6594 ニデック(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 | 6,920 | 7,160 | 6,920 | 7,140 | 10,800 | 446.25 |
| 2001-12-27 | 6,710 | 6,810 | 6,630 | 6,810 | 19,800 | 425.63 |
| 2001-12-26 | 6,790 | 6,850 | 6,650 | 6,660 | 21,900 | 416.25 |
| 2001-12-25 | 7,060 | 7,100 | 6,910 | 6,990 | 17,000 | 436.88 |
| 2001-12-21 | 7,260 | 7,320 | 7,140 | 7,260 | 20,200 | 453.75 |
| 2001-12-20 | 7,350 | 7,450 | 7,260 | 7,450 | 6,600 | 465.63 |
| 2001-12-19 | 7,450 | 7,450 | 7,300 | 7,450 | 9,700 | 465.63 |
| 2001-12-18 | 7,230 | 7,460 | 7,230 | 7,260 | 17,700 | 453.75 |
| 2001-12-17 | 7,090 | 7,200 | 7,090 | 7,140 | 8,300 | 446.25 |
| 2001-12-14 | 6,990 | 7,180 | 6,980 | 7,090 | 89,300 | 443.13 |
| 2001-12-13 | 7,560 | 7,790 | 7,440 | 7,490 | 20,400 | 468.13 |
| 2001-12-12 | 7,420 | 7,540 | 7,330 | 7,510 | 17,300 | 469.38 |
| 2001-12-11 | 7,000 | 7,310 | 7,000 | 7,270 | 17,900 | 454.38 |
| 2001-12-10 | 7,250 | 7,300 | 7,000 | 7,100 | 18,600 | 443.75 |
| 2001-12-07 | 7,270 | 7,420 | 7,210 | 7,360 | 17,100 | 460 |
| 2001-12-06 | 7,420 | 7,500 | 7,200 | 7,420 | 28,600 | 463.75 |
| 2001-12-05 | 6,990 | 7,100 | 6,950 | 7,050 | 19,600 | 440.63 |
| 2001-12-04 | 6,550 | 6,790 | 6,500 | 6,790 | 25,300 | 424.38 |
| 2001-12-03 | 6,310 | 6,520 | 6,310 | 6,500 | 6,900 | 406.25 |
| 2001-11-30 | 6,350 | 6,740 | 6,260 | 6,260 | 22,600 | 391.25 |
| 2001-11-29 | 6,290 | 6,390 | 6,160 | 6,200 | 20,300 | 387.50 |
| 2001-11-28 | 6,510 | 6,720 | 6,380 | 6,390 | 34,200 | 399.38 |
| 2001-11-27 | 6,550 | 6,810 | 6,380 | 6,500 | 26,100 | 406.25 |
| 2001-11-26 | 6,340 | 6,630 | 6,310 | 6,450 | 29,500 | 403.13 |
| 2001-11-22 | 6,030 | 6,220 | 6,030 | 6,140 | 36,300 | 383.75 |
| 2001-11-21 | 5,800 | 5,910 | 5,700 | 5,760 | 12,400 | 360 |
| 2001-11-20 | 5,940 | 5,940 | 5,570 | 5,900 | 43,500 | 368.75 |
| 2001-11-19 | 5,680 | 5,840 | 5,620 | 5,840 | 11,600 | 365 |
| 2001-11-16 | 5,490 | 5,700 | 5,380 | 5,580 | 14,000 | 348.75 |
| 2001-11-15 | 5,290 | 5,450 | 5,200 | 5,400 | 18,600 | 337.50 |
| 2001-11-14 | 5,500 | 5,540 | 5,350 | 5,390 | 10,200 | 336.88 |
| 2001-11-13 | 5,230 | 5,340 | 5,230 | 5,290 | 10,500 | 330.63 |
| 2001-11-12 | 5,510 | 5,560 | 5,330 | 5,330 | 8,700 | 333.13 |
| 2001-11-09 | 5,570 | 5,670 | 5,530 | 5,540 | 12,700 | 346.25 |
| 2001-11-08 | 5,350 | 5,750 | 5,350 | 5,600 | 32,600 | 350 |
| 2001-11-07 | 5,420 | 5,420 | 5,180 | 5,250 | 11,200 | 328.13 |
| 2001-11-06 | 5,540 | 5,550 | 5,450 | 5,450 | 16,400 | 340.63 |
| 2001-11-05 | 5,310 | 5,580 | 5,280 | 5,480 | 16,800 | 342.50 |
| 2001-11-02 | 5,260 | 5,410 | 5,260 | 5,410 | 25,000 | 338.13 |
| 2001-11-01 | 4,860 | 5,010 | 4,830 | 4,910 | 17,200 | 306.88 |
| 2001-10-31 | 4,730 | 4,850 | 4,730 | 4,760 | 11,300 | 297.50 |
| 2001-10-30 | 4,790 | 4,890 | 4,770 | 4,880 | 16,900 | 305 |
| 2001-10-29 | 4,600 | 4,960 | 4,590 | 4,890 | 30,600 | 305.63 |
| 2001-10-26 | 4,580 | 4,580 | 4,420 | 4,550 | 6,100 | 284.38 |
| 2001-10-25 | 4,550 | 4,600 | 4,510 | 4,580 | 13,800 | 286.25 |
| 2001-10-24 | 4,600 | 4,600 | 4,540 | 4,570 | 2,200 | 285.63 |
| 2001-10-23 | 4,520 | 4,610 | 4,520 | 4,590 | 7,000 | 286.88 |
| 2001-10-22 | 4,560 | 4,560 | 4,430 | 4,450 | 3,700 | 278.13 |
| 2001-10-19 | 4,430 | 4,570 | 4,430 | 4,570 | 1,700 | 285.63 |
| 2001-10-18 | 4,620 | 4,620 | 4,450 | 4,470 | 3,800 | 279.38 |
| 2001-10-17 | 4,490 | 4,700 | 4,480 | 4,620 | 3,600 | 288.75 |
| 2001-10-16 | 4,450 | 4,490 | 4,400 | 4,440 | 4,900 | 277.50 |
| 2001-10-15 | 4,750 | 4,750 | 4,470 | 4,550 | 6,400 | 284.38 |
| 2001-10-12 | 4,750 | 4,800 | 4,690 | 4,790 | 18,000 | 299.38 |
| 2001-10-11 | 4,450 | 4,600 | 4,440 | 4,600 | 7,100 | 287.50 |
| 2001-10-10 | 4,450 | 4,450 | 4,300 | 4,300 | 4,400 | 268.75 |
| 2001-10-09 | 4,460 | 4,460 | 4,400 | 4,400 | 3,300 | 275 |
| 2001-10-05 | 4,400 | 4,450 | 4,360 | 4,450 | 5,400 | 278.13 |
| 2001-10-04 | 4,100 | 4,400 | 4,100 | 4,400 | 8,700 | 275 |
| 2001-10-03 | 4,030 | 4,110 | 4,030 | 4,090 | 6,700 | 255.63 |
| 2001-10-02 | 4,050 | 4,080 | 3,960 | 4,080 | 8,700 | 255 |
| 2001-10-01 | 4,060 | 4,080 | 4,010 | 4,080 | 3,600 | 255 |
| 2001-09-28 | 4,000 | 4,130 | 4,000 | 4,060 | 2,500 | 253.75 |
| 2001-09-27 | 4,000 | 4,010 | 3,940 | 4,000 | 1,700 | 250 |
| 2001-09-26 | 4,070 | 4,080 | 4,020 | 4,080 | 1,100 | 255 |
| 2001-09-25 | 4,130 | 4,200 | 4,050 | 4,150 | 3,400 | 259.38 |
| 2001-09-21 | 3,960 | 4,150 | 3,910 | 4,150 | 8,500 | 259.38 |
| 2001-09-20 | 4,220 | 4,220 | 4,060 | 4,210 | 3,600 | 263.13 |
| 2001-09-19 | 4,140 | 4,170 | 4,050 | 4,170 | 3,900 | 260.63 |
| 2001-09-18 | 3,910 | 4,190 | 3,910 | 4,190 | 6,200 | 261.88 |
| 2001-09-17 | 3,870 | 3,880 | 3,810 | 3,870 | 4,500 | 241.88 |
| 2001-09-14 | 3,880 | 3,920 | 3,760 | 3,920 | 33,100 | 245 |
| 2001-09-13 | 3,610 | 3,830 | 3,610 | 3,830 | 12,600 | 239.38 |
| 2001-09-12 | 3,710 | 3,720 | 3,610 | 3,690 | 8,200 | 230.63 |
| 2001-09-11 | 3,870 | 3,950 | 3,860 | 3,860 | 4,000 | 241.25 |
| 2001-09-10 | 3,900 | 3,900 | 3,800 | 3,820 | 13,100 | 238.75 |
| 2001-09-07 | 3,970 | 3,990 | 3,910 | 3,940 | 3,900 | 246.25 |
| 2001-09-06 | 4,110 | 4,110 | 4,000 | 4,060 | 6,600 | 253.75 |
| 2001-09-05 | 4,140 | 4,150 | 4,020 | 4,130 | 9,500 | 258.13 |
| 2001-09-04 | 3,930 | 4,160 | 3,850 | 4,160 | 8,500 | 260 |
| 2001-09-03 | 4,070 | 4,150 | 3,910 | 3,910 | 7,500 | 244.38 |
| 2001-08-31 | 4,050 | 4,150 | 4,000 | 4,000 | 12,400 | 250 |
| 2001-08-30 | 4,140 | 4,290 | 4,140 | 4,200 | 10,300 | 262.50 |
| 2001-08-29 | 4,260 | 4,290 | 4,180 | 4,180 | 14,600 | 261.25 |
| 2001-08-28 | 4,550 | 4,550 | 4,290 | 4,310 | 12,300 | 269.38 |
| 2001-08-27 | 4,450 | 4,660 | 4,410 | 4,600 | 13,200 | 287.50 |
| 2001-08-24 | 3,990 | 4,180 | 3,880 | 4,130 | 18,400 | 258.13 |
| 2001-08-23 | 4,110 | 4,110 | 3,960 | 3,960 | 15,200 | 247.50 |
| 2001-08-22 | 4,180 | 4,310 | 4,000 | 4,010 | 11,700 | 250.63 |
| 2001-08-21 | 4,310 | 4,310 | 4,050 | 4,110 | 24,600 | 256.88 |
| 2001-08-20 | 4,470 | 4,490 | 4,340 | 4,360 | 7,400 | 272.50 |
| 2001-08-17 | 4,700 | 4,720 | 4,520 | 4,520 | 9,900 | 282.50 |
| 2001-08-16 | 4,590 | 4,610 | 4,490 | 4,600 | 23,000 | 287.50 |
| 2001-08-15 | 4,760 | 4,780 | 4,500 | 4,600 | 19,200 | 287.50 |
| 2001-08-14 | 4,770 | 4,840 | 4,670 | 4,750 | 22,400 | 296.88 |
| 2001-08-13 | 5,520 | 5,520 | 4,620 | 4,620 | 35,000 | 288.75 |
| 2001-08-10 | 5,500 | 5,600 | 5,500 | 5,530 | 2,800 | 345.63 |
| 2001-08-09 | 5,710 | 5,710 | 5,540 | 5,600 | 4,500 | 350 |
| 2001-08-08 | 5,860 | 5,860 | 5,760 | 5,810 | 2,700 | 363.13 |
| 2001-08-07 | 6,000 | 6,000 | 5,830 | 5,960 | 5,700 | 372.50 |
| 2001-08-06 | 6,120 | 6,120 | 6,000 | 6,000 | 1,500 | 375 |
| 2001-08-03 | 6,220 | 6,220 | 6,070 | 6,120 | 3,700 | 382.50 |
| 2001-08-02 | 5,830 | 6,190 | 5,830 | 6,190 | 9,700 | 386.88 |
| 2001-08-01 | 5,770 | 5,770 | 5,590 | 5,680 | 2,900 | 355 |
| 2001-07-31 | 5,330 | 5,640 | 5,330 | 5,630 | 1,100 | 351.88 |
| 2001-07-30 | 5,400 | 5,480 | 5,400 | 5,420 | 7,200 | 338.75 |
| 2001-07-27 | 5,550 | 5,590 | 5,420 | 5,500 | 6,900 | 343.75 |
| 2001-07-26 | 5,740 | 5,740 | 5,630 | 5,650 | 7,000 | 353.13 |
| 2001-07-25 | 5,510 | 5,780 | 5,500 | 5,640 | 4,100 | 352.50 |
| 2001-07-24 | 5,450 | 5,540 | 5,440 | 5,520 | 5,900 | 345 |
| 2001-07-23 | 5,650 | 5,650 | 5,500 | 5,550 | 4,800 | 346.88 |
| 2001-07-19 | 5,710 | 5,720 | 5,620 | 5,650 | 10,900 | 353.13 |
| 2001-07-18 | 5,900 | 5,910 | 5,700 | 5,810 | 12,600 | 363.13 |
| 2001-07-17 | 6,360 | 6,360 | 6,040 | 6,040 | 3,700 | 377.50 |
| 2001-07-16 | 6,310 | 6,430 | 6,310 | 6,360 | 1,000 | 397.50 |
| 2001-07-13 | 6,150 | 6,340 | 6,150 | 6,240 | 12,700 | 390 |
| 2001-07-12 | 6,000 | 6,020 | 5,980 | 6,020 | 5,000 | 376.25 |
| 2001-07-11 | 5,810 | 5,970 | 5,810 | 5,970 | 4,500 | 373.13 |
| 2001-07-10 | 6,000 | 6,030 | 5,900 | 5,910 | 4,000 | 369.38 |
| 2001-07-09 | 5,700 | 6,020 | 5,700 | 6,020 | 5,300 | 376.25 |
| 2001-07-06 | 6,010 | 6,030 | 5,900 | 5,950 | 1,600 | 371.88 |
| 2001-07-05 | 6,300 | 6,300 | 6,100 | 6,100 | 1,500 | 381.25 |
| 2001-07-04 | 6,520 | 6,520 | 6,410 | 6,410 | 1,100 | 400.63 |
| 2001-07-03 | 6,310 | 6,650 | 6,310 | 6,630 | 2,000 | 414.38 |
| 2001-07-02 | 6,300 | 6,450 | 6,300 | 6,410 | 4,600 | 400.63 |
| 2001-06-29 | 6,550 | 6,580 | 6,400 | 6,450 | 3,600 | 403.13 |
| 2001-06-28 | 6,600 | 6,600 | 6,500 | 6,500 | 2,900 | 406.25 |
| 2001-06-27 | 6,940 | 6,940 | 6,800 | 6,800 | 1,400 | 425 |
| 2001-06-26 | 7,080 | 7,080 | 6,860 | 6,940 | 2,100 | 433.75 |
| 2001-06-25 | 6,850 | 7,010 | 6,850 | 7,010 | 4,200 | 438.13 |
| 2001-06-22 | 6,960 | 6,990 | 6,900 | 6,990 | 8,600 | 436.88 |
| 2001-06-21 | 6,990 | 6,990 | 6,840 | 6,870 | 4,400 | 429.38 |
| 2001-06-20 | 6,780 | 6,910 | 6,780 | 6,910 | 5,400 | 431.88 |
| 2001-06-19 | 6,830 | 7,100 | 6,820 | 6,840 | 4,400 | 427.50 |
| 2001-06-18 | 6,830 | 6,960 | 6,830 | 6,930 | 3,100 | 433.13 |
| 2001-06-15 | 6,950 | 6,970 | 6,860 | 6,930 | 6,100 | 433.13 |
| 2001-06-14 | 7,060 | 7,140 | 7,020 | 7,020 | 4,500 | 438.75 |
| 2001-06-13 | 7,190 | 7,200 | 7,130 | 7,130 | 8,100 | 445.63 |
| 2001-06-12 | 7,250 | 7,250 | 7,080 | 7,190 | 8,700 | 449.38 |
| 2001-06-11 | 7,320 | 7,320 | 7,240 | 7,320 | 3,400 | 457.50 |
| 2001-06-08 | 7,300 | 7,470 | 7,300 | 7,320 | 76,400 | 457.50 |
| 2001-06-07 | 7,360 | 7,400 | 7,330 | 7,400 | 3,300 | 462.50 |
| 2001-06-06 | 7,460 | 7,460 | 7,300 | 7,360 | 1,500 | 460 |
| 2001-06-05 | 7,290 | 7,340 | 7,260 | 7,340 | 2,300 | 458.75 |
| 2001-06-04 | 7,540 | 7,540 | 7,370 | 7,370 | 3,500 | 460.63 |
| 2001-06-01 | 7,220 | 7,600 | 7,220 | 7,570 | 6,500 | 473.13 |
| 2001-05-31 | 7,160 | 7,270 | 7,040 | 7,200 | 3,900 | 450 |
| 2001-05-30 | 7,490 | 7,520 | 7,300 | 7,440 | 6,300 | 465 |
| 2001-05-29 | 7,400 | 7,590 | 7,400 | 7,590 | 10,300 | 474.38 |
| 2001-05-28 | 7,700 | 7,750 | 7,500 | 7,500 | 3,100 | 468.75 |
| 2001-05-25 | 7,780 | 7,800 | 7,670 | 7,740 | 7,500 | 483.75 |
| 2001-05-24 | 7,800 | 7,900 | 7,780 | 7,780 | 8,600 | 486.25 |
| 2001-05-23 | 7,850 | 8,030 | 7,850 | 7,920 | 11,600 | 495 |
| 2001-05-22 | 7,650 | 7,960 | 7,640 | 7,950 | 16,200 | 496.88 |
| 2001-05-21 | 7,490 | 7,600 | 7,470 | 7,550 | 6,500 | 471.88 |
| 2001-05-18 | 7,620 | 7,650 | 7,530 | 7,590 | 14,900 | 474.38 |
| 2001-05-17 | 7,440 | 7,700 | 7,440 | 7,600 | 36,200 | 475 |
| 2001-05-16 | 6,660 | 7,360 | 6,640 | 7,240 | 25,800 | 452.50 |
| 2001-05-15 | 6,690 | 6,700 | 6,370 | 6,700 | 8,700 | 418.75 |
| 2001-05-14 | 6,580 | 6,700 | 6,580 | 6,700 | 1,700 | 418.75 |
| 2001-05-11 | 6,720 | 6,740 | 6,600 | 6,660 | 4,700 | 416.25 |
| 2001-05-10 | 6,650 | 6,750 | 6,310 | 6,730 | 8,600 | 420.63 |
| 2001-05-09 | 6,830 | 6,830 | 6,610 | 6,750 | 9,000 | 421.88 |
| 2001-05-08 | 6,900 | 6,900 | 6,600 | 6,830 | 22,600 | 426.88 |
| 2001-05-07 | 6,630 | 6,800 | 6,500 | 6,800 | 6,800 | 425 |
| 2001-05-02 | 6,650 | 6,680 | 6,580 | 6,630 | 16,400 | 414.38 |
| 2001-05-01 | 6,500 | 6,600 | 6,500 | 6,600 | 4,900 | 412.50 |
| 2001-04-27 | 6,410 | 6,450 | 6,400 | 6,440 | 4,800 | 402.50 |
| 2001-04-26 | 6,400 | 6,420 | 6,360 | 6,400 | 5,500 | 400 |
| 2001-04-25 | 6,490 | 6,540 | 6,400 | 6,440 | 7,200 | 402.50 |
| 2001-04-24 | 6,480 | 6,520 | 6,380 | 6,500 | 4,000 | 406.25 |
| 2001-04-23 | 6,500 | 6,650 | 6,460 | 6,480 | 5,000 | 405 |
| 2001-04-20 | 6,620 | 6,620 | 6,400 | 6,460 | 7,600 | 403.75 |
| 2001-04-19 | 6,830 | 6,840 | 6,610 | 6,720 | 26,200 | 420 |
| 2001-04-18 | 6,000 | 6,360 | 6,000 | 6,310 | 24,000 | 394.38 |
| 2001-04-17 | 5,850 | 6,000 | 5,820 | 5,950 | 4,400 | 371.88 |
| 2001-04-16 | 6,000 | 6,000 | 5,900 | 5,950 | 2,200 | 371.88 |
| 2001-04-13 | 5,940 | 6,010 | 5,940 | 5,970 | 38,000 | 373.13 |
| 2001-04-12 | 5,750 | 5,850 | 5,730 | 5,840 | 6,000 | 365 |
| 2001-04-11 | 5,710 | 5,710 | 5,600 | 5,710 | 8,300 | 356.88 |
| 2001-04-10 | 5,630 | 5,750 | 5,620 | 5,620 | 5,800 | 351.25 |
| 2001-04-09 | 5,670 | 5,690 | 5,550 | 5,620 | 4,100 | 351.25 |
| 2001-04-06 | 5,930 | 5,930 | 5,640 | 5,660 | 22,900 | 353.75 |
| 2001-04-05 | 5,320 | 5,570 | 5,320 | 5,460 | 2,300 | 341.25 |
| 2001-04-04 | 5,400 | 5,450 | 5,220 | 5,220 | 6,100 | 326.25 |
| 2001-04-03 | 5,300 | 5,540 | 5,300 | 5,450 | 4,500 | 340.63 |
| 2001-04-02 | 5,590 | 5,640 | 5,400 | 5,400 | 4,400 | 337.50 |
| 2001-03-30 | 5,500 | 5,600 | 5,250 | 5,400 | 12,200 | 337.50 |
| 2001-03-29 | 5,850 | 5,850 | 5,410 | 5,580 | 9,500 | 348.75 |
| 2001-03-28 | 6,060 | 6,100 | 5,700 | 5,790 | 11,500 | 361.88 |
| 2001-03-27 | 6,030 | 6,030 | 5,700 | 5,860 | 20,000 | 366.25 |
| 2001-03-26 | 5,720 | 6,100 | 5,650 | 5,840 | 31,400 | 365 |
| 2001-03-23 | 5,500 | 5,650 | 5,420 | 5,540 | 6,400 | 346.25 |
| 2001-03-22 | 5,140 | 5,500 | 5,140 | 5,400 | 4,100 | 337.50 |
| 2001-03-21 | 5,000 | 5,200 | 5,000 | 5,200 | 10,500 | 325 |
| 2001-03-19 | 5,000 | 5,050 | 4,950 | 4,950 | 4,600 | 309.38 |
| 2001-03-16 | 5,040 | 5,300 | 5,040 | 5,120 | 4,100 | 320 |
| 2001-03-15 | 4,930 | 5,000 | 4,900 | 5,000 | 5,200 | 312.50 |
| 2001-03-14 | 5,060 | 5,060 | 4,920 | 4,920 | 3,200 | 307.50 |
| 2001-03-13 | 4,940 | 5,040 | 4,940 | 4,980 | 7,700 | 311.25 |
| 2001-03-12 | 5,100 | 5,110 | 4,940 | 5,040 | 6,200 | 315 |
| 2001-03-09 | 5,310 | 5,370 | 5,100 | 5,100 | 46,200 | 318.75 |
| 2001-03-08 | 5,280 | 5,280 | 5,210 | 5,210 | 1,600 | 325.63 |
| 2001-03-07 | 5,400 | 5,420 | 5,180 | 5,210 | 4,400 | 325.63 |
| 2001-03-06 | 5,110 | 5,210 | 5,110 | 5,200 | 5,600 | 325 |
| 2001-03-05 | 5,100 | 5,130 | 4,890 | 4,910 | 5,600 | 306.88 |
| 2001-03-02 | 5,340 | 5,350 | 5,100 | 5,100 | 3,400 | 318.75 |
| 2001-03-01 | 5,470 | 5,470 | 5,240 | 5,240 | 3,700 | 327.50 |
| 2001-02-28 | 5,560 | 5,650 | 5,400 | 5,590 | 8,100 | 349.38 |
| 2001-02-27 | 5,550 | 5,560 | 5,430 | 5,430 | 2,300 | 339.38 |
| 2001-02-26 | 5,450 | 5,580 | 5,450 | 5,550 | 3,500 | 346.88 |
| 2001-02-23 | 5,230 | 5,470 | 5,230 | 5,460 | 1,800 | 341.25 |
| 2001-02-22 | 5,290 | 5,400 | 5,220 | 5,260 | 2,800 | 328.75 |
| 2001-02-21 | 5,440 | 5,440 | 5,280 | 5,390 | 3,000 | 336.88 |
| 2001-02-20 | 5,320 | 5,460 | 5,260 | 5,450 | 7,200 | 340.63 |
| 2001-02-19 | 5,200 | 5,400 | 5,140 | 5,360 | 5,100 | 335 |
| 2001-02-16 | 5,160 | 5,270 | 5,110 | 5,270 | 1,300 | 329.38 |
| 2001-02-15 | 5,080 | 5,300 | 5,080 | 5,140 | 25,400 | 321.25 |
| 2001-02-14 | 5,180 | 5,180 | 5,050 | 5,120 | 17,000 | 320 |
| 2001-02-13 | 5,420 | 5,430 | 5,200 | 5,280 | 8,400 | 330 |
| 2001-02-09 | 4,920 | 5,460 | 4,810 | 5,460 | 20,700 | 341.25 |
| 2001-02-08 | 5,040 | 5,050 | 4,950 | 4,960 | 10,600 | 310 |
| 2001-02-07 | 5,000 | 5,070 | 4,960 | 5,000 | 5,500 | 312.50 |
| 2001-02-06 | 5,000 | 5,050 | 4,920 | 4,940 | 13,900 | 308.75 |
| 2001-02-05 | 4,950 | 5,100 | 4,900 | 4,950 | 23,900 | 309.38 |
| 2001-02-02 | 5,500 | 5,500 | 4,970 | 5,050 | 18,700 | 315.63 |
| 2001-02-01 | 5,550 | 5,590 | 5,500 | 5,500 | 1,000 | 343.75 |
| 2001-01-31 | 5,570 | 5,590 | 5,520 | 5,560 | 1,800 | 347.50 |
| 2001-01-30 | 5,650 | 5,660 | 5,500 | 5,530 | 2,000 | 345.63 |
| 2001-01-29 | 5,640 | 5,640 | 5,580 | 5,600 | 1,400 | 350 |
| 2001-01-26 | 5,700 | 5,700 | 5,550 | 5,630 | 1,700 | 351.88 |
| 2001-01-25 | 5,600 | 5,780 | 5,600 | 5,690 | 4,800 | 355.63 |
| 2001-01-24 | 5,640 | 5,640 | 5,480 | 5,560 | 4,100 | 347.50 |
| 2001-01-23 | 5,620 | 5,750 | 5,530 | 5,540 | 10,300 | 346.25 |
| 2001-01-22 | 5,940 | 5,940 | 5,580 | 5,620 | 4,700 | 351.25 |
| 2001-01-19 | 6,000 | 6,070 | 5,900 | 5,940 | 6,000 | 371.25 |
| 2001-01-18 | 5,650 | 6,160 | 5,650 | 6,080 | 19,800 | 380 |
| 2001-01-17 | 5,350 | 5,660 | 5,230 | 5,600 | 11,200 | 350 |
| 2001-01-16 | 5,090 | 5,320 | 5,090 | 5,280 | 3,600 | 330 |
| 2001-01-15 | 5,000 | 5,150 | 4,980 | 5,010 | 3,300 | 313.13 |
| 2001-01-12 | 5,000 | 5,040 | 4,980 | 4,990 | 2,900 | 311.88 |
| 2001-01-11 | 4,930 | 5,060 | 4,930 | 4,960 | 5,900 | 310 |
| 2001-01-10 | 5,100 | 5,100 | 4,940 | 4,940 | 4,200 | 308.75 |
| 2001-01-09 | 5,030 | 5,120 | 4,940 | 5,120 | 7,300 | 320 |
| 2001-01-05 | 5,100 | 5,180 | 5,000 | 5,020 | 3,600 | 313.75 |
| 2001-01-04 | 5,200 | 5,300 | 5,080 | 5,170 | 2,600 | 323.13 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
