6758 ソニーグループ(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 | 5,920 | 6,000 | 5,860 | 5,990 | 2,296,200 | 5,990 |
| 2001-12-27 | 5,700 | 5,870 | 5,660 | 5,820 | 2,582,300 | 5,820 |
| 2001-12-26 | 5,630 | 5,640 | 5,570 | 5,600 | 1,731,500 | 5,600 |
| 2001-12-25 | 5,700 | 5,730 | 5,500 | 5,580 | 3,355,000 | 5,580 |
| 2001-12-21 | 5,810 | 5,920 | 5,640 | 5,690 | 3,874,500 | 5,690 |
| 2001-12-20 | 5,970 | 5,990 | 5,880 | 5,970 | 2,941,200 | 5,970 |
| 2001-12-19 | 5,960 | 6,020 | 5,930 | 5,960 | 3,127,000 | 5,960 |
| 2001-12-18 | 5,900 | 5,970 | 5,860 | 5,950 | 3,194,400 | 5,950 |
| 2001-12-17 | 5,800 | 5,850 | 5,700 | 5,730 | 2,141,500 | 5,730 |
| 2001-12-14 | 5,800 | 5,880 | 5,720 | 5,800 | 7,590,100 | 5,800 |
| 2001-12-13 | 5,960 | 5,990 | 5,870 | 5,880 | 2,631,300 | 5,880 |
| 2001-12-12 | 5,900 | 6,080 | 5,870 | 6,030 | 3,231,800 | 6,030 |
| 2001-12-11 | 5,880 | 5,900 | 5,790 | 5,840 | 3,122,200 | 5,840 |
| 2001-12-10 | 6,090 | 6,120 | 5,970 | 6,030 | 3,704,800 | 6,030 |
| 2001-12-07 | 6,200 | 6,260 | 6,080 | 6,140 | 3,943,600 | 6,140 |
| 2001-12-06 | 6,180 | 6,230 | 6,080 | 6,200 | 6,213,400 | 6,200 |
| 2001-12-05 | 5,920 | 5,990 | 5,800 | 5,960 | 3,134,900 | 5,960 |
| 2001-12-04 | 5,680 | 5,850 | 5,640 | 5,850 | 3,938,900 | 5,850 |
| 2001-12-03 | 5,840 | 5,840 | 5,630 | 5,710 | 3,340,400 | 5,710 |
| 2001-11-30 | 5,830 | 5,860 | 5,760 | 5,810 | 2,416,400 | 5,810 |
| 2001-11-29 | 5,730 | 5,790 | 5,660 | 5,750 | 3,922,200 | 5,750 |
| 2001-11-28 | 5,910 | 5,990 | 5,830 | 5,830 | 3,991,000 | 5,830 |
| 2001-11-27 | 5,950 | 6,140 | 5,880 | 6,010 | 10,336,600 | 6,010 |
| 2001-11-26 | 5,840 | 5,940 | 5,770 | 5,900 | 5,448,700 | 5,900 |
| 2001-11-22 | 5,640 | 5,690 | 5,560 | 5,690 | 2,198,900 | 5,690 |
| 2001-11-21 | 5,530 | 5,770 | 5,510 | 5,740 | 3,274,700 | 5,740 |
| 2001-11-20 | 5,860 | 5,870 | 5,610 | 5,650 | 3,608,700 | 5,650 |
| 2001-11-19 | 5,790 | 5,940 | 5,750 | 5,830 | 6,195,600 | 5,830 |
| 2001-11-16 | 5,540 | 5,740 | 5,480 | 5,710 | 9,482,500 | 5,710 |
| 2001-11-15 | 4,980 | 5,420 | 4,980 | 5,400 | 10,210,000 | 5,400 |
| 2001-11-14 | 4,950 | 4,970 | 4,860 | 4,920 | 2,587,500 | 4,920 |
| 2001-11-13 | 4,780 | 4,820 | 4,760 | 4,800 | 1,978,400 | 4,800 |
| 2001-11-12 | 4,800 | 4,870 | 4,780 | 4,810 | 2,200,300 | 4,810 |
| 2001-11-09 | 4,870 | 4,880 | 4,750 | 4,760 | 2,713,200 | 4,760 |
| 2001-11-08 | 4,790 | 4,850 | 4,700 | 4,820 | 2,398,500 | 4,820 |
| 2001-11-07 | 4,980 | 4,990 | 4,710 | 4,710 | 2,873,700 | 4,710 |
| 2001-11-06 | 5,000 | 5,020 | 4,950 | 4,980 | 3,628,000 | 4,980 |
| 2001-11-05 | 4,830 | 4,980 | 4,830 | 4,940 | 2,971,700 | 4,940 |
| 2001-11-02 | 4,760 | 4,810 | 4,720 | 4,780 | 3,285,400 | 4,780 |
| 2001-11-01 | 4,680 | 4,760 | 4,620 | 4,660 | 2,611,100 | 4,660 |
| 2001-10-31 | 4,610 | 4,720 | 4,610 | 4,630 | 2,258,400 | 4,630 |
| 2001-10-30 | 4,780 | 4,830 | 4,690 | 4,750 | 3,323,200 | 4,750 |
| 2001-10-29 | 4,980 | 4,990 | 4,810 | 4,880 | 2,080,500 | 4,880 |
| 2001-10-26 | 5,030 | 5,050 | 4,920 | 4,930 | 4,916,900 | 4,930 |
| 2001-10-25 | 4,950 | 4,950 | 4,670 | 4,780 | 6,310,900 | 4,780 |
| 2001-10-24 | 5,080 | 5,080 | 4,940 | 4,950 | 5,768,800 | 4,950 |
| 2001-10-23 | 5,100 | 5,150 | 5,050 | 5,150 | 3,743,000 | 5,150 |
| 2001-10-22 | 5,020 | 5,100 | 5,000 | 5,000 | 2,183,900 | 5,000 |
| 2001-10-19 | 4,920 | 5,090 | 4,870 | 5,040 | 4,700,900 | 5,040 |
| 2001-10-18 | 4,910 | 5,020 | 4,910 | 4,930 | 4,084,300 | 4,930 |
| 2001-10-17 | 5,000 | 5,100 | 4,930 | 5,050 | 5,403,800 | 5,050 |
| 2001-10-16 | 4,800 | 4,970 | 4,750 | 4,900 | 4,426,400 | 4,900 |
| 2001-10-15 | 4,910 | 4,940 | 4,830 | 4,850 | 4,729,100 | 4,850 |
| 2001-10-12 | 4,970 | 5,120 | 4,940 | 5,060 | 10,634,400 | 5,060 |
| 2001-10-11 | 4,520 | 4,820 | 4,500 | 4,820 | 9,259,400 | 4,820 |
| 2001-10-10 | 4,240 | 4,400 | 4,190 | 4,320 | 3,800,200 | 4,320 |
| 2001-10-09 | 4,210 | 4,270 | 4,170 | 4,210 | 4,453,400 | 4,210 |
| 2001-10-05 | 4,300 | 4,440 | 4,230 | 4,380 | 5,434,300 | 4,380 |
| 2001-10-04 | 4,130 | 4,250 | 4,070 | 4,250 | 5,781,300 | 4,250 |
| 2001-10-03 | 4,100 | 4,120 | 3,960 | 3,980 | 7,500,200 | 3,980 |
| 2001-10-02 | 4,000 | 4,080 | 4,000 | 4,050 | 6,910,700 | 4,050 |
| 2001-10-01 | 4,040 | 4,160 | 3,970 | 4,100 | 7,589,400 | 4,100 |
| 2001-09-28 | 4,400 | 4,450 | 4,340 | 4,390 | 4,573,900 | 4,390 |
| 2001-09-27 | 4,300 | 4,420 | 4,290 | 4,390 | 2,820,300 | 4,390 |
| 2001-09-26 | 4,400 | 4,420 | 4,310 | 4,350 | 3,113,900 | 4,350 |
| 2001-09-25 | 4,470 | 4,550 | 4,300 | 4,390 | 5,906,300 | 4,390 |
| 2001-09-21 | 4,250 | 4,300 | 4,180 | 4,220 | 5,449,000 | 4,220 |
| 2001-09-20 | 4,350 | 4,490 | 4,300 | 4,450 | 3,847,900 | 4,450 |
| 2001-09-19 | 4,340 | 4,540 | 4,320 | 4,480 | 4,696,400 | 4,480 |
| 2001-09-18 | 4,310 | 4,360 | 4,260 | 4,260 | 6,613,600 | 4,260 |
| 2001-09-17 | 4,400 | 4,410 | 4,080 | 4,210 | 6,240,700 | 4,210 |
| 2001-09-14 | 4,430 | 4,610 | 4,410 | 4,580 | 8,296,000 | 4,580 |
| 2001-09-13 | 4,680 | 4,770 | 4,480 | 4,480 | 8,777,400 | 4,480 |
| 2001-09-12 | 4,730 | 4,730 | 4,730 | 4,730 | 533,800 | 4,730 |
| 2001-09-11 | 4,950 | 5,010 | 4,890 | 4,980 | 4,831,700 | 4,980 |
| 2001-09-10 | 4,960 | 5,040 | 4,940 | 4,950 | 4,267,500 | 4,950 |
| 2001-09-07 | 5,030 | 5,110 | 4,960 | 5,050 | 5,178,100 | 5,050 |
| 2001-09-06 | 5,160 | 5,310 | 5,100 | 5,230 | 2,913,100 | 5,230 |
| 2001-09-05 | 5,180 | 5,230 | 5,100 | 5,160 | 3,835,500 | 5,160 |
| 2001-09-04 | 5,160 | 5,290 | 5,040 | 5,280 | 5,336,100 | 5,280 |
| 2001-09-03 | 5,190 | 5,210 | 5,030 | 5,060 | 4,216,300 | 5,060 |
| 2001-08-31 | 5,450 | 5,450 | 5,230 | 5,290 | 5,722,600 | 5,290 |
| 2001-08-30 | 5,690 | 5,690 | 5,500 | 5,590 | 3,136,300 | 5,590 |
| 2001-08-29 | 5,690 | 5,780 | 5,670 | 5,690 | 1,856,000 | 5,690 |
| 2001-08-28 | 5,790 | 5,800 | 5,650 | 5,790 | 2,105,800 | 5,790 |
| 2001-08-27 | 5,700 | 5,830 | 5,680 | 5,690 | 2,573,800 | 5,690 |
| 2001-08-24 | 5,700 | 5,710 | 5,500 | 5,600 | 2,482,800 | 5,600 |
| 2001-08-23 | 5,790 | 5,800 | 5,510 | 5,550 | 4,113,300 | 5,550 |
| 2001-08-22 | 5,620 | 5,840 | 5,590 | 5,790 | 3,620,600 | 5,790 |
| 2001-08-21 | 5,720 | 5,740 | 5,460 | 5,580 | 7,212,400 | 5,580 |
| 2001-08-20 | 5,640 | 5,820 | 5,620 | 5,740 | 3,883,500 | 5,740 |
| 2001-08-17 | 5,960 | 6,000 | 5,730 | 5,740 | 5,202,100 | 5,740 |
| 2001-08-16 | 6,020 | 6,060 | 5,950 | 6,010 | 3,458,200 | 6,010 |
| 2001-08-15 | 6,200 | 6,340 | 6,080 | 6,320 | 2,316,100 | 6,320 |
| 2001-08-14 | 6,050 | 6,200 | 5,990 | 6,190 | 2,734,100 | 6,190 |
| 2001-08-13 | 6,120 | 6,150 | 5,990 | 6,000 | 3,072,600 | 6,000 |
| 2001-08-10 | 6,120 | 6,250 | 6,100 | 6,120 | 2,507,800 | 6,120 |
| 2001-08-09 | 6,260 | 6,280 | 6,120 | 6,130 | 2,460,000 | 6,130 |
| 2001-08-08 | 6,400 | 6,440 | 6,340 | 6,410 | 1,380,700 | 6,410 |
| 2001-08-07 | 6,240 | 6,430 | 6,200 | 6,410 | 2,296,200 | 6,410 |
| 2001-08-06 | 6,280 | 6,370 | 6,250 | 6,300 | 2,514,000 | 6,300 |
| 2001-08-03 | 6,460 | 6,560 | 6,290 | 6,360 | 3,118,200 | 6,360 |
| 2001-08-02 | 6,310 | 6,510 | 6,200 | 6,500 | 5,388,000 | 6,500 |
| 2001-08-01 | 6,250 | 6,310 | 6,060 | 6,200 | 5,977,300 | 6,200 |
| 2001-07-31 | 5,960 | 6,190 | 5,940 | 6,150 | 6,913,200 | 6,150 |
| 2001-07-30 | 6,200 | 6,230 | 5,780 | 5,830 | 10,276,000 | 5,830 |
| 2001-07-27 | 6,370 | 6,430 | 6,080 | 6,260 | 16,181,400 | 6,260 |
| 2001-07-26 | 7,130 | 7,140 | 6,930 | 7,070 | 3,817,000 | 7,070 |
| 2001-07-25 | 7,080 | 7,240 | 7,060 | 7,120 | 3,409,900 | 7,120 |
| 2001-07-24 | 7,060 | 7,110 | 6,930 | 7,060 | 3,624,700 | 7,060 |
| 2001-07-23 | 7,190 | 7,190 | 6,930 | 7,020 | 3,802,900 | 7,020 |
| 2001-07-19 | 7,020 | 7,180 | 7,020 | 7,160 | 4,276,100 | 7,160 |
| 2001-07-18 | 7,220 | 7,250 | 6,990 | 7,000 | 6,418,700 | 7,000 |
| 2001-07-17 | 7,280 | 7,320 | 7,240 | 7,270 | 2,903,000 | 7,270 |
| 2001-07-16 | 7,380 | 7,450 | 7,320 | 7,400 | 1,687,100 | 7,400 |
| 2001-07-13 | 7,520 | 7,550 | 7,200 | 7,380 | 5,382,500 | 7,380 |
| 2001-07-12 | 7,210 | 7,420 | 7,200 | 7,420 | 4,240,000 | 7,420 |
| 2001-07-11 | 7,130 | 7,160 | 7,010 | 7,010 | 5,351,900 | 7,010 |
| 2001-07-10 | 7,130 | 7,350 | 7,080 | 7,240 | 7,196,400 | 7,240 |
| 2001-07-09 | 7,100 | 7,190 | 7,030 | 7,150 | 5,770,100 | 7,150 |
| 2001-07-06 | 7,450 | 7,460 | 7,200 | 7,250 | 6,923,200 | 7,250 |
| 2001-07-05 | 7,600 | 7,670 | 7,530 | 7,590 | 5,513,100 | 7,590 |
| 2001-07-04 | 7,950 | 7,960 | 7,780 | 7,800 | 3,762,500 | 7,800 |
| 2001-07-03 | 8,200 | 8,220 | 7,960 | 7,980 | 3,328,100 | 7,980 |
| 2001-07-02 | 8,280 | 8,280 | 8,100 | 8,150 | 1,823,600 | 8,150 |
| 2001-06-29 | 8,220 | 8,260 | 8,120 | 8,200 | 2,548,800 | 8,200 |
| 2001-06-28 | 8,220 | 8,230 | 8,020 | 8,100 | 3,122,100 | 8,100 |
| 2001-06-27 | 8,190 | 8,360 | 8,170 | 8,190 | 3,147,100 | 8,190 |
| 2001-06-26 | 8,280 | 8,350 | 8,150 | 8,180 | 4,090,800 | 8,180 |
| 2001-06-25 | 8,590 | 8,640 | 8,320 | 8,380 | 3,106,200 | 8,380 |
| 2001-06-22 | 8,650 | 8,850 | 8,650 | 8,690 | 2,360,200 | 8,690 |
| 2001-06-21 | 8,750 | 8,750 | 8,500 | 8,610 | 2,502,500 | 8,610 |
| 2001-06-20 | 8,750 | 8,840 | 8,640 | 8,660 | 2,003,800 | 8,660 |
| 2001-06-19 | 8,760 | 8,940 | 8,730 | 8,760 | 2,198,100 | 8,760 |
| 2001-06-18 | 8,730 | 8,790 | 8,620 | 8,660 | 1,693,800 | 8,660 |
| 2001-06-15 | 8,750 | 8,810 | 8,600 | 8,780 | 2,542,100 | 8,780 |
| 2001-06-14 | 8,860 | 8,940 | 8,810 | 8,850 | 1,243,100 | 8,850 |
| 2001-06-13 | 8,830 | 8,980 | 8,810 | 8,840 | 2,522,800 | 8,840 |
| 2001-06-12 | 9,060 | 9,100 | 8,800 | 8,800 | 2,345,200 | 8,800 |
| 2001-06-11 | 9,200 | 9,220 | 9,110 | 9,180 | 1,181,000 | 9,180 |
| 2001-06-08 | 9,080 | 9,280 | 9,060 | 9,210 | 5,306,300 | 9,210 |
| 2001-06-07 | 9,200 | 9,210 | 9,090 | 9,140 | 1,689,500 | 9,140 |
| 2001-06-06 | 9,400 | 9,440 | 9,160 | 9,270 | 1,682,700 | 9,270 |
| 2001-06-05 | 9,210 | 9,270 | 9,060 | 9,260 | 2,686,800 | 9,260 |
| 2001-06-04 | 9,400 | 9,440 | 9,320 | 9,370 | 1,074,700 | 9,370 |
| 2001-06-01 | 9,370 | 9,420 | 9,260 | 9,300 | 1,449,400 | 9,300 |
| 2001-05-31 | 9,200 | 9,360 | 9,130 | 9,170 | 2,522,600 | 9,170 |
| 2001-05-30 | 9,610 | 9,660 | 9,350 | 9,400 | 2,915,700 | 9,400 |
| 2001-05-29 | 9,700 | 9,860 | 9,700 | 9,810 | 908,100 | 9,810 |
| 2001-05-28 | 9,880 | 9,940 | 9,730 | 9,750 | 1,448,600 | 9,750 |
| 2001-05-25 | 10,000 | 10,160 | 9,970 | 10,000 | 1,916,900 | 10,000 |
| 2001-05-24 | 9,900 | 9,970 | 9,850 | 9,950 | 2,193,200 | 9,950 |
| 2001-05-23 | 10,100 | 10,250 | 10,070 | 10,200 | 1,805,400 | 10,200 |
| 2001-05-22 | 10,300 | 10,340 | 10,120 | 10,150 | 3,166,500 | 10,150 |
| 2001-05-21 | 10,000 | 10,170 | 9,970 | 10,170 | 2,887,500 | 10,170 |
| 2001-05-18 | 9,970 | 10,050 | 9,910 | 9,960 | 3,277,800 | 9,960 |
| 2001-05-17 | 9,870 | 9,980 | 9,820 | 9,980 | 2,908,100 | 9,980 |
| 2001-05-16 | 9,710 | 9,930 | 9,700 | 9,700 | 2,060,100 | 9,700 |
| 2001-05-15 | 9,480 | 9,720 | 9,420 | 9,690 | 1,903,100 | 9,690 |
| 2001-05-14 | 9,710 | 9,750 | 9,450 | 9,630 | 2,700,000 | 9,630 |
| 2001-05-11 | 9,780 | 9,920 | 9,770 | 9,880 | 2,605,900 | 9,880 |
| 2001-05-10 | 9,670 | 9,800 | 9,670 | 9,740 | 1,606,100 | 9,740 |
| 2001-05-09 | 9,990 | 9,990 | 9,670 | 9,770 | 3,792,400 | 9,770 |
| 2001-05-08 | 9,890 | 10,000 | 9,840 | 9,990 | 4,565,200 | 9,990 |
| 2001-05-07 | 9,890 | 9,950 | 9,790 | 9,930 | 5,215,900 | 9,930 |
| 2001-05-02 | 9,720 | 9,830 | 9,650 | 9,790 | 5,830,400 | 9,790 |
| 2001-05-01 | 9,440 | 9,520 | 9,360 | 9,520 | 4,080,800 | 9,520 |
| 2001-04-27 | 9,250 | 9,270 | 9,130 | 9,240 | 1,772,000 | 9,240 |
| 2001-04-26 | 9,230 | 9,250 | 9,100 | 9,150 | 2,347,400 | 9,150 |
| 2001-04-25 | 9,050 | 9,260 | 9,010 | 9,030 | 1,972,300 | 9,030 |
| 2001-04-24 | 8,850 | 8,980 | 8,770 | 8,930 | 1,751,100 | 8,930 |
| 2001-04-23 | 9,120 | 9,270 | 8,990 | 8,990 | 1,842,600 | 8,990 |
| 2001-04-20 | 9,200 | 9,280 | 9,050 | 9,170 | 1,912,300 | 9,170 |
| 2001-04-19 | 9,360 | 9,380 | 9,140 | 9,250 | 3,760,100 | 9,250 |
| 2001-04-18 | 8,900 | 9,000 | 8,840 | 8,960 | 2,896,000 | 8,960 |
| 2001-04-17 | 8,680 | 8,840 | 8,610 | 8,770 | 1,828,600 | 8,770 |
| 2001-04-16 | 8,570 | 8,710 | 8,520 | 8,670 | 996,800 | 8,670 |
| 2001-04-13 | 8,820 | 8,950 | 8,530 | 8,630 | 2,172,500 | 8,630 |
| 2001-04-12 | 8,700 | 8,840 | 8,650 | 8,720 | 2,033,400 | 8,720 |
| 2001-04-11 | 8,560 | 8,680 | 8,490 | 8,660 | 2,399,600 | 8,660 |
| 2001-04-10 | 8,570 | 8,640 | 8,420 | 8,450 | 1,919,200 | 8,450 |
| 2001-04-09 | 8,800 | 8,810 | 8,600 | 8,600 | 1,674,200 | 8,600 |
| 2001-04-06 | 9,140 | 9,140 | 8,900 | 8,900 | 2,255,400 | 8,900 |
| 2001-04-05 | 8,760 | 8,950 | 8,740 | 8,890 | 2,199,500 | 8,890 |
| 2001-04-04 | 8,550 | 8,700 | 8,510 | 8,700 | 2,552,200 | 8,700 |
| 2001-04-03 | 8,700 | 8,870 | 8,680 | 8,740 | 2,111,000 | 8,740 |
| 2001-04-02 | 8,810 | 8,930 | 8,610 | 8,890 | 3,125,700 | 8,890 |
| 2001-03-30 | 8,990 | 9,050 | 8,810 | 8,900 | 2,341,800 | 8,900 |
| 2001-03-29 | 9,120 | 9,150 | 8,920 | 8,970 | 2,311,200 | 8,970 |
| 2001-03-28 | 9,470 | 9,480 | 9,240 | 9,350 | 2,272,700 | 9,350 |
| 2001-03-27 | 9,270 | 9,560 | 9,170 | 9,370 | 4,022,700 | 9,370 |
| 2001-03-26 | 9,060 | 9,290 | 9,060 | 9,290 | 3,921,500 | 9,290 |
| 2001-03-23 | 8,880 | 9,070 | 8,840 | 9,000 | 4,713,000 | 9,000 |
| 2001-03-22 | 8,510 | 8,880 | 8,510 | 8,710 | 3,524,900 | 8,710 |
| 2001-03-21 | 8,310 | 8,590 | 8,300 | 8,580 | 2,875,900 | 8,580 |
| 2001-03-19 | 8,340 | 8,620 | 8,200 | 8,270 | 2,214,800 | 8,270 |
| 2001-03-16 | 8,260 | 8,600 | 8,250 | 8,440 | 3,119,300 | 8,440 |
| 2001-03-15 | 8,000 | 8,170 | 8,000 | 8,160 | 3,062,700 | 8,160 |
| 2001-03-14 | 8,130 | 8,210 | 8,080 | 8,120 | 3,042,200 | 8,120 |
| 2001-03-13 | 8,060 | 8,190 | 8,060 | 8,100 | 3,991,500 | 8,100 |
| 2001-03-12 | 8,390 | 8,420 | 8,220 | 8,330 | 2,218,500 | 8,330 |
| 2001-03-09 | 8,350 | 8,520 | 8,340 | 8,490 | 4,026,300 | 8,490 |
| 2001-03-08 | 8,580 | 8,650 | 8,530 | 8,550 | 3,126,700 | 8,550 |
| 2001-03-07 | 8,560 | 8,570 | 8,310 | 8,480 | 2,834,400 | 8,480 |
| 2001-03-06 | 8,240 | 8,360 | 8,210 | 8,360 | 1,824,800 | 8,360 |
| 2001-03-05 | 8,100 | 8,160 | 8,050 | 8,150 | 1,942,000 | 8,150 |
| 2001-03-02 | 8,150 | 8,360 | 8,050 | 8,130 | 3,407,800 | 8,130 |
| 2001-03-01 | 8,250 | 8,320 | 8,150 | 8,220 | 2,946,400 | 8,220 |
| 2001-02-28 | 8,380 | 8,450 | 8,350 | 8,450 | 1,885,900 | 8,450 |
| 2001-02-27 | 8,620 | 8,770 | 8,560 | 8,580 | 2,683,600 | 8,580 |
| 2001-02-26 | 8,390 | 8,640 | 8,370 | 8,520 | 2,635,900 | 8,520 |
| 2001-02-23 | 8,160 | 8,450 | 8,160 | 8,360 | 1,733,000 | 8,360 |
| 2001-02-22 | 8,040 | 8,220 | 8,000 | 8,180 | 2,035,000 | 8,180 |
| 2001-02-21 | 8,170 | 8,220 | 8,080 | 8,150 | 1,840,300 | 8,150 |
| 2001-02-20 | 8,240 | 8,310 | 8,230 | 8,270 | 1,442,800 | 8,270 |
| 2001-02-19 | 8,200 | 8,340 | 8,180 | 8,340 | 1,482,700 | 8,340 |
| 2001-02-16 | 8,340 | 8,420 | 8,260 | 8,300 | 2,087,200 | 8,300 |
| 2001-02-15 | 8,380 | 8,480 | 8,370 | 8,440 | 1,484,100 | 8,440 |
| 2001-02-14 | 8,450 | 8,500 | 8,230 | 8,360 | 2,296,600 | 8,360 |
| 2001-02-13 | 8,650 | 8,700 | 8,480 | 8,550 | 2,634,500 | 8,550 |
| 2001-02-09 | 8,550 | 8,640 | 8,510 | 8,550 | 3,469,600 | 8,550 |
| 2001-02-08 | 8,400 | 8,510 | 8,270 | 8,450 | 3,204,700 | 8,450 |
| 2001-02-07 | 8,060 | 8,440 | 8,060 | 8,320 | 2,644,900 | 8,320 |
| 2001-02-06 | 8,040 | 8,260 | 8,040 | 8,160 | 2,427,100 | 8,160 |
| 2001-02-05 | 8,000 | 8,120 | 7,990 | 8,040 | 2,597,000 | 8,040 |
| 2001-02-02 | 8,340 | 8,370 | 8,150 | 8,160 | 2,591,300 | 8,160 |
| 2001-02-01 | 8,330 | 8,440 | 8,260 | 8,440 | 2,096,600 | 8,440 |
| 2001-01-31 | 8,360 | 8,460 | 8,290 | 8,450 | 1,442,600 | 8,450 |
| 2001-01-30 | 8,560 | 8,610 | 8,380 | 8,460 | 2,098,900 | 8,460 |
| 2001-01-29 | 8,550 | 8,630 | 8,490 | 8,590 | 1,487,700 | 8,590 |
| 2001-01-26 | 8,500 | 8,730 | 8,470 | 8,570 | 2,365,300 | 8,570 |
| 2001-01-25 | 8,500 | 8,590 | 8,350 | 8,510 | 2,416,500 | 8,510 |
| 2001-01-24 | 8,750 | 8,850 | 8,530 | 8,580 | 2,647,200 | 8,580 |
| 2001-01-23 | 8,720 | 8,850 | 8,630 | 8,750 | 2,117,100 | 8,750 |
| 2001-01-22 | 8,990 | 9,050 | 8,750 | 8,870 | 2,460,100 | 8,870 |
| 2001-01-19 | 8,980 | 9,120 | 8,870 | 9,080 | 3,707,400 | 9,080 |
| 2001-01-18 | 9,050 | 9,160 | 8,770 | 8,850 | 3,063,300 | 8,850 |
| 2001-01-17 | 8,830 | 8,990 | 8,730 | 8,920 | 2,032,600 | 8,920 |
| 2001-01-16 | 9,020 | 9,060 | 8,830 | 8,930 | 3,052,000 | 8,930 |
| 2001-01-15 | 8,900 | 9,050 | 8,850 | 8,980 | 3,690,900 | 8,980 |
| 2001-01-12 | 8,630 | 8,830 | 8,630 | 8,800 | 3,763,700 | 8,800 |
| 2001-01-11 | 8,750 | 8,770 | 8,400 | 8,620 | 2,850,400 | 8,620 |
| 2001-01-10 | 8,740 | 8,820 | 8,700 | 8,700 | 2,911,100 | 8,700 |
| 2001-01-09 | 8,700 | 8,710 | 8,530 | 8,690 | 3,687,100 | 8,690 |
| 2001-01-05 | 8,430 | 8,600 | 8,410 | 8,600 | 3,954,400 | 8,600 |
| 2001-01-04 | 8,300 | 8,430 | 8,200 | 8,230 | 2,575,900 | 8,230 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
