6278 ユニオンツール(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 | 4,840 | 4,960 | 4,770 | 4,790 | 15,100 | 4,790 |
| 2001-12-27 | 4,850 | 4,900 | 4,770 | 4,790 | 36,300 | 4,790 |
| 2001-12-26 | 4,860 | 5,100 | 4,850 | 4,900 | 14,600 | 4,900 |
| 2001-12-25 | 4,870 | 4,880 | 4,820 | 4,850 | 36,700 | 4,850 |
| 2001-12-21 | 5,140 | 5,140 | 4,830 | 4,870 | 51,000 | 4,870 |
| 2001-12-20 | 5,100 | 5,200 | 5,090 | 5,150 | 58,300 | 5,150 |
| 2001-12-19 | 5,390 | 5,390 | 5,060 | 5,100 | 35,000 | 5,100 |
| 2001-12-18 | 5,300 | 5,420 | 5,300 | 5,350 | 85,900 | 5,350 |
| 2001-12-17 | 5,270 | 5,310 | 5,180 | 5,220 | 42,400 | 5,220 |
| 2001-12-14 | 5,260 | 5,380 | 5,180 | 5,200 | 127,500 | 5,200 |
| 2001-12-13 | 5,750 | 5,750 | 5,450 | 5,500 | 25,000 | 5,500 |
| 2001-12-12 | 5,600 | 5,750 | 5,520 | 5,700 | 40,600 | 5,700 |
| 2001-12-11 | 5,440 | 5,440 | 5,330 | 5,400 | 55,700 | 5,400 |
| 2001-12-10 | 5,810 | 5,810 | 5,590 | 5,650 | 69,400 | 5,650 |
| 2001-12-07 | 5,630 | 6,000 | 5,630 | 5,810 | 60,800 | 5,810 |
| 2001-12-06 | 5,800 | 6,200 | 5,800 | 5,800 | 220,200 | 5,800 |
| 2001-12-05 | 5,210 | 5,330 | 5,210 | 5,310 | 88,100 | 5,310 |
| 2001-12-04 | 4,840 | 4,950 | 4,800 | 4,860 | 63,200 | 4,860 |
| 2001-12-03 | 5,310 | 5,310 | 4,920 | 4,940 | 53,000 | 4,940 |
| 2001-11-30 | 5,340 | 5,380 | 5,210 | 5,210 | 96,700 | 5,210 |
| 2001-11-29 | 5,200 | 5,620 | 5,200 | 5,590 | 59,100 | 5,590 |
| 2001-11-28 | 5,510 | 5,510 | 5,180 | 5,250 | 44,600 | 5,250 |
| 2001-11-27 | 5,600 | 5,800 | 5,560 | 5,690 | 31,600 | 5,690 |
| 2001-11-26 | 5,640 | 5,770 | 5,600 | 5,640 | 42,000 | 5,640 |
| 2001-11-22 | 5,530 | 5,740 | 5,440 | 5,740 | 28,900 | 5,740 |
| 2001-11-21 | 5,320 | 5,600 | 5,320 | 5,540 | 48,500 | 5,540 |
| 2001-11-20 | 5,850 | 5,870 | 5,550 | 5,600 | 37,500 | 5,600 |
| 2001-11-19 | 5,810 | 6,000 | 5,700 | 5,950 | 72,200 | 5,950 |
| 2001-11-16 | 5,520 | 5,800 | 5,510 | 5,790 | 86,100 | 5,790 |
| 2001-11-15 | 5,370 | 5,500 | 5,330 | 5,500 | 63,800 | 5,500 |
| 2001-11-14 | 5,200 | 5,320 | 5,160 | 5,290 | 70,500 | 5,290 |
| 2001-11-13 | 4,980 | 5,040 | 4,940 | 5,000 | 41,600 | 5,000 |
| 2001-11-12 | 5,000 | 5,020 | 4,930 | 4,980 | 43,900 | 4,980 |
| 2001-11-09 | 4,980 | 5,120 | 4,950 | 5,070 | 116,300 | 5,070 |
| 2001-11-08 | 4,630 | 4,890 | 4,550 | 4,850 | 79,000 | 4,850 |
| 2001-11-07 | 4,600 | 4,620 | 4,480 | 4,500 | 33,900 | 4,500 |
| 2001-11-06 | 4,430 | 4,570 | 4,400 | 4,550 | 35,400 | 4,550 |
| 2001-11-05 | 4,280 | 4,400 | 4,160 | 4,400 | 40,300 | 4,400 |
| 2001-11-02 | 4,340 | 4,340 | 4,250 | 4,290 | 34,700 | 4,290 |
| 2001-11-01 | 4,100 | 4,190 | 4,060 | 4,100 | 25,300 | 4,100 |
| 2001-10-31 | 4,090 | 4,190 | 3,950 | 3,950 | 73,500 | 3,950 |
| 2001-10-30 | 4,400 | 4,400 | 4,310 | 4,340 | 19,200 | 4,340 |
| 2001-10-29 | 4,550 | 4,590 | 4,430 | 4,460 | 23,100 | 4,460 |
| 2001-10-26 | 4,630 | 4,650 | 4,490 | 4,550 | 33,500 | 4,550 |
| 2001-10-25 | 4,660 | 4,660 | 4,520 | 4,580 | 38,900 | 4,580 |
| 2001-10-24 | 4,840 | 4,890 | 4,700 | 4,730 | 44,300 | 4,730 |
| 2001-10-23 | 4,560 | 4,800 | 4,560 | 4,800 | 37,000 | 4,800 |
| 2001-10-22 | 4,630 | 4,670 | 4,470 | 4,600 | 48,800 | 4,600 |
| 2001-10-19 | 4,480 | 4,550 | 4,430 | 4,540 | 12,100 | 4,540 |
| 2001-10-18 | 4,490 | 4,490 | 4,370 | 4,490 | 35,000 | 4,490 |
| 2001-10-17 | 4,370 | 4,470 | 4,370 | 4,440 | 20,700 | 4,440 |
| 2001-10-16 | 4,050 | 4,270 | 4,050 | 4,270 | 34,800 | 4,270 |
| 2001-10-15 | 4,440 | 4,490 | 4,190 | 4,190 | 36,300 | 4,190 |
| 2001-10-12 | 4,400 | 4,690 | 4,360 | 4,690 | 52,200 | 4,690 |
| 2001-10-11 | 4,110 | 4,350 | 4,050 | 4,350 | 17,100 | 4,350 |
| 2001-10-10 | 4,100 | 4,100 | 3,990 | 4,020 | 20,600 | 4,020 |
| 2001-10-09 | 4,180 | 4,190 | 4,090 | 4,110 | 19,100 | 4,110 |
| 2001-10-05 | 3,880 | 4,140 | 3,870 | 4,140 | 23,600 | 4,140 |
| 2001-10-04 | 4,100 | 4,140 | 3,860 | 4,000 | 31,900 | 4,000 |
| 2001-10-03 | 4,210 | 4,300 | 4,020 | 4,050 | 17,400 | 4,050 |
| 2001-10-02 | 3,940 | 4,350 | 3,930 | 4,200 | 37,400 | 4,200 |
| 2001-10-01 | 3,590 | 3,940 | 3,580 | 3,940 | 31,600 | 3,940 |
| 2001-09-28 | 3,600 | 3,700 | 3,580 | 3,600 | 24,300 | 3,600 |
| 2001-09-27 | 3,650 | 3,740 | 3,650 | 3,710 | 30,300 | 3,710 |
| 2001-09-26 | 3,580 | 3,700 | 3,480 | 3,700 | 20,400 | 3,700 |
| 2001-09-25 | 3,600 | 3,700 | 3,460 | 3,700 | 32,800 | 3,700 |
| 2001-09-21 | 3,300 | 3,320 | 3,200 | 3,250 | 27,900 | 3,250 |
| 2001-09-20 | 3,240 | 3,350 | 3,170 | 3,350 | 22,900 | 3,350 |
| 2001-09-19 | 3,150 | 3,390 | 3,150 | 3,320 | 35,200 | 3,320 |
| 2001-09-18 | 3,040 | 3,350 | 3,040 | 3,300 | 25,200 | 3,300 |
| 2001-09-17 | 3,120 | 3,150 | 3,000 | 3,020 | 39,400 | 3,020 |
| 2001-09-14 | 3,150 | 3,450 | 3,100 | 3,370 | 48,300 | 3,370 |
| 2001-09-13 | 3,250 | 3,260 | 3,250 | 3,250 | 28,600 | 3,250 |
| 2001-09-12 | 3,500 | 3,500 | 3,500 | 3,500 | 30,400 | 3,500 |
| 2001-09-11 | 3,780 | 3,830 | 3,700 | 3,750 | 17,600 | 3,750 |
| 2001-09-10 | 3,750 | 3,900 | 3,620 | 3,800 | 25,500 | 3,800 |
| 2001-09-07 | 3,660 | 3,870 | 3,660 | 3,760 | 9,500 | 3,760 |
| 2001-09-06 | 3,760 | 3,790 | 3,730 | 3,760 | 30,600 | 3,760 |
| 2001-09-05 | 3,750 | 3,800 | 3,660 | 3,740 | 33,000 | 3,740 |
| 2001-09-04 | 3,710 | 3,800 | 3,630 | 3,710 | 68,500 | 3,710 |
| 2001-09-03 | 4,220 | 4,220 | 3,860 | 3,860 | 38,000 | 3,860 |
| 2001-08-31 | 4,230 | 4,290 | 4,110 | 4,230 | 31,800 | 4,230 |
| 2001-08-30 | 4,400 | 4,400 | 4,290 | 4,340 | 20,600 | 4,340 |
| 2001-08-29 | 4,270 | 4,560 | 4,270 | 4,450 | 20,300 | 4,450 |
| 2001-08-28 | 4,410 | 4,450 | 4,320 | 4,370 | 25,900 | 4,370 |
| 2001-08-27 | 4,530 | 4,610 | 4,480 | 4,530 | 17,600 | 4,530 |
| 2001-08-24 | 4,520 | 4,530 | 4,470 | 4,530 | 27,000 | 4,530 |
| 2001-08-23 | 4,460 | 4,550 | 4,450 | 4,500 | 46,300 | 4,500 |
| 2001-08-22 | 4,220 | 4,430 | 4,210 | 4,310 | 26,000 | 4,310 |
| 2001-08-21 | 4,400 | 4,500 | 4,220 | 4,280 | 53,500 | 4,280 |
| 2001-08-20 | 4,590 | 4,590 | 4,470 | 4,480 | 48,400 | 4,480 |
| 2001-08-17 | 4,850 | 4,850 | 4,600 | 4,650 | 21,500 | 4,650 |
| 2001-08-16 | 4,850 | 5,150 | 4,760 | 4,800 | 73,500 | 4,800 |
| 2001-08-15 | 4,940 | 4,940 | 4,800 | 4,800 | 4,600 | 4,800 |
| 2001-08-14 | 4,820 | 4,930 | 4,810 | 4,930 | 33,900 | 4,930 |
| 2001-08-13 | 4,900 | 4,910 | 4,820 | 4,820 | 28,400 | 4,820 |
| 2001-08-10 | 4,730 | 5,010 | 4,730 | 5,000 | 62,900 | 5,000 |
| 2001-08-09 | 4,700 | 4,740 | 4,600 | 4,710 | 50,600 | 4,710 |
| 2001-08-08 | 4,740 | 4,800 | 4,700 | 4,750 | 22,900 | 4,750 |
| 2001-08-07 | 4,710 | 4,750 | 4,580 | 4,690 | 41,800 | 4,690 |
| 2001-08-06 | 4,800 | 4,960 | 4,740 | 4,840 | 15,500 | 4,840 |
| 2001-08-03 | 5,000 | 5,050 | 4,920 | 4,980 | 49,800 | 4,980 |
| 2001-08-02 | 4,760 | 5,040 | 4,690 | 4,980 | 65,400 | 4,980 |
| 2001-08-01 | 4,540 | 4,680 | 4,530 | 4,560 | 20,300 | 4,560 |
| 2001-07-31 | 4,560 | 4,560 | 4,460 | 4,530 | 14,200 | 4,530 |
| 2001-07-30 | 4,600 | 4,600 | 4,450 | 4,560 | 24,000 | 4,560 |
| 2001-07-27 | 4,250 | 4,510 | 4,250 | 4,450 | 46,500 | 4,450 |
| 2001-07-26 | 4,220 | 4,220 | 4,170 | 4,200 | 19,700 | 4,200 |
| 2001-07-25 | 4,310 | 4,370 | 4,210 | 4,300 | 37,000 | 4,300 |
| 2001-07-24 | 4,350 | 4,390 | 4,320 | 4,360 | 23,600 | 4,360 |
| 2001-07-23 | 4,390 | 4,410 | 4,250 | 4,350 | 28,600 | 4,350 |
| 2001-07-19 | 4,150 | 4,340 | 4,150 | 4,340 | 26,400 | 4,340 |
| 2001-07-18 | 4,230 | 4,230 | 4,070 | 4,080 | 16,500 | 4,080 |
| 2001-07-17 | 4,240 | 4,240 | 4,060 | 4,180 | 15,500 | 4,180 |
| 2001-07-16 | 4,300 | 4,400 | 4,250 | 4,260 | 14,100 | 4,260 |
| 2001-07-13 | 4,580 | 4,580 | 4,210 | 4,240 | 57,400 | 4,240 |
| 2001-07-12 | 4,380 | 4,590 | 4,370 | 4,570 | 23,500 | 4,570 |
| 2001-07-11 | 4,380 | 4,400 | 4,360 | 4,400 | 24,700 | 4,400 |
| 2001-07-10 | 4,380 | 4,490 | 4,350 | 4,420 | 17,200 | 4,420 |
| 2001-07-09 | 4,380 | 4,460 | 4,230 | 4,330 | 35,100 | 4,330 |
| 2001-07-06 | 4,600 | 4,780 | 4,550 | 4,730 | 18,500 | 4,730 |
| 2001-07-05 | 4,810 | 4,830 | 4,730 | 4,740 | 24,600 | 4,740 |
| 2001-07-04 | 4,970 | 5,080 | 4,900 | 4,910 | 18,200 | 4,910 |
| 2001-07-03 | 5,250 | 5,250 | 4,950 | 5,000 | 16,500 | 5,000 |
| 2001-07-02 | 5,300 | 5,300 | 5,050 | 5,120 | 52,400 | 5,120 |
| 2001-06-29 | 5,240 | 5,250 | 5,100 | 5,150 | 31,200 | 5,150 |
| 2001-06-28 | 5,010 | 5,100 | 5,010 | 5,040 | 20,900 | 5,040 |
| 2001-06-27 | 5,130 | 5,140 | 4,950 | 4,980 | 18,900 | 4,980 |
| 2001-06-26 | 5,090 | 5,170 | 5,020 | 5,140 | 14,300 | 5,140 |
| 2001-06-25 | 5,100 | 5,180 | 4,990 | 5,060 | 29,600 | 5,060 |
| 2001-06-22 | 5,010 | 5,100 | 4,930 | 4,990 | 77,500 | 4,990 |
| 2001-06-21 | 5,040 | 5,120 | 4,930 | 5,000 | 71,600 | 5,000 |
| 2001-06-20 | 5,020 | 5,040 | 4,950 | 5,020 | 29,200 | 5,020 |
| 2001-06-19 | 5,000 | 5,080 | 4,920 | 4,970 | 53,600 | 4,970 |
| 2001-06-18 | 5,160 | 5,260 | 5,010 | 5,020 | 25,400 | 5,020 |
| 2001-06-15 | 5,080 | 5,280 | 4,990 | 5,260 | 91,500 | 5,260 |
| 2001-06-14 | 5,560 | 5,560 | 5,100 | 5,130 | 170,100 | 5,130 |
| 2001-06-13 | 5,760 | 5,940 | 5,760 | 5,900 | 31,500 | 5,900 |
| 2001-06-12 | 6,000 | 6,060 | 5,770 | 5,830 | 53,000 | 5,830 |
| 2001-06-11 | 6,200 | 6,200 | 6,100 | 6,170 | 30,100 | 6,170 |
| 2001-06-08 | 6,090 | 6,160 | 6,040 | 6,040 | 51,700 | 6,040 |
| 2001-06-07 | 5,990 | 6,090 | 5,950 | 6,090 | 29,400 | 6,090 |
| 2001-06-06 | 6,020 | 6,100 | 6,000 | 6,000 | 21,900 | 6,000 |
| 2001-06-05 | 6,030 | 6,030 | 5,930 | 6,000 | 26,500 | 6,000 |
| 2001-06-04 | 6,200 | 6,200 | 5,970 | 6,090 | 22,100 | 6,090 |
| 2001-06-01 | 6,250 | 6,300 | 6,100 | 6,170 | 30,400 | 6,170 |
| 2001-05-31 | 6,300 | 6,340 | 6,080 | 6,100 | 35,400 | 6,100 |
| 2001-05-30 | 6,550 | 6,550 | 6,440 | 6,440 | 11,900 | 6,440 |
| 2001-05-29 | 6,620 | 6,670 | 6,590 | 6,670 | 18,800 | 6,670 |
| 2001-05-28 | 6,600 | 6,750 | 6,600 | 6,740 | 25,100 | 6,740 |
| 2001-05-25 | 6,500 | 6,660 | 6,500 | 6,590 | 30,300 | 6,590 |
| 2001-05-24 | 6,730 | 6,740 | 6,490 | 6,500 | 56,300 | 6,500 |
| 2001-05-23 | 7,000 | 7,000 | 6,750 | 6,760 | 18,800 | 6,760 |
| 2001-05-22 | 7,260 | 7,300 | 6,890 | 6,950 | 76,500 | 6,950 |
| 2001-05-21 | 6,800 | 7,100 | 6,800 | 7,060 | 38,000 | 7,060 |
| 2001-05-18 | 6,510 | 6,710 | 6,460 | 6,600 | 31,900 | 6,600 |
| 2001-05-17 | 6,620 | 6,650 | 6,450 | 6,500 | 34,400 | 6,500 |
| 2001-05-16 | 6,600 | 6,630 | 6,510 | 6,520 | 27,200 | 6,520 |
| 2001-05-15 | 6,800 | 6,810 | 6,700 | 6,730 | 44,300 | 6,730 |
| 2001-05-14 | 6,840 | 6,890 | 6,830 | 6,830 | 11,700 | 6,830 |
| 2001-05-11 | 6,940 | 6,950 | 6,850 | 6,870 | 32,200 | 6,870 |
| 2001-05-10 | 6,910 | 7,000 | 6,820 | 6,820 | 34,100 | 6,820 |
| 2001-05-09 | 7,300 | 7,310 | 7,000 | 7,190 | 30,300 | 7,190 |
| 2001-05-08 | 7,500 | 7,500 | 7,080 | 7,400 | 30,700 | 7,400 |
| 2001-05-07 | 7,190 | 7,490 | 7,110 | 7,450 | 60,300 | 7,450 |
| 2001-05-02 | 7,040 | 7,170 | 7,000 | 7,160 | 46,600 | 7,160 |
| 2001-05-01 | 6,900 | 7,000 | 6,900 | 7,000 | 37,700 | 7,000 |
| 2001-04-27 | 6,900 | 6,990 | 6,800 | 6,900 | 18,300 | 6,900 |
| 2001-04-26 | 6,640 | 6,850 | 6,640 | 6,850 | 25,500 | 6,850 |
| 2001-04-25 | 6,840 | 6,840 | 6,580 | 6,640 | 41,500 | 6,640 |
| 2001-04-24 | 6,540 | 6,850 | 6,540 | 6,740 | 14,200 | 6,740 |
| 2001-04-23 | 6,750 | 6,850 | 6,640 | 6,740 | 53,400 | 6,740 |
| 2001-04-20 | 6,880 | 6,930 | 6,830 | 6,890 | 80,700 | 6,890 |
| 2001-04-19 | 6,610 | 6,780 | 6,500 | 6,780 | 59,300 | 6,780 |
| 2001-04-18 | 6,100 | 6,410 | 6,100 | 6,400 | 33,300 | 6,400 |
| 2001-04-17 | 6,300 | 6,300 | 6,050 | 6,090 | 27,600 | 6,090 |
| 2001-04-16 | 6,260 | 6,490 | 6,260 | 6,410 | 24,600 | 6,410 |
| 2001-04-13 | 6,290 | 6,290 | 6,000 | 6,060 | 79,800 | 6,060 |
| 2001-04-12 | 6,330 | 6,460 | 6,230 | 6,270 | 104,800 | 6,270 |
| 2001-04-11 | 6,200 | 6,430 | 6,200 | 6,430 | 172,500 | 6,430 |
| 2001-04-10 | 6,600 | 6,770 | 6,500 | 6,700 | 44,200 | 6,700 |
| 2001-04-09 | 6,620 | 6,800 | 6,620 | 6,760 | 18,300 | 6,760 |
| 2001-04-06 | 7,000 | 7,300 | 6,830 | 6,900 | 52,000 | 6,900 |
| 2001-04-05 | 6,800 | 7,060 | 6,760 | 6,920 | 35,600 | 6,920 |
| 2001-04-04 | 6,600 | 6,840 | 6,530 | 6,760 | 17,100 | 6,760 |
| 2001-04-03 | 6,500 | 6,700 | 6,450 | 6,700 | 36,400 | 6,700 |
| 2001-04-02 | 6,700 | 6,800 | 6,400 | 6,560 | 40,100 | 6,560 |
| 2001-03-30 | 6,600 | 6,650 | 6,400 | 6,500 | 29,400 | 6,500 |
| 2001-03-29 | 6,500 | 6,570 | 6,400 | 6,400 | 51,300 | 6,400 |
| 2001-03-28 | 6,700 | 6,800 | 6,650 | 6,760 | 37,400 | 6,760 |
| 2001-03-27 | 6,820 | 6,900 | 6,560 | 6,740 | 41,100 | 6,740 |
| 2001-03-26 | 6,110 | 7,020 | 6,110 | 7,020 | 121,200 | 7,020 |
| 2001-03-23 | 6,000 | 6,060 | 6,000 | 6,020 | 30,100 | 6,020 |
| 2001-03-22 | 5,770 | 5,950 | 5,700 | 5,860 | 55,600 | 5,860 |
| 2001-03-21 | 5,480 | 5,850 | 5,480 | 5,800 | 56,100 | 5,800 |
| 2001-03-19 | 5,590 | 5,900 | 5,500 | 5,550 | 74,900 | 5,550 |
| 2001-03-16 | 5,500 | 5,600 | 5,480 | 5,510 | 60,000 | 5,510 |
| 2001-03-15 | 5,250 | 5,460 | 5,200 | 5,440 | 44,000 | 5,440 |
| 2001-03-14 | 5,360 | 5,600 | 5,300 | 5,400 | 67,600 | 5,400 |
| 2001-03-13 | 5,220 | 5,340 | 5,210 | 5,250 | 93,600 | 5,250 |
| 2001-03-12 | 5,600 | 5,800 | 5,470 | 5,790 | 90,400 | 5,790 |
| 2001-03-09 | 5,900 | 5,910 | 5,800 | 5,860 | 94,900 | 5,860 |
| 2001-03-08 | 6,200 | 6,210 | 6,040 | 6,100 | 89,400 | 6,100 |
| 2001-03-07 | 6,320 | 6,500 | 6,070 | 6,140 | 89,100 | 6,140 |
| 2001-03-06 | 6,050 | 6,120 | 5,990 | 6,120 | 84,600 | 6,120 |
| 2001-03-05 | 5,810 | 6,000 | 5,810 | 5,860 | 83,300 | 5,860 |
| 2001-03-02 | 5,900 | 5,900 | 5,800 | 5,810 | 88,100 | 5,810 |
| 2001-03-01 | 5,750 | 5,900 | 5,700 | 5,800 | 41,300 | 5,800 |
| 2001-02-28 | 6,190 | 6,190 | 5,640 | 5,640 | 50,900 | 5,640 |
| 2001-02-27 | 6,300 | 6,350 | 6,110 | 6,250 | 31,700 | 6,250 |
| 2001-02-26 | 6,400 | 6,410 | 6,160 | 6,160 | 47,300 | 6,160 |
| 2001-02-23 | 6,600 | 6,600 | 6,450 | 6,450 | 25,000 | 6,450 |
| 2001-02-22 | 6,800 | 6,800 | 6,500 | 6,500 | 23,900 | 6,500 |
| 2001-02-21 | 6,810 | 6,950 | 6,810 | 6,940 | 9,000 | 6,940 |
| 2001-02-20 | 7,000 | 7,030 | 6,900 | 6,970 | 10,100 | 6,970 |
| 2001-02-19 | 7,050 | 7,050 | 6,900 | 6,980 | 5,800 | 6,980 |
| 2001-02-16 | 7,110 | 7,260 | 7,110 | 7,250 | 11,800 | 7,250 |
| 2001-02-15 | 7,050 | 7,200 | 7,050 | 7,100 | 19,600 | 7,100 |
| 2001-02-14 | 7,090 | 7,150 | 6,950 | 6,980 | 10,700 | 6,980 |
| 2001-02-13 | 7,100 | 7,190 | 7,100 | 7,190 | 5,400 | 7,190 |
| 2001-02-09 | 6,810 | 7,200 | 6,810 | 7,200 | 8,700 | 7,200 |
| 2001-02-08 | 6,970 | 6,970 | 6,810 | 6,820 | 10,100 | 6,820 |
| 2001-02-07 | 6,910 | 6,990 | 6,910 | 6,960 | 5,000 | 6,960 |
| 2001-02-06 | 6,990 | 6,990 | 6,910 | 6,920 | 8,400 | 6,920 |
| 2001-02-05 | 6,900 | 7,000 | 6,700 | 6,850 | 50,300 | 6,850 |
| 2001-02-02 | 7,290 | 7,300 | 7,140 | 7,140 | 7,900 | 7,140 |
| 2001-02-01 | 6,890 | 7,410 | 6,890 | 7,410 | 18,900 | 7,410 |
| 2001-01-31 | 7,300 | 7,330 | 7,220 | 7,290 | 9,200 | 7,290 |
| 2001-01-30 | 7,010 | 7,250 | 6,860 | 7,200 | 22,700 | 7,200 |
| 2001-01-29 | 7,440 | 7,440 | 7,210 | 7,250 | 5,300 | 7,250 |
| 2001-01-26 | 7,200 | 7,440 | 6,960 | 7,440 | 40,400 | 7,440 |
| 2001-01-25 | 7,120 | 7,360 | 7,110 | 7,220 | 49,100 | 7,220 |
| 2001-01-24 | 6,790 | 7,050 | 6,790 | 7,010 | 16,300 | 7,010 |
| 2001-01-23 | 6,720 | 6,930 | 6,720 | 6,800 | 15,100 | 6,800 |
| 2001-01-22 | 7,060 | 7,060 | 6,900 | 6,920 | 16,800 | 6,920 |
| 2001-01-19 | 6,960 | 7,080 | 6,700 | 6,950 | 24,300 | 6,950 |
| 2001-01-18 | 6,800 | 7,000 | 6,800 | 6,830 | 25,600 | 6,830 |
| 2001-01-17 | 6,500 | 6,710 | 6,500 | 6,690 | 26,200 | 6,690 |
| 2001-01-16 | 6,300 | 6,550 | 6,300 | 6,510 | 52,500 | 6,510 |
| 2001-01-15 | 5,900 | 6,300 | 5,900 | 6,200 | 29,600 | 6,200 |
| 2001-01-12 | 5,750 | 5,970 | 5,750 | 5,870 | 38,900 | 5,870 |
| 2001-01-11 | 5,800 | 5,880 | 5,200 | 5,680 | 65,800 | 5,680 |
| 2001-01-10 | 6,250 | 6,290 | 5,820 | 5,950 | 25,000 | 5,950 |
| 2001-01-09 | 6,410 | 6,520 | 6,250 | 6,300 | 10,200 | 6,300 |
| 2001-01-05 | 6,800 | 6,800 | 6,500 | 6,610 | 15,700 | 6,610 |
| 2001-01-04 | 7,080 | 7,080 | 6,200 | 6,300 | 13,000 | 6,300 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
