6762 TDK(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 | 6,200 | 6,260 | 6,130 | 6,180 | 224,300 | 2,060 |
| 2001-12-27 | 6,040 | 6,250 | 6,000 | 6,200 | 501,800 | 2,066.67 |
| 2001-12-26 | 6,020 | 6,060 | 5,930 | 5,960 | 523,500 | 1,986.67 |
| 2001-12-25 | 6,220 | 6,220 | 5,950 | 5,950 | 412,200 | 1,983.33 |
| 2001-12-21 | 6,200 | 6,350 | 6,100 | 6,190 | 720,200 | 2,063.33 |
| 2001-12-20 | 6,620 | 6,630 | 6,260 | 6,260 | 635,200 | 2,086.67 |
| 2001-12-19 | 6,560 | 6,690 | 6,530 | 6,600 | 388,300 | 2,200 |
| 2001-12-18 | 6,700 | 6,730 | 6,480 | 6,660 | 575,200 | 2,220 |
| 2001-12-17 | 6,590 | 6,640 | 6,420 | 6,480 | 603,400 | 2,160 |
| 2001-12-14 | 6,440 | 6,640 | 6,300 | 6,510 | 3,902,000 | 2,170 |
| 2001-12-13 | 6,520 | 6,590 | 6,330 | 6,340 | 779,400 | 2,113.33 |
| 2001-12-12 | 6,510 | 6,770 | 6,500 | 6,720 | 1,076,700 | 2,240 |
| 2001-12-11 | 6,450 | 6,540 | 6,370 | 6,410 | 416,500 | 2,136.67 |
| 2001-12-10 | 6,580 | 6,650 | 6,410 | 6,550 | 519,800 | 2,183.33 |
| 2001-12-07 | 6,710 | 6,910 | 6,700 | 6,780 | 1,023,700 | 2,260 |
| 2001-12-06 | 6,600 | 7,000 | 6,470 | 6,710 | 2,460,200 | 2,236.67 |
| 2001-12-05 | 6,090 | 6,230 | 6,070 | 6,200 | 1,042,400 | 2,066.67 |
| 2001-12-04 | 5,970 | 6,050 | 5,840 | 5,990 | 922,400 | 1,996.67 |
| 2001-12-03 | 6,240 | 6,240 | 5,920 | 5,920 | 1,129,000 | 1,973.33 |
| 2001-11-30 | 6,200 | 6,280 | 6,120 | 6,250 | 870,100 | 2,083.33 |
| 2001-11-29 | 6,300 | 6,380 | 6,080 | 6,190 | 1,220,900 | 2,063.33 |
| 2001-11-28 | 6,460 | 6,630 | 6,450 | 6,460 | 765,200 | 2,153.33 |
| 2001-11-27 | 6,670 | 6,990 | 6,650 | 6,660 | 1,339,000 | 2,220 |
| 2001-11-26 | 6,490 | 6,740 | 6,490 | 6,720 | 1,222,800 | 2,240 |
| 2001-11-22 | 6,270 | 6,540 | 6,220 | 6,490 | 672,000 | 2,163.33 |
| 2001-11-21 | 6,350 | 6,440 | 6,330 | 6,410 | 951,100 | 2,136.67 |
| 2001-11-20 | 6,550 | 6,560 | 6,310 | 6,340 | 1,146,500 | 2,113.33 |
| 2001-11-19 | 6,590 | 6,690 | 6,550 | 6,590 | 981,800 | 2,196.67 |
| 2001-11-16 | 6,500 | 6,890 | 6,430 | 6,730 | 1,299,200 | 2,243.33 |
| 2001-11-15 | 6,150 | 6,430 | 6,080 | 6,330 | 740,400 | 2,110 |
| 2001-11-14 | 6,340 | 6,370 | 6,070 | 6,090 | 1,056,700 | 2,030 |
| 2001-11-13 | 6,100 | 6,190 | 6,050 | 6,110 | 852,700 | 2,036.67 |
| 2001-11-12 | 6,230 | 6,370 | 6,150 | 6,150 | 534,200 | 2,050 |
| 2001-11-09 | 6,250 | 6,400 | 6,170 | 6,180 | 1,045,600 | 2,060 |
| 2001-11-08 | 6,140 | 6,450 | 6,100 | 6,450 | 838,700 | 2,150 |
| 2001-11-07 | 6,080 | 6,230 | 6,040 | 6,100 | 782,700 | 2,033.33 |
| 2001-11-06 | 6,100 | 6,200 | 5,980 | 6,180 | 1,114,700 | 2,060 |
| 2001-11-05 | 5,990 | 6,080 | 5,950 | 6,000 | 764,000 | 2,000 |
| 2001-11-02 | 6,300 | 6,320 | 5,910 | 6,050 | 5,022,500 | 2,016.67 |
| 2001-11-01 | 5,350 | 5,450 | 5,320 | 5,400 | 1,009,200 | 1,800 |
| 2001-10-31 | 5,400 | 5,470 | 5,290 | 5,440 | 963,900 | 1,813.33 |
| 2001-10-30 | 5,470 | 5,510 | 5,330 | 5,500 | 475,700 | 1,833.33 |
| 2001-10-29 | 5,490 | 5,620 | 5,430 | 5,500 | 407,000 | 1,833.33 |
| 2001-10-26 | 5,620 | 5,690 | 5,450 | 5,460 | 436,900 | 1,820 |
| 2001-10-25 | 5,510 | 5,800 | 5,500 | 5,510 | 622,000 | 1,836.67 |
| 2001-10-24 | 5,700 | 5,860 | 5,550 | 5,590 | 788,100 | 1,863.33 |
| 2001-10-23 | 5,660 | 5,800 | 5,620 | 5,800 | 485,700 | 1,933.33 |
| 2001-10-22 | 5,600 | 5,660 | 5,520 | 5,560 | 206,200 | 1,853.33 |
| 2001-10-19 | 5,520 | 5,670 | 5,490 | 5,610 | 425,300 | 1,870 |
| 2001-10-18 | 5,720 | 5,750 | 5,510 | 5,510 | 483,700 | 1,836.67 |
| 2001-10-17 | 5,800 | 5,890 | 5,680 | 5,830 | 739,600 | 1,943.33 |
| 2001-10-16 | 5,420 | 5,810 | 5,420 | 5,790 | 643,000 | 1,930 |
| 2001-10-15 | 5,400 | 5,660 | 5,400 | 5,600 | 448,300 | 1,866.67 |
| 2001-10-12 | 5,930 | 5,970 | 5,610 | 5,900 | 1,589,100 | 1,966.67 |
| 2001-10-11 | 5,460 | 5,770 | 5,420 | 5,740 | 614,200 | 1,913.33 |
| 2001-10-10 | 5,150 | 5,360 | 5,150 | 5,360 | 520,500 | 1,786.67 |
| 2001-10-09 | 5,400 | 5,430 | 5,280 | 5,350 | 867,400 | 1,783.33 |
| 2001-10-05 | 4,900 | 5,480 | 4,880 | 5,480 | 1,330,500 | 1,826.67 |
| 2001-10-04 | 4,950 | 4,990 | 4,890 | 4,980 | 1,162,600 | 1,660 |
| 2001-10-03 | 4,980 | 5,030 | 4,850 | 4,850 | 1,028,700 | 1,616.67 |
| 2001-10-02 | 4,970 | 5,110 | 4,930 | 5,060 | 662,000 | 1,686.67 |
| 2001-10-01 | 5,000 | 5,180 | 4,800 | 5,170 | 596,500 | 1,723.33 |
| 2001-09-28 | 5,300 | 5,300 | 5,000 | 5,000 | 485,500 | 1,666.67 |
| 2001-09-27 | 5,060 | 5,190 | 5,030 | 5,170 | 422,500 | 1,723.33 |
| 2001-09-26 | 5,270 | 5,280 | 5,020 | 5,020 | 538,500 | 1,673.33 |
| 2001-09-25 | 5,500 | 5,500 | 5,150 | 5,220 | 380,000 | 1,740 |
| 2001-09-21 | 5,200 | 5,280 | 5,100 | 5,140 | 529,700 | 1,713.33 |
| 2001-09-20 | 5,300 | 5,530 | 5,300 | 5,430 | 506,600 | 1,810 |
| 2001-09-19 | 5,300 | 5,700 | 5,300 | 5,380 | 462,100 | 1,793.33 |
| 2001-09-18 | 5,480 | 5,580 | 5,300 | 5,310 | 505,700 | 1,770 |
| 2001-09-17 | 5,350 | 5,440 | 5,210 | 5,210 | 552,600 | 1,736.67 |
| 2001-09-14 | 5,310 | 5,950 | 5,310 | 5,850 | 1,484,300 | 1,950 |
| 2001-09-13 | 5,760 | 5,780 | 5,500 | 5,500 | 834,800 | 1,833.33 |
| 2001-09-12 | 5,720 | 5,850 | 5,720 | 5,720 | 323,900 | 1,906.67 |
| 2001-09-11 | 5,890 | 6,230 | 5,860 | 6,220 | 955,300 | 2,073.33 |
| 2001-09-10 | 6,000 | 6,070 | 5,820 | 5,820 | 1,253,500 | 1,940 |
| 2001-09-07 | 6,500 | 6,550 | 6,240 | 6,300 | 1,243,800 | 2,100 |
| 2001-09-06 | 6,740 | 6,950 | 6,650 | 6,800 | 1,357,100 | 2,266.67 |
| 2001-09-05 | 6,500 | 6,730 | 6,470 | 6,670 | 1,160,100 | 2,223.33 |
| 2001-09-04 | 6,100 | 6,750 | 6,070 | 6,750 | 1,186,500 | 2,250 |
| 2001-09-03 | 6,210 | 6,350 | 5,980 | 6,000 | 327,600 | 2,000 |
| 2001-08-31 | 6,410 | 6,480 | 6,180 | 6,200 | 422,200 | 2,066.67 |
| 2001-08-30 | 6,350 | 6,630 | 6,320 | 6,580 | 580,300 | 2,193.33 |
| 2001-08-29 | 6,300 | 6,490 | 6,260 | 6,350 | 352,300 | 2,116.67 |
| 2001-08-28 | 6,460 | 6,480 | 6,270 | 6,400 | 335,100 | 2,133.33 |
| 2001-08-27 | 6,230 | 6,580 | 6,160 | 6,560 | 1,013,400 | 2,186.67 |
| 2001-08-24 | 5,910 | 5,960 | 5,760 | 5,940 | 331,600 | 1,980 |
| 2001-08-23 | 5,830 | 5,980 | 5,630 | 5,760 | 530,000 | 1,920 |
| 2001-08-22 | 5,590 | 5,950 | 5,590 | 5,930 | 419,200 | 1,976.67 |
| 2001-08-21 | 5,700 | 5,840 | 5,550 | 5,690 | 364,400 | 1,896.67 |
| 2001-08-20 | 5,540 | 5,760 | 5,500 | 5,700 | 385,300 | 1,900 |
| 2001-08-17 | 5,740 | 5,850 | 5,580 | 5,620 | 363,300 | 1,873.33 |
| 2001-08-16 | 5,650 | 5,730 | 5,550 | 5,640 | 516,000 | 1,880 |
| 2001-08-15 | 6,020 | 6,050 | 5,880 | 5,950 | 411,200 | 1,983.33 |
| 2001-08-14 | 5,780 | 6,210 | 5,710 | 6,210 | 645,400 | 2,070 |
| 2001-08-13 | 5,770 | 5,770 | 5,500 | 5,580 | 402,300 | 1,860 |
| 2001-08-10 | 5,810 | 6,100 | 5,800 | 5,870 | 863,400 | 1,956.67 |
| 2001-08-09 | 6,000 | 6,140 | 5,920 | 5,990 | 428,700 | 1,996.67 |
| 2001-08-08 | 6,220 | 6,300 | 6,110 | 6,160 | 629,200 | 2,053.33 |
| 2001-08-07 | 6,090 | 6,650 | 6,060 | 6,400 | 921,700 | 2,133.33 |
| 2001-08-06 | 6,270 | 6,380 | 6,110 | 6,140 | 379,600 | 2,046.67 |
| 2001-08-03 | 6,570 | 6,580 | 6,440 | 6,470 | 599,800 | 2,156.67 |
| 2001-08-02 | 6,220 | 6,470 | 6,140 | 6,470 | 645,000 | 2,156.67 |
| 2001-08-01 | 6,120 | 6,150 | 5,970 | 6,020 | 475,400 | 2,006.67 |
| 2001-07-31 | 5,830 | 6,160 | 5,800 | 6,040 | 495,000 | 2,013.33 |
| 2001-07-30 | 5,600 | 5,770 | 5,550 | 5,630 | 335,300 | 1,876.67 |
| 2001-07-27 | 5,820 | 5,890 | 5,600 | 5,700 | 495,400 | 1,900 |
| 2001-07-26 | 6,170 | 6,190 | 5,810 | 5,810 | 542,100 | 1,936.67 |
| 2001-07-25 | 6,230 | 6,440 | 6,170 | 6,170 | 523,200 | 2,056.67 |
| 2001-07-24 | 6,100 | 6,240 | 6,050 | 6,230 | 379,400 | 2,076.67 |
| 2001-07-23 | 6,200 | 6,240 | 5,960 | 6,130 | 976,900 | 2,043.33 |
| 2001-07-19 | 6,070 | 6,470 | 6,050 | 6,400 | 1,055,100 | 2,133.33 |
| 2001-07-18 | 6,060 | 6,140 | 5,910 | 6,130 | 888,200 | 2,043.33 |
| 2001-07-17 | 5,710 | 5,980 | 5,710 | 5,860 | 404,100 | 1,953.33 |
| 2001-07-16 | 6,000 | 6,030 | 5,890 | 5,980 | 480,900 | 1,993.33 |
| 2001-07-13 | 6,150 | 6,300 | 5,820 | 5,930 | 1,342,900 | 1,976.67 |
| 2001-07-12 | 5,750 | 6,050 | 5,610 | 6,050 | 912,800 | 2,016.67 |
| 2001-07-11 | 5,400 | 5,670 | 5,350 | 5,350 | 567,800 | 1,783.33 |
| 2001-07-10 | 5,460 | 5,660 | 5,380 | 5,580 | 488,200 | 1,860 |
| 2001-07-09 | 5,300 | 5,530 | 5,260 | 5,530 | 875,100 | 1,843.33 |
| 2001-07-06 | 5,600 | 5,610 | 5,360 | 5,360 | 611,700 | 1,786.67 |
| 2001-07-05 | 5,570 | 5,680 | 5,490 | 5,550 | 518,300 | 1,850 |
| 2001-07-04 | 5,560 | 5,640 | 5,510 | 5,610 | 485,000 | 1,870 |
| 2001-07-03 | 5,710 | 5,790 | 5,520 | 5,530 | 1,172,900 | 1,843.33 |
| 2001-07-02 | 5,860 | 5,920 | 5,640 | 5,710 | 457,100 | 1,903.33 |
| 2001-06-29 | 5,990 | 6,000 | 5,810 | 5,810 | 666,800 | 1,936.67 |
| 2001-06-28 | 5,900 | 5,980 | 5,740 | 5,790 | 708,100 | 1,930 |
| 2001-06-27 | 6,100 | 6,240 | 5,990 | 6,070 | 507,400 | 2,023.33 |
| 2001-06-26 | 6,060 | 6,210 | 6,020 | 6,080 | 324,200 | 2,026.67 |
| 2001-06-25 | 6,290 | 6,330 | 6,060 | 6,210 | 378,000 | 2,070 |
| 2001-06-22 | 6,220 | 6,290 | 6,100 | 6,260 | 475,300 | 2,086.67 |
| 2001-06-21 | 6,020 | 6,260 | 5,940 | 6,180 | 599,700 | 2,060 |
| 2001-06-20 | 5,900 | 6,170 | 5,840 | 6,000 | 499,200 | 2,000 |
| 2001-06-19 | 6,100 | 6,240 | 5,900 | 5,990 | 745,100 | 1,996.67 |
| 2001-06-18 | 6,150 | 6,200 | 5,970 | 6,000 | 624,900 | 2,000 |
| 2001-06-15 | 6,010 | 6,210 | 5,880 | 6,190 | 965,200 | 2,063.33 |
| 2001-06-14 | 6,210 | 6,420 | 6,160 | 6,210 | 656,800 | 2,070 |
| 2001-06-13 | 6,250 | 6,290 | 6,140 | 6,160 | 1,107,900 | 2,053.33 |
| 2001-06-12 | 6,270 | 6,420 | 6,210 | 6,240 | 850,000 | 2,080 |
| 2001-06-11 | 6,680 | 6,780 | 6,330 | 6,370 | 809,200 | 2,123.33 |
| 2001-06-08 | 6,710 | 6,910 | 6,660 | 6,780 | 2,532,800 | 2,260 |
| 2001-06-07 | 6,640 | 6,880 | 6,640 | 6,760 | 716,700 | 2,253.33 |
| 2001-06-06 | 6,800 | 6,830 | 6,590 | 6,640 | 447,100 | 2,213.33 |
| 2001-06-05 | 6,680 | 6,770 | 6,500 | 6,750 | 582,200 | 2,250 |
| 2001-06-04 | 6,790 | 6,810 | 6,680 | 6,770 | 433,400 | 2,256.67 |
| 2001-06-01 | 6,930 | 6,940 | 6,750 | 6,780 | 411,900 | 2,260 |
| 2001-05-31 | 6,780 | 6,940 | 6,760 | 6,830 | 689,100 | 2,276.67 |
| 2001-05-30 | 7,010 | 7,060 | 6,790 | 6,800 | 899,300 | 2,266.67 |
| 2001-05-29 | 7,160 | 7,270 | 7,110 | 7,160 | 346,700 | 2,386.67 |
| 2001-05-28 | 7,170 | 7,200 | 7,080 | 7,160 | 334,600 | 2,386.67 |
| 2001-05-25 | 7,210 | 7,340 | 7,160 | 7,170 | 417,400 | 2,390 |
| 2001-05-24 | 7,190 | 7,380 | 7,160 | 7,300 | 529,800 | 2,433.33 |
| 2001-05-23 | 7,400 | 7,490 | 7,220 | 7,290 | 948,600 | 2,430 |
| 2001-05-22 | 7,700 | 7,720 | 7,430 | 7,500 | 822,500 | 2,500 |
| 2001-05-21 | 7,390 | 7,520 | 7,240 | 7,500 | 764,100 | 2,500 |
| 2001-05-18 | 7,180 | 7,310 | 7,160 | 7,200 | 699,700 | 2,400 |
| 2001-05-17 | 7,370 | 7,380 | 7,160 | 7,220 | 809,800 | 2,406.67 |
| 2001-05-16 | 7,240 | 7,440 | 7,200 | 7,270 | 1,127,200 | 2,423.33 |
| 2001-05-15 | 7,490 | 7,550 | 7,280 | 7,540 | 750,600 | 2,513.33 |
| 2001-05-14 | 7,550 | 7,570 | 7,380 | 7,530 | 593,200 | 2,510 |
| 2001-05-11 | 7,510 | 7,690 | 7,420 | 7,550 | 1,997,000 | 2,516.67 |
| 2001-05-10 | 7,930 | 7,950 | 7,700 | 7,710 | 867,500 | 2,570 |
| 2001-05-09 | 8,000 | 8,070 | 7,790 | 7,910 | 1,284,300 | 2,636.67 |
| 2001-05-08 | 7,680 | 7,950 | 7,610 | 7,900 | 1,211,000 | 2,633.33 |
| 2001-05-07 | 7,680 | 7,760 | 7,440 | 7,680 | 1,786,800 | 2,560 |
| 2001-05-02 | 7,400 | 7,490 | 7,350 | 7,440 | 945,300 | 2,480 |
| 2001-05-01 | 7,350 | 7,360 | 7,200 | 7,300 | 538,900 | 2,433.33 |
| 2001-04-27 | 7,260 | 7,300 | 7,090 | 7,180 | 680,300 | 2,393.33 |
| 2001-04-26 | 7,510 | 7,520 | 7,100 | 7,160 | 929,700 | 2,386.67 |
| 2001-04-25 | 7,450 | 7,510 | 7,220 | 7,340 | 1,189,500 | 2,446.67 |
| 2001-04-24 | 7,060 | 7,370 | 7,020 | 7,320 | 1,269,300 | 2,440 |
| 2001-04-23 | 7,280 | 7,350 | 6,940 | 7,200 | 3,843,500 | 2,400 |
| 2001-04-20 | 7,700 | 7,800 | 7,500 | 7,580 | 2,626,400 | 2,526.67 |
| 2001-04-19 | 8,490 | 8,670 | 8,310 | 8,500 | 1,774,500 | 2,833.33 |
| 2001-04-18 | 7,750 | 8,020 | 7,550 | 7,790 | 1,336,800 | 2,596.67 |
| 2001-04-17 | 7,600 | 7,800 | 7,500 | 7,510 | 395,900 | 2,503.33 |
| 2001-04-16 | 7,830 | 8,030 | 7,780 | 7,800 | 208,800 | 2,600 |
| 2001-04-13 | 8,090 | 8,200 | 7,840 | 8,030 | 844,600 | 2,676.67 |
| 2001-04-12 | 7,900 | 8,100 | 7,800 | 7,990 | 852,100 | 2,663.33 |
| 2001-04-11 | 7,300 | 7,700 | 7,250 | 7,700 | 863,700 | 2,566.67 |
| 2001-04-10 | 7,400 | 7,440 | 7,050 | 7,060 | 630,400 | 2,353.33 |
| 2001-04-09 | 7,520 | 7,650 | 7,400 | 7,400 | 668,100 | 2,466.67 |
| 2001-04-06 | 8,150 | 8,200 | 7,750 | 7,920 | 709,600 | 2,640 |
| 2001-04-05 | 7,880 | 8,040 | 7,750 | 7,880 | 626,000 | 2,626.67 |
| 2001-04-04 | 7,620 | 7,730 | 7,440 | 7,730 | 898,100 | 2,576.67 |
| 2001-04-03 | 8,160 | 8,350 | 7,920 | 7,920 | 661,200 | 2,640 |
| 2001-04-02 | 8,250 | 8,380 | 8,090 | 8,160 | 422,900 | 2,720 |
| 2001-03-30 | 8,250 | 8,400 | 8,140 | 8,250 | 582,200 | 2,750 |
| 2001-03-29 | 8,400 | 8,490 | 8,070 | 8,150 | 837,300 | 2,716.67 |
| 2001-03-28 | 8,740 | 8,930 | 8,600 | 8,800 | 682,800 | 2,933.33 |
| 2001-03-27 | 8,660 | 8,700 | 8,300 | 8,360 | 822,900 | 2,786.67 |
| 2001-03-26 | 8,290 | 8,790 | 8,250 | 8,790 | 1,837,600 | 2,930 |
| 2001-03-23 | 7,400 | 7,840 | 7,390 | 7,790 | 911,200 | 2,596.67 |
| 2001-03-22 | 7,160 | 7,560 | 7,020 | 7,400 | 1,023,600 | 2,466.67 |
| 2001-03-21 | 6,710 | 7,280 | 6,620 | 7,260 | 1,351,500 | 2,420 |
| 2001-03-19 | 6,650 | 7,090 | 6,600 | 6,610 | 900,500 | 2,203.33 |
| 2001-03-16 | 7,160 | 7,290 | 6,660 | 6,950 | 1,497,800 | 2,316.67 |
| 2001-03-15 | 6,890 | 7,220 | 6,800 | 7,070 | 529,000 | 2,356.67 |
| 2001-03-14 | 7,280 | 7,320 | 6,950 | 7,090 | 571,200 | 2,363.33 |
| 2001-03-13 | 7,100 | 7,280 | 6,980 | 7,210 | 760,900 | 2,403.33 |
| 2001-03-12 | 7,670 | 7,690 | 7,480 | 7,480 | 516,600 | 2,493.33 |
| 2001-03-09 | 7,710 | 7,910 | 7,710 | 7,870 | 1,933,700 | 2,623.33 |
| 2001-03-08 | 8,150 | 8,220 | 7,820 | 7,910 | 535,800 | 2,636.67 |
| 2001-03-07 | 8,330 | 8,440 | 8,160 | 8,250 | 767,500 | 2,750 |
| 2001-03-06 | 7,770 | 8,150 | 7,720 | 8,030 | 857,000 | 2,676.67 |
| 2001-03-05 | 7,680 | 7,780 | 7,450 | 7,670 | 447,400 | 2,556.67 |
| 2001-03-02 | 7,500 | 7,820 | 7,450 | 7,580 | 1,069,800 | 2,526.67 |
| 2001-03-01 | 7,990 | 8,060 | 7,900 | 8,000 | 972,800 | 2,666.67 |
| 2001-02-28 | 8,180 | 8,250 | 8,030 | 8,120 | 664,300 | 2,706.67 |
| 2001-02-27 | 8,500 | 8,610 | 8,410 | 8,480 | 651,400 | 2,826.67 |
| 2001-02-26 | 8,500 | 8,570 | 8,360 | 8,470 | 579,800 | 2,823.33 |
| 2001-02-23 | 8,170 | 8,430 | 8,120 | 8,340 | 841,400 | 2,780 |
| 2001-02-22 | 8,010 | 8,060 | 7,800 | 7,910 | 623,300 | 2,636.67 |
| 2001-02-21 | 8,220 | 8,280 | 8,010 | 8,110 | 629,500 | 2,703.33 |
| 2001-02-20 | 8,300 | 8,500 | 8,300 | 8,480 | 407,500 | 2,826.67 |
| 2001-02-19 | 8,300 | 8,590 | 8,100 | 8,450 | 534,700 | 2,816.67 |
| 2001-02-16 | 8,650 | 8,690 | 8,340 | 8,340 | 482,400 | 2,780 |
| 2001-02-15 | 8,560 | 8,820 | 8,420 | 8,480 | 810,300 | 2,826.67 |
| 2001-02-14 | 8,800 | 8,950 | 8,610 | 8,760 | 784,900 | 2,920 |
| 2001-02-13 | 9,050 | 9,050 | 8,710 | 8,900 | 463,000 | 2,966.67 |
| 2001-02-09 | 8,970 | 9,310 | 8,740 | 9,250 | 1,252,300 | 3,083.33 |
| 2001-02-08 | 9,040 | 9,150 | 8,470 | 8,980 | 1,027,900 | 2,993.33 |
| 2001-02-07 | 9,100 | 9,270 | 8,950 | 9,240 | 504,200 | 3,080 |
| 2001-02-06 | 9,210 | 9,400 | 8,990 | 9,200 | 661,900 | 3,066.67 |
| 2001-02-05 | 9,340 | 9,370 | 9,160 | 9,310 | 815,000 | 3,103.33 |
| 2001-02-02 | 9,820 | 10,100 | 9,680 | 9,740 | 919,300 | 3,246.67 |
| 2001-02-01 | 10,120 | 10,260 | 10,100 | 10,210 | 386,900 | 3,403.33 |
| 2001-01-31 | 10,260 | 10,320 | 10,090 | 10,320 | 319,100 | 3,440 |
| 2001-01-30 | 10,420 | 10,490 | 10,150 | 10,360 | 399,600 | 3,453.33 |
| 2001-01-29 | 10,620 | 10,640 | 10,500 | 10,510 | 272,100 | 3,503.33 |
| 2001-01-26 | 10,390 | 10,500 | 10,200 | 10,420 | 335,700 | 3,473.33 |
| 2001-01-25 | 10,500 | 10,600 | 10,220 | 10,390 | 457,800 | 3,463.33 |
| 2001-01-24 | 10,690 | 10,700 | 10,350 | 10,420 | 308,500 | 3,473.33 |
| 2001-01-23 | 10,410 | 10,650 | 10,350 | 10,540 | 434,800 | 3,513.33 |
| 2001-01-22 | 10,370 | 10,450 | 10,330 | 10,410 | 722,900 | 3,470 |
| 2001-01-19 | 10,900 | 11,000 | 10,690 | 10,770 | 850,500 | 3,590 |
| 2001-01-18 | 11,320 | 11,340 | 11,010 | 11,070 | 418,400 | 3,690 |
| 2001-01-17 | 11,060 | 11,190 | 10,890 | 11,120 | 355,300 | 3,706.67 |
| 2001-01-16 | 11,300 | 11,430 | 11,100 | 11,390 | 377,200 | 3,796.67 |
| 2001-01-15 | 10,850 | 11,090 | 10,750 | 11,000 | 457,200 | 3,666.67 |
| 2001-01-12 | 10,320 | 10,580 | 10,310 | 10,450 | 861,500 | 3,483.33 |
| 2001-01-11 | 10,380 | 10,450 | 10,090 | 10,260 | 721,200 | 3,420 |
| 2001-01-10 | 11,100 | 11,100 | 10,650 | 10,800 | 342,700 | 3,600 |
| 2001-01-09 | 11,250 | 11,300 | 11,050 | 11,100 | 301,200 | 3,700 |
| 2001-01-05 | 11,000 | 11,510 | 10,900 | 11,400 | 418,700 | 3,800 |
| 2001-01-04 | 11,170 | 11,240 | 10,880 | 10,880 | 443,600 | 3,626.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
