470 | 10,900 | 160,300 | 10,900 |
| 2001-10-10 | 10,850 | 10,850 | 10,070 | 10,080 | 155,200 | 10,080 |
| 2001-10-09 | 10,850 | 11,100 | 10,610 | 10,770 | 268,300 | 10,770 |
| 2001-10-05 | 10,810 | 10,890 | 10,600 | 10,870 | 196,500 | 10,870 |
| 2001-10-04 | 10,610 | 10,610 | 10,140 | 10,290 | 91,100 | 10,290 |
| 2001-10-03 | 10,490 | 11,090 | 10,030 | 10,050 | 245,000 | 10,050 |
| 2001-10-02 | 9,990 | 10,600 | 9,810 | 10,600 | 280,100 | 10,600 |
| 2001-10-01 | 9,330 | 9,600 | 9,150 | 9,600 | 168,900 | 9,600 |
| 2001-09-28 | 9,550 | 9,580 | 9,100 | 9,390 | 116,500 | 9,390 |
| 2001-09-27 | 9,100 | 9,580 | 9,020 | 9,300 | 223,900 | 9,300 |
| 2001-09-26 | 9,300 | 9,300 | 8,400 | 9,000 | 292,900 | 9,000 |
| 2001-09-25 | 9,180 | 9,400 | 9,070 | 9,400 | 228,800 | 9,400 |
| 2001-09-21 | 8,500 | 8,730 | 8,490 | 8,500 | 226,300 | 8,500 |
| 2001-09-20 | 8,500 | 8,890 | 8,330 | 8,400 | 443,300 | 8,400 |
| 2001-09-19 | 8,790 | 9,680 | 8,790 | 9,250 | 289,000 | 9,250 |
| 2001-09-18 | 9,500 | 9,750 | 9,200 | 9,290 | 262,300 | 9,290 |
| 2001-09-17 | 9,950 | 9,950 | 9,330 | 9,400 | 189,900 | 9,400 |
| 2001-09-14 | 10,090 | 10,300 | 9,830 | 10,210 | 124,000 | 10,210 |
| 2001-09-13 | 9,790 | 9,850 | 9,300 | 9,810 | 105,900 | 9,810 |
| 2001-09-12 | 9,300 | 9,810 | 9,300 | 9,590 | 75,500 | 9,590 |
| 2001-09-11 | 10,290 | 10,340 | 10,140 | 10,300 | 137,100 | 10,300 |
| 2001-09-10 | 10,410 | 10,580 | 10,290 | 10,400 | 185,700 | 10,400 |
| 2001-09-07 | 10,250 | 10,800 | 10,250 | 10,610 | 183,200 | 10,610 |
| 2001-09-06 | 10,970 | 11,080 | 10,740 | 10,950 | 167,800 | 10,950 |
| 2001-09-05 | 11,050 | 11,800 | 10,800 | 11,100 | 666,300 | 11,100 |
| 2001-09-04 | 9,900 | 10,290 | 9,880 | 10,250 | 289,300 | 10,250 |
| 2001-09-03 | 10,800 | 10,800 | 10,150 | 10,180 | 171,000 | 10,180 |
| 2001-08-31 | 11,170 | 11,370 | 10,650 | 10,840 | 173,800 | 10,840 |
| 2001-08-30 | 11,190 | 11,450 | 10,920 | 10,970 | 220,600 | 10,970 |
| 2001-08-29 | 11,180 | 11,300 | 10,820 | 11,150 | 138,800 | 11,150 |
| 2001-08-28 | 11,460 | 11,530 | 10,800 | 11,210 | 118,700 | 11,210 |
| 2001-08-27 | 11,050 | 11,700 | 11,020 | 11,450 | 202,500 | 11,450 |
| 2001-08-24 | 11,000 | 11,050 | 10,750 | 10,850 | 85,700 | 10,850 |
| 2001-08-23 | 10,550 | 10,850 | 10,510 | 10,780 | 106,600 | 10,780 |
| 2001-08-22 | 10,900 | 11,200 | 10,650 | 10,750 | 162,100 | 10,750 |
| 2001-08-21 | 10,580 | 10,970 | 10,500 | 10,710 | 216,700 | 10,710 |
| 2001-08-20 | 10,890 | 10,890 | 10,440 | 10,780 | 117,300 | 10,780 |
| 2001-08-17 | 10,610 | 11,190 | 10,480 | 11,070 | 166,700 | 11,070 |
| 2001-08-16 | 10,350 | 10,560 | 10,110 | 10,410 | 214,400 | 10,410 |
| 2001-08-15 | 11,500 | 11,670 | 11,340 | 11,350 | 140,600 | 11,350 |
| 2001-08-14 | 10,900 | 11,660 | 10,720 | 11,300 | 196,100 | 11,300 |
| 2001-08-13 | 11,600 | 11,750 | 11,050 | 11,060 | 170,000 | 11,060 |
| 2001-08-10 | 12,220 | 12,260 | 11,850 | 11,980 | 65,800 | 11,980 |
| 2001-08-09 | 12,400 | 12,400 | 11,820 | 11,820 | 90,200 | 11,820 |
| 2001-08-08 | 12,660 | 12,680 | 12,500 | 12,580 | 84,600 | 12,580 |
| 2001-08-07 | 12,700 | 12,700 | 12,360 | 12,460 | 68,200 | 12,460 |
| 2001-08-06 | 12,900 | 12,900 | 12,330 | 12,510 | 52,000 | 12,510 |
| 2001-08-03 | 12,790 | 12,900 | 12,600 | 12,700 | 97,100 | 12,700 |
| 2001-08-02 | 12,370 | 12,950 | 12,170 | 12,700 | 176,200 | 12,700 |
| 2001-08-01 | 11,850 | 12,180 | 11,750 | 11,970 | 189,600 | 11,970 |
| 2001-07-31 | 11,500 | 11,780 | 11,410 | 11,650 | 228,800 | 11,650 |
| 2001-07-30 | 12,010 | 12,010 | 11,600 | 11,700 | 135,000 | 11,700 |
| 2001-07-27 | 12,100 | 12,180 | 11,800 | 12,000 | 95,600 | 12,000 |
| 2001-07-26 | 12,440 | 12,440 | 12,210 | 12,220 | 56,600 | 12,220 |
| 2001-07-25 | 12,460 | 12,460 | 12,310 | 12,440 | 94,300 | 12,440 |
| 2001-07-24 | 12,250 | 12,350 | 12,120 | 12,260 | 118,100 | 12,260 |
| 2001-07-23 | 12,000 | 12,450 | 11,400 | 12,450 | 161,600 | 12,450 |
| 2001-07-19 | 12,460 | 12,460 | 12,010 | 12,400 | 111,500 | 12,400 |
| 2001-07-18 | 12,120 | 12,280 | 11,670 | 11,860 | 95,400 | 11,860 |
| 2001-07-17 | 12,720 | 12,720 | 12,350 | 12,500 | 55,900 | 12,500 |
| 2001-07-16 | 12,650 | 12,900 | 12,630 | 12,720 | 19,100 | 12,720 |
| 2001-07-13 | 13,030 | 13,030 | 12,720 | 12,800 | 51,900 | 12,800 |
| 2001-07-12 | 12,520 | 12,720 | 12,320 | 12,630 | 97,400 | 12,630 |
| 2001-07-11 | 13,170 | 13,170 | 12,520 | 12,590 | 50,600 | 12,590 |
| 2001-07-10 | 12,750 | 13,110 | 12,650 | 12,970 | 79,600 | 12,970 |
| 2001-07-09 | 12,830 | 13,190 | 12,410 | 12,950 | 197,300 | 12,950 |
| 2001-07-06 | 12,950 | 12,950 | 12,570 | 12,630 | 105,800 | 12,630 |
| 2001-07-05 | 13,100 | 13,170 | 12,980 | 13,000 | 97,100 | 13,000 |
| 2001-07-04 | 13,330 | 13,330 | 12,980 | 13,080 | 149,000 | 13,080 |
| 2001-07-03 | 13,360 | 13,570 | 13,030 | 13,130 | 145,800 | 13,130 |
| 2001-07-02 | 13,550 | 13,550 | 13,190 | 13,370 | 108,400 | 13,370 |
| 2001-06-29 | 13,750 | 13,760 | 13,310 | 13,350 | 92,300 | 13,350 |
| 2001-06-28 | 13,750 | 13,800 | 13,230 | 13,350 | 165,100 | 13,350 |
| 2001-06-27 | 13,690 | 13,990 | 13,540 | 13,690 | 226,000 | 13,690 |
| 2001-06-26 | 14,430 | 14,460 | 13,860 | 13,890 | 150,200 | 13,890 |
| 2001-06-25 | 14,950 | 14,950 | 14,220 | 14,450 | 91,800 | 14,450 |
| 2001-06-22 | 14,650 | 14,930 | 14,530 | 14,910 | 123,400 | 14,910 |
| 2001-06-21 | 14,590 | 14,750 | 14,020 | 14,450 | 122,600 | 14,450 |
| 2001-06-20 | 14,000 | 14,000 | 13,710 | 13,990 | 74,500 | 13,990 |
| 2001-06-19 | 13,800 | 14,100 | 13,650 | 13,840 | 103,000 | 13,840 |
| 2001-06-18 | 14,180 | 14,180 | 13,810 | 13,970 | 100,700 | 13,970 |
| 2001-06-15 | 14,000 | 14,220 | 13,850 | 14,120 | 212,800 | 14,120 |
| 2001-06-14 | 14,200 | 14,480 | 14,000 | 14,300 | 95,700 | 14,300 |
| 2001-06-13 | 14,530 | 14,530 | 14,180 | 14,210 | 285,800 | 14,210 |
| 2001-06-12 | 14,510 | 14,650 | 14,500 | 14,500 | 140,000 | 14,500 |
| 2001-06-11 | 15,100 | 15,100 | 14,570 | 14,650 | 128,500 | 14,650 |
| 2001-06-08 | 15,100 | 15,300 | 15,010 | 15,080 | 260,200 | 15,080 |
| 2001-06-07 | 15,290 | 15,350 | 15,090 | 15,200 | 106,700 | 15,200 |
| 2001-06-06 | 15,250 | 15,400 | 15,150 | 15,200 | 118,800 | 15,200 |
| 2001-06-05 | 15,040 | 15,040 | 14,800 | 14,950 | 162,000 | 14,950 |
| 2001-06-04 | 14,900 | 14,990 | 14,800 | 14,930 | 131,300 | 14,930 |
| 2001-06-01 | 14,750 | 15,000 | 14,720 | 14,900 | 150,300 | 14,900 |
| 2001-05-31 | 14,500 | 14,700 | 14,200 | 14,350 | 334,200 | 14,350 |
| 2001-05-30 | 15,300 | 15,570 | 14,710 | 15,300 | 449,900 | 15,300 |
| 2001-05-29 | 15,060 | 15,680 | 15,000 | 15,300 | 294,000 | 15,300 |
| 2001-05-28 | 14,200 | 14,780 | 14,200 | 14,660 | 112,000 | 14,660 |
| 2001-05-25 | 14,050 | 14,140 | 13,950 | 14,000 | 66,500 | 14,000 |
| 2001-05-24 | 14,100 | 14,190 | 13,950 | 14,040 | 113,300 | 14,040 |
| 2001-05-23 | 14,500 | 14,800 | 14,210 | 14,210 | 102,700 | 14,210 |
| 2001-05-22 | 14,810 | 14,810 | 14,300 | 14,300 | 63,000 | 14,300 |
| 2001-05-21 | 14,010 | 14,590 | 14,010 | 14,580 | 126,300 | 14,580 |
| 2001-05-18 | 14,290 | 14,600 | 14,100 | 14,370 | 185,100 | 14,370 |
| 2001-05-17 | 14,110 | 14,380 | 13,750 | 14,300 | 194,800 | 14,300 |
| 2001-05-16 | 14,240 | 14,350 | 14,030 | 14,100 | 165,500 | 14,100 |
| 2001-05-15 | 14,300 | 14,730 | 14,210 | 14,730 | 204,500 | 14,730 |
| 2001-05-14 | 14,900 | 15,000 | 14,480 | 14,700 | 150,500 | 14,700 |
| 2001-05-11 | 15,200 | 15,590 | 14,820 | 14,990 | 190,000 | 14,990 |
| 2001-05-10 | 15,150 | 15,150 | 14,610 | 15,000 | 200,500 | 15,000 |
| 2001-05-09 | 15,800 | 15,800 | 15,130 | 15,750 | 212,900 | 15,750 |
| 2001-05-08 | 16,020 | 16,020 | 15,600 | 15,940 | 216,800 | 15,940 |
| 2001-05-07 | 15,300 | 16,010 | 15,300 | 15,700 | 201,600 | 15,700 |
| 2001-05-02 | 14,930 | 15,300 | 14,750 | 15,300 | 155,900 | 15,300 |
| 2001-05-01 | 14,600 | 14,800 | 14,350 | 14,600 | 152,200 | 14,600 |
| 2001-04-27 | 14,640 | 14,650 | 14,230 | 14,650 | 109,500 | 14,650 |
| 2001-04-26 | 14,700 | 14,700 | 14,490 | 14,650 | 79,500 | 14,650 |
| 2001-04-25 | 14,200 | 14,590 | 14,200 | 14,440 | 112,700 | 14,440 |
| 2001-04-24 | 13,990 | 14,300 | 13,850 | 14,000 | 102,800 | 14,000 |
| 2001-04-23 | 14,120 | 14,320 | 13,900 | 14,090 | 156,200 | 14,090 |
| 2001-04-20 | 14,470 | 14,490 | 14,140 | 14,300 | 155,900 | 14,300 |
| 2001-04-19 | 15,000 | 15,000 | 14,110 | 14,270 | 255,700 | 14,270 |
| 2001-04-18 | 13,300 | 14,220 | 13,300 | 13,750 | 196,400 | 13,750 |
| 2001-04-17 | 13,280 | 13,470 | 13,080 | 13,200 | 121,900 | 13,200 |
| 2001-04-16 | 13,500 | 13,800 | 13,450 | 13,680 | 48,000 | 13,680 |
| 2001-04-13 | 13,930 | 13,990 | 13,330 | 13,700 | 158,500 | 13,700 |
| 2001-04-12 | 14,600 | 14,850 | 13,720 | 13,930 | 206,500 | 13,930 |
| 2001-04-11 | 13,780 | 14,000 | 13,500 | 14,000 | 183,400 | 14,000 |
| 2001-04-10 | 14,000 | 14,210 | 13,200 | 13,580 | 125,700 | 13,580 |
| 2001-04-09 | 14,000 | 14,110 | 13,900 | 14,000 | 108,800 | 14,000 |
| 2001-04-06 | 15,000 | 15,200 | 14,330 | 14,330 | 128,700 | 14,330 |
| 2001-04-05 | 14,600 | 15,050 | 14,600 | 15,000 | 137,300 | 15,000 |
| 2001-04-04 | 14,300 | 14,780 | 14,250 | 14,600 | 104,100 | 14,600 |
| 2001-04-03 | 14,160 | 14,640 | 14,160 | 14,460 | 107,700 | 14,460 |
| 2001-04-02 | 14,400 | 14,400 | 13,800 | 14,010 | 133,800 | 14,010 |
| 2001-03-30 | 14,810 | 15,180 | 14,700 | 14,700 | 148,400 | 14,700 |
| 2001-03-29 | 15,790 | 15,790 | 14,610 | 14,610 | 106,300 | 14,610 |
| 2001-03-28 | 15,800 | 15,980 | 15,500 | 15,840 | 166,600 | 15,840 |
| 2001-03-27 | 15,510 | 15,890 | 15,400 | 15,890 | 155,800 | 15,890 |
| 2001-03-26 | 14,350 | 15,590 | 14,350 | 15,500 | 199,800 | 15,500 |
| 2001-03-23 | 14,150 | 14,700 | 14,070 | 14,350 | 149,000 | 14,350 |
| 2001-03-22 | 14,000 | 14,470 | 13,990 | 14,350 | 191,500 | 14,350 |
| 2001-03-21 | 13,490 | 14,200 | 13,440 | 14,200 | 266,000 | 14,200 |
| 2001-03-19 | 13,250 | 13,490 | 13,250 | 13,360 | 215,800 | 13,360 |
| 2001-03-16 | 13,030 | 13,250 | 12,950 | 13,110 | 258,900 | 13,110 |
| 2001-03-15 | 12,000 | 12,990 | 11,800 | 12,990 | 253,700 | 12,990 |
| 2001-03-14 | 12,600 | 12,700 | 12,450 | 12,630 | 191,900 | 12,630 |
| 2001-03-13 | 11,800 | 12,000 | 11,300 | 11,600 | 118,800 | 11,600 |
| 2001-03-12 | 11,900 | 12,290 | 11,900 | 12,000 | 110,600 | 12,000 |
| 2001-03-09 | 12,220 | 12,500 | 12,170 | 12,280 | 175,400 | 12,280 |
| 2001-03-08 | 12,600 | 12,910 | 12,360 | 12,900 | 116,900 | 12,900 |
| 2001-03-07 | 13,000 | 13,020 | 12,700 | 13,020 | 261,700 | 13,020 |
| 2001-03-06 | 12,420 | 12,800 | 12,420 | 12,800 | 75,000 | 12,800 |
| 2001-03-05 | 12,400 | 12,690 | 11,900 | 12,350 | 135,700 | 12,350 |
| 2001-03-02 | 12,400 | 12,600 | 12,300 | 12,300 | 284,500 | 12,300 |
| 2001-03-01 | 12,580 | 12,800 | 12,000 | 12,000 | 148,400 | 12,000 |
| 2001-02-28 | 12,640 | 12,980 | 12,640 | 12,980 | 156,600 | 12,980 |
| 2001-02-27 | 12,850 | 13,040 | 12,770 | 13,040 | 196,200 | 13,040 |
| 2001-02-26 | 12,950 | 12,950 | 12,500 | 12,500 | 115,300 | 12,500 |
| 2001-02-23 | 12,780 | 12,930 | 12,780 | 12,890 | 118,700 | 12,890 |
| 2001-02-22 | 12,850 | 12,990 | 12,790 | 12,900 | 219,100 | 12,900 |
| 2001-02-21 | 13,200 | 13,310 | 12,950 | 13,050 | 145,200 | 13,050 |
| 2001-02-20 | 13,110 | 13,500 | 13,110 | 13,500 | 143,600 | 13,500 |
| 2001-02-19 | 13,630 | 13,670 | 13,380 | 13,500 | 177,100 | 13,500 |
| 2001-02-16 | 13,120 | 14,480 | 12,920 | 13,630 | 397,800 | 13,630 |
| 2001-02-15 | 12,400 | 13,220 | 12,400 | 12,920 | 166,400 | 12,920 |
| 2001-02-14 | 11,750 | 12,200 | 11,490 | 12,200 | 397,400 | 12,200 |
| 2001-02-13 | 13,700 | 13,900 | 12,660 | 12,750 | 167,400 | 12,750 |
| 2001-02-09 | 13,040 | 13,480 | 12,900 | 13,100 | 136,700 | 13,100 |
| 2001-02-08 | 13,600 | 13,700 | 12,470 | 13,640 | 242,700 | 13,640 |
| 2001-02-07 | 13,990 | 14,200 | 13,510 | 14,200 | 131,900 | 14,200 |
| 2001-02-06 | 14,410 | 14,420 | 14,190 | 14,330 | 61,500 | 14,330 |
| 2001-02-05 | 14,560 | 14,810 | 14,560 | 14,810 | 125,800 | 14,810 |
| 2001-02-02 | 14,720 | 14,990 | 14,700 | 14,710 | 98,200 | 14,710 |
| 2001-02-01 | 14,500 | 14,920 | 14,410 | 14,920 | 69,000 | 14,920 |
| 2001-01-31 | 14,840 | 14,950 | 14,300 | 14,950 | 89,100 | 14,950 |
| 2001-01-30 | 14,730 | 14,730 | 14,490 | 14,640 | 68,500 | 14,640 |
| 2001-01-29 | 14,550 | 14,790 | 14,430 | 14,530 | 53,100 | 14,530 |
| 2001-01-26 | 14,880 | 15,190 | 14,760 | 14,950 | 84,000 | 14,950 |
| 2001-01-25 | 14,900 | 14,900 | 14,400 | 14,680 | 31,400 | 14,680 |
| 2001-01-24 | 14,550 | 15,000 | 14,550 | 14,840 | 97,800 | 14,840 |
| 2001-01-23 | 14,590 | 14,700 | 14,280 | 14,500 | 98,800 | 14,500 |
| 2001-01-22 | 14,700 | 15,150 | 14,700 | 14,990 | 114,700 | 14,990 |
| 2001-01-19 | 15,540 | 15,550 | 14,800 | 14,800 | 113,800 | 14,800 |
| 2001-01-18 | 15,200 | 15,650 | 15,100 | 15,540 | 148,900 | 15,540 |
| 2001-01-17 | 14,650 | 14,670 | 14,470 | 14,600 | 107,600 | 14,600 |
| 2001-01-16 | 15,000 | 15,140 | 14,900 | 15,050 | 143,800 | 15,050 |
| 2001-01-15 | 14,320 | 15,110 | 14,300 | 14,900 | 113,500 | 14,900 |
| 2001-01-12 | 13,810 | 14,340 | 13,610 | 14,190 | 120,200 | 14,190 |
| 2001-01-11 | 13,750 | 14,100 | 12,820 | 13,990 | 134,600 | 13,990 |
| 2001-01-10 | 13,500 | 13,600 | 13,210 | 13,550 | 226,000 | 13,550 |
| 2001-01-09 | 14,800 | 14,800 | 14,100 | 14,200 | 119,200 | 14,200 |
| 2001-01-05 | 14,600 | 15,000 | 14,500 | 15,000 | 114,500 | 15,000 |
| 2001-01-04 | 15,200 | 15,400 | 14,820 | 15,200 | 81,100 | 15,200 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
