6592 マブチモーター(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 | 10,690 | 10,800 | 10,550 | 10,800 | 26,000 | 2,700 |
| 2001-12-27 | 10,400 | 10,600 | 10,390 | 10,600 | 31,700 | 2,650 |
| 2001-12-26 | 10,450 | 10,480 | 10,300 | 10,390 | 21,700 | 2,597.50 |
| 2001-12-25 | 10,410 | 10,490 | 10,240 | 10,450 | 27,500 | 2,612.50 |
| 2001-12-21 | 10,470 | 10,590 | 10,350 | 10,550 | 57,800 | 2,637.50 |
| 2001-12-20 | 10,770 | 10,790 | 10,550 | 10,790 | 96,900 | 2,697.50 |
| 2001-12-19 | 10,600 | 10,730 | 10,330 | 10,600 | 75,700 | 2,650 |
| 2001-12-18 | 10,420 | 10,500 | 10,240 | 10,400 | 87,800 | 2,600 |
| 2001-12-17 | 10,310 | 10,330 | 10,190 | 10,220 | 60,900 | 2,555 |
| 2001-12-14 | 10,150 | 10,370 | 10,070 | 10,190 | 158,500 | 2,547.50 |
| 2001-12-13 | 10,750 | 10,780 | 10,500 | 10,550 | 48,200 | 2,637.50 |
| 2001-12-12 | 10,630 | 10,820 | 10,540 | 10,780 | 87,600 | 2,695 |
| 2001-12-11 | 10,690 | 10,690 | 10,400 | 10,580 | 57,000 | 2,645 |
| 2001-12-10 | 10,860 | 10,860 | 10,300 | 10,500 | 107,600 | 2,625 |
| 2001-12-07 | 10,640 | 10,730 | 10,500 | 10,660 | 183,200 | 2,665 |
| 2001-12-06 | 10,610 | 10,750 | 10,360 | 10,750 | 269,100 | 2,687.50 |
| 2001-12-05 | 10,470 | 10,500 | 10,330 | 10,410 | 140,300 | 2,602.50 |
| 2001-12-04 | 10,020 | 10,470 | 10,020 | 10,470 | 115,100 | 2,617.50 |
| 2001-12-03 | 10,500 | 10,530 | 10,000 | 10,070 | 190,800 | 2,517.50 |
| 2001-11-30 | 10,400 | 10,440 | 10,100 | 10,100 | 131,200 | 2,525 |
| 2001-11-29 | 10,350 | 10,440 | 10,200 | 10,200 | 107,000 | 2,550 |
| 2001-11-28 | 11,000 | 11,000 | 10,650 | 10,700 | 57,100 | 2,675 |
| 2001-11-27 | 10,800 | 11,150 | 10,790 | 11,100 | 72,000 | 2,775 |
| 2001-11-26 | 10,890 | 11,000 | 10,800 | 11,000 | 74,500 | 2,750 |
| 2001-11-22 | 10,590 | 10,600 | 10,330 | 10,510 | 71,500 | 2,627.50 |
| 2001-11-21 | 10,610 | 10,680 | 10,480 | 10,650 | 65,000 | 2,662.50 |
| 2001-11-20 | 10,910 | 10,970 | 10,650 | 10,650 | 101,700 | 2,662.50 |
| 2001-11-19 | 10,800 | 11,000 | 10,560 | 10,900 | 91,900 | 2,725 |
| 2001-11-16 | 10,440 | 10,860 | 10,440 | 10,850 | 162,100 | 2,712.50 |
| 2001-11-15 | 10,400 | 10,640 | 10,360 | 10,640 | 69,100 | 2,660 |
| 2001-11-14 | 10,290 | 10,350 | 10,010 | 10,330 | 55,100 | 2,582.50 |
| 2001-11-13 | 10,040 | 10,250 | 10,000 | 10,180 | 51,900 | 2,545 |
| 2001-11-12 | 10,270 | 10,270 | 10,110 | 10,200 | 12,900 | 2,550 |
| 2001-11-09 | 10,380 | 10,430 | 10,080 | 10,270 | 73,100 | 2,567.50 |
| 2001-11-08 | 10,380 | 10,520 | 10,250 | 10,360 | 72,800 | 2,590 |
| 2001-11-07 | 10,630 | 10,650 | 10,160 | 10,180 | 80,500 | 2,545 |
| 2001-11-06 | 10,180 | 10,560 | 10,170 | 10,430 | 92,800 | 2,607.50 |
| 2001-11-05 | 10,110 | 10,200 | 10,100 | 10,160 | 58,100 | 2,540 |
| 2001-11-02 | 10,270 | 10,390 | 10,100 | 10,250 | 86,400 | 2,562.50 |
| 2001-11-01 | 10,290 | 10,390 | 10,160 | 10,250 | 96,700 | 2,562.50 |
| 2001-10-31 | 10,220 | 10,370 | 10,030 | 10,100 | 128,200 | 2,525 |
| 2001-10-30 | 10,680 | 10,680 | 10,510 | 10,620 | 70,100 | 2,655 |
| 2001-10-29 | 10,670 | 10,730 | 10,510 | 10,710 | 59,000 | 2,677.50 |
| 2001-10-26 | 10,840 | 10,880 | 10,400 | 10,480 | 45,000 | 2,620 |
| 2001-10-25 | 10,820 | 10,840 | 10,520 | 10,760 | 68,900 | 2,690 |
| 2001-10-24 | 10,450 | 10,770 | 10,450 | 10,680 | 107,500 | 2,670 |
| 2001-10-23 | 10,600 | 10,650 | 10,500 | 10,650 | 121,800 | 2,662.50 |
| 2001-10-22 | 10,350 | 10,420 | 10,250 | 10,380 | 56,400 | 2,595 |
| 2001-10-19 | 10,140 | 10,270 | 10,020 | 10,220 | 62,700 | 2,555 |
| 2001-10-18 | 10,000 | 10,250 | 9,980 | 10,150 | 122,100 | 2,537.50 |
| 2001-10-17 | 10,210 | 10,670 | 10,120 | 10,600 | 181,800 | 2,650 |
| 2001-10-16 | 10,180 | 10,290 | 9,760 | 9,970 | 317,300 | 2,492.50 |
| 2001-10-15 | 10,620 | 10,720 | 10,480 | 10,580 | 160,600 | 2,645 |
| 2001-10-12 | 11,200 | 11,600 | 11,020 | 11,600 | 152,700 | 2,900 |
| 2001-10-11 | 10,500 | 11,000 | 10,500 | 10,990 | 94,500 | 2,747.50 |
| 2001-10-10 | 10,360 | 10,370 | 10,010 | 10,350 | 68,800 | 2,587.50 |
| 2001-10-09 | 10,880 | 10,880 | 10,370 | 10,370 | 47,500 | 2,592.50 |
| 2001-10-05 | 10,600 | 11,070 | 10,400 | 10,950 | 86,100 | 2,737.50 |
| 2001-10-04 | 10,700 | 10,890 | 10,300 | 10,400 | 62,900 | 2,600 |
| 2001-10-03 | 10,280 | 10,500 | 10,010 | 10,110 | 110,400 | 2,527.50 |
| 2001-10-02 | 9,910 | 9,910 | 9,700 | 9,820 | 78,900 | 2,455 |
| 2001-10-01 | 9,890 | 9,900 | 9,600 | 9,810 | 80,400 | 2,452.50 |
| 2001-09-28 | 9,500 | 9,750 | 9,500 | 9,750 | 81,900 | 2,437.50 |
| 2001-09-27 | 9,380 | 9,490 | 9,100 | 9,490 | 57,400 | 2,372.50 |
| 2001-09-26 | 9,500 | 9,500 | 9,200 | 9,390 | 107,600 | 2,347.50 |
| 2001-09-25 | 9,300 | 9,470 | 9,250 | 9,260 | 82,000 | 2,315 |
| 2001-09-21 | 9,350 | 9,350 | 8,790 | 8,890 | 121,900 | 2,222.50 |
| 2001-09-20 | 9,770 | 9,770 | 9,400 | 9,420 | 77,600 | 2,355 |
| 2001-09-19 | 9,450 | 9,700 | 9,450 | 9,570 | 84,000 | 2,392.50 |
| 2001-09-18 | 9,430 | 9,780 | 9,420 | 9,550 | 85,000 | 2,387.50 |
| 2001-09-17 | 9,600 | 9,600 | 9,350 | 9,360 | 61,900 | 2,340 |
| 2001-09-14 | 10,050 | 10,150 | 9,730 | 9,910 | 66,600 | 2,477.50 |
| 2001-09-13 | 9,500 | 9,710 | 9,500 | 9,650 | 32,500 | 2,412.50 |
| 2001-09-12 | 9,750 | 10,200 | 9,450 | 9,490 | 31,300 | 2,372.50 |
| 2001-09-11 | 10,500 | 10,710 | 10,310 | 10,450 | 43,400 | 2,612.50 |
| 2001-09-10 | 10,300 | 10,500 | 10,200 | 10,300 | 70,400 | 2,575 |
| 2001-09-07 | 10,440 | 10,990 | 10,440 | 10,750 | 35,200 | 2,687.50 |
| 2001-09-06 | 10,830 | 10,880 | 10,700 | 10,840 | 62,600 | 2,710 |
| 2001-09-05 | 10,680 | 11,120 | 10,510 | 10,990 | 119,300 | 2,747.50 |
| 2001-09-04 | 10,120 | 10,700 | 10,120 | 10,650 | 106,100 | 2,662.50 |
| 2001-09-03 | 10,510 | 10,700 | 10,070 | 10,070 | 85,100 | 2,517.50 |
| 2001-08-31 | 10,500 | 10,710 | 10,430 | 10,710 | 63,000 | 2,677.50 |
| 2001-08-30 | 10,390 | 10,550 | 10,300 | 10,550 | 43,200 | 2,637.50 |
| 2001-08-29 | 10,400 | 10,620 | 10,280 | 10,520 | 56,700 | 2,630 |
| 2001-08-28 | 10,200 | 10,500 | 10,000 | 10,500 | 107,300 | 2,625 |
| 2001-08-27 | 10,080 | 10,470 | 10,000 | 10,000 | 51,000 | 2,500 |
| 2001-08-24 | 9,720 | 9,900 | 9,580 | 9,750 | 108,000 | 2,437.50 |
| 2001-08-23 | 9,410 | 9,650 | 9,380 | 9,420 | 61,800 | 2,355 |
| 2001-08-22 | 9,460 | 9,540 | 9,350 | 9,460 | 57,600 | 2,365 |
| 2001-08-21 | 9,650 | 9,690 | 9,380 | 9,540 | 110,200 | 2,385 |
| 2001-08-20 | 9,470 | 9,510 | 9,310 | 9,350 | 90,900 | 2,337.50 |
| 2001-08-17 | 9,530 | 9,800 | 9,310 | 9,770 | 124,300 | 2,442.50 |
| 2001-08-16 | 9,600 | 9,790 | 9,320 | 9,770 | 89,100 | 2,442.50 |
| 2001-08-15 | 9,650 | 9,650 | 9,500 | 9,600 | 45,600 | 2,400 |
| 2001-08-14 | 9,530 | 9,750 | 9,430 | 9,750 | 105,500 | 2,437.50 |
| 2001-08-13 | 10,000 | 10,000 | 9,530 | 9,530 | 48,300 | 2,382.50 |
| 2001-08-10 | 10,000 | 10,080 | 9,800 | 9,850 | 53,300 | 2,462.50 |
| 2001-08-09 | 10,220 | 10,240 | 10,030 | 10,050 | 37,600 | 2,512.50 |
| 2001-08-08 | 10,420 | 10,620 | 10,270 | 10,420 | 42,500 | 2,605 |
| 2001-08-07 | 10,160 | 10,480 | 10,110 | 10,420 | 71,500 | 2,605 |
| 2001-08-06 | 10,850 | 10,850 | 10,500 | 10,760 | 18,500 | 2,690 |
| 2001-08-03 | 10,720 | 10,790 | 10,540 | 10,680 | 53,600 | 2,670 |
| 2001-08-02 | 10,700 | 10,720 | 10,500 | 10,600 | 142,400 | 2,650 |
| 2001-08-01 | 9,920 | 10,140 | 9,920 | 10,100 | 116,400 | 2,525 |
| 2001-07-31 | 9,800 | 9,950 | 9,800 | 9,860 | 89,200 | 2,465 |
| 2001-07-30 | 9,800 | 9,950 | 9,700 | 9,800 | 78,700 | 2,450 |
| 2001-07-27 | 10,330 | 10,350 | 10,090 | 10,100 | 26,800 | 2,525 |
| 2001-07-26 | 10,470 | 10,490 | 10,350 | 10,380 | 25,600 | 2,595 |
| 2001-07-25 | 10,860 | 10,900 | 10,380 | 10,410 | 45,200 | 2,602.50 |
| 2001-07-24 | 10,130 | 10,770 | 10,130 | 10,660 | 89,700 | 2,665 |
| 2001-07-23 | 10,220 | 10,420 | 10,100 | 10,330 | 110,500 | 2,582.50 |
| 2001-07-19 | 10,930 | 10,930 | 10,500 | 10,620 | 133,100 | 2,655 |
| 2001-07-18 | 11,190 | 11,290 | 10,800 | 10,950 | 77,500 | 2,737.50 |
| 2001-07-17 | 11,500 | 11,500 | 11,150 | 11,160 | 30,900 | 2,790 |
| 2001-07-16 | 11,500 | 11,680 | 11,500 | 11,560 | 13,000 | 2,890 |
| 2001-07-13 | 11,620 | 11,830 | 11,500 | 11,730 | 62,000 | 2,932.50 |
| 2001-07-12 | 11,350 | 11,600 | 11,350 | 11,600 | 107,200 | 2,900 |
| 2001-07-11 | 11,450 | 11,700 | 11,300 | 11,550 | 52,700 | 2,887.50 |
| 2001-07-10 | 11,650 | 11,750 | 11,480 | 11,650 | 60,200 | 2,912.50 |
| 2001-07-09 | 11,760 | 11,760 | 11,530 | 11,620 | 38,100 | 2,905 |
| 2001-07-06 | 12,000 | 12,000 | 11,850 | 11,960 | 79,800 | 2,990 |
| 2001-07-05 | 12,250 | 12,350 | 12,190 | 12,300 | 114,300 | 3,075 |
| 2001-07-04 | 12,760 | 12,790 | 12,640 | 12,700 | 62,900 | 3,175 |
| 2001-07-03 | 12,600 | 12,850 | 12,600 | 12,700 | 43,600 | 3,175 |
| 2001-07-02 | 12,760 | 12,770 | 12,400 | 12,700 | 147,000 | 3,175 |
| 2001-06-29 | 12,490 | 12,780 | 12,300 | 12,780 | 61,700 | 3,195 |
| 2001-06-28 | 12,280 | 12,300 | 11,800 | 12,300 | 63,500 | 3,075 |
| 2001-06-27 | 12,110 | 12,240 | 11,870 | 12,000 | 40,700 | 3,000 |
| 2001-06-26 | 12,580 | 12,580 | 12,210 | 12,310 | 35,200 | 3,077.50 |
| 2001-06-25 | 12,490 | 12,580 | 12,350 | 12,580 | 55,900 | 3,145 |
| 2001-06-22 | 12,000 | 12,310 | 11,940 | 12,280 | 65,000 | 3,070 |
| 2001-06-21 | 11,850 | 11,880 | 11,650 | 11,750 | 89,800 | 2,937.50 |
| 2001-06-20 | 12,070 | 12,070 | 11,400 | 11,750 | 106,200 | 2,937.50 |
| 2001-06-19 | 12,080 | 12,300 | 11,900 | 12,080 | 59,100 | 3,020 |
| 2001-06-18 | 11,550 | 11,890 | 11,550 | 11,880 | 26,000 | 2,970 |
| 2001-06-15 | 12,200 | 12,200 | 11,580 | 11,750 | 54,200 | 2,937.50 |
| 2001-06-14 | 12,230 | 12,570 | 12,200 | 12,200 | 33,200 | 3,050 |
| 2001-06-13 | 12,500 | 12,500 | 12,160 | 12,200 | 71,400 | 3,050 |
| 2001-06-12 | 12,300 | 12,310 | 12,010 | 12,100 | 59,100 | 3,025 |
| 2001-06-11 | 12,790 | 12,790 | 12,420 | 12,580 | 20,300 | 3,145 |
| 2001-06-08 | 12,580 | 12,800 | 12,500 | 12,590 | 113,300 | 3,147.50 |
| 2001-06-07 | 12,640 | 12,770 | 12,560 | 12,580 | 28,100 | 3,145 |
| 2001-06-06 | 12,900 | 12,900 | 12,620 | 12,640 | 40,100 | 3,160 |
| 2001-06-05 | 12,790 | 12,800 | 12,550 | 12,590 | 43,700 | 3,147.50 |
| 2001-06-04 | 12,840 | 12,890 | 12,450 | 12,540 | 34,700 | 3,135 |
| 2001-06-01 | 12,690 | 12,760 | 12,600 | 12,640 | 52,700 | 3,160 |
| 2001-05-31 | 12,410 | 12,430 | 12,000 | 12,290 | 83,000 | 3,072.50 |
| 2001-05-30 | 12,500 | 12,500 | 12,410 | 12,410 | 61,400 | 3,102.50 |
| 2001-05-29 | 12,570 | 12,820 | 12,550 | 12,760 | 16,100 | 3,190 |
| 2001-05-28 | 12,700 | 12,900 | 12,550 | 12,550 | 27,200 | 3,137.50 |
| 2001-05-25 | 12,930 | 13,080 | 12,750 | 12,750 | 24,800 | 3,187.50 |
| 2001-05-24 | 12,990 | 13,000 | 12,730 | 12,960 | 35,900 | 3,240 |
| 2001-05-23 | 13,100 | 13,300 | 12,950 | 13,060 | 55,700 | 3,265 |
| 2001-05-22 | 13,300 | 13,360 | 13,100 | 13,200 | 135,800 | 3,300 |
| 2001-05-21 | 13,200 | 13,400 | 12,840 | 12,900 | 67,100 | 3,225 |
| 2001-05-18 | 12,940 | 13,440 | 12,590 | 12,590 | 114,300 | 3,147.50 |
| 2001-05-17 | 12,620 | 12,900 | 12,400 | 12,550 | 107,300 | 3,137.50 |
| 2001-05-16 | 12,770 | 12,800 | 12,530 | 12,550 | 89,500 | 3,137.50 |
| 2001-05-15 | 13,060 | 13,350 | 12,970 | 13,170 | 55,300 | 3,292.50 |
| 2001-05-14 | 12,950 | 12,950 | 12,800 | 12,870 | 48,100 | 3,217.50 |
| 2001-05-11 | 12,750 | 13,040 | 12,750 | 12,910 | 38,400 | 3,227.50 |
| 2001-05-10 | 12,550 | 12,750 | 12,550 | 12,690 | 118,100 | 3,172.50 |
| 2001-05-09 | 13,100 | 13,100 | 12,780 | 12,950 | 97,400 | 3,237.50 |
| 2001-05-08 | 13,500 | 13,700 | 13,050 | 13,100 | 50,300 | 3,275 |
| 2001-05-07 | 13,500 | 13,900 | 13,370 | 13,900 | 83,600 | 3,475 |
| 2001-05-02 | 13,500 | 13,500 | 13,210 | 13,300 | 107,500 | 3,325 |
| 2001-05-01 | 12,990 | 13,200 | 12,790 | 13,200 | 142,000 | 3,300 |
| 2001-04-27 | 12,490 | 12,500 | 12,200 | 12,390 | 44,800 | 3,097.50 |
| 2001-04-26 | 12,480 | 12,540 | 12,330 | 12,390 | 64,600 | 3,097.50 |
| 2001-04-25 | 12,200 | 12,300 | 12,150 | 12,280 | 58,000 | 3,070 |
| 2001-04-24 | 12,300 | 12,300 | 11,950 | 12,200 | 66,800 | 3,050 |
| 2001-04-23 | 12,000 | 12,490 | 12,000 | 12,400 | 79,900 | 3,100 |
| 2001-04-20 | 12,600 | 12,600 | 11,950 | 12,100 | 84,000 | 3,025 |
| 2001-04-19 | 12,610 | 12,700 | 12,520 | 12,640 | 194,200 | 3,160 |
| 2001-04-18 | 11,400 | 12,010 | 11,290 | 12,010 | 81,400 | 3,002.50 |
| 2001-04-17 | 11,300 | 11,350 | 11,170 | 11,210 | 42,000 | 2,802.50 |
| 2001-04-16 | 11,590 | 11,680 | 11,460 | 11,610 | 20,400 | 2,902.50 |
| 2001-04-13 | 11,450 | 11,680 | 11,050 | 11,390 | 135,600 | 2,847.50 |
| 2001-04-12 | 11,500 | 12,200 | 11,470 | 11,650 | 69,500 | 2,912.50 |
| 2001-04-11 | 11,340 | 11,750 | 11,330 | 11,700 | 32,400 | 2,925 |
| 2001-04-10 | 11,600 | 11,660 | 11,300 | 11,300 | 58,600 | 2,825 |
| 2001-04-09 | 12,000 | 12,000 | 11,550 | 11,710 | 40,400 | 2,927.50 |
| 2001-04-06 | 12,350 | 12,350 | 11,800 | 11,800 | 55,100 | 2,950 |
| 2001-04-05 | 11,620 | 12,140 | 11,600 | 11,780 | 87,200 | 2,945 |
| 2001-04-04 | 11,620 | 11,790 | 11,530 | 11,530 | 56,400 | 2,882.50 |
| 2001-04-03 | 11,940 | 11,950 | 11,550 | 11,820 | 78,200 | 2,955 |
| 2001-04-02 | 12,350 | 12,350 | 11,940 | 11,940 | 66,300 | 2,985 |
| 2001-03-30 | 12,200 | 12,410 | 11,910 | 12,150 | 118,400 | 3,037.50 |
| 2001-03-29 | 12,200 | 12,200 | 11,900 | 12,030 | 46,900 | 3,007.50 |
| 2001-03-28 | 12,550 | 12,750 | 12,330 | 12,500 | 216,800 | 3,125 |
| 2001-03-27 | 12,770 | 12,980 | 12,280 | 12,900 | 126,100 | 3,225 |
| 2001-03-26 | 12,430 | 13,600 | 12,350 | 13,360 | 155,800 | 3,340 |
| 2001-03-23 | 11,910 | 12,300 | 11,910 | 12,200 | 111,300 | 3,050 |
| 2001-03-22 | 11,400 | 11,800 | 11,290 | 11,650 | 114,400 | 2,912.50 |
| 2001-03-21 | 11,500 | 11,600 | 11,260 | 11,600 | 166,100 | 2,900 |
| 2001-03-19 | 10,900 | 11,270 | 10,870 | 11,120 | 185,400 | 2,780 |
| 2001-03-16 | 10,370 | 10,500 | 10,200 | 10,360 | 99,400 | 2,590 |
| 2001-03-15 | 10,070 | 10,340 | 10,070 | 10,340 | 112,300 | 2,585 |
| 2001-03-14 | 10,110 | 10,200 | 10,050 | 10,200 | 114,000 | 2,550 |
| 2001-03-13 | 10,100 | 10,150 | 10,010 | 10,040 | 106,000 | 2,510 |
| 2001-03-12 | 10,120 | 10,250 | 10,100 | 10,200 | 76,600 | 2,550 |
| 2001-03-09 | 10,350 | 10,400 | 10,180 | 10,400 | 109,500 | 2,600 |
| 2001-03-08 | 10,300 | 10,380 | 10,110 | 10,350 | 64,100 | 2,587.50 |
| 2001-03-07 | 10,700 | 10,700 | 10,160 | 10,300 | 91,100 | 2,575 |
| 2001-03-06 | 9,870 | 10,200 | 9,700 | 10,200 | 64,700 | 2,550 |
| 2001-03-05 | 9,500 | 9,750 | 9,400 | 9,680 | 63,500 | 2,420 |
| 2001-03-02 | 9,770 | 9,840 | 9,500 | 9,500 | 61,000 | 2,375 |
| 2001-03-01 | 9,890 | 9,910 | 9,650 | 9,700 | 74,100 | 2,425 |
| 2001-02-28 | 10,270 | 10,270 | 9,650 | 9,750 | 77,600 | 2,437.50 |
| 2001-02-27 | 10,470 | 10,500 | 10,100 | 10,300 | 51,700 | 2,575 |
| 2001-02-26 | 10,850 | 10,850 | 10,200 | 10,450 | 111,900 | 2,612.50 |
| 2001-02-23 | 9,990 | 10,650 | 9,960 | 10,650 | 253,100 | 2,662.50 |
| 2001-02-22 | 9,980 | 10,000 | 9,580 | 9,690 | 95,600 | 2,422.50 |
| 2001-02-21 | 10,040 | 10,210 | 9,900 | 10,100 | 58,700 | 2,525 |
| 2001-02-20 | 10,000 | 10,100 | 9,830 | 10,040 | 157,300 | 2,510 |
| 2001-02-19 | 9,850 | 10,050 | 9,780 | 9,880 | 168,800 | 2,470 |
| 2001-02-16 | 10,700 | 10,700 | 10,350 | 10,350 | 71,000 | 2,587.50 |
| 2001-02-15 | 10,300 | 10,750 | 10,290 | 10,590 | 90,800 | 2,647.50 |
| 2001-02-14 | 10,700 | 10,750 | 10,300 | 10,390 | 55,000 | 2,597.50 |
| 2001-02-13 | 11,020 | 11,020 | 10,780 | 10,780 | 38,200 | 2,695 |
| 2001-02-09 | 11,460 | 11,460 | 10,810 | 10,820 | 59,900 | 2,705 |
| 2001-02-08 | 10,500 | 11,240 | 10,470 | 11,060 | 92,100 | 2,765 |
| 2001-02-07 | 10,890 | 10,890 | 10,560 | 10,560 | 97,100 | 2,640 |
| 2001-02-06 | 11,020 | 11,110 | 10,680 | 10,890 | 136,300 | 2,722.50 |
| 2001-02-05 | 12,000 | 12,050 | 11,610 | 11,620 | 42,700 | 2,905 |
| 2001-02-02 | 12,300 | 12,330 | 12,000 | 12,280 | 77,900 | 3,070 |
| 2001-02-01 | 12,100 | 12,300 | 12,020 | 12,300 | 82,300 | 3,075 |
| 2001-01-31 | 12,160 | 12,160 | 11,800 | 12,130 | 24,900 | 3,032.50 |
| 2001-01-30 | 11,800 | 12,170 | 11,700 | 12,080 | 184,800 | 3,020 |
| 2001-01-29 | 11,850 | 11,900 | 11,650 | 11,810 | 10,800 | 2,952.50 |
| 2001-01-26 | 11,130 | 11,650 | 11,120 | 11,650 | 42,000 | 2,912.50 |
| 2001-01-25 | 11,630 | 11,900 | 11,590 | 11,700 | 22,500 | 2,925 |
| 2001-01-24 | 11,970 | 11,970 | 11,550 | 11,560 | 42,400 | 2,890 |
| 2001-01-23 | 11,900 | 12,000 | 11,790 | 11,990 | 48,000 | 2,997.50 |
| 2001-01-22 | 11,800 | 12,000 | 11,700 | 11,980 | 69,800 | 2,995 |
| 2001-01-19 | 11,700 | 11,970 | 11,510 | 11,750 | 51,300 | 2,937.50 |
| 2001-01-18 | 11,610 | 11,900 | 11,580 | 11,900 | 59,700 | 2,975 |
| 2001-01-17 | 11,510 | 11,510 | 11,190 | 11,410 | 35,100 | 2,852.50 |
| 2001-01-16 | 11,610 | 11,690 | 10,950 | 11,110 | 26,200 | 2,777.50 |
| 2001-01-15 | 11,500 | 11,600 | 11,400 | 11,540 | 42,600 | 2,885 |
| 2001-01-12 | 11,000 | 11,250 | 10,800 | 11,090 | 60,600 | 2,772.50 |
| 2001-01-11 | 10,710 | 10,750 | 10,120 | 10,280 | 72,300 | 2,570 |
| 2001-01-10 | 10,850 | 11,240 | 10,520 | 11,240 | 24,900 | 2,810 |
| 2001-01-09 | 10,790 | 11,200 | 10,790 | 11,200 | 31,800 | 2,800 |
| 2001-01-05 | 11,500 | 11,700 | 11,160 | 11,590 | 54,800 | 2,897.50 |
| 2001-01-04 | 11,660 | 11,850 | 11,200 | 11,500 | 21,400 | 2,875 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
