6702 富士通(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 | 964 | 973 | 951 | 954 | 1,880,000 | 954 |
| 2001-12-27 | 940 | 955 | 939 | 954 | 3,016,000 | 954 |
| 2001-12-26 | 930 | 940 | 924 | 930 | 3,179,000 | 930 |
| 2001-12-25 | 920 | 936 | 916 | 925 | 4,859,000 | 925 |
| 2001-12-21 | 930 | 933 | 918 | 923 | 4,887,000 | 923 |
| 2001-12-20 | 943 | 954 | 930 | 942 | 4,151,000 | 942 |
| 2001-12-19 | 960 | 980 | 950 | 953 | 3,709,000 | 953 |
| 2001-12-18 | 974 | 987 | 951 | 960 | 5,398,000 | 960 |
| 2001-12-17 | 993 | 995 | 950 | 960 | 8,682,000 | 960 |
| 2001-12-14 | 1,002 | 1,017 | 1,000 | 1,002 | 13,702,000 | 1,002 |
| 2001-12-13 | 1,020 | 1,030 | 1,005 | 1,020 | 4,716,000 | 1,020 |
| 2001-12-12 | 1,010 | 1,048 | 1,010 | 1,044 | 4,593,000 | 1,044 |
| 2001-12-11 | 1,013 | 1,025 | 999 | 1,013 | 4,806,000 | 1,013 |
| 2001-12-10 | 1,026 | 1,033 | 1,006 | 1,015 | 3,542,000 | 1,015 |
| 2001-12-07 | 1,060 | 1,067 | 1,035 | 1,046 | 6,073,000 | 1,046 |
| 2001-12-06 | 1,088 | 1,093 | 1,060 | 1,069 | 15,387,000 | 1,069 |
| 2001-12-05 | 1,024 | 1,048 | 1,020 | 1,048 | 10,092,000 | 1,048 |
| 2001-12-04 | 990 | 1,005 | 985 | 999 | 4,705,000 | 999 |
| 2001-12-03 | 1,010 | 1,015 | 984 | 991 | 5,197,000 | 991 |
| 2001-11-30 | 1,030 | 1,030 | 1,018 | 1,018 | 4,871,000 | 1,018 |
| 2001-11-29 | 1,025 | 1,028 | 1,012 | 1,020 | 4,279,000 | 1,020 |
| 2001-11-28 | 1,041 | 1,051 | 1,032 | 1,037 | 6,460,000 | 1,037 |
| 2001-11-27 | 1,072 | 1,080 | 1,049 | 1,060 | 12,431,000 | 1,060 |
| 2001-11-26 | 1,055 | 1,070 | 1,050 | 1,052 | 14,250,000 | 1,052 |
| 2001-11-22 | 1,005 | 1,023 | 995 | 1,019 | 9,940,000 | 1,019 |
| 2001-11-21 | 980 | 1,006 | 976 | 985 | 11,087,000 | 985 |
| 2001-11-20 | 1,048 | 1,049 | 991 | 1,000 | 13,015,000 | 1,000 |
| 2001-11-19 | 1,043 | 1,075 | 1,037 | 1,049 | 21,738,000 | 1,049 |
| 2001-11-16 | 969 | 1,035 | 965 | 1,016 | 34,926,000 | 1,016 |
| 2001-11-15 | 902 | 947 | 896 | 935 | 21,974,000 | 935 |
| 2001-11-14 | 900 | 906 | 874 | 882 | 7,570,000 | 882 |
| 2001-11-13 | 891 | 894 | 865 | 880 | 7,766,000 | 880 |
| 2001-11-12 | 909 | 909 | 893 | 894 | 4,776,000 | 894 |
| 2001-11-09 | 905 | 917 | 901 | 910 | 6,984,000 | 910 |
| 2001-11-08 | 901 | 909 | 886 | 895 | 7,390,000 | 895 |
| 2001-11-07 | 928 | 928 | 898 | 900 | 7,919,000 | 900 |
| 2001-11-06 | 915 | 933 | 911 | 928 | 8,074,000 | 928 |
| 2001-11-05 | 917 | 918 | 895 | 906 | 7,519,000 | 906 |
| 2001-11-02 | 950 | 957 | 923 | 927 | 7,424,000 | 927 |
| 2001-11-01 | 926 | 943 | 918 | 925 | 6,390,000 | 925 |
| 2001-10-31 | 906 | 916 | 895 | 906 | 7,653,000 | 906 |
| 2001-10-30 | 936 | 939 | 911 | 921 | 8,763,000 | 921 |
| 2001-10-29 | 963 | 965 | 952 | 952 | 3,474,000 | 952 |
| 2001-10-26 | 1,005 | 1,011 | 956 | 962 | 13,880,000 | 962 |
| 2001-10-25 | 995 | 1,023 | 987 | 995 | 19,513,000 | 995 |
| 2001-10-24 | 1,046 | 1,076 | 1,045 | 1,049 | 7,525,000 | 1,049 |
| 2001-10-23 | 1,046 | 1,063 | 1,025 | 1,061 | 6,444,000 | 1,061 |
| 2001-10-22 | 1,011 | 1,023 | 1,007 | 1,021 | 5,626,000 | 1,021 |
| 2001-10-19 | 1,000 | 1,018 | 995 | 1,006 | 9,428,000 | 1,006 |
| 2001-10-18 | 1,005 | 1,040 | 991 | 1,010 | 10,946,000 | 1,010 |
| 2001-10-17 | 982 | 1,019 | 957 | 1,010 | 11,690,000 | 1,010 |
| 2001-10-16 | 987 | 1,008 | 973 | 982 | 6,637,000 | 982 |
| 2001-10-15 | 1,000 | 1,018 | 992 | 997 | 6,085,000 | 997 |
| 2001-10-12 | 1,043 | 1,055 | 1,012 | 1,040 | 16,128,000 | 1,040 |
| 2001-10-11 | 936 | 1,024 | 935 | 1,003 | 20,170,000 | 1,003 |
| 2001-10-10 | 969 | 969 | 938 | 946 | 3,906,000 | 946 |
| 2001-10-09 | 971 | 980 | 961 | 974 | 5,255,000 | 974 |
| 2001-10-05 | 951 | 993 | 938 | 980 | 12,634,000 | 980 |
| 2001-10-04 | 940 | 945 | 927 | 941 | 13,647,000 | 941 |
| 2001-10-03 | 957 | 979 | 909 | 910 | 10,508,000 | 910 |
| 2001-10-02 | 962 | 964 | 938 | 947 | 8,686,000 | 947 |
| 2001-10-01 | 992 | 1,000 | 965 | 986 | 8,226,000 | 986 |
| 2001-09-28 | 1,023 | 1,024 | 990 | 999 | 10,590,000 | 999 |
| 2001-09-27 | 1,022 | 1,032 | 1,022 | 1,027 | 11,814,000 | 1,027 |
| 2001-09-26 | 1,030 | 1,037 | 1,024 | 1,029 | 10,368,000 | 1,029 |
| 2001-09-25 | 1,101 | 1,112 | 1,030 | 1,045 | 14,633,000 | 1,045 |
| 2001-09-21 | 1,092 | 1,103 | 1,091 | 1,096 | 13,507,000 | 1,096 |
| 2001-09-20 | 1,100 | 1,117 | 1,098 | 1,100 | 13,307,000 | 1,100 |
| 2001-09-19 | 1,121 | 1,168 | 1,116 | 1,157 | 6,387,000 | 1,157 |
| 2001-09-18 | 1,137 | 1,152 | 1,133 | 1,141 | 11,530,000 | 1,141 |
| 2001-09-17 | 1,101 | 1,122 | 1,101 | 1,120 | 9,963,000 | 1,120 |
| 2001-09-14 | 1,108 | 1,156 | 1,108 | 1,146 | 10,734,000 | 1,146 |
| 2001-09-13 | 1,101 | 1,137 | 1,100 | 1,128 | 10,423,000 | 1,128 |
| 2001-09-12 | 1,100 | 1,135 | 1,095 | 1,100 | 14,246,000 | 1,100 |
| 2001-09-11 | 1,164 | 1,171 | 1,146 | 1,160 | 7,197,000 | 1,160 |
| 2001-09-10 | 1,167 | 1,182 | 1,164 | 1,165 | 5,080,000 | 1,165 |
| 2001-09-07 | 1,165 | 1,202 | 1,165 | 1,200 | 11,327,000 | 1,200 |
| 2001-09-06 | 1,165 | 1,198 | 1,164 | 1,185 | 10,212,000 | 1,185 |
| 2001-09-05 | 1,180 | 1,200 | 1,164 | 1,185 | 5,500,000 | 1,185 |
| 2001-09-04 | 1,160 | 1,220 | 1,158 | 1,220 | 8,664,000 | 1,220 |
| 2001-09-03 | 1,190 | 1,203 | 1,162 | 1,165 | 5,341,000 | 1,165 |
| 2001-08-31 | 1,190 | 1,197 | 1,175 | 1,189 | 6,254,000 | 1,189 |
| 2001-08-30 | 1,215 | 1,220 | 1,182 | 1,208 | 10,162,000 | 1,208 |
| 2001-08-29 | 1,235 | 1,250 | 1,214 | 1,225 | 6,160,000 | 1,225 |
| 2001-08-28 | 1,254 | 1,262 | 1,240 | 1,258 | 7,032,000 | 1,258 |
| 2001-08-27 | 1,259 | 1,271 | 1,246 | 1,248 | 7,220,000 | 1,248 |
| 2001-08-24 | 1,227 | 1,245 | 1,220 | 1,232 | 5,150,000 | 1,232 |
| 2001-08-23 | 1,251 | 1,259 | 1,203 | 1,210 | 3,802,000 | 1,210 |
| 2001-08-22 | 1,257 | 1,280 | 1,246 | 1,250 | 6,649,000 | 1,250 |
| 2001-08-21 | 1,265 | 1,279 | 1,258 | 1,277 | 12,302,000 | 1,277 |
| 2001-08-20 | 1,180 | 1,260 | 1,178 | 1,245 | 9,428,000 | 1,245 |
| 2001-08-17 | 1,215 | 1,230 | 1,201 | 1,211 | 5,555,000 | 1,211 |
| 2001-08-16 | 1,200 | 1,218 | 1,196 | 1,204 | 4,294,000 | 1,204 |
| 2001-08-15 | 1,230 | 1,243 | 1,193 | 1,240 | 4,045,000 | 1,240 |
| 2001-08-14 | 1,180 | 1,236 | 1,166 | 1,232 | 5,222,000 | 1,232 |
| 2001-08-13 | 1,160 | 1,170 | 1,144 | 1,149 | 6,348,000 | 1,149 |
| 2001-08-10 | 1,145 | 1,170 | 1,140 | 1,161 | 5,329,000 | 1,161 |
| 2001-08-09 | 1,164 | 1,176 | 1,143 | 1,160 | 6,147,000 | 1,160 |
| 2001-08-08 | 1,225 | 1,226 | 1,178 | 1,204 | 5,856,000 | 1,204 |
| 2001-08-07 | 1,190 | 1,258 | 1,186 | 1,235 | 6,530,000 | 1,235 |
| 2001-08-06 | 1,239 | 1,239 | 1,195 | 1,230 | 5,236,000 | 1,230 |
| 2001-08-03 | 1,257 | 1,291 | 1,235 | 1,239 | 9,057,000 | 1,239 |
| 2001-08-02 | 1,232 | 1,277 | 1,221 | 1,257 | 11,932,000 | 1,257 |
| 2001-08-01 | 1,195 | 1,214 | 1,172 | 1,212 | 9,423,000 | 1,212 |
| 2001-07-31 | 1,118 | 1,170 | 1,115 | 1,165 | 10,944,000 | 1,165 |
| 2001-07-30 | 1,112 | 1,140 | 1,101 | 1,106 | 16,696,000 | 1,106 |
| 2001-07-27 | 1,125 | 1,131 | 1,035 | 1,104 | 17,685,000 | 1,104 |
| 2001-07-26 | 1,152 | 1,155 | 1,128 | 1,145 | 4,736,000 | 1,145 |
| 2001-07-25 | 1,135 | 1,169 | 1,134 | 1,142 | 9,711,000 | 1,142 |
| 2001-07-24 | 1,120 | 1,143 | 1,112 | 1,140 | 6,013,000 | 1,140 |
| 2001-07-23 | 1,164 | 1,166 | 1,108 | 1,115 | 8,417,000 | 1,115 |
| 2001-07-19 | 1,149 | 1,158 | 1,138 | 1,158 | 6,621,000 | 1,158 |
| 2001-07-18 | 1,201 | 1,207 | 1,159 | 1,169 | 6,162,000 | 1,169 |
| 2001-07-17 | 1,206 | 1,226 | 1,199 | 1,219 | 4,445,000 | 1,219 |
| 2001-07-16 | 1,264 | 1,264 | 1,225 | 1,246 | 3,078,000 | 1,246 |
| 2001-07-13 | 1,305 | 1,305 | 1,221 | 1,249 | 10,989,000 | 1,249 |
| 2001-07-12 | 1,225 | 1,245 | 1,215 | 1,245 | 7,464,000 | 1,245 |
| 2001-07-11 | 1,190 | 1,217 | 1,180 | 1,185 | 5,472,000 | 1,185 |
| 2001-07-10 | 1,180 | 1,215 | 1,175 | 1,208 | 5,776,000 | 1,208 |
| 2001-07-09 | 1,155 | 1,164 | 1,132 | 1,160 | 8,553,000 | 1,160 |
| 2001-07-06 | 1,210 | 1,213 | 1,190 | 1,192 | 7,798,000 | 1,192 |
| 2001-07-05 | 1,253 | 1,273 | 1,227 | 1,233 | 5,590,000 | 1,233 |
| 2001-07-04 | 1,260 | 1,263 | 1,248 | 1,250 | 4,950,000 | 1,250 |
| 2001-07-03 | 1,271 | 1,278 | 1,255 | 1,260 | 5,537,000 | 1,260 |
| 2001-07-02 | 1,300 | 1,300 | 1,253 | 1,264 | 6,045,000 | 1,264 |
| 2001-06-29 | 1,308 | 1,345 | 1,300 | 1,310 | 7,113,000 | 1,310 |
| 2001-06-28 | 1,281 | 1,287 | 1,262 | 1,276 | 4,659,000 | 1,276 |
| 2001-06-27 | 1,300 | 1,306 | 1,292 | 1,292 | 5,190,000 | 1,292 |
| 2001-06-26 | 1,295 | 1,317 | 1,286 | 1,309 | 5,761,000 | 1,309 |
| 2001-06-25 | 1,364 | 1,375 | 1,294 | 1,307 | 6,209,000 | 1,307 |
| 2001-06-22 | 1,331 | 1,368 | 1,328 | 1,360 | 7,310,000 | 1,360 |
| 2001-06-21 | 1,324 | 1,329 | 1,295 | 1,325 | 7,419,000 | 1,325 |
| 2001-06-20 | 1,300 | 1,320 | 1,293 | 1,315 | 9,337,000 | 1,315 |
| 2001-06-19 | 1,341 | 1,368 | 1,325 | 1,330 | 8,324,000 | 1,330 |
| 2001-06-18 | 1,370 | 1,390 | 1,351 | 1,360 | 5,429,000 | 1,360 |
| 2001-06-15 | 1,410 | 1,415 | 1,369 | 1,377 | 9,727,000 | 1,377 |
| 2001-06-14 | 1,430 | 1,464 | 1,425 | 1,446 | 3,957,000 | 1,446 |
| 2001-06-13 | 1,420 | 1,444 | 1,415 | 1,421 | 3,856,000 | 1,421 |
| 2001-06-12 | 1,430 | 1,436 | 1,411 | 1,420 | 6,185,000 | 1,420 |
| 2001-06-11 | 1,455 | 1,455 | 1,430 | 1,436 | 5,001,000 | 1,436 |
| 2001-06-08 | 1,489 | 1,500 | 1,461 | 1,472 | 10,061,000 | 1,472 |
| 2001-06-07 | 1,488 | 1,488 | 1,457 | 1,469 | 5,765,000 | 1,469 |
| 2001-06-06 | 1,509 | 1,519 | 1,484 | 1,488 | 3,948,000 | 1,488 |
| 2001-06-05 | 1,496 | 1,499 | 1,468 | 1,484 | 7,075,000 | 1,484 |
| 2001-06-04 | 1,526 | 1,530 | 1,488 | 1,496 | 7,072,000 | 1,496 |
| 2001-06-01 | 1,574 | 1,583 | 1,530 | 1,540 | 5,005,000 | 1,540 |
| 2001-05-31 | 1,540 | 1,558 | 1,524 | 1,543 | 7,515,000 | 1,543 |
| 2001-05-30 | 1,621 | 1,630 | 1,569 | 1,588 | 9,137,000 | 1,588 |
| 2001-05-29 | 1,670 | 1,683 | 1,663 | 1,681 | 1,769,000 | 1,681 |
| 2001-05-28 | 1,690 | 1,705 | 1,668 | 1,673 | 4,388,000 | 1,673 |
| 2001-05-25 | 1,728 | 1,737 | 1,704 | 1,713 | 3,893,000 | 1,713 |
| 2001-05-24 | 1,700 | 1,728 | 1,685 | 1,728 | 3,632,000 | 1,728 |
| 2001-05-23 | 1,746 | 1,766 | 1,722 | 1,728 | 2,618,000 | 1,728 |
| 2001-05-22 | 1,762 | 1,777 | 1,745 | 1,748 | 4,488,000 | 1,748 |
| 2001-05-21 | 1,717 | 1,749 | 1,701 | 1,732 | 4,222,000 | 1,732 |
| 2001-05-18 | 1,660 | 1,718 | 1,655 | 1,699 | 5,525,000 | 1,699 |
| 2001-05-17 | 1,680 | 1,693 | 1,650 | 1,673 | 4,013,000 | 1,673 |
| 2001-05-16 | 1,687 | 1,696 | 1,662 | 1,673 | 3,965,000 | 1,673 |
| 2001-05-15 | 1,672 | 1,688 | 1,660 | 1,687 | 3,901,000 | 1,687 |
| 2001-05-14 | 1,705 | 1,708 | 1,668 | 1,682 | 4,862,000 | 1,682 |
| 2001-05-11 | 1,730 | 1,738 | 1,721 | 1,730 | 4,069,000 | 1,730 |
| 2001-05-10 | 1,702 | 1,730 | 1,701 | 1,709 | 5,351,000 | 1,709 |
| 2001-05-09 | 1,723 | 1,723 | 1,678 | 1,706 | 6,935,000 | 1,706 |
| 2001-05-08 | 1,736 | 1,740 | 1,705 | 1,716 | 7,200,000 | 1,716 |
| 2001-05-07 | 1,780 | 1,788 | 1,732 | 1,766 | 10,933,000 | 1,766 |
| 2001-05-02 | 1,773 | 1,778 | 1,747 | 1,766 | 12,873,000 | 1,766 |
| 2001-05-01 | 1,730 | 1,746 | 1,711 | 1,743 | 8,702,000 | 1,743 |
| 2001-04-27 | 1,753 | 1,762 | 1,685 | 1,700 | 9,768,000 | 1,700 |
| 2001-04-26 | 1,800 | 1,815 | 1,780 | 1,793 | 6,737,000 | 1,793 |
| 2001-04-25 | 1,760 | 1,793 | 1,759 | 1,784 | 4,332,000 | 1,784 |
| 2001-04-24 | 1,701 | 1,755 | 1,690 | 1,745 | 4,979,000 | 1,745 |
| 2001-04-23 | 1,760 | 1,780 | 1,750 | 1,751 | 4,604,000 | 1,751 |
| 2001-04-20 | 1,740 | 1,795 | 1,735 | 1,773 | 12,160,000 | 1,773 |
| 2001-04-19 | 1,782 | 1,786 | 1,726 | 1,750 | 14,814,000 | 1,750 |
| 2001-04-18 | 1,641 | 1,699 | 1,639 | 1,662 | 10,259,000 | 1,662 |
| 2001-04-17 | 1,600 | 1,603 | 1,572 | 1,581 | 4,127,000 | 1,581 |
| 2001-04-16 | 1,617 | 1,628 | 1,591 | 1,625 | 2,529,000 | 1,625 |
| 2001-04-13 | 1,689 | 1,694 | 1,630 | 1,644 | 4,304,000 | 1,644 |
| 2001-04-12 | 1,657 | 1,695 | 1,643 | 1,659 | 5,813,000 | 1,659 |
| 2001-04-11 | 1,612 | 1,626 | 1,590 | 1,618 | 5,895,000 | 1,618 |
| 2001-04-10 | 1,562 | 1,570 | 1,550 | 1,556 | 4,685,000 | 1,556 |
| 2001-04-09 | 1,620 | 1,620 | 1,560 | 1,579 | 4,971,000 | 1,579 |
| 2001-04-06 | 1,707 | 1,708 | 1,640 | 1,640 | 6,337,000 | 1,640 |
| 2001-04-05 | 1,632 | 1,649 | 1,617 | 1,626 | 4,815,000 | 1,626 |
| 2001-04-04 | 1,580 | 1,600 | 1,545 | 1,600 | 6,412,000 | 1,600 |
| 2001-04-03 | 1,603 | 1,659 | 1,602 | 1,624 | 5,336,000 | 1,624 |
| 2001-04-02 | 1,650 | 1,655 | 1,603 | 1,633 | 5,184,000 | 1,633 |
| 2001-03-30 | 1,673 | 1,709 | 1,650 | 1,670 | 6,098,000 | 1,670 |
| 2001-03-29 | 1,670 | 1,685 | 1,650 | 1,655 | 7,627,000 | 1,655 |
| 2001-03-28 | 1,778 | 1,794 | 1,750 | 1,760 | 5,614,000 | 1,760 |
| 2001-03-27 | 1,775 | 1,800 | 1,750 | 1,760 | 5,375,000 | 1,760 |
| 2001-03-26 | 1,816 | 1,846 | 1,795 | 1,833 | 9,440,000 | 1,833 |
| 2001-03-23 | 1,671 | 1,795 | 1,671 | 1,786 | 18,430,000 | 1,786 |
| 2001-03-22 | 1,590 | 1,645 | 1,569 | 1,630 | 13,200,000 | 1,630 |
| 2001-03-21 | 1,462 | 1,570 | 1,445 | 1,570 | 10,437,000 | 1,570 |
| 2001-03-19 | 1,441 | 1,495 | 1,440 | 1,456 | 3,701,000 | 1,456 |
| 2001-03-16 | 1,440 | 1,500 | 1,430 | 1,461 | 9,181,000 | 1,461 |
| 2001-03-15 | 1,402 | 1,470 | 1,386 | 1,460 | 7,871,000 | 1,460 |
| 2001-03-14 | 1,452 | 1,475 | 1,413 | 1,422 | 5,905,000 | 1,422 |
| 2001-03-13 | 1,427 | 1,435 | 1,400 | 1,420 | 13,565,000 | 1,420 |
| 2001-03-12 | 1,501 | 1,506 | 1,487 | 1,487 | 5,352,000 | 1,487 |
| 2001-03-09 | 1,560 | 1,580 | 1,520 | 1,535 | 8,518,000 | 1,535 |
| 2001-03-08 | 1,590 | 1,609 | 1,570 | 1,590 | 6,787,000 | 1,590 |
| 2001-03-07 | 1,594 | 1,616 | 1,560 | 1,595 | 10,616,000 | 1,595 |
| 2001-03-06 | 1,500 | 1,540 | 1,500 | 1,537 | 9,931,000 | 1,537 |
| 2001-03-05 | 1,485 | 1,505 | 1,441 | 1,460 | 11,962,000 | 1,460 |
| 2001-03-02 | 1,565 | 1,574 | 1,501 | 1,515 | 9,547,000 | 1,515 |
| 2001-03-01 | 1,582 | 1,595 | 1,563 | 1,585 | 6,165,000 | 1,585 |
| 2001-02-28 | 1,630 | 1,645 | 1,604 | 1,607 | 5,596,000 | 1,607 |
| 2001-02-27 | 1,691 | 1,695 | 1,650 | 1,663 | 4,443,000 | 1,663 |
| 2001-02-26 | 1,675 | 1,715 | 1,675 | 1,699 | 3,819,000 | 1,699 |
| 2001-02-23 | 1,625 | 1,685 | 1,623 | 1,685 | 5,411,000 | 1,685 |
| 2001-02-22 | 1,653 | 1,661 | 1,633 | 1,641 | 5,218,000 | 1,641 |
| 2001-02-21 | 1,685 | 1,695 | 1,670 | 1,673 | 4,689,000 | 1,673 |
| 2001-02-20 | 1,683 | 1,734 | 1,683 | 1,734 | 3,452,000 | 1,734 |
| 2001-02-19 | 1,712 | 1,722 | 1,682 | 1,713 | 4,257,000 | 1,713 |
| 2001-02-16 | 1,752 | 1,770 | 1,741 | 1,742 | 3,727,000 | 1,742 |
| 2001-02-15 | 1,753 | 1,790 | 1,738 | 1,745 | 3,259,000 | 1,745 |
| 2001-02-14 | 1,741 | 1,773 | 1,725 | 1,758 | 3,599,000 | 1,758 |
| 2001-02-13 | 1,813 | 1,830 | 1,748 | 1,755 | 4,382,000 | 1,755 |
| 2001-02-09 | 1,761 | 1,791 | 1,751 | 1,783 | 6,552,000 | 1,783 |
| 2001-02-08 | 1,809 | 1,810 | 1,777 | 1,788 | 5,394,000 | 1,788 |
| 2001-02-07 | 1,805 | 1,827 | 1,805 | 1,820 | 3,067,000 | 1,820 |
| 2001-02-06 | 1,828 | 1,839 | 1,813 | 1,825 | 4,486,000 | 1,825 |
| 2001-02-05 | 1,861 | 1,878 | 1,851 | 1,860 | 4,872,000 | 1,860 |
| 2001-02-02 | 1,940 | 1,940 | 1,895 | 1,900 | 3,851,000 | 1,900 |
| 2001-02-01 | 1,925 | 1,949 | 1,891 | 1,949 | 3,974,000 | 1,949 |
| 2001-01-31 | 1,970 | 1,976 | 1,937 | 1,963 | 3,105,000 | 1,963 |
| 2001-01-30 | 1,949 | 1,980 | 1,940 | 1,977 | 4,982,000 | 1,977 |
| 2001-01-29 | 1,905 | 1,955 | 1,903 | 1,920 | 4,376,000 | 1,920 |
| 2001-01-26 | 1,903 | 1,924 | 1,898 | 1,910 | 5,837,000 | 1,910 |
| 2001-01-25 | 1,950 | 1,970 | 1,925 | 1,963 | 4,202,000 | 1,963 |
| 2001-01-24 | 2,015 | 2,025 | 1,962 | 1,978 | 6,576,000 | 1,978 |
| 2001-01-23 | 2,050 | 2,070 | 2,025 | 2,045 | 6,072,000 | 2,045 |
| 2001-01-22 | 2,060 | 2,115 | 2,050 | 2,110 | 11,799,000 | 2,110 |
| 2001-01-19 | 2,020 | 2,100 | 2,005 | 2,080 | 14,936,000 | 2,080 |
| 2001-01-18 | 1,950 | 1,992 | 1,948 | 1,985 | 10,388,000 | 1,985 |
| 2001-01-17 | 1,905 | 1,925 | 1,885 | 1,909 | 4,841,000 | 1,909 |
| 2001-01-16 | 1,905 | 1,907 | 1,862 | 1,900 | 5,813,000 | 1,900 |
| 2001-01-15 | 1,819 | 1,886 | 1,819 | 1,875 | 9,378,000 | 1,875 |
| 2001-01-12 | 1,749 | 1,790 | 1,748 | 1,790 | 7,201,000 | 1,790 |
| 2001-01-11 | 1,753 | 1,760 | 1,700 | 1,709 | 4,895,000 | 1,709 |
| 2001-01-10 | 1,721 | 1,745 | 1,705 | 1,715 | 3,365,000 | 1,715 |
| 2001-01-09 | 1,736 | 1,753 | 1,695 | 1,717 | 5,160,000 | 1,717 |
| 2001-01-05 | 1,700 | 1,770 | 1,699 | 1,760 | 5,320,000 | 1,760 |
| 2001-01-04 | 1,745 | 1,752 | 1,703 | 1,703 | 3,944,000 | 1,703 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
