6482 (株)ユーシン精機 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 | 3,040 | 3,200 | 3,000 | 3,200 | 4,700 | 1,322.31 |
| 2001-12-27 | 3,090 | 3,140 | 3,070 | 3,090 | 7,300 | 1,276.86 |
| 2001-12-26 | 3,000 | 3,300 | 3,000 | 3,090 | 4,800 | 1,276.86 |
| 2001-12-25 | 3,080 | 3,080 | 2,960 | 3,000 | 10,100 | 1,239.67 |
| 2001-12-21 | 3,090 | 3,140 | 3,020 | 3,080 | 6,400 | 1,272.73 |
| 2001-12-20 | 3,060 | 3,210 | 3,010 | 3,070 | 16,000 | 1,268.60 |
| 2001-12-19 | 3,160 | 3,250 | 3,160 | 3,210 | 18,400 | 1,326.45 |
| 2001-12-18 | 3,390 | 3,410 | 3,280 | 3,410 | 11,400 | 1,409.09 |
| 2001-12-17 | 3,400 | 3,400 | 3,180 | 3,180 | 7,100 | 1,314.05 |
| 2001-12-14 | 3,200 | 3,300 | 3,170 | 3,230 | 50,800 | 1,334.71 |
| 2001-12-13 | 3,350 | 3,410 | 3,300 | 3,400 | 14,800 | 1,404.96 |
| 2001-12-12 | 3,400 | 3,450 | 3,250 | 3,410 | 23,000 | 1,409.09 |
| 2001-12-11 | 3,350 | 3,410 | 3,300 | 3,400 | 15,500 | 1,404.96 |
| 2001-12-10 | 3,690 | 3,710 | 3,640 | 3,700 | 46,900 | 1,528.93 |
| 2001-12-07 | 3,500 | 3,680 | 3,500 | 3,640 | 18,100 | 1,504.13 |
| 2001-12-06 | 3,350 | 3,520 | 3,350 | 3,520 | 17,700 | 1,454.55 |
| 2001-12-05 | 3,200 | 3,300 | 3,180 | 3,290 | 12,200 | 1,359.50 |
| 2001-12-04 | 3,150 | 3,200 | 3,060 | 3,200 | 7,900 | 1,322.31 |
| 2001-12-03 | 3,170 | 3,170 | 3,030 | 3,030 | 13,800 | 1,252.07 |
| 2001-11-30 | 3,210 | 3,250 | 3,120 | 3,170 | 12,500 | 1,309.92 |
| 2001-11-29 | 3,120 | 3,210 | 3,090 | 3,200 | 42,500 | 1,322.31 |
| 2001-11-28 | 3,050 | 3,140 | 3,020 | 3,100 | 33,600 | 1,280.99 |
| 2001-11-27 | 2,900 | 3,120 | 2,850 | 3,060 | 44,600 | 1,264.46 |
| 2001-11-26 | 2,815 | 2,950 | 2,800 | 2,870 | 10,500 | 1,185.95 |
| 2001-11-22 | 2,605 | 2,820 | 2,605 | 2,800 | 7,400 | 1,157.02 |
| 2001-11-21 | 2,665 | 2,685 | 2,600 | 2,685 | 4,800 | 1,109.50 |
| 2001-11-20 | 2,685 | 2,685 | 2,650 | 2,665 | 21,000 | 1,101.24 |
| 2001-11-19 | 2,695 | 2,740 | 2,590 | 2,685 | 18,600 | 1,109.50 |
| 2001-11-16 | 2,540 | 2,710 | 2,540 | 2,695 | 34,200 | 1,113.64 |
| 2001-11-15 | 2,520 | 2,550 | 2,500 | 2,540 | 10,900 | 1,049.59 |
| 2001-11-14 | 2,470 | 2,540 | 2,470 | 2,520 | 5,600 | 1,041.32 |
| 2001-11-13 | 2,550 | 2,550 | 2,450 | 2,470 | 18,300 | 1,020.66 |
| 2001-11-12 | 2,570 | 2,570 | 2,550 | 2,570 | 2,500 | 1,061.98 |
| 2001-11-09 | 2,640 | 2,640 | 2,550 | 2,575 | 5,200 | 1,064.05 |
| 2001-11-08 | 2,600 | 2,605 | 2,590 | 2,590 | 7,400 | 1,070.25 |
| 2001-11-07 | 2,640 | 2,700 | 2,520 | 2,600 | 8,200 | 1,074.38 |
| 2001-11-06 | 2,650 | 2,780 | 2,650 | 2,680 | 18,800 | 1,107.44 |
| 2001-11-05 | 2,610 | 2,635 | 2,540 | 2,610 | 14,000 | 1,078.51 |
| 2001-11-02 | 2,630 | 2,670 | 2,605 | 2,605 | 8,700 | 1,076.45 |
| 2001-11-01 | 2,620 | 2,650 | 2,615 | 2,625 | 12,900 | 1,084.71 |
| 2001-10-31 | 2,650 | 2,650 | 2,580 | 2,615 | 7,600 | 1,080.58 |
| 2001-10-30 | 2,625 | 2,650 | 2,590 | 2,650 | 7,200 | 1,095.04 |
| 2001-10-29 | 2,900 | 2,915 | 2,720 | 2,745 | 36,500 | 1,134.30 |
| 2001-10-26 | 2,950 | 3,130 | 2,940 | 3,000 | 55,400 | 1,239.67 |
| 2001-10-25 | 2,800 | 2,855 | 2,760 | 2,855 | 21,200 | 1,179.75 |
| 2001-10-24 | 2,600 | 2,775 | 2,600 | 2,690 | 24,000 | 1,111.57 |
| 2001-10-23 | 2,595 | 2,610 | 2,590 | 2,600 | 22,100 | 1,074.38 |
| 2001-10-22 | 2,540 | 2,540 | 2,500 | 2,505 | 16,900 | 1,035.12 |
| 2001-10-19 | 2,525 | 2,555 | 2,500 | 2,500 | 18,700 | 1,033.06 |
| 2001-10-18 | 2,545 | 2,550 | 2,505 | 2,520 | 6,000 | 1,041.32 |
| 2001-10-17 | 2,535 | 2,625 | 2,535 | 2,625 | 14,100 | 1,084.71 |
| 2001-10-16 | 2,550 | 2,550 | 2,500 | 2,520 | 29,400 | 1,041.32 |
| 2001-10-15 | 2,575 | 2,600 | 2,470 | 2,600 | 24,400 | 1,074.38 |
| 2001-10-12 | 2,540 | 2,605 | 2,500 | 2,580 | 53,000 | 1,066.12 |
| 2001-10-11 | 2,400 | 2,500 | 2,400 | 2,420 | 17,500 | 1,000 |
| 2001-10-10 | 2,420 | 2,460 | 2,420 | 2,420 | 17,600 | 1,000 |
| 2001-10-09 | 2,520 | 2,520 | 2,410 | 2,420 | 5,500 | 1,000 |
| 2001-10-05 | 2,540 | 2,550 | 2,500 | 2,520 | 13,700 | 1,041.32 |
| 2001-10-04 | 2,470 | 2,500 | 2,415 | 2,500 | 18,900 | 1,033.06 |
| 2001-10-03 | 2,425 | 2,425 | 2,380 | 2,390 | 11,700 | 987.60 |
| 2001-10-02 | 2,225 | 2,350 | 2,225 | 2,305 | 10,000 | 952.48 |
| 2001-10-01 | 2,325 | 2,325 | 2,220 | 2,220 | 9,300 | 917.36 |
| 2001-09-28 | 2,200 | 2,250 | 2,165 | 2,245 | 14,000 | 927.69 |
| 2001-09-27 | 2,265 | 2,265 | 2,200 | 2,250 | 5,900 | 929.75 |
| 2001-09-26 | 2,255 | 2,260 | 2,210 | 2,225 | 8,400 | 919.42 |
| 2001-09-25 | 2,300 | 2,350 | 2,245 | 2,250 | 21,500 | 929.75 |
| 2001-09-21 | 2,440 | 2,440 | 2,285 | 2,300 | 34,100 | 950.41 |
| 2001-09-20 | 2,400 | 2,460 | 2,390 | 2,400 | 36,800 | 991.74 |
| 2001-09-19 | 2,500 | 2,740 | 2,465 | 2,660 | 22,900 | 1,099.17 |
| 2001-09-18 | 2,465 | 2,465 | 2,335 | 2,340 | 12,300 | 966.94 |
| 2001-09-17 | 2,470 | 2,495 | 2,310 | 2,345 | 17,300 | 969.01 |
| 2001-09-14 | 2,365 | 2,485 | 2,365 | 2,450 | 18,500 | 1,012.40 |
| 2001-09-13 | 2,515 | 2,560 | 2,515 | 2,525 | 13,200 | 1,043.39 |
| 2001-09-12 | 2,710 | 2,710 | 2,710 | 2,710 | 1,700 | 1,119.83 |
| 2001-09-11 | 2,830 | 2,995 | 2,830 | 2,910 | 10,200 | 1,202.48 |
| 2001-09-10 | 3,000 | 3,020 | 2,730 | 2,790 | 35,600 | 1,152.89 |
| 2001-09-07 | 3,570 | 3,570 | 3,140 | 3,140 | 15,500 | 1,297.52 |
| 2001-09-06 | 3,550 | 3,610 | 3,510 | 3,580 | 23,200 | 1,479.34 |
| 2001-09-05 | 3,450 | 3,550 | 3,450 | 3,500 | 14,700 | 1,446.28 |
| 2001-09-04 | 3,300 | 3,450 | 3,300 | 3,450 | 9,000 | 1,425.62 |
| 2001-09-03 | 3,350 | 3,490 | 3,350 | 3,360 | 9,100 | 1,388.43 |
| 2001-08-31 | 3,500 | 3,520 | 3,350 | 3,370 | 20,500 | 1,392.56 |
| 2001-08-30 | 3,580 | 3,580 | 3,520 | 3,550 | 3,500 | 1,466.94 |
| 2001-08-29 | 3,650 | 3,660 | 3,590 | 3,590 | 12,900 | 1,483.47 |
| 2001-08-28 | 3,850 | 3,850 | 3,600 | 3,750 | 17,200 | 1,549.59 |
| 2001-08-27 | 3,900 | 3,900 | 3,800 | 3,850 | 6,500 | 1,590.91 |
| 2001-08-24 | 3,860 | 3,910 | 3,860 | 3,910 | 8,500 | 1,615.70 |
| 2001-08-23 | 3,900 | 3,950 | 3,900 | 3,950 | 28,800 | 1,632.23 |
| 2001-08-22 | 3,950 | 3,950 | 3,800 | 3,900 | 12,600 | 1,611.57 |
| 2001-08-21 | 4,010 | 4,010 | 3,830 | 3,950 | 38,700 | 1,632.23 |
| 2001-08-20 | 4,000 | 4,020 | 4,000 | 4,010 | 7,000 | 1,657.02 |
| 2001-08-17 | 4,300 | 4,300 | 4,210 | 4,270 | 4,200 | 1,764.46 |
| 2001-08-16 | 4,450 | 4,450 | 4,280 | 4,300 | 11,400 | 1,776.86 |
| 2001-08-15 | 4,400 | 4,410 | 4,390 | 4,400 | 12,900 | 1,818.18 |
| 2001-08-14 | 4,400 | 4,410 | 4,350 | 4,350 | 52,300 | 1,797.52 |
| 2001-08-13 | 4,300 | 4,400 | 4,300 | 4,350 | 30,700 | 1,797.52 |
| 2001-08-10 | 4,500 | 4,510 | 4,250 | 4,250 | 37,700 | 1,756.20 |
| 2001-08-09 | 4,510 | 4,600 | 4,490 | 4,500 | 23,700 | 1,859.50 |
| 2001-08-08 | 4,550 | 4,560 | 4,450 | 4,510 | 32,400 | 1,863.64 |
| 2001-08-07 | 4,450 | 4,550 | 4,410 | 4,550 | 27,400 | 1,880.17 |
| 2001-08-06 | 4,350 | 4,500 | 4,280 | 4,500 | 18,600 | 1,859.50 |
| 2001-08-03 | 4,350 | 4,600 | 4,300 | 4,500 | 52,300 | 1,859.50 |
| 2001-08-02 | 4,180 | 4,320 | 4,180 | 4,280 | 43,600 | 1,768.60 |
| 2001-08-01 | 3,950 | 4,130 | 3,950 | 4,130 | 12,300 | 1,706.61 |
| 2001-07-31 | 3,860 | 4,000 | 3,850 | 4,000 | 9,700 | 1,652.89 |
| 2001-07-30 | 3,870 | 3,870 | 3,820 | 3,870 | 11,000 | 1,599.17 |
| 2001-07-27 | 4,100 | 4,100 | 4,000 | 4,020 | 9,300 | 1,661.16 |
| 2001-07-26 | 4,120 | 4,130 | 4,090 | 4,100 | 21,700 | 1,694.21 |
| 2001-07-25 | 3,960 | 4,130 | 3,960 | 4,120 | 21,300 | 1,702.48 |
| 2001-07-24 | 3,950 | 3,980 | 3,930 | 3,970 | 11,100 | 1,640.50 |
| 2001-07-23 | 4,040 | 4,040 | 3,960 | 3,980 | 44,400 | 1,644.63 |
| 2001-07-19 | 3,770 | 3,950 | 3,770 | 3,940 | 14,400 | 1,628.10 |
| 2001-07-18 | 3,760 | 3,820 | 3,760 | 3,810 | 15,100 | 1,574.38 |
| 2001-07-17 | 3,670 | 3,720 | 3,600 | 3,710 | 9,600 | 1,533.06 |
| 2001-07-16 | 3,690 | 3,690 | 3,580 | 3,620 | 9,300 | 1,495.87 |
| 2001-07-13 | 3,600 | 3,610 | 3,500 | 3,510 | 5,500 | 1,450.41 |
| 2001-07-12 | 3,550 | 3,600 | 3,550 | 3,570 | 6,200 | 1,475.21 |
| 2001-07-11 | 3,540 | 3,630 | 3,500 | 3,500 | 6,700 | 1,446.28 |
| 2001-07-10 | 3,600 | 3,790 | 3,600 | 3,790 | 9,800 | 1,566.12 |
| 2001-07-09 | 3,550 | 3,570 | 3,400 | 3,550 | 8,100 | 1,466.94 |
| 2001-07-06 | 3,650 | 3,800 | 3,550 | 3,550 | 8,800 | 1,466.94 |
| 2001-07-05 | 3,550 | 3,650 | 3,550 | 3,650 | 6,900 | 1,508.26 |
| 2001-07-04 | 3,580 | 3,600 | 3,580 | 3,600 | 2,300 | 1,487.60 |
| 2001-07-03 | 3,710 | 3,710 | 3,620 | 3,700 | 4,800 | 1,528.93 |
| 2001-07-02 | 3,650 | 3,650 | 3,500 | 3,510 | 16,100 | 1,450.41 |
| 2001-06-29 | 3,690 | 3,850 | 3,650 | 3,660 | 9,400 | 1,512.40 |
| 2001-06-28 | 3,710 | 3,810 | 3,650 | 3,760 | 6,400 | 1,553.72 |
| 2001-06-27 | 3,720 | 3,810 | 3,720 | 3,790 | 9,700 | 1,566.12 |
| 2001-06-26 | 4,000 | 4,020 | 3,950 | 3,970 | 11,100 | 1,640.50 |
| 2001-06-25 | 4,100 | 4,120 | 4,000 | 4,100 | 12,000 | 1,694.21 |
| 2001-06-22 | 4,100 | 4,150 | 4,000 | 4,100 | 6,300 | 1,694.21 |
| 2001-06-21 | 4,040 | 4,060 | 3,970 | 3,970 | 7,400 | 1,640.50 |
| 2001-06-20 | 4,000 | 4,000 | 3,930 | 3,940 | 6,000 | 1,628.10 |
| 2001-06-19 | 3,800 | 3,930 | 3,800 | 3,930 | 8,200 | 1,623.97 |
| 2001-06-18 | 3,710 | 3,790 | 3,710 | 3,790 | 3,700 | 1,566.12 |
| 2001-06-15 | 3,670 | 3,760 | 3,660 | 3,760 | 11,800 | 1,553.72 |
| 2001-06-14 | 3,880 | 3,880 | 3,660 | 3,830 | 17,200 | 1,582.64 |
| 2001-06-13 | 4,010 | 4,030 | 3,860 | 3,870 | 8,800 | 1,599.17 |
| 2001-06-12 | 4,250 | 4,300 | 4,050 | 4,140 | 8,400 | 1,710.74 |
| 2001-06-11 | 4,230 | 4,400 | 4,160 | 4,400 | 20,700 | 1,818.18 |
| 2001-06-08 | 4,270 | 4,290 | 4,220 | 4,230 | 26,900 | 1,747.93 |
| 2001-06-07 | 4,190 | 4,240 | 4,180 | 4,230 | 7,000 | 1,747.93 |
| 2001-06-06 | 4,000 | 4,270 | 4,000 | 4,200 | 34,400 | 1,735.54 |
| 2001-06-05 | 3,970 | 4,060 | 3,940 | 4,020 | 12,000 | 1,661.16 |
| 2001-06-04 | 4,030 | 4,050 | 3,880 | 3,920 | 13,400 | 1,619.83 |
| 2001-06-01 | 3,960 | 4,140 | 3,960 | 4,030 | 14,000 | 1,665.29 |
| 2001-05-31 | 3,990 | 4,020 | 3,950 | 3,960 | 20,800 | 1,636.36 |
| 2001-05-30 | 4,160 | 4,170 | 4,100 | 4,140 | 39,000 | 1,710.74 |
| 2001-05-29 | 4,120 | 4,330 | 4,070 | 4,280 | 41,900 | 1,768.60 |
| 2001-05-28 | 3,990 | 4,200 | 3,950 | 4,090 | 55,900 | 1,690.08 |
| 2001-05-25 | 3,850 | 3,970 | 3,850 | 3,920 | 15,900 | 1,619.83 |
| 2001-05-24 | 3,800 | 3,940 | 3,800 | 3,850 | 26,300 | 1,590.91 |
| 2001-05-23 | 3,750 | 3,860 | 3,750 | 3,800 | 15,000 | 1,570.25 |
| 2001-05-22 | 3,800 | 3,920 | 3,800 | 3,900 | 94,700 | 1,611.57 |
| 2001-05-21 | 3,650 | 3,750 | 3,610 | 3,750 | 25,900 | 1,549.59 |
| 2001-05-18 | 3,700 | 3,700 | 3,580 | 3,670 | 4,800 | 1,516.53 |
| 2001-05-17 | 3,660 | 3,680 | 3,600 | 3,680 | 5,300 | 1,520.66 |
| 2001-05-16 | 3,670 | 3,700 | 3,610 | 3,610 | 4,300 | 1,491.74 |
| 2001-05-15 | 3,690 | 3,690 | 3,650 | 3,650 | 5,900 | 1,508.26 |
| 2001-05-14 | 3,650 | 3,700 | 3,590 | 3,590 | 9,000 | 1,483.47 |
| 2001-05-11 | 3,550 | 3,570 | 3,530 | 3,550 | 21,600 | 1,466.94 |
| 2001-05-10 | 3,570 | 3,600 | 3,540 | 3,550 | 13,400 | 1,466.94 |
| 2001-05-09 | 3,700 | 3,700 | 3,580 | 3,600 | 30,200 | 1,487.60 |
| 2001-05-08 | 3,790 | 3,800 | 3,730 | 3,750 | 19,100 | 1,549.59 |
| 2001-05-07 | 3,700 | 3,790 | 3,700 | 3,790 | 22,400 | 1,566.12 |
| 2001-05-02 | 3,740 | 3,760 | 3,670 | 3,700 | 31,200 | 1,528.93 |
| 2001-05-01 | 3,670 | 3,750 | 3,590 | 3,750 | 34,000 | 1,549.59 |
| 2001-04-27 | 3,830 | 3,840 | 3,750 | 3,760 | 15,900 | 1,553.72 |
| 2001-04-26 | 3,810 | 3,840 | 3,800 | 3,830 | 10,900 | 1,582.64 |
| 2001-04-25 | 3,880 | 3,900 | 3,800 | 3,800 | 9,400 | 1,570.25 |
| 2001-04-24 | 3,850 | 3,850 | 3,810 | 3,820 | 14,300 | 1,578.51 |
| 2001-04-23 | 3,850 | 3,860 | 3,830 | 3,830 | 8,300 | 1,582.64 |
| 2001-04-20 | 3,860 | 3,860 | 3,800 | 3,850 | 23,400 | 1,590.91 |
| 2001-04-19 | 3,800 | 3,800 | 3,720 | 3,800 | 15,600 | 1,570.25 |
| 2001-04-18 | 3,550 | 3,650 | 3,550 | 3,650 | 6,700 | 1,508.26 |
| 2001-04-17 | 3,590 | 3,600 | 3,500 | 3,600 | 5,100 | 1,487.60 |
| 2001-04-16 | 3,630 | 3,700 | 3,610 | 3,610 | 3,000 | 1,491.74 |
| 2001-04-13 | 3,700 | 3,700 | 3,630 | 3,630 | 4,800 | 1,500 |
| 2001-04-12 | 3,500 | 3,610 | 3,500 | 3,600 | 3,400 | 1,487.60 |
| 2001-04-11 | 3,550 | 3,600 | 3,510 | 3,600 | 3,000 | 1,487.60 |
| 2001-04-10 | 3,520 | 3,530 | 3,500 | 3,500 | 5,500 | 1,446.28 |
| 2001-04-09 | 3,510 | 3,730 | 3,510 | 3,510 | 12,200 | 1,450.41 |
| 2001-04-06 | 3,750 | 3,750 | 3,600 | 3,640 | 9,900 | 1,504.13 |
| 2001-04-05 | 3,500 | 3,650 | 3,500 | 3,650 | 5,300 | 1,508.26 |
| 2001-04-04 | 3,500 | 3,540 | 3,500 | 3,510 | 11,900 | 1,450.41 |
| 2001-04-03 | 3,650 | 3,650 | 3,550 | 3,600 | 6,900 | 1,487.60 |
| 2001-04-02 | 3,750 | 3,780 | 3,650 | 3,650 | 10,900 | 1,508.26 |
| 2001-03-30 | 3,720 | 3,800 | 3,700 | 3,740 | 8,900 | 1,545.45 |
| 2001-03-29 | 3,700 | 3,730 | 3,620 | 3,700 | 11,300 | 1,528.93 |
| 2001-03-28 | 3,960 | 3,970 | 3,760 | 3,800 | 19,700 | 1,570.25 |
| 2001-03-27 | 3,890 | 4,050 | 3,890 | 3,980 | 48,700 | 1,644.63 |
| 2001-03-26 | 3,750 | 3,950 | 3,610 | 3,950 | 45,400 | 1,483.85 |
| 2001-03-23 | 3,170 | 3,500 | 3,170 | 3,450 | 33,500 | 1,296.02 |
| 2001-03-22 | 3,220 | 3,220 | 3,160 | 3,170 | 38,500 | 1,190.83 |
| 2001-03-21 | 3,140 | 3,240 | 3,080 | 3,240 | 40,500 | 1,217.13 |
| 2001-03-19 | 3,250 | 3,260 | 3,050 | 3,140 | 39,000 | 1,179.56 |
| 2001-03-16 | 3,300 | 3,300 | 3,200 | 3,200 | 38,900 | 1,202.10 |
| 2001-03-15 | 3,150 | 3,350 | 3,130 | 3,290 | 15,500 | 1,235.91 |
| 2001-03-14 | 3,450 | 3,500 | 3,260 | 3,300 | 25,000 | 1,239.67 |
| 2001-03-13 | 3,200 | 3,600 | 3,150 | 3,600 | 17,900 | 1,352.37 |
| 2001-03-12 | 3,430 | 3,470 | 3,360 | 3,360 | 13,000 | 1,262.21 |
| 2001-03-09 | 3,420 | 3,550 | 3,420 | 3,430 | 29,900 | 1,288.50 |
| 2001-03-08 | 3,600 | 3,700 | 3,600 | 3,630 | 9,600 | 1,363.64 |
| 2001-03-07 | 3,900 | 3,940 | 3,600 | 3,600 | 22,900 | 1,352.37 |
| 2001-03-06 | 3,400 | 3,650 | 3,400 | 3,650 | 31,500 | 1,371.15 |
| 2001-03-05 | 3,550 | 3,610 | 3,360 | 3,370 | 19,800 | 1,265.97 |
| 2001-03-02 | 3,840 | 3,840 | 3,610 | 3,650 | 40,100 | 1,371.15 |
| 2001-03-01 | 4,050 | 4,050 | 3,930 | 3,940 | 6,800 | 1,480.09 |
| 2001-02-28 | 4,180 | 4,180 | 4,090 | 4,110 | 22,000 | 1,543.95 |
| 2001-02-27 | 4,170 | 4,200 | 4,100 | 4,180 | 18,900 | 1,570.25 |
| 2001-02-26 | 4,150 | 4,170 | 4,120 | 4,120 | 38,900 | 1,547.71 |
| 2001-02-23 | 4,100 | 4,150 | 4,090 | 4,100 | 17,700 | 1,540.20 |
| 2001-02-22 | 4,150 | 4,160 | 4,100 | 4,100 | 11,600 | 1,540.20 |
| 2001-02-21 | 4,220 | 4,220 | 4,100 | 4,190 | 17,200 | 1,574 |
| 2001-02-20 | 4,350 | 4,350 | 4,180 | 4,220 | 21,800 | 1,585.27 |
| 2001-02-19 | 4,450 | 4,500 | 4,350 | 4,350 | 8,300 | 1,634.11 |
| 2001-02-16 | 4,740 | 4,740 | 4,480 | 4,510 | 6,700 | 1,694.21 |
| 2001-02-15 | 4,780 | 4,850 | 4,780 | 4,840 | 6,100 | 1,818.18 |
| 2001-02-14 | 4,700 | 4,740 | 4,600 | 4,730 | 6,000 | 1,776.86 |
| 2001-02-13 | 4,910 | 4,910 | 4,760 | 4,780 | 8,500 | 1,795.64 |
| 2001-02-09 | 4,800 | 4,820 | 4,790 | 4,810 | 6,000 | 1,806.91 |
| 2001-02-08 | 4,830 | 4,830 | 4,700 | 4,770 | 13,900 | 1,791.89 |
| 2001-02-07 | 4,800 | 4,860 | 4,750 | 4,850 | 15,900 | 1,821.94 |
| 2001-02-06 | 4,560 | 4,800 | 4,490 | 4,790 | 24,700 | 1,799.40 |
| 2001-02-05 | 4,700 | 4,800 | 4,650 | 4,760 | 14,100 | 1,788.13 |
| 2001-02-02 | 4,750 | 4,900 | 4,690 | 4,700 | 18,500 | 1,765.59 |
| 2001-02-01 | 4,560 | 4,600 | 4,500 | 4,550 | 15,900 | 1,709.24 |
| 2001-01-31 | 4,490 | 4,580 | 4,410 | 4,440 | 6,100 | 1,667.92 |
| 2001-01-30 | 4,360 | 4,490 | 4,300 | 4,450 | 8,500 | 1,671.68 |
| 2001-01-29 | 4,500 | 4,500 | 4,260 | 4,260 | 10,300 | 1,600.30 |
| 2001-01-26 | 4,590 | 4,600 | 4,490 | 4,530 | 5,600 | 1,701.73 |
| 2001-01-25 | 4,730 | 4,730 | 4,550 | 4,680 | 5,100 | 1,758.08 |
| 2001-01-24 | 4,800 | 4,800 | 4,500 | 4,630 | 12,900 | 1,739.29 |
| 2001-01-23 | 5,000 | 5,000 | 4,700 | 4,800 | 10,600 | 1,803.16 |
| 2001-01-22 | 5,160 | 5,170 | 4,900 | 5,040 | 5,700 | 1,893.31 |
| 2001-01-19 | 5,000 | 5,300 | 5,000 | 5,190 | 11,900 | 1,949.66 |
| 2001-01-18 | 4,690 | 5,000 | 4,690 | 5,000 | 13,200 | 1,878.29 |
| 2001-01-17 | 4,640 | 4,700 | 4,640 | 4,640 | 7,000 | 1,743.05 |
| 2001-01-16 | 4,800 | 4,830 | 4,440 | 4,500 | 7,400 | 1,690.46 |
| 2001-01-15 | 4,700 | 4,800 | 4,550 | 4,600 | 5,700 | 1,728.02 |
| 2001-01-12 | 4,650 | 4,650 | 4,550 | 4,550 | 1,800 | 1,709.24 |
| 2001-01-11 | 4,900 | 4,950 | 4,450 | 4,500 | 10,300 | 1,690.46 |
| 2001-01-10 | 4,700 | 4,910 | 4,700 | 4,800 | 14,600 | 1,803.16 |
| 2001-01-09 | 4,600 | 4,750 | 4,500 | 4,750 | 13,200 | 1,784.37 |
| 2001-01-05 | 4,380 | 4,750 | 4,380 | 4,700 | 11,300 | 1,765.59 |
| 2001-01-04 | 4,600 | 4,620 | 4,310 | 4,310 | 1,800 | 1,619.08 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2008-03-26]1株→1.1株 [2004-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-09-27]1株→1.2株 [1998-09-25]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株
