6701 NEC 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 | 1,315 | 1,338 | 1,305 | 1,337 | 1,554,000 | 13,370 |
| 2001-12-27 | 1,271 | 1,303 | 1,265 | 1,303 | 1,940,000 | 13,030 |
| 2001-12-26 | 1,300 | 1,300 | 1,263 | 1,267 | 3,804,000 | 12,670 |
| 2001-12-25 | 1,323 | 1,324 | 1,300 | 1,308 | 2,774,000 | 13,080 |
| 2001-12-21 | 1,340 | 1,341 | 1,294 | 1,305 | 7,457,000 | 13,050 |
| 2001-12-20 | 1,343 | 1,369 | 1,325 | 1,356 | 4,571,000 | 13,560 |
| 2001-12-19 | 1,357 | 1,375 | 1,355 | 1,363 | 3,534,000 | 13,630 |
| 2001-12-18 | 1,359 | 1,378 | 1,350 | 1,355 | 5,548,000 | 13,550 |
| 2001-12-17 | 1,349 | 1,361 | 1,331 | 1,340 | 6,466,000 | 13,400 |
| 2001-12-14 | 1,380 | 1,381 | 1,348 | 1,361 | 14,568,000 | 13,610 |
| 2001-12-13 | 1,385 | 1,386 | 1,368 | 1,372 | 5,017,000 | 13,720 |
| 2001-12-12 | 1,345 | 1,397 | 1,341 | 1,395 | 8,330,000 | 13,950 |
| 2001-12-11 | 1,302 | 1,332 | 1,286 | 1,332 | 7,247,000 | 13,320 |
| 2001-12-10 | 1,333 | 1,342 | 1,317 | 1,337 | 5,563,000 | 13,370 |
| 2001-12-07 | 1,345 | 1,354 | 1,315 | 1,344 | 7,507,000 | 13,440 |
| 2001-12-06 | 1,339 | 1,370 | 1,332 | 1,365 | 16,600,000 | 13,650 |
| 2001-12-05 | 1,247 | 1,272 | 1,245 | 1,270 | 7,670,000 | 12,700 |
| 2001-12-04 | 1,219 | 1,221 | 1,197 | 1,207 | 5,292,000 | 12,070 |
| 2001-12-03 | 1,242 | 1,242 | 1,196 | 1,210 | 5,149,000 | 12,100 |
| 2001-11-30 | 1,246 | 1,252 | 1,224 | 1,252 | 4,029,000 | 12,520 |
| 2001-11-29 | 1,250 | 1,250 | 1,210 | 1,226 | 4,549,000 | 12,260 |
| 2001-11-28 | 1,267 | 1,278 | 1,255 | 1,267 | 3,895,000 | 12,670 |
| 2001-11-27 | 1,285 | 1,314 | 1,278 | 1,297 | 8,182,000 | 12,970 |
| 2001-11-26 | 1,273 | 1,282 | 1,259 | 1,266 | 7,290,000 | 12,660 |
| 2001-11-22 | 1,240 | 1,253 | 1,226 | 1,253 | 5,939,000 | 12,530 |
| 2001-11-21 | 1,222 | 1,244 | 1,215 | 1,231 | 12,876,000 | 12,310 |
| 2001-11-20 | 1,333 | 1,342 | 1,282 | 1,282 | 6,772,000 | 12,820 |
| 2001-11-19 | 1,310 | 1,400 | 1,301 | 1,332 | 10,140,000 | 13,320 |
| 2001-11-16 | 1,239 | 1,311 | 1,230 | 1,310 | 13,515,000 | 13,100 |
| 2001-11-15 | 1,135 | 1,219 | 1,131 | 1,219 | 13,753,000 | 12,190 |
| 2001-11-14 | 1,210 | 1,219 | 1,158 | 1,170 | 10,167,000 | 11,700 |
| 2001-11-13 | 1,200 | 1,204 | 1,166 | 1,184 | 7,365,000 | 11,840 |
| 2001-11-12 | 1,244 | 1,250 | 1,210 | 1,212 | 6,117,000 | 12,120 |
| 2001-11-09 | 1,260 | 1,282 | 1,259 | 1,264 | 11,003,000 | 12,640 |
| 2001-11-08 | 1,239 | 1,244 | 1,217 | 1,240 | 6,061,000 | 12,400 |
| 2001-11-07 | 1,282 | 1,310 | 1,240 | 1,246 | 11,746,000 | 12,460 |
| 2001-11-06 | 1,270 | 1,290 | 1,258 | 1,284 | 8,885,000 | 12,840 |
| 2001-11-05 | 1,221 | 1,231 | 1,199 | 1,230 | 5,254,000 | 12,300 |
| 2001-11-02 | 1,234 | 1,239 | 1,216 | 1,226 | 9,237,000 | 12,260 |
| 2001-11-01 | 1,150 | 1,177 | 1,144 | 1,174 | 6,417,000 | 11,740 |
| 2001-10-31 | 1,106 | 1,120 | 1,103 | 1,110 | 10,379,000 | 11,100 |
| 2001-10-30 | 1,190 | 1,205 | 1,160 | 1,169 | 7,586,000 | 11,690 |
| 2001-10-29 | 1,240 | 1,256 | 1,221 | 1,230 | 4,312,000 | 12,300 |
| 2001-10-26 | 1,280 | 1,298 | 1,236 | 1,242 | 4,291,000 | 12,420 |
| 2001-10-25 | 1,276 | 1,294 | 1,263 | 1,278 | 6,186,000 | 12,780 |
| 2001-10-24 | 1,260 | 1,303 | 1,250 | 1,283 | 10,973,000 | 12,830 |
| 2001-10-23 | 1,230 | 1,263 | 1,222 | 1,241 | 9,203,000 | 12,410 |
| 2001-10-22 | 1,185 | 1,207 | 1,177 | 1,200 | 4,174,000 | 12,000 |
| 2001-10-19 | 1,145 | 1,191 | 1,139 | 1,175 | 6,030,000 | 11,750 |
| 2001-10-18 | 1,150 | 1,184 | 1,150 | 1,163 | 6,758,000 | 11,630 |
| 2001-10-17 | 1,179 | 1,205 | 1,167 | 1,189 | 6,731,000 | 11,890 |
| 2001-10-16 | 1,112 | 1,230 | 1,108 | 1,159 | 11,246,000 | 11,590 |
| 2001-10-15 | 1,165 | 1,165 | 1,127 | 1,132 | 7,448,000 | 11,320 |
| 2001-10-12 | 1,176 | 1,190 | 1,155 | 1,190 | 12,541,000 | 11,900 |
| 2001-10-11 | 1,070 | 1,127 | 1,060 | 1,120 | 11,626,000 | 11,200 |
| 2001-10-10 | 1,018 | 1,035 | 999 | 1,010 | 5,239,000 | 10,100 |
| 2001-10-09 | 1,061 | 1,069 | 1,012 | 1,020 | 6,834,000 | 10,200 |
| 2001-10-05 | 1,044 | 1,087 | 1,028 | 1,081 | 13,082,000 | 10,810 |
| 2001-10-04 | 980 | 1,024 | 972 | 1,024 | 14,391,000 | 10,240 |
| 2001-10-03 | 950 | 983 | 930 | 930 | 10,190,000 | 9,300 |
| 2001-10-02 | 920 | 930 | 900 | 930 | 11,602,000 | 9,300 |
| 2001-10-01 | 950 | 950 | 931 | 945 | 16,056,000 | 9,450 |
| 2001-09-28 | 1,047 | 1,099 | 970 | 973 | 15,596,000 | 9,730 |
| 2001-09-27 | 1,093 | 1,093 | 1,056 | 1,067 | 4,486,000 | 10,670 |
| 2001-09-26 | 1,117 | 1,120 | 1,073 | 1,093 | 5,464,000 | 10,930 |
| 2001-09-25 | 1,179 | 1,191 | 1,126 | 1,157 | 6,528,000 | 11,570 |
| 2001-09-21 | 1,130 | 1,144 | 1,117 | 1,144 | 6,810,000 | 11,440 |
| 2001-09-20 | 1,145 | 1,160 | 1,135 | 1,155 | 6,277,000 | 11,550 |
| 2001-09-19 | 1,151 | 1,189 | 1,149 | 1,173 | 5,350,000 | 11,730 |
| 2001-09-18 | 1,184 | 1,195 | 1,155 | 1,165 | 5,031,000 | 11,650 |
| 2001-09-17 | 1,140 | 1,149 | 1,111 | 1,144 | 4,073,000 | 11,440 |
| 2001-09-14 | 1,170 | 1,203 | 1,168 | 1,200 | 5,352,000 | 12,000 |
| 2001-09-13 | 1,170 | 1,173 | 1,143 | 1,172 | 4,203,000 | 11,720 |
| 2001-09-12 | 1,150 | 1,194 | 1,150 | 1,150 | 6,176,000 | 11,500 |
| 2001-09-11 | 1,250 | 1,257 | 1,237 | 1,250 | 5,477,000 | 12,500 |
| 2001-09-10 | 1,249 | 1,258 | 1,230 | 1,235 | 8,118,000 | 12,350 |
| 2001-09-07 | 1,258 | 1,285 | 1,235 | 1,255 | 17,985,000 | 12,550 |
| 2001-09-06 | 1,383 | 1,405 | 1,326 | 1,338 | 10,902,000 | 13,380 |
| 2001-09-05 | 1,438 | 1,445 | 1,415 | 1,423 | 6,433,000 | 14,230 |
| 2001-09-04 | 1,420 | 1,501 | 1,395 | 1,498 | 7,288,000 | 14,980 |
| 2001-09-03 | 1,453 | 1,458 | 1,412 | 1,420 | 4,232,000 | 14,200 |
| 2001-08-31 | 1,436 | 1,470 | 1,435 | 1,451 | 4,335,000 | 14,510 |
| 2001-08-30 | 1,500 | 1,505 | 1,462 | 1,482 | 5,813,000 | 14,820 |
| 2001-08-29 | 1,530 | 1,530 | 1,510 | 1,527 | 4,305,000 | 15,270 |
| 2001-08-28 | 1,550 | 1,551 | 1,525 | 1,543 | 4,187,000 | 15,430 |
| 2001-08-27 | 1,580 | 1,599 | 1,554 | 1,556 | 4,171,000 | 15,560 |
| 2001-08-24 | 1,567 | 1,586 | 1,536 | 1,567 | 2,948,000 | 15,670 |
| 2001-08-23 | 1,620 | 1,621 | 1,558 | 1,563 | 2,965,000 | 15,630 |
| 2001-08-22 | 1,595 | 1,619 | 1,580 | 1,590 | 2,694,000 | 15,900 |
| 2001-08-21 | 1,612 | 1,622 | 1,575 | 1,595 | 3,912,000 | 15,950 |
| 2001-08-20 | 1,594 | 1,640 | 1,594 | 1,605 | 5,232,000 | 16,050 |
| 2001-08-17 | 1,670 | 1,672 | 1,631 | 1,640 | 2,849,000 | 16,400 |
| 2001-08-16 | 1,680 | 1,695 | 1,668 | 1,688 | 3,974,000 | 16,880 |
| 2001-08-15 | 1,728 | 1,744 | 1,687 | 1,740 | 3,373,000 | 17,400 |
| 2001-08-14 | 1,680 | 1,731 | 1,667 | 1,728 | 4,246,000 | 17,280 |
| 2001-08-13 | 1,646 | 1,690 | 1,636 | 1,655 | 4,421,000 | 16,550 |
| 2001-08-10 | 1,655 | 1,674 | 1,638 | 1,661 | 7,453,000 | 16,610 |
| 2001-08-09 | 1,719 | 1,719 | 1,682 | 1,685 | 8,434,000 | 16,850 |
| 2001-08-08 | 1,750 | 1,768 | 1,721 | 1,759 | 6,344,000 | 17,590 |
| 2001-08-07 | 1,714 | 1,796 | 1,713 | 1,768 | 4,664,000 | 17,680 |
| 2001-08-06 | 1,781 | 1,782 | 1,738 | 1,761 | 7,347,000 | 17,610 |
| 2001-08-03 | 1,780 | 1,826 | 1,772 | 1,796 | 6,704,000 | 17,960 |
| 2001-08-02 | 1,790 | 1,802 | 1,770 | 1,792 | 10,792,000 | 17,920 |
| 2001-08-01 | 1,729 | 1,743 | 1,695 | 1,730 | 14,506,000 | 17,300 |
| 2001-07-31 | 1,596 | 1,673 | 1,592 | 1,669 | 11,080,000 | 16,690 |
| 2001-07-30 | 1,569 | 1,584 | 1,555 | 1,560 | 11,936,000 | 15,600 |
| 2001-07-27 | 1,555 | 1,576 | 1,506 | 1,529 | 8,773,000 | 15,290 |
| 2001-07-26 | 1,615 | 1,620 | 1,584 | 1,606 | 4,245,000 | 16,060 |
| 2001-07-25 | 1,561 | 1,639 | 1,561 | 1,610 | 5,082,000 | 16,100 |
| 2001-07-24 | 1,517 | 1,565 | 1,517 | 1,564 | 3,255,000 | 15,640 |
| 2001-07-23 | 1,575 | 1,575 | 1,494 | 1,526 | 5,639,000 | 15,260 |
| 2001-07-19 | 1,530 | 1,564 | 1,530 | 1,551 | 6,200,000 | 15,510 |
| 2001-07-18 | 1,588 | 1,590 | 1,545 | 1,556 | 3,943,000 | 15,560 |
| 2001-07-17 | 1,580 | 1,598 | 1,573 | 1,598 | 2,410,000 | 15,980 |
| 2001-07-16 | 1,636 | 1,637 | 1,603 | 1,625 | 2,702,000 | 16,250 |
| 2001-07-13 | 1,673 | 1,673 | 1,603 | 1,637 | 9,186,000 | 16,370 |
| 2001-07-12 | 1,588 | 1,634 | 1,580 | 1,626 | 8,682,000 | 16,260 |
| 2001-07-11 | 1,535 | 1,560 | 1,522 | 1,528 | 9,592,000 | 15,280 |
| 2001-07-10 | 1,555 | 1,605 | 1,548 | 1,590 | 6,121,000 | 15,900 |
| 2001-07-09 | 1,518 | 1,557 | 1,509 | 1,556 | 8,682,000 | 15,560 |
| 2001-07-06 | 1,600 | 1,610 | 1,580 | 1,588 | 7,471,000 | 15,880 |
| 2001-07-05 | 1,662 | 1,678 | 1,627 | 1,643 | 4,521,000 | 16,430 |
| 2001-07-04 | 1,645 | 1,647 | 1,623 | 1,632 | 3,792,000 | 16,320 |
| 2001-07-03 | 1,660 | 1,670 | 1,626 | 1,645 | 5,053,000 | 16,450 |
| 2001-07-02 | 1,685 | 1,685 | 1,606 | 1,633 | 6,955,000 | 16,330 |
| 2001-06-29 | 1,700 | 1,729 | 1,685 | 1,685 | 8,657,000 | 16,850 |
| 2001-06-28 | 1,705 | 1,705 | 1,665 | 1,678 | 10,731,000 | 16,780 |
| 2001-06-27 | 1,720 | 1,737 | 1,707 | 1,718 | 3,793,000 | 17,180 |
| 2001-06-26 | 1,708 | 1,734 | 1,703 | 1,727 | 5,704,000 | 17,270 |
| 2001-06-25 | 1,779 | 1,789 | 1,722 | 1,738 | 4,465,000 | 17,380 |
| 2001-06-22 | 1,730 | 1,790 | 1,717 | 1,784 | 6,685,000 | 17,840 |
| 2001-06-21 | 1,721 | 1,733 | 1,688 | 1,725 | 8,693,000 | 17,250 |
| 2001-06-20 | 1,701 | 1,730 | 1,690 | 1,710 | 6,954,000 | 17,100 |
| 2001-06-19 | 1,751 | 1,787 | 1,725 | 1,747 | 5,892,000 | 17,470 |
| 2001-06-18 | 1,740 | 1,785 | 1,740 | 1,748 | 5,081,000 | 17,480 |
| 2001-06-15 | 1,702 | 1,735 | 1,700 | 1,730 | 7,740,000 | 17,300 |
| 2001-06-14 | 1,745 | 1,769 | 1,743 | 1,747 | 7,339,000 | 17,470 |
| 2001-06-13 | 1,771 | 1,780 | 1,731 | 1,740 | 9,453,000 | 17,400 |
| 2001-06-12 | 1,812 | 1,825 | 1,791 | 1,801 | 6,044,000 | 18,010 |
| 2001-06-11 | 1,872 | 1,872 | 1,839 | 1,842 | 5,682,000 | 18,420 |
| 2001-06-08 | 1,921 | 1,948 | 1,888 | 1,891 | 10,968,000 | 18,910 |
| 2001-06-07 | 1,883 | 1,908 | 1,871 | 1,891 | 6,168,000 | 18,910 |
| 2001-06-06 | 1,910 | 1,917 | 1,875 | 1,878 | 6,179,000 | 18,780 |
| 2001-06-05 | 1,907 | 1,915 | 1,861 | 1,880 | 6,782,000 | 18,800 |
| 2001-06-04 | 1,945 | 1,950 | 1,898 | 1,907 | 4,750,000 | 19,070 |
| 2001-06-01 | 1,977 | 1,993 | 1,926 | 1,938 | 7,848,000 | 19,380 |
| 2001-05-31 | 1,955 | 1,968 | 1,921 | 1,947 | 11,741,000 | 19,470 |
| 2001-05-30 | 2,080 | 2,105 | 2,000 | 2,025 | 14,327,000 | 20,250 |
| 2001-05-29 | 2,150 | 2,210 | 2,140 | 2,200 | 3,933,000 | 22,000 |
| 2001-05-28 | 2,205 | 2,220 | 2,150 | 2,160 | 5,884,000 | 21,600 |
| 2001-05-25 | 2,260 | 2,275 | 2,250 | 2,260 | 1,871,000 | 22,600 |
| 2001-05-24 | 2,230 | 2,275 | 2,230 | 2,265 | 3,710,000 | 22,650 |
| 2001-05-23 | 2,270 | 2,330 | 2,255 | 2,300 | 6,175,000 | 23,000 |
| 2001-05-22 | 2,295 | 2,315 | 2,280 | 2,280 | 7,231,000 | 22,800 |
| 2001-05-21 | 2,210 | 2,265 | 2,205 | 2,225 | 4,076,000 | 22,250 |
| 2001-05-18 | 2,145 | 2,220 | 2,140 | 2,195 | 4,202,000 | 21,950 |
| 2001-05-17 | 2,170 | 2,200 | 2,145 | 2,180 | 4,916,000 | 21,800 |
| 2001-05-16 | 2,185 | 2,190 | 2,125 | 2,135 | 3,851,000 | 21,350 |
| 2001-05-15 | 2,165 | 2,215 | 2,155 | 2,205 | 5,585,000 | 22,050 |
| 2001-05-14 | 2,225 | 2,230 | 2,190 | 2,195 | 3,398,000 | 21,950 |
| 2001-05-11 | 2,230 | 2,290 | 2,220 | 2,230 | 4,145,000 | 22,300 |
| 2001-05-10 | 2,240 | 2,275 | 2,205 | 2,250 | 5,186,000 | 22,500 |
| 2001-05-09 | 2,300 | 2,315 | 2,265 | 2,280 | 6,895,000 | 22,800 |
| 2001-05-08 | 2,335 | 2,375 | 2,330 | 2,370 | 3,503,000 | 23,700 |
| 2001-05-07 | 2,320 | 2,390 | 2,315 | 2,375 | 4,259,000 | 23,750 |
| 2001-05-02 | 2,320 | 2,360 | 2,290 | 2,360 | 6,435,000 | 23,600 |
| 2001-05-01 | 2,295 | 2,315 | 2,275 | 2,315 | 5,933,000 | 23,150 |
| 2001-04-27 | 2,250 | 2,255 | 2,190 | 2,255 | 5,334,000 | 22,550 |
| 2001-04-26 | 2,205 | 2,250 | 2,190 | 2,245 | 6,322,000 | 22,450 |
| 2001-04-25 | 2,145 | 2,190 | 2,135 | 2,165 | 3,368,000 | 21,650 |
| 2001-04-24 | 2,100 | 2,135 | 2,080 | 2,120 | 7,317,000 | 21,200 |
| 2001-04-23 | 2,205 | 2,225 | 2,175 | 2,180 | 6,015,000 | 21,800 |
| 2001-04-20 | 2,165 | 2,230 | 2,155 | 2,190 | 11,389,000 | 21,900 |
| 2001-04-19 | 2,195 | 2,195 | 2,135 | 2,155 | 15,012,000 | 21,550 |
| 2001-04-18 | 2,030 | 2,090 | 2,020 | 2,035 | 8,154,000 | 20,350 |
| 2001-04-17 | 1,960 | 1,969 | 1,945 | 1,950 | 3,457,000 | 19,500 |
| 2001-04-16 | 2,000 | 2,005 | 1,952 | 1,987 | 2,519,000 | 19,870 |
| 2001-04-13 | 2,075 | 2,075 | 1,996 | 2,025 | 5,027,000 | 20,250 |
| 2001-04-12 | 2,010 | 2,065 | 1,992 | 2,035 | 9,429,000 | 20,350 |
| 2001-04-11 | 1,935 | 1,963 | 1,928 | 1,947 | 4,252,000 | 19,470 |
| 2001-04-10 | 1,906 | 1,934 | 1,886 | 1,895 | 2,784,000 | 18,950 |
| 2001-04-09 | 1,965 | 1,968 | 1,890 | 1,916 | 4,255,000 | 19,160 |
| 2001-04-06 | 2,025 | 2,035 | 1,975 | 1,980 | 9,320,000 | 19,800 |
| 2001-04-05 | 1,932 | 1,960 | 1,917 | 1,931 | 6,732,000 | 19,310 |
| 2001-04-04 | 1,893 | 1,908 | 1,846 | 1,875 | 9,343,000 | 18,750 |
| 2001-04-03 | 1,949 | 1,980 | 1,936 | 1,953 | 4,993,000 | 19,530 |
| 2001-04-02 | 1,998 | 2,015 | 1,960 | 1,979 | 5,169,000 | 19,790 |
| 2001-03-30 | 2,010 | 2,030 | 1,970 | 1,998 | 4,933,000 | 19,980 |
| 2001-03-29 | 2,000 | 2,010 | 1,970 | 1,977 | 9,050,000 | 19,770 |
| 2001-03-28 | 2,040 | 2,065 | 2,005 | 2,045 | 5,980,000 | 20,450 |
| 2001-03-27 | 2,015 | 2,045 | 1,988 | 2,010 | 8,544,000 | 20,100 |
| 2001-03-26 | 2,080 | 2,120 | 2,060 | 2,100 | 13,731,000 | 21,000 |
| 2001-03-23 | 1,900 | 1,999 | 1,873 | 1,970 | 18,042,000 | 19,700 |
| 2001-03-22 | 1,760 | 1,844 | 1,735 | 1,810 | 10,038,000 | 18,100 |
| 2001-03-21 | 1,635 | 1,760 | 1,630 | 1,760 | 10,854,000 | 17,600 |
| 2001-03-19 | 1,626 | 1,673 | 1,613 | 1,619 | 4,797,000 | 16,190 |
| 2001-03-16 | 1,617 | 1,664 | 1,607 | 1,656 | 5,871,000 | 16,560 |
| 2001-03-15 | 1,529 | 1,620 | 1,520 | 1,618 | 6,541,000 | 16,180 |
| 2001-03-14 | 1,610 | 1,620 | 1,560 | 1,564 | 5,570,000 | 15,640 |
| 2001-03-13 | 1,590 | 1,594 | 1,534 | 1,550 | 15,621,000 | 15,500 |
| 2001-03-12 | 1,685 | 1,695 | 1,659 | 1,665 | 5,010,000 | 16,650 |
| 2001-03-09 | 1,736 | 1,746 | 1,706 | 1,728 | 9,568,000 | 17,280 |
| 2001-03-08 | 1,828 | 1,828 | 1,762 | 1,766 | 6,732,000 | 17,660 |
| 2001-03-07 | 1,800 | 1,851 | 1,770 | 1,835 | 10,302,000 | 18,350 |
| 2001-03-06 | 1,724 | 1,743 | 1,715 | 1,728 | 8,418,000 | 17,280 |
| 2001-03-05 | 1,705 | 1,725 | 1,663 | 1,694 | 8,422,000 | 16,940 |
| 2001-03-02 | 1,769 | 1,791 | 1,696 | 1,711 | 13,506,000 | 17,110 |
| 2001-03-01 | 1,865 | 1,869 | 1,806 | 1,829 | 7,547,000 | 18,290 |
| 2001-02-28 | 1,942 | 1,956 | 1,889 | 1,909 | 5,859,000 | 19,090 |
| 2001-02-27 | 1,999 | 2,025 | 1,965 | 1,972 | 5,757,000 | 19,720 |
| 2001-02-26 | 1,985 | 2,010 | 1,975 | 1,980 | 4,025,000 | 19,800 |
| 2001-02-23 | 1,961 | 1,998 | 1,953 | 1,995 | 5,271,000 | 19,950 |
| 2001-02-22 | 2,005 | 2,005 | 1,980 | 1,991 | 10,471,000 | 19,910 |
| 2001-02-21 | 2,080 | 2,090 | 2,040 | 2,045 | 6,073,000 | 20,450 |
| 2001-02-20 | 2,030 | 2,135 | 2,030 | 2,115 | 6,950,000 | 21,150 |
| 2001-02-19 | 2,060 | 2,085 | 2,045 | 2,070 | 3,705,000 | 20,700 |
| 2001-02-16 | 2,100 | 2,120 | 2,060 | 2,100 | 6,895,000 | 21,000 |
| 2001-02-15 | 2,070 | 2,120 | 2,055 | 2,085 | 7,470,000 | 20,850 |
| 2001-02-14 | 2,120 | 2,140 | 2,085 | 2,110 | 5,539,000 | 21,100 |
| 2001-02-13 | 2,170 | 2,205 | 2,135 | 2,145 | 5,651,000 | 21,450 |
| 2001-02-09 | 2,100 | 2,150 | 2,100 | 2,130 | 5,774,000 | 21,300 |
| 2001-02-08 | 2,150 | 2,150 | 2,085 | 2,120 | 5,072,000 | 21,200 |
| 2001-02-07 | 2,180 | 2,190 | 2,155 | 2,180 | 5,210,000 | 21,800 |
| 2001-02-06 | 2,250 | 2,280 | 2,200 | 2,220 | 6,552,000 | 22,200 |
| 2001-02-05 | 2,275 | 2,320 | 2,265 | 2,290 | 3,769,000 | 22,900 |
| 2001-02-02 | 2,360 | 2,375 | 2,310 | 2,330 | 3,422,000 | 23,300 |
| 2001-02-01 | 2,310 | 2,365 | 2,295 | 2,365 | 5,682,000 | 23,650 |
| 2001-01-31 | 2,365 | 2,385 | 2,350 | 2,375 | 5,974,000 | 23,750 |
| 2001-01-30 | 2,330 | 2,370 | 2,320 | 2,325 | 6,266,000 | 23,250 |
| 2001-01-29 | 2,260 | 2,350 | 2,255 | 2,290 | 5,181,000 | 22,900 |
| 2001-01-26 | 2,255 | 2,275 | 2,225 | 2,240 | 8,091,000 | 22,400 |
| 2001-01-25 | 2,360 | 2,360 | 2,300 | 2,335 | 6,445,000 | 23,350 |
| 2001-01-24 | 2,400 | 2,410 | 2,370 | 2,400 | 7,255,000 | 24,000 |
| 2001-01-23 | 2,495 | 2,500 | 2,410 | 2,430 | 8,735,000 | 24,300 |
| 2001-01-22 | 2,540 | 2,580 | 2,500 | 2,575 | 8,784,000 | 25,750 |
| 2001-01-19 | 2,500 | 2,570 | 2,480 | 2,560 | 11,348,000 | 25,600 |
| 2001-01-18 | 2,410 | 2,460 | 2,410 | 2,450 | 7,772,000 | 24,500 |
| 2001-01-17 | 2,320 | 2,365 | 2,305 | 2,350 | 4,273,000 | 23,500 |
| 2001-01-16 | 2,375 | 2,395 | 2,320 | 2,355 | 6,117,000 | 23,550 |
| 2001-01-15 | 2,345 | 2,365 | 2,325 | 2,335 | 7,906,000 | 23,350 |
| 2001-01-12 | 2,195 | 2,275 | 2,195 | 2,265 | 9,055,000 | 22,650 |
| 2001-01-11 | 2,200 | 2,215 | 2,125 | 2,145 | 5,468,000 | 21,450 |
| 2001-01-10 | 2,140 | 2,180 | 2,100 | 2,130 | 2,753,000 | 21,300 |
| 2001-01-09 | 2,135 | 2,155 | 2,080 | 2,120 | 4,027,000 | 21,200 |
| 2001-01-05 | 2,120 | 2,200 | 2,120 | 2,195 | 6,304,000 | 21,950 |
| 2001-01-04 | 2,150 | 2,170 | 2,075 | 2,120 | 7,168,000 | 21,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株
