6753 シャープ(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 | 1,501 | 1,546 | 1,490 | 1,533 | 1,849,000 | 15,330 |
| 2001-12-27 | 1,460 | 1,490 | 1,450 | 1,481 | 2,070,000 | 14,810 |
| 2001-12-26 | 1,447 | 1,469 | 1,431 | 1,440 | 2,037,000 | 14,400 |
| 2001-12-25 | 1,452 | 1,454 | 1,414 | 1,445 | 2,698,000 | 14,450 |
| 2001-12-21 | 1,481 | 1,485 | 1,437 | 1,472 | 4,940,000 | 14,720 |
| 2001-12-20 | 1,516 | 1,525 | 1,505 | 1,509 | 2,309,000 | 15,090 |
| 2001-12-19 | 1,481 | 1,535 | 1,481 | 1,531 | 3,289,000 | 15,310 |
| 2001-12-18 | 1,520 | 1,535 | 1,464 | 1,475 | 6,505,000 | 14,750 |
| 2001-12-17 | 1,525 | 1,548 | 1,504 | 1,510 | 4,644,000 | 15,100 |
| 2001-12-14 | 1,550 | 1,575 | 1,536 | 1,555 | 8,450,000 | 15,550 |
| 2001-12-13 | 1,619 | 1,619 | 1,576 | 1,578 | 3,030,000 | 15,780 |
| 2001-12-12 | 1,607 | 1,635 | 1,595 | 1,633 | 4,788,000 | 16,330 |
| 2001-12-11 | 1,600 | 1,626 | 1,583 | 1,620 | 1,913,000 | 16,200 |
| 2001-12-10 | 1,643 | 1,644 | 1,606 | 1,606 | 2,225,000 | 16,060 |
| 2001-12-07 | 1,661 | 1,689 | 1,660 | 1,666 | 2,446,000 | 16,660 |
| 2001-12-06 | 1,700 | 1,751 | 1,671 | 1,679 | 9,665,000 | 16,790 |
| 2001-12-05 | 1,600 | 1,658 | 1,590 | 1,655 | 4,953,000 | 16,550 |
| 2001-12-04 | 1,575 | 1,590 | 1,561 | 1,575 | 2,502,000 | 15,750 |
| 2001-12-03 | 1,610 | 1,615 | 1,547 | 1,575 | 3,118,000 | 15,750 |
| 2001-11-30 | 1,601 | 1,623 | 1,584 | 1,598 | 2,923,000 | 15,980 |
| 2001-11-29 | 1,586 | 1,608 | 1,551 | 1,580 | 4,253,000 | 15,800 |
| 2001-11-28 | 1,645 | 1,658 | 1,616 | 1,616 | 3,709,000 | 16,160 |
| 2001-11-27 | 1,657 | 1,688 | 1,650 | 1,665 | 6,425,000 | 16,650 |
| 2001-11-26 | 1,597 | 1,693 | 1,575 | 1,693 | 8,018,000 | 16,930 |
| 2001-11-22 | 1,515 | 1,563 | 1,497 | 1,550 | 4,587,000 | 15,500 |
| 2001-11-21 | 1,500 | 1,540 | 1,496 | 1,531 | 4,228,000 | 15,310 |
| 2001-11-20 | 1,593 | 1,595 | 1,556 | 1,560 | 5,352,000 | 15,600 |
| 2001-11-19 | 1,542 | 1,600 | 1,541 | 1,593 | 4,299,000 | 15,930 |
| 2001-11-16 | 1,530 | 1,570 | 1,505 | 1,541 | 7,813,000 | 15,410 |
| 2001-11-15 | 1,469 | 1,534 | 1,455 | 1,533 | 6,505,000 | 15,330 |
| 2001-11-14 | 1,420 | 1,454 | 1,420 | 1,440 | 3,230,000 | 14,400 |
| 2001-11-13 | 1,427 | 1,427 | 1,385 | 1,395 | 2,886,000 | 13,950 |
| 2001-11-12 | 1,426 | 1,460 | 1,425 | 1,427 | 3,178,000 | 14,270 |
| 2001-11-09 | 1,424 | 1,457 | 1,419 | 1,426 | 3,842,000 | 14,260 |
| 2001-11-08 | 1,412 | 1,430 | 1,397 | 1,424 | 3,418,000 | 14,240 |
| 2001-11-07 | 1,481 | 1,481 | 1,427 | 1,429 | 3,380,000 | 14,290 |
| 2001-11-06 | 1,465 | 1,490 | 1,461 | 1,484 | 6,196,000 | 14,840 |
| 2001-11-05 | 1,402 | 1,450 | 1,401 | 1,445 | 3,882,000 | 14,450 |
| 2001-11-02 | 1,406 | 1,441 | 1,386 | 1,397 | 9,089,000 | 13,970 |
| 2001-11-01 | 1,346 | 1,396 | 1,326 | 1,366 | 8,589,000 | 13,660 |
| 2001-10-31 | 1,259 | 1,274 | 1,252 | 1,266 | 2,017,000 | 12,660 |
| 2001-10-30 | 1,295 | 1,309 | 1,266 | 1,279 | 2,286,000 | 12,790 |
| 2001-10-29 | 1,312 | 1,335 | 1,305 | 1,315 | 1,276,000 | 13,150 |
| 2001-10-26 | 1,350 | 1,362 | 1,320 | 1,332 | 2,795,000 | 13,320 |
| 2001-10-25 | 1,357 | 1,390 | 1,334 | 1,342 | 2,191,000 | 13,420 |
| 2001-10-24 | 1,392 | 1,415 | 1,360 | 1,364 | 2,862,000 | 13,640 |
| 2001-10-23 | 1,396 | 1,404 | 1,390 | 1,403 | 2,207,000 | 14,030 |
| 2001-10-22 | 1,387 | 1,393 | 1,375 | 1,382 | 1,811,000 | 13,820 |
| 2001-10-19 | 1,360 | 1,385 | 1,323 | 1,370 | 2,825,000 | 13,700 |
| 2001-10-18 | 1,380 | 1,394 | 1,356 | 1,363 | 4,415,000 | 13,630 |
| 2001-10-17 | 1,355 | 1,399 | 1,355 | 1,392 | 5,772,000 | 13,920 |
| 2001-10-16 | 1,286 | 1,345 | 1,283 | 1,340 | 3,129,000 | 13,400 |
| 2001-10-15 | 1,314 | 1,353 | 1,284 | 1,326 | 4,632,000 | 13,260 |
| 2001-10-12 | 1,278 | 1,313 | 1,255 | 1,305 | 9,504,000 | 13,050 |
| 2001-10-11 | 1,191 | 1,221 | 1,187 | 1,218 | 3,489,000 | 12,180 |
| 2001-10-10 | 1,168 | 1,168 | 1,151 | 1,155 | 1,352,000 | 11,550 |
| 2001-10-09 | 1,160 | 1,180 | 1,158 | 1,171 | 1,836,000 | 11,710 |
| 2001-10-05 | 1,198 | 1,222 | 1,191 | 1,200 | 2,712,000 | 12,000 |
| 2001-10-04 | 1,196 | 1,200 | 1,180 | 1,188 | 2,418,000 | 11,880 |
| 2001-10-03 | 1,158 | 1,179 | 1,145 | 1,145 | 4,340,000 | 11,450 |
| 2001-10-02 | 1,120 | 1,142 | 1,118 | 1,140 | 3,456,000 | 11,400 |
| 2001-10-01 | 1,110 | 1,129 | 1,090 | 1,120 | 4,140,000 | 11,200 |
| 2001-09-28 | 1,090 | 1,090 | 1,070 | 1,070 | 1,940,000 | 10,700 |
| 2001-09-27 | 1,055 | 1,070 | 1,038 | 1,056 | 1,531,000 | 10,560 |
| 2001-09-26 | 1,054 | 1,070 | 1,031 | 1,070 | 1,507,000 | 10,700 |
| 2001-09-25 | 1,080 | 1,099 | 1,055 | 1,074 | 3,400,000 | 10,740 |
| 2001-09-21 | 1,015 | 1,023 | 1,003 | 1,007 | 3,303,000 | 10,070 |
| 2001-09-20 | 1,050 | 1,059 | 1,031 | 1,032 | 2,892,000 | 10,320 |
| 2001-09-19 | 1,070 | 1,104 | 1,059 | 1,069 | 2,951,000 | 10,690 |
| 2001-09-18 | 1,048 | 1,105 | 1,048 | 1,070 | 3,434,000 | 10,700 |
| 2001-09-17 | 1,014 | 1,047 | 999 | 1,030 | 2,910,000 | 10,300 |
| 2001-09-14 | 1,021 | 1,109 | 1,020 | 1,079 | 4,451,000 | 10,790 |
| 2001-09-13 | 1,087 | 1,090 | 1,027 | 1,041 | 5,939,000 | 10,410 |
| 2001-09-12 | 1,127 | 1,160 | 1,127 | 1,127 | 3,532,000 | 11,270 |
| 2001-09-11 | 1,227 | 1,254 | 1,220 | 1,227 | 2,198,000 | 12,270 |
| 2001-09-10 | 1,207 | 1,256 | 1,199 | 1,220 | 2,135,000 | 12,200 |
| 2001-09-07 | 1,207 | 1,237 | 1,202 | 1,227 | 2,127,000 | 12,270 |
| 2001-09-06 | 1,240 | 1,250 | 1,205 | 1,247 | 3,346,000 | 12,470 |
| 2001-09-05 | 1,270 | 1,279 | 1,218 | 1,260 | 5,200,000 | 12,600 |
| 2001-09-04 | 1,201 | 1,261 | 1,185 | 1,261 | 3,798,000 | 12,610 |
| 2001-09-03 | 1,266 | 1,267 | 1,220 | 1,221 | 2,002,000 | 12,210 |
| 2001-08-31 | 1,271 | 1,275 | 1,256 | 1,268 | 2,481,000 | 12,680 |
| 2001-08-30 | 1,330 | 1,339 | 1,290 | 1,301 | 3,595,000 | 13,010 |
| 2001-08-29 | 1,360 | 1,368 | 1,343 | 1,348 | 1,156,000 | 13,480 |
| 2001-08-28 | 1,375 | 1,375 | 1,340 | 1,373 | 1,592,000 | 13,730 |
| 2001-08-27 | 1,380 | 1,399 | 1,366 | 1,368 | 2,558,000 | 13,680 |
| 2001-08-24 | 1,369 | 1,369 | 1,322 | 1,341 | 3,211,000 | 13,410 |
| 2001-08-23 | 1,385 | 1,392 | 1,353 | 1,362 | 1,268,000 | 13,620 |
| 2001-08-22 | 1,375 | 1,403 | 1,368 | 1,381 | 1,909,000 | 13,810 |
| 2001-08-21 | 1,410 | 1,414 | 1,368 | 1,395 | 2,116,000 | 13,950 |
| 2001-08-20 | 1,400 | 1,406 | 1,395 | 1,402 | 1,727,000 | 14,020 |
| 2001-08-17 | 1,405 | 1,420 | 1,400 | 1,409 | 2,214,000 | 14,090 |
| 2001-08-16 | 1,410 | 1,420 | 1,403 | 1,405 | 2,317,000 | 14,050 |
| 2001-08-15 | 1,455 | 1,465 | 1,424 | 1,448 | 1,419,000 | 14,480 |
| 2001-08-14 | 1,450 | 1,470 | 1,445 | 1,458 | 1,679,000 | 14,580 |
| 2001-08-13 | 1,459 | 1,459 | 1,400 | 1,423 | 2,692,000 | 14,230 |
| 2001-08-10 | 1,450 | 1,470 | 1,443 | 1,459 | 2,429,000 | 14,590 |
| 2001-08-09 | 1,480 | 1,486 | 1,462 | 1,470 | 1,848,000 | 14,700 |
| 2001-08-08 | 1,533 | 1,538 | 1,487 | 1,510 | 1,632,000 | 15,100 |
| 2001-08-07 | 1,514 | 1,545 | 1,503 | 1,541 | 1,747,000 | 15,410 |
| 2001-08-06 | 1,511 | 1,536 | 1,506 | 1,522 | 1,859,000 | 15,220 |
| 2001-08-03 | 1,497 | 1,578 | 1,493 | 1,549 | 7,092,000 | 15,490 |
| 2001-08-02 | 1,438 | 1,496 | 1,437 | 1,477 | 4,882,000 | 14,770 |
| 2001-08-01 | 1,444 | 1,445 | 1,385 | 1,419 | 4,425,000 | 14,190 |
| 2001-07-31 | 1,437 | 1,446 | 1,413 | 1,436 | 5,030,000 | 14,360 |
| 2001-07-30 | 1,489 | 1,489 | 1,395 | 1,401 | 2,760,000 | 14,010 |
| 2001-07-27 | 1,460 | 1,478 | 1,444 | 1,469 | 3,032,000 | 14,690 |
| 2001-07-26 | 1,518 | 1,518 | 1,485 | 1,491 | 1,328,000 | 14,910 |
| 2001-07-25 | 1,484 | 1,524 | 1,480 | 1,498 | 1,345,000 | 14,980 |
| 2001-07-24 | 1,472 | 1,494 | 1,465 | 1,486 | 1,891,000 | 14,860 |
| 2001-07-23 | 1,495 | 1,498 | 1,466 | 1,480 | 1,500,000 | 14,800 |
| 2001-07-19 | 1,478 | 1,493 | 1,464 | 1,491 | 2,966,000 | 14,910 |
| 2001-07-18 | 1,504 | 1,510 | 1,490 | 1,498 | 3,105,000 | 14,980 |
| 2001-07-17 | 1,534 | 1,538 | 1,502 | 1,512 | 2,475,000 | 15,120 |
| 2001-07-16 | 1,571 | 1,572 | 1,543 | 1,553 | 1,467,000 | 15,530 |
| 2001-07-13 | 1,556 | 1,578 | 1,545 | 1,572 | 3,052,000 | 15,720 |
| 2001-07-12 | 1,548 | 1,585 | 1,531 | 1,585 | 3,540,000 | 15,850 |
| 2001-07-11 | 1,502 | 1,533 | 1,495 | 1,501 | 3,116,000 | 15,010 |
| 2001-07-10 | 1,500 | 1,509 | 1,493 | 1,509 | 3,138,000 | 15,090 |
| 2001-07-09 | 1,480 | 1,488 | 1,460 | 1,485 | 4,235,000 | 14,850 |
| 2001-07-06 | 1,566 | 1,578 | 1,527 | 1,550 | 3,418,000 | 15,500 |
| 2001-07-05 | 1,610 | 1,642 | 1,606 | 1,626 | 1,550,000 | 16,260 |
| 2001-07-04 | 1,670 | 1,671 | 1,630 | 1,640 | 2,739,000 | 16,400 |
| 2001-07-03 | 1,719 | 1,735 | 1,681 | 1,683 | 2,668,000 | 16,830 |
| 2001-07-02 | 1,701 | 1,720 | 1,676 | 1,710 | 3,168,000 | 17,100 |
| 2001-06-29 | 1,694 | 1,700 | 1,685 | 1,700 | 3,218,000 | 17,000 |
| 2001-06-28 | 1,674 | 1,678 | 1,651 | 1,656 | 2,730,000 | 16,560 |
| 2001-06-27 | 1,650 | 1,664 | 1,649 | 1,651 | 2,597,000 | 16,510 |
| 2001-06-26 | 1,629 | 1,663 | 1,613 | 1,649 | 3,842,000 | 16,490 |
| 2001-06-25 | 1,585 | 1,610 | 1,585 | 1,600 | 4,079,000 | 16,000 |
| 2001-06-22 | 1,549 | 1,571 | 1,530 | 1,561 | 3,658,000 | 15,610 |
| 2001-06-21 | 1,536 | 1,555 | 1,511 | 1,550 | 2,369,000 | 15,500 |
| 2001-06-20 | 1,505 | 1,541 | 1,501 | 1,532 | 2,084,000 | 15,320 |
| 2001-06-19 | 1,539 | 1,539 | 1,480 | 1,494 | 2,275,000 | 14,940 |
| 2001-06-18 | 1,470 | 1,508 | 1,470 | 1,491 | 1,788,000 | 14,910 |
| 2001-06-15 | 1,500 | 1,505 | 1,445 | 1,470 | 5,192,000 | 14,700 |
| 2001-06-14 | 1,555 | 1,566 | 1,533 | 1,551 | 2,539,000 | 15,510 |
| 2001-06-13 | 1,600 | 1,615 | 1,558 | 1,577 | 3,041,000 | 15,770 |
| 2001-06-12 | 1,651 | 1,651 | 1,594 | 1,600 | 2,429,000 | 16,000 |
| 2001-06-11 | 1,680 | 1,680 | 1,637 | 1,655 | 1,853,000 | 16,550 |
| 2001-06-08 | 1,662 | 1,691 | 1,641 | 1,662 | 5,491,000 | 16,620 |
| 2001-06-07 | 1,626 | 1,641 | 1,605 | 1,632 | 2,896,000 | 16,320 |
| 2001-06-06 | 1,689 | 1,708 | 1,633 | 1,647 | 3,083,000 | 16,470 |
| 2001-06-05 | 1,700 | 1,710 | 1,647 | 1,660 | 3,579,000 | 16,600 |
| 2001-06-04 | 1,699 | 1,730 | 1,680 | 1,730 | 2,277,000 | 17,300 |
| 2001-06-01 | 1,710 | 1,731 | 1,695 | 1,698 | 2,504,000 | 16,980 |
| 2001-05-31 | 1,680 | 1,716 | 1,680 | 1,703 | 2,974,000 | 17,030 |
| 2001-05-30 | 1,753 | 1,784 | 1,721 | 1,733 | 2,679,000 | 17,330 |
| 2001-05-29 | 1,821 | 1,830 | 1,801 | 1,803 | 1,147,000 | 18,030 |
| 2001-05-28 | 1,832 | 1,848 | 1,822 | 1,838 | 1,651,000 | 18,380 |
| 2001-05-25 | 1,805 | 1,848 | 1,805 | 1,822 | 1,791,000 | 18,220 |
| 2001-05-24 | 1,826 | 1,830 | 1,806 | 1,812 | 1,848,000 | 18,120 |
| 2001-05-23 | 1,833 | 1,866 | 1,830 | 1,853 | 2,444,000 | 18,530 |
| 2001-05-22 | 1,891 | 1,895 | 1,852 | 1,852 | 2,291,000 | 18,520 |
| 2001-05-21 | 1,850 | 1,885 | 1,850 | 1,883 | 2,231,000 | 18,830 |
| 2001-05-18 | 1,880 | 1,890 | 1,865 | 1,873 | 3,880,000 | 18,730 |
| 2001-05-17 | 1,844 | 1,862 | 1,826 | 1,860 | 5,161,000 | 18,600 |
| 2001-05-16 | 1,830 | 1,850 | 1,804 | 1,804 | 5,315,000 | 18,040 |
| 2001-05-15 | 1,790 | 1,822 | 1,781 | 1,822 | 4,398,000 | 18,220 |
| 2001-05-14 | 1,780 | 1,806 | 1,770 | 1,802 | 3,479,000 | 18,020 |
| 2001-05-11 | 1,764 | 1,794 | 1,737 | 1,779 | 2,926,000 | 17,790 |
| 2001-05-10 | 1,717 | 1,770 | 1,717 | 1,737 | 3,502,000 | 17,370 |
| 2001-05-09 | 1,761 | 1,761 | 1,721 | 1,747 | 2,217,000 | 17,470 |
| 2001-05-08 | 1,785 | 1,792 | 1,765 | 1,786 | 2,341,000 | 17,860 |
| 2001-05-07 | 1,765 | 1,805 | 1,764 | 1,792 | 4,888,000 | 17,920 |
| 2001-05-02 | 1,750 | 1,763 | 1,736 | 1,760 | 4,162,000 | 17,600 |
| 2001-05-01 | 1,716 | 1,745 | 1,705 | 1,743 | 4,548,000 | 17,430 |
| 2001-04-27 | 1,699 | 1,702 | 1,645 | 1,699 | 5,892,000 | 16,990 |
| 2001-04-26 | 1,675 | 1,690 | 1,650 | 1,665 | 2,982,000 | 16,650 |
| 2001-04-25 | 1,621 | 1,640 | 1,610 | 1,626 | 2,605,000 | 16,260 |
| 2001-04-24 | 1,603 | 1,619 | 1,576 | 1,604 | 2,822,000 | 16,040 |
| 2001-04-23 | 1,635 | 1,677 | 1,626 | 1,633 | 2,479,000 | 16,330 |
| 2001-04-20 | 1,670 | 1,685 | 1,626 | 1,633 | 3,577,000 | 16,330 |
| 2001-04-19 | 1,700 | 1,705 | 1,660 | 1,693 | 8,997,000 | 16,930 |
| 2001-04-18 | 1,570 | 1,629 | 1,569 | 1,626 | 3,579,000 | 16,260 |
| 2001-04-17 | 1,532 | 1,560 | 1,532 | 1,550 | 1,183,000 | 15,500 |
| 2001-04-16 | 1,550 | 1,564 | 1,532 | 1,542 | 992,000 | 15,420 |
| 2001-04-13 | 1,573 | 1,595 | 1,541 | 1,550 | 3,028,000 | 15,500 |
| 2001-04-12 | 1,560 | 1,590 | 1,555 | 1,562 | 3,568,000 | 15,620 |
| 2001-04-11 | 1,530 | 1,538 | 1,497 | 1,530 | 4,903,000 | 15,300 |
| 2001-04-10 | 1,540 | 1,547 | 1,490 | 1,515 | 3,326,000 | 15,150 |
| 2001-04-09 | 1,600 | 1,600 | 1,561 | 1,565 | 1,933,000 | 15,650 |
| 2001-04-06 | 1,637 | 1,637 | 1,591 | 1,605 | 2,908,000 | 16,050 |
| 2001-04-05 | 1,525 | 1,582 | 1,517 | 1,582 | 3,387,000 | 15,820 |
| 2001-04-04 | 1,550 | 1,552 | 1,497 | 1,524 | 4,156,000 | 15,240 |
| 2001-04-03 | 1,570 | 1,586 | 1,551 | 1,553 | 2,287,000 | 15,530 |
| 2001-04-02 | 1,598 | 1,600 | 1,560 | 1,579 | 1,919,000 | 15,790 |
| 2001-03-30 | 1,650 | 1,650 | 1,576 | 1,596 | 2,301,000 | 15,960 |
| 2001-03-29 | 1,650 | 1,660 | 1,596 | 1,622 | 2,527,000 | 16,220 |
| 2001-03-28 | 1,709 | 1,710 | 1,680 | 1,680 | 2,918,000 | 16,800 |
| 2001-03-27 | 1,683 | 1,707 | 1,662 | 1,707 | 3,039,000 | 17,070 |
| 2001-03-26 | 1,659 | 1,720 | 1,650 | 1,720 | 5,890,000 | 17,200 |
| 2001-03-23 | 1,590 | 1,629 | 1,574 | 1,629 | 4,910,000 | 16,290 |
| 2001-03-22 | 1,529 | 1,585 | 1,506 | 1,560 | 4,275,000 | 15,600 |
| 2001-03-21 | 1,480 | 1,530 | 1,470 | 1,530 | 3,128,000 | 15,300 |
| 2001-03-19 | 1,490 | 1,508 | 1,455 | 1,465 | 2,119,000 | 14,650 |
| 2001-03-16 | 1,445 | 1,507 | 1,440 | 1,460 | 2,612,000 | 14,600 |
| 2001-03-15 | 1,400 | 1,465 | 1,384 | 1,465 | 3,054,000 | 14,650 |
| 2001-03-14 | 1,440 | 1,445 | 1,425 | 1,430 | 1,922,000 | 14,300 |
| 2001-03-13 | 1,400 | 1,434 | 1,391 | 1,420 | 2,910,000 | 14,200 |
| 2001-03-12 | 1,500 | 1,500 | 1,445 | 1,460 | 3,072,000 | 14,600 |
| 2001-03-09 | 1,529 | 1,530 | 1,497 | 1,513 | 5,008,000 | 15,130 |
| 2001-03-08 | 1,529 | 1,530 | 1,515 | 1,528 | 2,149,000 | 15,280 |
| 2001-03-07 | 1,497 | 1,523 | 1,476 | 1,505 | 4,094,000 | 15,050 |
| 2001-03-06 | 1,415 | 1,457 | 1,410 | 1,457 | 2,815,000 | 14,570 |
| 2001-03-05 | 1,390 | 1,399 | 1,348 | 1,399 | 3,055,000 | 13,990 |
| 2001-03-02 | 1,429 | 1,445 | 1,392 | 1,392 | 3,991,000 | 13,920 |
| 2001-03-01 | 1,453 | 1,471 | 1,417 | 1,469 | 4,410,000 | 14,690 |
| 2001-02-28 | 1,548 | 1,565 | 1,488 | 1,496 | 4,081,000 | 14,960 |
| 2001-02-27 | 1,590 | 1,608 | 1,579 | 1,608 | 3,407,000 | 16,080 |
| 2001-02-26 | 1,556 | 1,597 | 1,550 | 1,590 | 1,780,000 | 15,900 |
| 2001-02-23 | 1,565 | 1,596 | 1,560 | 1,586 | 3,668,000 | 15,860 |
| 2001-02-22 | 1,488 | 1,524 | 1,469 | 1,520 | 3,001,000 | 15,200 |
| 2001-02-21 | 1,470 | 1,492 | 1,470 | 1,488 | 1,883,000 | 14,880 |
| 2001-02-20 | 1,477 | 1,495 | 1,472 | 1,482 | 4,385,000 | 14,820 |
| 2001-02-19 | 1,485 | 1,520 | 1,465 | 1,507 | 3,763,000 | 15,070 |
| 2001-02-16 | 1,493 | 1,511 | 1,493 | 1,500 | 2,298,000 | 15,000 |
| 2001-02-15 | 1,500 | 1,515 | 1,484 | 1,509 | 3,810,000 | 15,090 |
| 2001-02-14 | 1,520 | 1,535 | 1,502 | 1,535 | 2,943,000 | 15,350 |
| 2001-02-13 | 1,585 | 1,589 | 1,545 | 1,555 | 2,894,000 | 15,550 |
| 2001-02-09 | 1,580 | 1,625 | 1,580 | 1,615 | 4,417,000 | 16,150 |
| 2001-02-08 | 1,598 | 1,625 | 1,588 | 1,592 | 3,353,000 | 15,920 |
| 2001-02-07 | 1,579 | 1,605 | 1,570 | 1,589 | 1,170,000 | 15,890 |
| 2001-02-06 | 1,580 | 1,585 | 1,565 | 1,579 | 1,603,000 | 15,790 |
| 2001-02-05 | 1,612 | 1,620 | 1,592 | 1,610 | 1,651,000 | 16,100 |
| 2001-02-02 | 1,640 | 1,657 | 1,626 | 1,630 | 1,452,000 | 16,300 |
| 2001-02-01 | 1,620 | 1,640 | 1,607 | 1,640 | 1,699,000 | 16,400 |
| 2001-01-31 | 1,639 | 1,649 | 1,632 | 1,640 | 2,021,000 | 16,400 |
| 2001-01-30 | 1,641 | 1,674 | 1,637 | 1,669 | 2,246,000 | 16,690 |
| 2001-01-29 | 1,613 | 1,642 | 1,612 | 1,637 | 2,063,000 | 16,370 |
| 2001-01-26 | 1,647 | 1,675 | 1,641 | 1,654 | 2,549,000 | 16,540 |
| 2001-01-25 | 1,657 | 1,658 | 1,631 | 1,647 | 2,602,000 | 16,470 |
| 2001-01-24 | 1,679 | 1,680 | 1,652 | 1,669 | 2,426,000 | 16,690 |
| 2001-01-23 | 1,658 | 1,695 | 1,650 | 1,670 | 3,755,000 | 16,700 |
| 2001-01-22 | 1,668 | 1,668 | 1,631 | 1,658 | 2,290,000 | 16,580 |
| 2001-01-19 | 1,639 | 1,697 | 1,636 | 1,678 | 6,086,000 | 16,780 |
| 2001-01-18 | 1,600 | 1,648 | 1,600 | 1,641 | 6,819,000 | 16,410 |
| 2001-01-17 | 1,575 | 1,584 | 1,555 | 1,570 | 4,924,000 | 15,700 |
| 2001-01-16 | 1,535 | 1,557 | 1,505 | 1,546 | 3,480,000 | 15,460 |
| 2001-01-15 | 1,531 | 1,563 | 1,520 | 1,530 | 7,788,000 | 15,300 |
| 2001-01-12 | 1,402 | 1,469 | 1,401 | 1,469 | 5,158,000 | 14,690 |
| 2001-01-11 | 1,400 | 1,405 | 1,380 | 1,395 | 2,163,000 | 13,950 |
| 2001-01-10 | 1,421 | 1,423 | 1,394 | 1,408 | 3,391,000 | 14,080 |
| 2001-01-09 | 1,417 | 1,428 | 1,405 | 1,415 | 4,143,000 | 14,150 |
| 2001-01-05 | 1,347 | 1,402 | 1,345 | 1,397 | 3,416,000 | 13,970 |
| 2001-01-04 | 1,390 | 1,391 | 1,336 | 1,343 | 1,616,000 | 13,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
