6501 (株)日立製作所 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 | 951 | 961 | 945 | 960 | 4,586,000 | 4,800 |
| 2001-12-27 | 930 | 949 | 923 | 949 | 2,949,000 | 4,745 |
| 2001-12-26 | 928 | 935 | 915 | 921 | 1,857,000 | 4,605 |
| 2001-12-25 | 930 | 940 | 916 | 928 | 3,404,000 | 4,640 |
| 2001-12-21 | 930 | 936 | 911 | 920 | 5,245,000 | 4,600 |
| 2001-12-20 | 929 | 938 | 920 | 938 | 5,117,000 | 4,690 |
| 2001-12-19 | 910 | 937 | 906 | 933 | 8,392,000 | 4,665 |
| 2001-12-18 | 917 | 933 | 902 | 920 | 7,038,000 | 4,600 |
| 2001-12-17 | 903 | 906 | 885 | 891 | 4,143,000 | 4,455 |
| 2001-12-14 | 881 | 906 | 880 | 899 | 12,439,000 | 4,495 |
| 2001-12-13 | 915 | 922 | 889 | 895 | 7,353,000 | 4,475 |
| 2001-12-12 | 900 | 932 | 898 | 925 | 9,383,000 | 4,625 |
| 2001-12-11 | 900 | 902 | 892 | 900 | 7,289,000 | 4,500 |
| 2001-12-10 | 933 | 934 | 912 | 915 | 7,077,000 | 4,575 |
| 2001-12-07 | 956 | 976 | 950 | 962 | 8,444,000 | 4,810 |
| 2001-12-06 | 960 | 962 | 940 | 954 | 9,321,000 | 4,770 |
| 2001-12-05 | 912 | 930 | 907 | 930 | 4,765,000 | 4,650 |
| 2001-12-04 | 910 | 913 | 882 | 897 | 5,526,000 | 4,485 |
| 2001-12-03 | 920 | 932 | 900 | 918 | 9,603,000 | 4,590 |
| 2001-11-30 | 905 | 916 | 895 | 910 | 6,025,000 | 4,550 |
| 2001-11-29 | 905 | 913 | 889 | 900 | 6,032,000 | 4,500 |
| 2001-11-28 | 944 | 946 | 910 | 915 | 4,271,000 | 4,575 |
| 2001-11-27 | 966 | 979 | 946 | 950 | 5,171,000 | 4,750 |
| 2001-11-26 | 947 | 972 | 940 | 961 | 6,709,000 | 4,805 |
| 2001-11-22 | 909 | 939 | 909 | 937 | 4,453,000 | 4,685 |
| 2001-11-21 | 910 | 925 | 908 | 908 | 5,211,000 | 4,540 |
| 2001-11-20 | 951 | 955 | 924 | 930 | 8,841,000 | 4,650 |
| 2001-11-19 | 940 | 976 | 935 | 960 | 14,510,000 | 4,800 |
| 2001-11-16 | 912 | 945 | 911 | 930 | 19,927,000 | 4,650 |
| 2001-11-15 | 872 | 902 | 872 | 902 | 10,165,000 | 4,510 |
| 2001-11-14 | 875 | 887 | 874 | 882 | 8,615,000 | 4,410 |
| 2001-11-13 | 880 | 880 | 849 | 860 | 5,240,000 | 4,300 |
| 2001-11-12 | 894 | 896 | 883 | 890 | 5,081,000 | 4,450 |
| 2001-11-09 | 902 | 906 | 880 | 885 | 4,455,000 | 4,425 |
| 2001-11-08 | 895 | 903 | 885 | 902 | 3,950,000 | 4,510 |
| 2001-11-07 | 895 | 904 | 889 | 895 | 5,635,000 | 4,475 |
| 2001-11-06 | 900 | 916 | 897 | 905 | 8,178,000 | 4,525 |
| 2001-11-05 | 886 | 889 | 879 | 889 | 4,046,000 | 4,445 |
| 2001-11-02 | 889 | 898 | 874 | 885 | 7,346,000 | 4,425 |
| 2001-11-01 | 861 | 872 | 845 | 859 | 11,118,000 | 4,295 |
| 2001-10-31 | 837 | 850 | 824 | 835 | 5,975,000 | 4,175 |
| 2001-10-30 | 859 | 861 | 823 | 847 | 8,464,000 | 4,235 |
| 2001-10-29 | 887 | 888 | 867 | 867 | 6,415,000 | 4,335 |
| 2001-10-26 | 928 | 931 | 896 | 907 | 4,545,000 | 4,535 |
| 2001-10-25 | 919 | 930 | 913 | 920 | 5,650,000 | 4,600 |
| 2001-10-24 | 906 | 921 | 903 | 915 | 5,067,000 | 4,575 |
| 2001-10-23 | 895 | 917 | 888 | 909 | 6,148,000 | 4,545 |
| 2001-10-22 | 877 | 884 | 863 | 869 | 3,423,000 | 4,345 |
| 2001-10-19 | 867 | 889 | 862 | 874 | 4,739,000 | 4,370 |
| 2001-10-18 | 891 | 892 | 858 | 867 | 7,802,000 | 4,335 |
| 2001-10-17 | 905 | 918 | 884 | 911 | 8,896,000 | 4,555 |
| 2001-10-16 | 886 | 902 | 884 | 894 | 4,046,000 | 4,470 |
| 2001-10-15 | 894 | 898 | 876 | 886 | 5,581,000 | 4,430 |
| 2001-10-12 | 919 | 934 | 907 | 934 | 13,596,000 | 4,670 |
| 2001-10-11 | 903 | 910 | 880 | 908 | 7,621,000 | 4,540 |
| 2001-10-10 | 898 | 901 | 876 | 896 | 6,277,000 | 4,480 |
| 2001-10-09 | 867 | 914 | 864 | 904 | 11,852,000 | 4,520 |
| 2001-10-05 | 860 | 881 | 849 | 875 | 7,043,000 | 4,375 |
| 2001-10-04 | 840 | 850 | 831 | 850 | 6,676,000 | 4,250 |
| 2001-10-03 | 828 | 836 | 800 | 800 | 6,569,000 | 4,000 |
| 2001-10-02 | 800 | 815 | 785 | 815 | 6,459,000 | 4,075 |
| 2001-10-01 | 797 | 806 | 777 | 797 | 6,223,000 | 3,985 |
| 2001-09-28 | 782 | 797 | 779 | 793 | 7,932,000 | 3,965 |
| 2001-09-27 | 781 | 789 | 775 | 782 | 9,156,000 | 3,910 |
| 2001-09-26 | 800 | 804 | 783 | 802 | 6,420,000 | 4,010 |
| 2001-09-25 | 804 | 835 | 802 | 822 | 9,535,000 | 4,110 |
| 2001-09-21 | 780 | 790 | 780 | 781 | 5,147,000 | 3,905 |
| 2001-09-20 | 800 | 809 | 789 | 795 | 8,949,000 | 3,975 |
| 2001-09-19 | 829 | 858 | 827 | 830 | 6,674,000 | 4,150 |
| 2001-09-18 | 808 | 821 | 801 | 803 | 4,532,000 | 4,015 |
| 2001-09-17 | 800 | 800 | 776 | 788 | 4,097,000 | 3,940 |
| 2001-09-14 | 809 | 828 | 809 | 824 | 7,918,000 | 4,120 |
| 2001-09-13 | 787 | 809 | 783 | 803 | 7,442,000 | 4,015 |
| 2001-09-12 | 793 | 805 | 783 | 783 | 4,764,000 | 3,915 |
| 2001-09-11 | 826 | 848 | 820 | 833 | 4,772,000 | 4,165 |
| 2001-09-10 | 830 | 839 | 818 | 820 | 4,997,000 | 4,100 |
| 2001-09-07 | 837 | 846 | 830 | 840 | 6,929,000 | 4,200 |
| 2001-09-06 | 854 | 869 | 845 | 857 | 9,019,000 | 4,285 |
| 2001-09-05 | 870 | 880 | 831 | 874 | 13,208,000 | 4,370 |
| 2001-09-04 | 864 | 900 | 849 | 900 | 24,690,000 | 4,500 |
| 2001-09-03 | 904 | 915 | 874 | 874 | 25,404,000 | 4,370 |
| 2001-08-31 | 1,002 | 1,009 | 962 | 974 | 10,447,000 | 4,870 |
| 2001-08-30 | 1,012 | 1,027 | 1,003 | 1,018 | 4,623,000 | 5,090 |
| 2001-08-29 | 1,030 | 1,042 | 1,017 | 1,027 | 4,444,000 | 5,135 |
| 2001-08-28 | 1,038 | 1,040 | 1,012 | 1,033 | 6,495,000 | 5,165 |
| 2001-08-27 | 1,020 | 1,037 | 1,014 | 1,014 | 5,876,000 | 5,070 |
| 2001-08-24 | 1,002 | 1,006 | 969 | 988 | 4,852,000 | 4,940 |
| 2001-08-23 | 1,010 | 1,010 | 990 | 996 | 4,921,000 | 4,980 |
| 2001-08-22 | 1,001 | 1,029 | 1,000 | 1,008 | 4,247,000 | 5,040 |
| 2001-08-21 | 1,003 | 1,008 | 980 | 1,008 | 8,825,000 | 5,040 |
| 2001-08-20 | 1,010 | 1,010 | 1,001 | 1,001 | 4,675,000 | 5,005 |
| 2001-08-17 | 1,030 | 1,035 | 1,015 | 1,016 | 6,165,000 | 5,080 |
| 2001-08-16 | 1,050 | 1,056 | 1,034 | 1,036 | 5,307,000 | 5,180 |
| 2001-08-15 | 1,085 | 1,091 | 1,068 | 1,090 | 4,168,000 | 5,450 |
| 2001-08-14 | 1,046 | 1,088 | 1,046 | 1,085 | 5,995,000 | 5,425 |
| 2001-08-13 | 1,043 | 1,043 | 1,020 | 1,032 | 3,983,000 | 5,160 |
| 2001-08-10 | 1,051 | 1,066 | 1,040 | 1,050 | 7,714,000 | 5,250 |
| 2001-08-09 | 1,086 | 1,086 | 1,062 | 1,071 | 6,243,000 | 5,355 |
| 2001-08-08 | 1,119 | 1,124 | 1,095 | 1,106 | 4,816,000 | 5,530 |
| 2001-08-07 | 1,095 | 1,133 | 1,091 | 1,128 | 5,563,000 | 5,640 |
| 2001-08-06 | 1,112 | 1,112 | 1,092 | 1,105 | 3,541,000 | 5,525 |
| 2001-08-03 | 1,111 | 1,132 | 1,107 | 1,120 | 6,138,000 | 5,600 |
| 2001-08-02 | 1,100 | 1,153 | 1,095 | 1,140 | 13,250,000 | 5,700 |
| 2001-08-01 | 1,071 | 1,087 | 1,053 | 1,079 | 7,532,000 | 5,395 |
| 2001-07-31 | 1,018 | 1,051 | 1,016 | 1,051 | 6,608,000 | 5,255 |
| 2001-07-30 | 1,029 | 1,029 | 997 | 1,003 | 4,599,000 | 5,015 |
| 2001-07-27 | 1,037 | 1,044 | 1,010 | 1,021 | 3,867,000 | 5,105 |
| 2001-07-26 | 1,055 | 1,058 | 1,043 | 1,050 | 3,872,000 | 5,250 |
| 2001-07-25 | 1,042 | 1,086 | 1,042 | 1,062 | 6,820,000 | 5,310 |
| 2001-07-24 | 1,015 | 1,047 | 1,011 | 1,043 | 6,506,000 | 5,215 |
| 2001-07-23 | 1,045 | 1,045 | 1,005 | 1,019 | 6,370,000 | 5,095 |
| 2001-07-19 | 1,050 | 1,056 | 1,039 | 1,050 | 6,017,000 | 5,250 |
| 2001-07-18 | 1,048 | 1,061 | 1,037 | 1,047 | 7,193,000 | 5,235 |
| 2001-07-17 | 1,051 | 1,058 | 1,035 | 1,040 | 5,332,000 | 5,200 |
| 2001-07-16 | 1,080 | 1,080 | 1,063 | 1,078 | 6,264,000 | 5,390 |
| 2001-07-13 | 1,102 | 1,107 | 1,065 | 1,080 | 7,626,000 | 5,400 |
| 2001-07-12 | 1,094 | 1,109 | 1,082 | 1,101 | 10,672,000 | 5,505 |
| 2001-07-11 | 1,059 | 1,072 | 1,042 | 1,061 | 15,650,000 | 5,305 |
| 2001-07-10 | 1,098 | 1,139 | 1,089 | 1,139 | 8,090,000 | 5,695 |
| 2001-07-09 | 1,095 | 1,097 | 1,070 | 1,093 | 8,475,000 | 5,465 |
| 2001-07-06 | 1,150 | 1,151 | 1,114 | 1,140 | 8,787,000 | 5,700 |
| 2001-07-05 | 1,180 | 1,181 | 1,158 | 1,181 | 3,665,000 | 5,905 |
| 2001-07-04 | 1,188 | 1,192 | 1,170 | 1,185 | 4,151,000 | 5,925 |
| 2001-07-03 | 1,210 | 1,214 | 1,196 | 1,198 | 4,152,000 | 5,990 |
| 2001-07-02 | 1,200 | 1,202 | 1,171 | 1,189 | 4,523,000 | 5,945 |
| 2001-06-29 | 1,219 | 1,232 | 1,210 | 1,225 | 6,764,000 | 6,125 |
| 2001-06-28 | 1,213 | 1,217 | 1,173 | 1,179 | 7,538,000 | 5,895 |
| 2001-06-27 | 1,226 | 1,231 | 1,203 | 1,210 | 4,444,000 | 6,050 |
| 2001-06-26 | 1,244 | 1,254 | 1,235 | 1,241 | 4,439,000 | 6,205 |
| 2001-06-25 | 1,240 | 1,254 | 1,238 | 1,245 | 3,382,000 | 6,225 |
| 2001-06-22 | 1,250 | 1,267 | 1,249 | 1,260 | 5,275,000 | 6,300 |
| 2001-06-21 | 1,222 | 1,238 | 1,216 | 1,237 | 4,734,000 | 6,185 |
| 2001-06-20 | 1,197 | 1,224 | 1,192 | 1,212 | 5,967,000 | 6,060 |
| 2001-06-19 | 1,195 | 1,220 | 1,187 | 1,192 | 5,530,000 | 5,960 |
| 2001-06-18 | 1,184 | 1,196 | 1,172 | 1,175 | 6,621,000 | 5,875 |
| 2001-06-15 | 1,201 | 1,204 | 1,173 | 1,194 | 10,211,000 | 5,970 |
| 2001-06-14 | 1,258 | 1,265 | 1,231 | 1,231 | 5,765,000 | 6,155 |
| 2001-06-13 | 1,238 | 1,283 | 1,235 | 1,257 | 6,627,000 | 6,285 |
| 2001-06-12 | 1,264 | 1,265 | 1,245 | 1,257 | 7,756,000 | 6,285 |
| 2001-06-11 | 1,280 | 1,294 | 1,266 | 1,272 | 4,102,000 | 6,360 |
| 2001-06-08 | 1,296 | 1,302 | 1,285 | 1,290 | 14,667,000 | 6,450 |
| 2001-06-07 | 1,246 | 1,269 | 1,241 | 1,260 | 7,634,000 | 6,300 |
| 2001-06-06 | 1,240 | 1,256 | 1,227 | 1,232 | 5,076,000 | 6,160 |
| 2001-06-05 | 1,217 | 1,217 | 1,200 | 1,215 | 5,576,000 | 6,075 |
| 2001-06-04 | 1,239 | 1,240 | 1,221 | 1,237 | 2,604,000 | 6,185 |
| 2001-06-01 | 1,244 | 1,245 | 1,226 | 1,239 | 3,814,000 | 6,195 |
| 2001-05-31 | 1,226 | 1,237 | 1,205 | 1,224 | 10,262,000 | 6,120 |
| 2001-05-30 | 1,258 | 1,269 | 1,242 | 1,266 | 11,381,000 | 6,330 |
| 2001-05-29 | 1,315 | 1,324 | 1,306 | 1,318 | 3,169,000 | 6,590 |
| 2001-05-28 | 1,315 | 1,338 | 1,315 | 1,322 | 5,938,000 | 6,610 |
| 2001-05-25 | 1,338 | 1,354 | 1,320 | 1,324 | 4,320,000 | 6,620 |
| 2001-05-24 | 1,334 | 1,372 | 1,325 | 1,345 | 10,058,000 | 6,725 |
| 2001-05-23 | 1,355 | 1,371 | 1,336 | 1,344 | 5,781,000 | 6,720 |
| 2001-05-22 | 1,371 | 1,380 | 1,360 | 1,360 | 11,890,000 | 6,800 |
| 2001-05-21 | 1,342 | 1,358 | 1,340 | 1,351 | 10,843,000 | 6,755 |
| 2001-05-18 | 1,327 | 1,338 | 1,317 | 1,330 | 7,125,000 | 6,650 |
| 2001-05-17 | 1,329 | 1,342 | 1,308 | 1,327 | 11,892,000 | 6,635 |
| 2001-05-16 | 1,293 | 1,313 | 1,286 | 1,289 | 11,613,000 | 6,445 |
| 2001-05-15 | 1,260 | 1,283 | 1,254 | 1,276 | 6,416,000 | 6,380 |
| 2001-05-14 | 1,275 | 1,278 | 1,246 | 1,254 | 4,864,000 | 6,270 |
| 2001-05-11 | 1,255 | 1,294 | 1,255 | 1,268 | 7,957,000 | 6,340 |
| 2001-05-10 | 1,269 | 1,293 | 1,258 | 1,258 | 7,340,000 | 6,290 |
| 2001-05-09 | 1,305 | 1,309 | 1,279 | 1,296 | 11,510,000 | 6,480 |
| 2001-05-08 | 1,345 | 1,355 | 1,335 | 1,345 | 9,860,000 | 6,725 |
| 2001-05-07 | 1,302 | 1,360 | 1,302 | 1,350 | 12,445,000 | 6,750 |
| 2001-05-02 | 1,358 | 1,374 | 1,343 | 1,359 | 21,563,000 | 6,795 |
| 2001-05-01 | 1,278 | 1,355 | 1,262 | 1,338 | 34,160,000 | 6,690 |
| 2001-04-27 | 1,172 | 1,198 | 1,168 | 1,198 | 11,192,000 | 5,990 |
| 2001-04-26 | 1,151 | 1,165 | 1,144 | 1,163 | 4,778,000 | 5,815 |
| 2001-04-25 | 1,129 | 1,145 | 1,126 | 1,131 | 3,947,000 | 5,655 |
| 2001-04-24 | 1,124 | 1,149 | 1,106 | 1,149 | 3,748,000 | 5,745 |
| 2001-04-23 | 1,135 | 1,155 | 1,123 | 1,130 | 4,586,000 | 5,650 |
| 2001-04-20 | 1,123 | 1,162 | 1,116 | 1,140 | 14,560,000 | 5,700 |
| 2001-04-19 | 1,110 | 1,121 | 1,099 | 1,112 | 10,376,000 | 5,560 |
| 2001-04-18 | 1,080 | 1,094 | 1,075 | 1,089 | 6,521,000 | 5,445 |
| 2001-04-17 | 1,061 | 1,065 | 1,054 | 1,061 | 2,740,000 | 5,305 |
| 2001-04-16 | 1,070 | 1,078 | 1,060 | 1,070 | 1,447,000 | 5,350 |
| 2001-04-13 | 1,082 | 1,095 | 1,067 | 1,076 | 3,316,000 | 5,380 |
| 2001-04-12 | 1,094 | 1,095 | 1,072 | 1,080 | 5,624,000 | 5,400 |
| 2001-04-11 | 1,050 | 1,062 | 1,032 | 1,054 | 4,281,000 | 5,270 |
| 2001-04-10 | 1,050 | 1,052 | 1,030 | 1,040 | 3,181,000 | 5,200 |
| 2001-04-09 | 1,075 | 1,075 | 1,048 | 1,053 | 3,693,000 | 5,265 |
| 2001-04-06 | 1,094 | 1,096 | 1,075 | 1,088 | 7,679,000 | 5,440 |
| 2001-04-05 | 1,066 | 1,074 | 1,054 | 1,054 | 5,621,000 | 5,270 |
| 2001-04-04 | 1,027 | 1,040 | 1,012 | 1,026 | 7,316,000 | 5,130 |
| 2001-04-03 | 1,065 | 1,090 | 1,060 | 1,065 | 4,182,000 | 5,325 |
| 2001-04-02 | 1,080 | 1,080 | 1,026 | 1,045 | 4,529,000 | 5,225 |
| 2001-03-30 | 1,076 | 1,102 | 1,061 | 1,073 | 4,878,000 | 5,365 |
| 2001-03-29 | 1,091 | 1,096 | 1,056 | 1,072 | 4,135,000 | 5,360 |
| 2001-03-28 | 1,100 | 1,118 | 1,092 | 1,111 | 4,996,000 | 5,555 |
| 2001-03-27 | 1,075 | 1,100 | 1,075 | 1,100 | 6,184,000 | 5,500 |
| 2001-03-26 | 1,099 | 1,135 | 1,081 | 1,135 | 8,960,000 | 5,675 |
| 2001-03-23 | 1,048 | 1,083 | 1,040 | 1,075 | 9,673,000 | 5,375 |
| 2001-03-22 | 988 | 1,045 | 982 | 1,028 | 9,026,000 | 5,140 |
| 2001-03-21 | 955 | 1,018 | 950 | 1,018 | 8,189,000 | 5,090 |
| 2001-03-19 | 950 | 975 | 928 | 938 | 4,390,000 | 4,690 |
| 2001-03-16 | 962 | 975 | 950 | 950 | 4,991,000 | 4,750 |
| 2001-03-15 | 901 | 972 | 899 | 972 | 6,542,000 | 4,860 |
| 2001-03-14 | 950 | 957 | 914 | 917 | 8,379,000 | 4,585 |
| 2001-03-13 | 957 | 959 | 938 | 940 | 5,952,000 | 4,700 |
| 2001-03-12 | 989 | 989 | 973 | 977 | 3,498,000 | 4,885 |
| 2001-03-09 | 987 | 1,001 | 985 | 996 | 7,696,000 | 4,980 |
| 2001-03-08 | 1,007 | 1,012 | 995 | 1,004 | 4,555,000 | 5,020 |
| 2001-03-07 | 1,019 | 1,025 | 1,002 | 1,012 | 5,621,000 | 5,060 |
| 2001-03-06 | 1,004 | 1,007 | 995 | 1,003 | 4,220,000 | 5,015 |
| 2001-03-05 | 977 | 988 | 964 | 974 | 5,559,000 | 4,870 |
| 2001-03-02 | 980 | 995 | 972 | 974 | 5,780,000 | 4,870 |
| 2001-03-01 | 1,006 | 1,012 | 982 | 983 | 7,780,000 | 4,915 |
| 2001-02-28 | 1,014 | 1,030 | 1,010 | 1,025 | 4,344,000 | 5,125 |
| 2001-02-27 | 1,032 | 1,040 | 1,023 | 1,034 | 3,463,000 | 5,170 |
| 2001-02-26 | 1,012 | 1,042 | 1,012 | 1,031 | 3,782,000 | 5,155 |
| 2001-02-23 | 1,000 | 1,025 | 1,000 | 1,021 | 3,775,000 | 5,105 |
| 2001-02-22 | 990 | 1,023 | 986 | 1,018 | 5,325,000 | 5,090 |
| 2001-02-21 | 1,007 | 1,012 | 999 | 1,002 | 3,372,000 | 5,010 |
| 2001-02-20 | 1,003 | 1,020 | 1,002 | 1,020 | 2,414,000 | 5,100 |
| 2001-02-19 | 1,015 | 1,019 | 999 | 1,008 | 3,015,000 | 5,040 |
| 2001-02-16 | 1,033 | 1,043 | 1,025 | 1,028 | 3,122,000 | 5,140 |
| 2001-02-15 | 1,028 | 1,046 | 1,025 | 1,037 | 3,815,000 | 5,185 |
| 2001-02-14 | 1,021 | 1,029 | 1,008 | 1,015 | 4,640,000 | 5,075 |
| 2001-02-13 | 1,050 | 1,050 | 1,033 | 1,039 | 3,847,000 | 5,195 |
| 2001-02-09 | 1,022 | 1,050 | 1,020 | 1,036 | 5,646,000 | 5,180 |
| 2001-02-08 | 1,014 | 1,030 | 1,000 | 1,022 | 5,222,000 | 5,110 |
| 2001-02-07 | 993 | 1,020 | 993 | 1,014 | 6,005,000 | 5,070 |
| 2001-02-06 | 1,020 | 1,037 | 1,020 | 1,033 | 5,688,000 | 5,165 |
| 2001-02-05 | 1,051 | 1,060 | 1,045 | 1,060 | 4,286,000 | 5,300 |
| 2001-02-02 | 1,080 | 1,095 | 1,076 | 1,079 | 3,171,000 | 5,395 |
| 2001-02-01 | 1,071 | 1,089 | 1,062 | 1,089 | 3,836,000 | 5,445 |
| 2001-01-31 | 1,083 | 1,098 | 1,075 | 1,095 | 3,961,000 | 5,475 |
| 2001-01-30 | 1,088 | 1,105 | 1,088 | 1,097 | 7,503,000 | 5,485 |
| 2001-01-29 | 1,060 | 1,080 | 1,059 | 1,075 | 5,707,000 | 5,375 |
| 2001-01-26 | 1,044 | 1,046 | 1,030 | 1,045 | 4,822,000 | 5,225 |
| 2001-01-25 | 1,073 | 1,076 | 1,058 | 1,064 | 4,283,000 | 5,320 |
| 2001-01-24 | 1,075 | 1,075 | 1,055 | 1,071 | 3,679,000 | 5,355 |
| 2001-01-23 | 1,041 | 1,077 | 1,039 | 1,075 | 6,389,000 | 5,375 |
| 2001-01-22 | 1,056 | 1,060 | 1,032 | 1,055 | 6,610,000 | 5,275 |
| 2001-01-19 | 1,085 | 1,085 | 1,054 | 1,056 | 12,195,000 | 5,280 |
| 2001-01-18 | 1,044 | 1,062 | 1,039 | 1,054 | 10,731,000 | 5,270 |
| 2001-01-17 | 1,020 | 1,020 | 1,006 | 1,016 | 4,268,000 | 5,080 |
| 2001-01-16 | 1,010 | 1,014 | 986 | 1,010 | 5,981,000 | 5,050 |
| 2001-01-15 | 1,000 | 1,020 | 996 | 1,003 | 7,198,000 | 5,015 |
| 2001-01-12 | 998 | 998 | 973 | 984 | 7,574,000 | 4,920 |
| 2001-01-11 | 1,020 | 1,030 | 987 | 994 | 7,803,000 | 4,970 |
| 2001-01-10 | 1,028 | 1,028 | 1,007 | 1,015 | 3,558,000 | 5,075 |
| 2001-01-09 | 1,048 | 1,050 | 1,016 | 1,027 | 6,377,000 | 5,135 |
| 2001-01-05 | 1,038 | 1,062 | 1,030 | 1,062 | 7,522,000 | 5,310 |
| 2001-01-04 | 1,035 | 1,040 | 1,011 | 1,018 | 4,420,000 | 5,090 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
