6287 サトーホールディングス(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 | 2,870 | 2,870 | 2,750 | 2,760 | 20,800 | 2,509.09 |
| 2001-12-27 | 2,800 | 2,830 | 2,750 | 2,830 | 21,800 | 2,572.73 |
| 2001-12-26 | 2,790 | 2,840 | 2,770 | 2,775 | 23,800 | 2,522.73 |
| 2001-12-25 | 2,800 | 2,810 | 2,790 | 2,805 | 40,000 | 2,550 |
| 2001-12-21 | 2,770 | 2,770 | 2,740 | 2,760 | 35,800 | 2,509.09 |
| 2001-12-20 | 2,770 | 2,770 | 2,740 | 2,770 | 38,500 | 2,518.18 |
| 2001-12-19 | 2,800 | 2,805 | 2,770 | 2,800 | 29,200 | 2,545.45 |
| 2001-12-18 | 2,680 | 2,790 | 2,680 | 2,790 | 88,900 | 2,536.36 |
| 2001-12-17 | 2,810 | 2,855 | 2,620 | 2,630 | 100,900 | 2,390.91 |
| 2001-12-14 | 2,900 | 2,920 | 2,840 | 2,860 | 96,300 | 2,600 |
| 2001-12-13 | 2,960 | 2,995 | 2,955 | 2,980 | 28,000 | 2,709.09 |
| 2001-12-12 | 3,000 | 3,070 | 2,980 | 3,010 | 19,600 | 2,736.36 |
| 2001-12-11 | 2,990 | 3,050 | 2,980 | 2,980 | 12,300 | 2,709.09 |
| 2001-12-10 | 3,140 | 3,150 | 3,020 | 3,040 | 24,100 | 2,763.64 |
| 2001-12-07 | 3,040 | 3,130 | 3,040 | 3,110 | 17,000 | 2,827.27 |
| 2001-12-06 | 3,060 | 3,140 | 3,050 | 3,140 | 29,100 | 2,854.55 |
| 2001-12-05 | 3,020 | 3,060 | 2,990 | 3,060 | 17,800 | 2,781.82 |
| 2001-12-04 | 3,040 | 3,090 | 2,980 | 3,010 | 29,700 | 2,736.36 |
| 2001-12-03 | 3,040 | 3,050 | 2,990 | 3,040 | 16,600 | 2,763.64 |
| 2001-11-30 | 2,985 | 3,000 | 2,950 | 2,970 | 30,900 | 2,700 |
| 2001-11-29 | 3,020 | 3,040 | 2,965 | 2,980 | 60,700 | 2,709.09 |
| 2001-11-28 | 3,060 | 3,110 | 3,060 | 3,100 | 10,500 | 2,818.18 |
| 2001-11-27 | 3,200 | 3,200 | 3,010 | 3,010 | 47,100 | 2,736.36 |
| 2001-11-26 | 3,190 | 3,200 | 3,170 | 3,180 | 19,900 | 2,890.91 |
| 2001-11-22 | 3,240 | 3,250 | 3,180 | 3,200 | 17,300 | 2,909.09 |
| 2001-11-21 | 3,140 | 3,240 | 3,140 | 3,190 | 11,600 | 2,900 |
| 2001-11-20 | 3,230 | 3,270 | 3,200 | 3,240 | 50,400 | 2,945.45 |
| 2001-11-19 | 3,200 | 3,240 | 3,190 | 3,210 | 25,800 | 2,918.18 |
| 2001-11-16 | 3,170 | 3,170 | 3,140 | 3,150 | 16,100 | 2,863.64 |
| 2001-11-15 | 3,070 | 3,170 | 3,070 | 3,170 | 12,500 | 2,881.82 |
| 2001-11-14 | 3,070 | 3,080 | 3,050 | 3,070 | 9,400 | 2,790.91 |
| 2001-11-13 | 3,020 | 3,060 | 3,020 | 3,050 | 16,900 | 2,772.73 |
| 2001-11-12 | 3,050 | 3,080 | 3,040 | 3,040 | 10,900 | 2,763.64 |
| 2001-11-09 | 3,090 | 3,110 | 3,090 | 3,100 | 9,700 | 2,818.18 |
| 2001-11-08 | 3,170 | 3,170 | 3,090 | 3,140 | 19,400 | 2,854.55 |
| 2001-11-07 | 3,160 | 3,200 | 3,110 | 3,140 | 12,900 | 2,854.55 |
| 2001-11-06 | 3,150 | 3,230 | 3,140 | 3,210 | 24,800 | 2,918.18 |
| 2001-11-05 | 3,140 | 3,140 | 3,080 | 3,140 | 18,600 | 2,854.55 |
| 2001-11-02 | 3,190 | 3,200 | 3,100 | 3,140 | 20,900 | 2,854.55 |
| 2001-11-01 | 3,210 | 3,240 | 3,110 | 3,160 | 26,700 | 2,872.73 |
| 2001-10-31 | 3,140 | 3,210 | 3,140 | 3,180 | 24,500 | 2,890.91 |
| 2001-10-30 | 3,150 | 3,150 | 3,090 | 3,140 | 15,300 | 2,854.55 |
| 2001-10-29 | 3,200 | 3,200 | 3,130 | 3,170 | 7,400 | 2,881.82 |
| 2001-10-26 | 3,230 | 3,230 | 3,160 | 3,160 | 17,900 | 2,872.73 |
| 2001-10-25 | 3,150 | 3,250 | 3,150 | 3,230 | 53,800 | 2,936.36 |
| 2001-10-24 | 3,080 | 3,190 | 3,070 | 3,130 | 42,000 | 2,845.45 |
| 2001-10-23 | 3,100 | 3,140 | 3,040 | 3,070 | 32,100 | 2,790.91 |
| 2001-10-22 | 3,140 | 3,180 | 3,100 | 3,100 | 23,900 | 2,818.18 |
| 2001-10-19 | 3,120 | 3,170 | 3,100 | 3,170 | 19,300 | 2,881.82 |
| 2001-10-18 | 3,250 | 3,310 | 3,150 | 3,150 | 89,300 | 2,863.64 |
| 2001-10-17 | 3,170 | 3,240 | 3,070 | 3,240 | 47,000 | 2,945.45 |
| 2001-10-16 | 3,040 | 3,120 | 3,040 | 3,120 | 22,000 | 2,836.36 |
| 2001-10-15 | 3,200 | 3,200 | 3,100 | 3,140 | 14,800 | 2,854.55 |
| 2001-10-12 | 3,160 | 3,230 | 3,160 | 3,200 | 9,100 | 2,909.09 |
| 2001-10-11 | 3,190 | 3,240 | 3,160 | 3,210 | 17,100 | 2,918.18 |
| 2001-10-10 | 3,130 | 3,210 | 3,100 | 3,150 | 27,300 | 2,863.64 |
| 2001-10-09 | 3,100 | 3,100 | 3,060 | 3,080 | 4,200 | 2,800 |
| 2001-10-05 | 3,200 | 3,200 | 3,090 | 3,140 | 26,200 | 2,854.55 |
| 2001-10-04 | 3,150 | 3,200 | 3,110 | 3,180 | 15,300 | 2,890.91 |
| 2001-10-03 | 3,190 | 3,200 | 3,120 | 3,150 | 29,300 | 2,863.64 |
| 2001-10-02 | 3,180 | 3,200 | 3,130 | 3,150 | 25,800 | 2,863.64 |
| 2001-10-01 | 3,110 | 3,180 | 3,060 | 3,130 | 34,100 | 2,845.45 |
| 2001-09-28 | 3,120 | 3,120 | 3,050 | 3,110 | 10,500 | 2,827.27 |
| 2001-09-27 | 3,050 | 3,130 | 3,050 | 3,120 | 42,000 | 2,836.36 |
| 2001-09-26 | 3,010 | 3,100 | 2,995 | 3,070 | 34,900 | 2,790.91 |
| 2001-09-25 | 2,995 | 3,020 | 2,910 | 3,010 | 23,100 | 2,736.36 |
| 2001-09-21 | 2,780 | 2,880 | 2,770 | 2,805 | 15,600 | 2,550 |
| 2001-09-20 | 2,820 | 2,825 | 2,790 | 2,800 | 33,100 | 2,545.45 |
| 2001-09-19 | 2,820 | 2,940 | 2,820 | 2,865 | 18,600 | 2,604.55 |
| 2001-09-18 | 2,800 | 2,920 | 2,800 | 2,860 | 19,900 | 2,600 |
| 2001-09-17 | 2,990 | 3,010 | 2,765 | 2,765 | 36,900 | 2,513.64 |
| 2001-09-14 | 2,935 | 3,030 | 2,875 | 2,950 | 30,500 | 2,681.82 |
| 2001-09-13 | 2,815 | 2,855 | 2,810 | 2,855 | 9,200 | 2,595.45 |
| 2001-09-12 | 2,800 | 2,870 | 2,800 | 2,800 | 47,000 | 2,545.45 |
| 2001-09-11 | 3,040 | 3,040 | 2,970 | 3,000 | 14,400 | 2,727.27 |
| 2001-09-10 | 3,010 | 3,010 | 2,950 | 3,010 | 21,400 | 2,736.36 |
| 2001-09-07 | 3,000 | 3,080 | 2,960 | 3,030 | 31,900 | 2,754.55 |
| 2001-09-06 | 3,070 | 3,080 | 2,990 | 3,010 | 44,900 | 2,736.36 |
| 2001-09-05 | 3,000 | 3,120 | 2,940 | 3,120 | 26,000 | 2,836.36 |
| 2001-09-04 | 2,905 | 3,000 | 2,905 | 3,000 | 22,200 | 2,727.27 |
| 2001-09-03 | 2,930 | 2,995 | 2,920 | 2,920 | 15,400 | 2,654.55 |
| 2001-08-31 | 3,010 | 3,040 | 2,910 | 2,910 | 27,700 | 2,645.45 |
| 2001-08-30 | 3,030 | 3,080 | 3,020 | 3,080 | 24,200 | 2,800 |
| 2001-08-29 | 3,050 | 3,090 | 3,030 | 3,040 | 42,400 | 2,763.64 |
| 2001-08-28 | 3,060 | 3,120 | 3,030 | 3,050 | 41,100 | 2,772.73 |
| 2001-08-27 | 3,250 | 3,250 | 3,130 | 3,160 | 47,200 | 2,872.73 |
| 2001-08-24 | 3,260 | 3,270 | 3,210 | 3,220 | 46,400 | 2,927.27 |
| 2001-08-23 | 3,320 | 3,320 | 3,260 | 3,260 | 49,700 | 2,963.64 |
| 2001-08-22 | 3,220 | 3,320 | 3,220 | 3,300 | 37,600 | 3,000 |
| 2001-08-21 | 3,290 | 3,290 | 3,220 | 3,260 | 78,200 | 2,963.64 |
| 2001-08-20 | 3,380 | 3,380 | 3,250 | 3,250 | 25,000 | 2,954.55 |
| 2001-08-17 | 3,380 | 3,420 | 3,370 | 3,390 | 36,300 | 3,081.82 |
| 2001-08-16 | 3,340 | 3,430 | 3,320 | 3,350 | 195,200 | 3,045.45 |
| 2001-08-15 | 3,330 | 3,340 | 3,320 | 3,320 | 17,900 | 3,018.18 |
| 2001-08-14 | 3,320 | 3,320 | 3,280 | 3,320 | 45,400 | 3,018.18 |
| 2001-08-13 | 3,280 | 3,300 | 3,240 | 3,280 | 31,700 | 2,981.82 |
| 2001-08-10 | 3,300 | 3,350 | 3,230 | 3,250 | 44,100 | 2,954.55 |
| 2001-08-09 | 3,300 | 3,340 | 3,300 | 3,340 | 90,600 | 3,036.36 |
| 2001-08-08 | 3,250 | 3,290 | 3,250 | 3,270 | 39,600 | 2,972.73 |
| 2001-08-07 | 3,260 | 3,280 | 3,230 | 3,230 | 25,500 | 2,936.36 |
| 2001-08-06 | 3,120 | 3,290 | 3,120 | 3,250 | 41,700 | 2,954.55 |
| 2001-08-03 | 3,250 | 3,270 | 3,200 | 3,220 | 37,300 | 2,927.27 |
| 2001-08-02 | 3,240 | 3,250 | 3,170 | 3,220 | 26,300 | 2,927.27 |
| 2001-08-01 | 3,240 | 3,250 | 3,190 | 3,190 | 22,500 | 2,900 |
| 2001-07-31 | 3,200 | 3,290 | 3,200 | 3,220 | 49,900 | 2,927.27 |
| 2001-07-30 | 3,240 | 3,250 | 3,180 | 3,240 | 22,900 | 2,945.45 |
| 2001-07-27 | 3,350 | 3,350 | 3,270 | 3,280 | 40,200 | 2,981.82 |
| 2001-07-26 | 3,170 | 3,380 | 3,170 | 3,370 | 148,400 | 3,063.64 |
| 2001-07-25 | 3,280 | 3,280 | 3,220 | 3,220 | 54,300 | 2,927.27 |
| 2001-07-24 | 3,250 | 3,280 | 3,220 | 3,280 | 81,600 | 2,981.82 |
| 2001-07-23 | 3,260 | 3,270 | 3,200 | 3,200 | 89,800 | 2,909.09 |
| 2001-07-19 | 3,220 | 3,270 | 3,200 | 3,260 | 50,500 | 2,963.64 |
| 2001-07-18 | 3,260 | 3,260 | 3,210 | 3,250 | 25,000 | 2,954.55 |
| 2001-07-17 | 3,190 | 3,260 | 3,190 | 3,240 | 55,800 | 2,945.45 |
| 2001-07-16 | 3,240 | 3,240 | 3,180 | 3,180 | 7,000 | 2,890.91 |
| 2001-07-13 | 3,220 | 3,260 | 3,180 | 3,190 | 53,000 | 2,900 |
| 2001-07-12 | 3,130 | 3,250 | 3,070 | 3,250 | 36,500 | 2,954.55 |
| 2001-07-11 | 3,070 | 3,130 | 3,070 | 3,130 | 41,000 | 2,845.45 |
| 2001-07-10 | 3,100 | 3,100 | 3,030 | 3,070 | 40,300 | 2,790.91 |
| 2001-07-09 | 2,895 | 2,950 | 2,890 | 2,920 | 26,900 | 2,654.55 |
| 2001-07-06 | 2,960 | 3,040 | 2,920 | 2,975 | 11,000 | 2,704.55 |
| 2001-07-05 | 3,000 | 3,040 | 2,990 | 3,000 | 18,600 | 2,727.27 |
| 2001-07-04 | 3,080 | 3,100 | 2,965 | 2,970 | 43,000 | 2,700 |
| 2001-07-03 | 3,170 | 3,170 | 3,100 | 3,130 | 13,600 | 2,845.45 |
| 2001-07-02 | 3,180 | 3,190 | 3,100 | 3,150 | 20,600 | 2,863.64 |
| 2001-06-29 | 3,180 | 3,240 | 3,180 | 3,230 | 39,600 | 2,936.36 |
| 2001-06-28 | 3,210 | 3,240 | 3,170 | 3,230 | 40,700 | 2,936.36 |
| 2001-06-27 | 3,230 | 3,240 | 3,160 | 3,210 | 36,100 | 2,918.18 |
| 2001-06-26 | 3,200 | 3,250 | 3,200 | 3,230 | 37,600 | 2,936.36 |
| 2001-06-25 | 3,290 | 3,290 | 3,140 | 3,150 | 48,900 | 2,863.64 |
| 2001-06-22 | 3,200 | 3,270 | 3,190 | 3,260 | 94,100 | 2,963.64 |
| 2001-06-21 | 3,140 | 3,180 | 3,140 | 3,180 | 34,000 | 2,890.91 |
| 2001-06-20 | 3,200 | 3,230 | 3,160 | 3,190 | 56,900 | 2,900 |
| 2001-06-19 | 3,100 | 3,350 | 3,100 | 3,220 | 190,100 | 2,927.27 |
| 2001-06-18 | 3,170 | 3,170 | 3,120 | 3,140 | 53,700 | 2,854.55 |
| 2001-06-15 | 3,200 | 3,200 | 3,100 | 3,200 | 105,200 | 2,909.09 |
| 2001-06-14 | 3,180 | 3,230 | 3,140 | 3,200 | 173,300 | 2,909.09 |
| 2001-06-13 | 3,190 | 3,250 | 3,130 | 3,190 | 237,800 | 2,900 |
| 2001-06-12 | 3,050 | 3,130 | 3,030 | 3,090 | 148,700 | 2,809.09 |
| 2001-06-11 | 2,980 | 3,080 | 2,930 | 3,060 | 160,200 | 2,781.82 |
| 2001-06-08 | 2,880 | 2,970 | 2,880 | 2,955 | 134,200 | 2,686.36 |
| 2001-06-07 | 2,870 | 2,900 | 2,870 | 2,900 | 22,800 | 2,636.36 |
| 2001-06-06 | 2,870 | 2,905 | 2,850 | 2,870 | 32,900 | 2,609.09 |
| 2001-06-05 | 2,860 | 2,870 | 2,840 | 2,870 | 19,600 | 2,609.09 |
| 2001-06-04 | 2,815 | 2,880 | 2,815 | 2,875 | 18,400 | 2,613.64 |
| 2001-06-01 | 2,800 | 2,850 | 2,760 | 2,800 | 14,700 | 2,545.45 |
| 2001-05-31 | 2,820 | 2,830 | 2,755 | 2,755 | 13,100 | 2,504.55 |
| 2001-05-30 | 2,905 | 2,905 | 2,840 | 2,840 | 10,100 | 2,581.82 |
| 2001-05-29 | 2,895 | 2,910 | 2,850 | 2,910 | 40,300 | 2,645.45 |
| 2001-05-28 | 2,840 | 2,920 | 2,830 | 2,900 | 28,500 | 2,636.36 |
| 2001-05-25 | 2,830 | 2,835 | 2,800 | 2,820 | 56,000 | 2,563.64 |
| 2001-05-24 | 2,730 | 2,740 | 2,630 | 2,630 | 8,300 | 2,390.91 |
| 2001-05-23 | 2,760 | 2,785 | 2,720 | 2,720 | 19,100 | 2,472.73 |
| 2001-05-22 | 2,840 | 2,840 | 2,760 | 2,760 | 6,900 | 2,509.09 |
| 2001-05-21 | 2,780 | 2,830 | 2,775 | 2,820 | 22,200 | 2,563.64 |
| 2001-05-18 | 2,780 | 2,780 | 2,750 | 2,750 | 5,200 | 2,500 |
| 2001-05-17 | 2,785 | 2,795 | 2,730 | 2,765 | 6,600 | 2,513.64 |
| 2001-05-16 | 2,720 | 2,725 | 2,685 | 2,715 | 34,400 | 2,468.18 |
| 2001-05-15 | 2,800 | 2,815 | 2,775 | 2,800 | 20,500 | 2,545.45 |
| 2001-05-14 | 2,830 | 2,870 | 2,800 | 2,800 | 7,300 | 2,545.45 |
| 2001-05-11 | 2,875 | 2,880 | 2,830 | 2,870 | 9,200 | 2,609.09 |
| 2001-05-10 | 2,850 | 2,870 | 2,830 | 2,870 | 10,700 | 2,609.09 |
| 2001-05-09 | 2,890 | 2,900 | 2,860 | 2,870 | 19,300 | 2,609.09 |
| 2001-05-08 | 2,860 | 2,860 | 2,820 | 2,850 | 20,500 | 2,590.91 |
| 2001-05-07 | 2,870 | 2,885 | 2,830 | 2,860 | 10,400 | 2,600 |
| 2001-05-02 | 2,830 | 2,870 | 2,820 | 2,870 | 38,000 | 2,609.09 |
| 2001-05-01 | 2,830 | 2,830 | 2,810 | 2,830 | 19,900 | 2,572.73 |
| 2001-04-27 | 2,795 | 2,800 | 2,770 | 2,800 | 8,900 | 2,545.45 |
| 2001-04-26 | 2,780 | 2,810 | 2,720 | 2,795 | 16,000 | 2,540.91 |
| 2001-04-25 | 2,745 | 2,780 | 2,710 | 2,780 | 17,800 | 2,527.27 |
| 2001-04-24 | 2,745 | 2,745 | 2,670 | 2,745 | 6,500 | 2,495.45 |
| 2001-04-23 | 2,750 | 2,780 | 2,660 | 2,750 | 17,100 | 2,500 |
| 2001-04-20 | 2,760 | 2,790 | 2,750 | 2,765 | 13,400 | 2,513.64 |
| 2001-04-19 | 2,800 | 2,800 | 2,755 | 2,790 | 17,600 | 2,536.36 |
| 2001-04-18 | 2,750 | 2,780 | 2,740 | 2,770 | 7,700 | 2,518.18 |
| 2001-04-17 | 2,700 | 2,790 | 2,700 | 2,790 | 6,600 | 2,536.36 |
| 2001-04-16 | 2,745 | 2,770 | 2,725 | 2,725 | 4,100 | 2,477.27 |
| 2001-04-13 | 2,815 | 2,815 | 2,740 | 2,740 | 6,900 | 2,490.91 |
| 2001-04-12 | 2,770 | 2,810 | 2,730 | 2,785 | 56,400 | 2,531.82 |
| 2001-04-11 | 2,705 | 2,730 | 2,680 | 2,730 | 26,300 | 2,481.82 |
| 2001-04-10 | 2,710 | 2,750 | 2,700 | 2,745 | 41,300 | 2,495.45 |
| 2001-04-09 | 2,740 | 2,750 | 2,720 | 2,750 | 26,800 | 2,500 |
| 2001-04-06 | 2,770 | 2,780 | 2,740 | 2,740 | 32,500 | 2,490.91 |
| 2001-04-05 | 2,640 | 2,750 | 2,640 | 2,730 | 61,000 | 2,481.82 |
| 2001-04-04 | 2,600 | 2,670 | 2,590 | 2,640 | 32,300 | 2,400 |
| 2001-04-03 | 2,650 | 2,670 | 2,605 | 2,670 | 44,000 | 2,427.27 |
| 2001-04-02 | 2,540 | 2,590 | 2,505 | 2,560 | 27,700 | 2,327.27 |
| 2001-03-30 | 2,615 | 2,615 | 2,500 | 2,500 | 15,500 | 2,272.73 |
| 2001-03-29 | 2,500 | 2,540 | 2,495 | 2,495 | 56,400 | 2,268.18 |
| 2001-03-28 | 2,680 | 2,680 | 2,550 | 2,570 | 34,300 | 2,336.36 |
| 2001-03-27 | 2,625 | 2,700 | 2,625 | 2,650 | 54,000 | 2,409.09 |
| 2001-03-26 | 2,605 | 2,620 | 2,570 | 2,620 | 65,000 | 2,381.82 |
| 2001-03-23 | 2,540 | 2,600 | 2,410 | 2,485 | 168,900 | 2,259.09 |
| 2001-03-22 | 2,530 | 2,560 | 2,455 | 2,470 | 64,200 | 2,245.45 |
| 2001-03-21 | 2,570 | 2,570 | 2,515 | 2,515 | 92,000 | 2,286.36 |
| 2001-03-19 | 2,580 | 2,695 | 2,570 | 2,570 | 58,600 | 2,336.36 |
| 2001-03-16 | 2,580 | 2,650 | 2,580 | 2,610 | 48,500 | 2,372.73 |
| 2001-03-15 | 2,625 | 2,670 | 2,555 | 2,555 | 63,600 | 2,322.73 |
| 2001-03-14 | 2,680 | 2,720 | 2,630 | 2,630 | 44,000 | 2,390.91 |
| 2001-03-13 | 2,750 | 2,780 | 2,710 | 2,720 | 24,900 | 2,472.73 |
| 2001-03-12 | 2,800 | 2,850 | 2,800 | 2,810 | 26,100 | 2,554.55 |
| 2001-03-09 | 2,850 | 2,880 | 2,850 | 2,880 | 25,400 | 2,618.18 |
| 2001-03-08 | 2,860 | 2,880 | 2,840 | 2,880 | 10,900 | 2,618.18 |
| 2001-03-07 | 2,880 | 2,900 | 2,840 | 2,860 | 27,000 | 2,600 |
| 2001-03-06 | 2,915 | 2,915 | 2,830 | 2,880 | 20,400 | 2,618.18 |
| 2001-03-05 | 2,820 | 2,850 | 2,820 | 2,835 | 12,900 | 2,577.27 |
| 2001-03-02 | 2,800 | 2,850 | 2,800 | 2,825 | 34,700 | 2,568.18 |
| 2001-03-01 | 2,725 | 2,855 | 2,725 | 2,840 | 15,700 | 2,581.82 |
| 2001-02-28 | 2,900 | 2,900 | 2,855 | 2,885 | 32,000 | 2,622.73 |
| 2001-02-27 | 2,850 | 2,870 | 2,840 | 2,870 | 48,800 | 2,609.09 |
| 2001-02-26 | 2,900 | 2,920 | 2,840 | 2,850 | 41,800 | 2,590.91 |
| 2001-02-23 | 2,880 | 2,940 | 2,880 | 2,920 | 83,200 | 2,654.55 |
| 2001-02-22 | 2,875 | 2,875 | 2,810 | 2,840 | 25,500 | 2,581.82 |
| 2001-02-21 | 2,890 | 2,920 | 2,870 | 2,915 | 47,400 | 2,650 |
| 2001-02-20 | 2,740 | 3,000 | 2,740 | 2,890 | 297,600 | 2,627.27 |
| 2001-02-19 | 2,700 | 2,760 | 2,690 | 2,745 | 46,100 | 2,495.45 |
| 2001-02-16 | 2,730 | 2,750 | 2,700 | 2,705 | 49,000 | 2,459.09 |
| 2001-02-15 | 2,750 | 2,750 | 2,700 | 2,710 | 21,600 | 2,463.64 |
| 2001-02-14 | 2,695 | 2,740 | 2,695 | 2,730 | 34,100 | 2,481.82 |
| 2001-02-13 | 2,820 | 2,830 | 2,775 | 2,775 | 56,400 | 2,522.73 |
| 2001-02-09 | 2,645 | 2,790 | 2,605 | 2,770 | 155,300 | 2,518.18 |
| 2001-02-08 | 2,600 | 2,620 | 2,590 | 2,615 | 95,800 | 2,377.27 |
| 2001-02-07 | 2,510 | 2,600 | 2,505 | 2,570 | 72,800 | 2,336.36 |
| 2001-02-06 | 2,550 | 2,550 | 2,500 | 2,505 | 93,500 | 2,277.27 |
| 2001-02-05 | 2,550 | 2,550 | 2,500 | 2,500 | 59,500 | 2,272.73 |
| 2001-02-02 | 2,510 | 2,595 | 2,505 | 2,590 | 155,200 | 2,354.55 |
| 2001-02-01 | 2,475 | 2,480 | 2,465 | 2,470 | 40,200 | 2,245.45 |
| 2001-01-31 | 2,485 | 2,485 | 2,415 | 2,465 | 18,600 | 2,240.91 |
| 2001-01-30 | 2,435 | 2,510 | 2,420 | 2,430 | 12,300 | 2,209.09 |
| 2001-01-29 | 2,420 | 2,465 | 2,415 | 2,435 | 10,500 | 2,213.64 |
| 2001-01-26 | 2,435 | 2,440 | 2,410 | 2,420 | 12,300 | 2,200 |
| 2001-01-25 | 2,425 | 2,445 | 2,415 | 2,430 | 19,200 | 2,209.09 |
| 2001-01-24 | 2,465 | 2,480 | 2,420 | 2,425 | 7,400 | 2,204.55 |
| 2001-01-23 | 2,455 | 2,495 | 2,400 | 2,440 | 1,071,100 | 2,218.18 |
| 2001-01-22 | 2,510 | 2,510 | 2,475 | 2,475 | 6,500 | 2,250 |
| 2001-01-19 | 2,510 | 2,510 | 2,480 | 2,480 | 21,300 | 2,254.55 |
| 2001-01-18 | 2,490 | 2,510 | 2,480 | 2,510 | 13,900 | 2,281.82 |
| 2001-01-17 | 2,500 | 2,510 | 2,500 | 2,510 | 22,400 | 2,281.82 |
| 2001-01-16 | 2,470 | 2,510 | 2,460 | 2,480 | 25,300 | 2,254.55 |
| 2001-01-15 | 2,460 | 2,510 | 2,460 | 2,470 | 19,400 | 2,245.45 |
| 2001-01-12 | 2,460 | 2,500 | 2,460 | 2,470 | 17,300 | 2,245.45 |
| 2001-01-11 | 2,480 | 2,500 | 2,400 | 2,420 | 24,000 | 2,200 |
| 2001-01-10 | 2,470 | 2,500 | 2,470 | 2,480 | 5,200 | 2,254.55 |
| 2001-01-09 | 2,460 | 2,500 | 2,460 | 2,475 | 8,600 | 2,250 |
| 2001-01-05 | 2,480 | 2,480 | 2,455 | 2,460 | 8,000 | 2,236.36 |
| 2001-01-04 | 2,510 | 2,510 | 2,370 | 2,400 | 5,300 | 2,181.82 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.11株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.11株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
