6806 ヒロセ電機(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 | 9,000 | 9,060 | 8,900 | 8,930 | 54,800 | 8,099.77 |
| 2001-12-27 | 9,000 | 9,060 | 8,930 | 9,060 | 43,000 | 8,217.69 |
| 2001-12-26 | 9,000 | 9,130 | 8,930 | 8,990 | 58,700 | 8,154.19 |
| 2001-12-25 | 9,110 | 9,260 | 8,870 | 8,950 | 103,200 | 8,117.91 |
| 2001-12-21 | 9,680 | 9,690 | 9,200 | 9,310 | 70,800 | 8,444.44 |
| 2001-12-20 | 9,800 | 9,870 | 9,700 | 9,870 | 47,200 | 8,952.38 |
| 2001-12-19 | 10,000 | 10,080 | 9,800 | 10,000 | 49,400 | 9,070.29 |
| 2001-12-18 | 10,240 | 10,300 | 10,050 | 10,200 | 57,700 | 9,251.70 |
| 2001-12-17 | 9,890 | 10,060 | 9,850 | 9,860 | 57,100 | 8,943.31 |
| 2001-12-14 | 9,710 | 10,060 | 9,710 | 9,890 | 127,500 | 8,970.52 |
| 2001-12-13 | 10,250 | 10,270 | 10,130 | 10,210 | 82,100 | 9,260.77 |
| 2001-12-12 | 10,360 | 10,530 | 10,310 | 10,450 | 144,100 | 9,478.46 |
| 2001-12-11 | 10,470 | 10,470 | 10,260 | 10,360 | 66,400 | 9,396.83 |
| 2001-12-10 | 10,690 | 10,690 | 10,220 | 10,690 | 94,300 | 9,696.15 |
| 2001-12-07 | 10,400 | 10,950 | 10,350 | 10,830 | 175,800 | 9,823.13 |
| 2001-12-06 | 10,300 | 10,890 | 10,300 | 10,890 | 186,700 | 9,877.55 |
| 2001-12-05 | 9,800 | 9,890 | 9,720 | 9,890 | 57,200 | 8,970.52 |
| 2001-12-04 | 9,580 | 9,630 | 9,300 | 9,590 | 156,100 | 8,698.41 |
| 2001-12-03 | 9,940 | 9,940 | 9,420 | 9,600 | 92,300 | 8,707.48 |
| 2001-11-30 | 9,410 | 9,990 | 9,310 | 9,990 | 106,300 | 9,061.22 |
| 2001-11-29 | 9,510 | 9,770 | 9,430 | 9,610 | 85,300 | 8,716.55 |
| 2001-11-28 | 9,770 | 9,830 | 9,750 | 9,810 | 49,900 | 8,897.96 |
| 2001-11-27 | 9,840 | 9,950 | 9,780 | 9,870 | 38,900 | 8,952.38 |
| 2001-11-26 | 9,170 | 9,800 | 9,170 | 9,640 | 45,100 | 8,743.76 |
| 2001-11-22 | 9,300 | 9,400 | 9,200 | 9,270 | 37,600 | 8,408.16 |
| 2001-11-21 | 9,090 | 9,400 | 9,090 | 9,270 | 41,800 | 8,408.16 |
| 2001-11-20 | 9,500 | 9,520 | 9,060 | 9,490 | 76,900 | 8,607.71 |
| 2001-11-19 | 9,570 | 9,850 | 9,520 | 9,620 | 61,800 | 8,725.62 |
| 2001-11-16 | 9,690 | 10,010 | 9,640 | 9,770 | 137,500 | 8,861.68 |
| 2001-11-15 | 9,160 | 9,600 | 9,140 | 9,520 | 81,700 | 8,634.92 |
| 2001-11-14 | 9,150 | 9,150 | 8,810 | 8,960 | 55,000 | 8,126.98 |
| 2001-11-13 | 9,090 | 9,180 | 8,860 | 8,960 | 58,200 | 8,126.98 |
| 2001-11-12 | 9,360 | 9,390 | 9,050 | 9,190 | 41,200 | 8,335.60 |
| 2001-11-09 | 9,250 | 9,270 | 9,100 | 9,160 | 22,500 | 8,308.39 |
| 2001-11-08 | 9,200 | 9,210 | 9,150 | 9,150 | 47,300 | 8,299.32 |
| 2001-11-07 | 9,450 | 9,580 | 9,210 | 9,210 | 76,700 | 8,353.74 |
| 2001-11-06 | 9,300 | 9,500 | 9,300 | 9,400 | 90,400 | 8,526.08 |
| 2001-11-05 | 8,800 | 9,090 | 8,800 | 9,000 | 60,400 | 8,163.27 |
| 2001-11-02 | 8,840 | 8,940 | 8,620 | 8,710 | 87,300 | 7,900.23 |
| 2001-11-01 | 8,730 | 8,860 | 8,700 | 8,840 | 75,600 | 8,018.14 |
| 2001-10-31 | 8,860 | 8,980 | 8,690 | 8,980 | 114,500 | 8,145.12 |
| 2001-10-30 | 9,150 | 9,180 | 9,000 | 9,090 | 67,900 | 8,244.90 |
| 2001-10-29 | 9,300 | 9,490 | 9,250 | 9,490 | 29,800 | 8,607.71 |
| 2001-10-26 | 9,550 | 9,600 | 9,360 | 9,500 | 48,700 | 8,616.78 |
| 2001-10-25 | 9,400 | 9,720 | 9,310 | 9,600 | 113,500 | 8,707.48 |
| 2001-10-24 | 9,250 | 9,550 | 9,250 | 9,250 | 70,000 | 8,390.02 |
| 2001-10-23 | 9,370 | 9,480 | 9,200 | 9,400 | 86,500 | 8,526.08 |
| 2001-10-22 | 9,400 | 9,650 | 9,400 | 9,400 | 36,200 | 8,526.08 |
| 2001-10-19 | 9,380 | 9,590 | 9,280 | 9,460 | 83,400 | 8,580.50 |
| 2001-10-18 | 9,380 | 9,460 | 9,150 | 9,380 | 79,600 | 8,507.94 |
| 2001-10-17 | 9,280 | 9,460 | 9,240 | 9,400 | 100,100 | 8,526.08 |
| 2001-10-16 | 9,030 | 9,100 | 8,920 | 9,010 | 129,700 | 8,172.34 |
| 2001-10-15 | 9,380 | 9,410 | 9,200 | 9,250 | 152,000 | 8,390.02 |
| 2001-10-12 | 9,500 | 9,750 | 9,330 | 9,650 | 261,800 | 8,752.83 |
| 2001-10-11 | 9,100 | 9,300 | 9,030 | 9,100 | 332,500 | 8,253.97 |
| 2001-10-10 | 8,180 | 8,550 | 8,180 | 8,300 | 292,700 | 7,528.34 |
| 2001-10-09 | 7,940 | 8,100 | 7,800 | 8,080 | 87,000 | 7,328.80 |
| 2001-10-05 | 7,500 | 7,950 | 7,430 | 7,870 | 38,100 | 7,138.32 |
| 2001-10-04 | 7,500 | 7,580 | 7,390 | 7,400 | 79,600 | 6,712.02 |
| 2001-10-03 | 7,510 | 7,520 | 7,160 | 7,250 | 131,700 | 6,575.96 |
| 2001-10-02 | 7,560 | 7,700 | 7,400 | 7,510 | 53,800 | 6,811.79 |
| 2001-10-01 | 7,600 | 7,790 | 7,500 | 7,500 | 68,400 | 6,802.72 |
| 2001-09-28 | 7,440 | 7,700 | 7,440 | 7,500 | 64,200 | 6,802.72 |
| 2001-09-27 | 7,800 | 7,820 | 7,500 | 7,540 | 67,300 | 6,839 |
| 2001-09-26 | 8,060 | 8,110 | 7,850 | 7,860 | 53,700 | 7,129.25 |
| 2001-09-25 | 8,100 | 8,200 | 7,800 | 8,100 | 47,500 | 7,346.94 |
| 2001-09-21 | 7,800 | 8,130 | 7,720 | 7,960 | 34,600 | 7,219.95 |
| 2001-09-20 | 7,870 | 8,440 | 7,870 | 8,390 | 58,500 | 7,609.98 |
| 2001-09-19 | 7,900 | 8,280 | 7,900 | 8,270 | 35,300 | 7,501.13 |
| 2001-09-18 | 7,940 | 8,200 | 7,880 | 7,940 | 46,800 | 7,201.81 |
| 2001-09-17 | 7,850 | 8,020 | 7,760 | 7,940 | 36,100 | 7,201.81 |
| 2001-09-14 | 7,950 | 8,250 | 7,840 | 8,250 | 57,500 | 7,482.99 |
| 2001-09-13 | 7,750 | 7,950 | 7,650 | 7,750 | 52,600 | 7,029.48 |
| 2001-09-12 | 7,670 | 7,800 | 7,670 | 7,670 | 34,100 | 6,956.92 |
| 2001-09-11 | 8,070 | 8,290 | 8,070 | 8,170 | 29,400 | 7,410.43 |
| 2001-09-10 | 7,800 | 8,010 | 7,750 | 7,920 | 108,500 | 7,183.67 |
| 2001-09-07 | 8,200 | 8,280 | 7,900 | 8,030 | 61,800 | 7,283.45 |
| 2001-09-06 | 8,380 | 8,500 | 8,230 | 8,390 | 58,700 | 7,609.98 |
| 2001-09-05 | 8,110 | 8,710 | 7,890 | 8,480 | 185,800 | 7,691.61 |
| 2001-09-04 | 7,460 | 8,110 | 7,460 | 8,110 | 99,800 | 7,356.01 |
| 2001-09-03 | 7,810 | 7,820 | 7,540 | 7,560 | 55,600 | 6,857.14 |
| 2001-08-31 | 7,900 | 8,040 | 7,700 | 7,860 | 96,500 | 7,129.25 |
| 2001-08-30 | 7,590 | 8,110 | 7,580 | 7,950 | 142,000 | 7,210.88 |
| 2001-08-29 | 7,200 | 7,440 | 7,140 | 7,370 | 78,200 | 6,684.81 |
| 2001-08-28 | 6,920 | 7,300 | 6,920 | 7,230 | 87,200 | 6,557.82 |
| 2001-08-27 | 7,250 | 7,300 | 7,000 | 7,110 | 102,500 | 6,448.98 |
| 2001-08-24 | 6,900 | 7,110 | 6,820 | 7,100 | 164,400 | 6,439.91 |
| 2001-08-23 | 7,000 | 7,150 | 6,900 | 6,900 | 114,100 | 6,258.50 |
| 2001-08-22 | 7,100 | 7,100 | 6,840 | 6,990 | 120,500 | 6,340.14 |
| 2001-08-21 | 7,300 | 7,410 | 7,120 | 7,220 | 34,200 | 6,548.75 |
| 2001-08-20 | 7,460 | 7,510 | 7,400 | 7,400 | 20,200 | 6,712.02 |
| 2001-08-17 | 7,810 | 7,830 | 7,550 | 7,750 | 35,900 | 7,029.48 |
| 2001-08-16 | 7,700 | 7,790 | 7,420 | 7,790 | 75,900 | 7,065.76 |
| 2001-08-15 | 7,800 | 7,890 | 7,700 | 7,710 | 29,800 | 6,993.20 |
| 2001-08-14 | 7,880 | 7,880 | 7,690 | 7,800 | 133,800 | 7,074.83 |
| 2001-08-13 | 8,110 | 8,110 | 7,850 | 7,860 | 38,600 | 7,129.25 |
| 2001-08-10 | 8,430 | 8,510 | 8,320 | 8,330 | 44,800 | 7,555.56 |
| 2001-08-09 | 8,470 | 8,680 | 8,430 | 8,510 | 64,100 | 7,718.82 |
| 2001-08-08 | 8,840 | 8,840 | 8,500 | 8,570 | 21,800 | 7,773.24 |
| 2001-08-07 | 8,500 | 8,850 | 8,450 | 8,840 | 138,600 | 8,018.14 |
| 2001-08-06 | 8,950 | 8,990 | 8,810 | 8,860 | 64,100 | 8,036.28 |
| 2001-08-03 | 8,600 | 9,350 | 8,600 | 9,220 | 116,200 | 8,362.81 |
| 2001-08-02 | 8,610 | 8,740 | 8,450 | 8,500 | 154,600 | 7,709.75 |
| 2001-08-01 | 8,500 | 8,680 | 8,250 | 8,450 | 54,600 | 7,664.40 |
| 2001-07-31 | 7,720 | 8,500 | 7,720 | 8,500 | 144,900 | 7,709.75 |
| 2001-07-30 | 7,700 | 7,840 | 7,620 | 7,700 | 100,700 | 6,984.13 |
| 2001-07-27 | 8,250 | 8,250 | 7,360 | 7,500 | 115,300 | 6,802.72 |
| 2001-07-26 | 8,400 | 8,440 | 8,340 | 8,350 | 39,400 | 7,573.70 |
| 2001-07-25 | 8,580 | 8,840 | 8,490 | 8,500 | 25,400 | 7,709.75 |
| 2001-07-24 | 8,490 | 8,590 | 8,410 | 8,590 | 26,400 | 7,791.38 |
| 2001-07-23 | 8,670 | 8,670 | 8,400 | 8,590 | 53,300 | 7,791.38 |
| 2001-07-19 | 8,510 | 8,510 | 8,300 | 8,490 | 67,300 | 7,700.68 |
| 2001-07-18 | 8,200 | 8,430 | 8,200 | 8,310 | 38,700 | 7,537.42 |
| 2001-07-17 | 8,410 | 8,420 | 8,240 | 8,400 | 57,600 | 7,619.05 |
| 2001-07-16 | 8,580 | 8,580 | 8,500 | 8,550 | 38,700 | 7,755.10 |
| 2001-07-13 | 9,000 | 9,000 | 8,650 | 8,780 | 118,300 | 7,963.72 |
| 2001-07-12 | 8,310 | 8,760 | 8,310 | 8,760 | 44,500 | 7,945.58 |
| 2001-07-11 | 8,390 | 8,590 | 8,300 | 8,390 | 63,800 | 7,609.98 |
| 2001-07-10 | 8,320 | 8,480 | 8,260 | 8,480 | 68,900 | 7,691.61 |
| 2001-07-09 | 8,430 | 8,430 | 8,100 | 8,320 | 72,900 | 7,546.49 |
| 2001-07-06 | 8,950 | 8,950 | 8,200 | 8,750 | 287,700 | 7,936.51 |
| 2001-07-05 | 9,170 | 9,170 | 9,010 | 9,090 | 86,700 | 8,244.90 |
| 2001-07-04 | 9,230 | 9,320 | 9,100 | 9,250 | 50,800 | 8,390.02 |
| 2001-07-03 | 9,750 | 9,810 | 9,100 | 9,200 | 113,300 | 8,344.67 |
| 2001-07-02 | 9,800 | 9,820 | 9,660 | 9,710 | 97,000 | 8,807.26 |
| 2001-06-29 | 9,750 | 9,950 | 9,500 | 9,500 | 59,600 | 8,616.78 |
| 2001-06-28 | 9,550 | 9,620 | 9,330 | 9,450 | 51,300 | 8,571.43 |
| 2001-06-27 | 9,700 | 9,750 | 9,500 | 9,610 | 38,800 | 8,716.55 |
| 2001-06-26 | 9,650 | 9,800 | 9,440 | 9,800 | 64,400 | 8,888.89 |
| 2001-06-25 | 9,720 | 9,800 | 9,540 | 9,620 | 45,000 | 8,725.62 |
| 2001-06-22 | 9,530 | 9,680 | 9,530 | 9,680 | 32,200 | 8,780.04 |
| 2001-06-21 | 9,510 | 9,720 | 9,210 | 9,490 | 42,400 | 8,607.71 |
| 2001-06-20 | 9,210 | 9,400 | 9,100 | 9,390 | 90,900 | 8,517.01 |
| 2001-06-19 | 9,080 | 9,200 | 8,950 | 9,010 | 167,200 | 8,172.34 |
| 2001-06-18 | 9,430 | 9,430 | 9,100 | 9,280 | 28,300 | 8,417.23 |
| 2001-06-15 | 9,250 | 9,400 | 9,020 | 9,330 | 85,700 | 8,462.58 |
| 2001-06-14 | 9,490 | 9,600 | 9,320 | 9,560 | 82,700 | 8,671.20 |
| 2001-06-13 | 9,940 | 10,000 | 9,680 | 9,790 | 46,600 | 8,879.82 |
| 2001-06-12 | 10,200 | 10,200 | 9,900 | 9,940 | 41,700 | 9,015.87 |
| 2001-06-11 | 10,480 | 10,480 | 10,150 | 10,250 | 20,900 | 9,297.05 |
| 2001-06-08 | 10,370 | 10,570 | 10,260 | 10,490 | 177,000 | 9,514.74 |
| 2001-06-07 | 10,560 | 10,570 | 10,420 | 10,570 | 17,600 | 9,587.30 |
| 2001-06-06 | 10,610 | 10,780 | 10,560 | 10,570 | 49,600 | 9,587.30 |
| 2001-06-05 | 10,650 | 10,660 | 10,540 | 10,610 | 38,900 | 9,623.58 |
| 2001-06-04 | 10,860 | 10,860 | 10,560 | 10,650 | 26,200 | 9,659.86 |
| 2001-06-01 | 10,750 | 10,950 | 10,710 | 10,830 | 68,800 | 9,823.13 |
| 2001-05-31 | 10,700 | 10,880 | 10,640 | 10,700 | 80,400 | 9,705.22 |
| 2001-05-30 | 11,500 | 11,500 | 10,890 | 11,100 | 114,800 | 10,068 |
| 2001-05-29 | 11,930 | 12,030 | 11,850 | 12,030 | 23,000 | 10,911.60 |
| 2001-05-28 | 11,840 | 11,990 | 11,700 | 11,950 | 27,700 | 10,839 |
| 2001-05-25 | 12,010 | 12,180 | 11,800 | 11,850 | 54,400 | 10,748.30 |
| 2001-05-24 | 12,060 | 12,400 | 12,060 | 12,190 | 49,100 | 11,056.70 |
| 2001-05-23 | 12,400 | 12,690 | 12,400 | 12,400 | 24,500 | 11,247.20 |
| 2001-05-22 | 12,610 | 12,800 | 12,580 | 12,690 | 46,900 | 11,510.20 |
| 2001-05-21 | 12,260 | 12,750 | 12,260 | 12,610 | 89,700 | 11,437.60 |
| 2001-05-18 | 12,350 | 12,580 | 12,250 | 12,250 | 54,700 | 11,111.10 |
| 2001-05-17 | 11,700 | 12,150 | 11,600 | 12,150 | 86,400 | 11,020.40 |
| 2001-05-16 | 11,830 | 11,830 | 11,320 | 11,320 | 139,700 | 10,267.60 |
| 2001-05-15 | 11,800 | 11,840 | 11,760 | 11,840 | 29,900 | 10,739.20 |
| 2001-05-14 | 11,770 | 11,850 | 11,750 | 11,850 | 30,500 | 10,748.30 |
| 2001-05-11 | 11,820 | 11,930 | 11,750 | 11,770 | 32,100 | 10,675.70 |
| 2001-05-10 | 11,850 | 12,050 | 11,790 | 11,790 | 32,800 | 10,693.90 |
| 2001-05-09 | 11,850 | 11,910 | 11,750 | 11,900 | 51,300 | 10,793.70 |
| 2001-05-08 | 12,200 | 12,200 | 11,750 | 12,000 | 69,200 | 10,884.40 |
| 2001-05-07 | 12,490 | 12,630 | 11,900 | 12,200 | 40,400 | 11,065.80 |
| 2001-05-02 | 12,360 | 12,480 | 12,260 | 12,450 | 35,700 | 11,292.50 |
| 2001-05-01 | 11,970 | 12,260 | 11,970 | 12,260 | 42,700 | 11,120.20 |
| 2001-04-27 | 11,800 | 11,880 | 11,420 | 11,680 | 48,300 | 10,594.10 |
| 2001-04-26 | 12,500 | 12,500 | 12,010 | 12,080 | 13,600 | 10,956.90 |
| 2001-04-25 | 12,180 | 12,310 | 12,000 | 12,140 | 20,100 | 11,011.30 |
| 2001-04-24 | 11,990 | 12,380 | 11,700 | 12,380 | 23,400 | 11,229 |
| 2001-04-23 | 12,200 | 12,600 | 11,820 | 11,990 | 62,600 | 10,875.30 |
| 2001-04-20 | 12,600 | 12,600 | 12,000 | 12,400 | 82,900 | 11,247.20 |
| 2001-04-19 | 12,400 | 12,580 | 12,240 | 12,580 | 94,500 | 11,410.40 |
| 2001-04-18 | 11,500 | 11,800 | 11,500 | 11,800 | 86,200 | 10,702.90 |
| 2001-04-17 | 10,950 | 11,250 | 10,860 | 11,190 | 65,400 | 10,149.70 |
| 2001-04-16 | 11,120 | 11,200 | 10,710 | 10,860 | 32,600 | 9,850.34 |
| 2001-04-13 | 11,250 | 11,750 | 11,200 | 11,320 | 85,400 | 10,267.60 |
| 2001-04-12 | 11,010 | 11,310 | 11,010 | 11,210 | 60,800 | 10,167.80 |
| 2001-04-11 | 10,820 | 11,150 | 10,680 | 10,870 | 59,700 | 9,859.41 |
| 2001-04-10 | 11,150 | 11,200 | 10,550 | 10,680 | 72,500 | 9,687.08 |
| 2001-04-09 | 11,070 | 11,600 | 11,070 | 11,450 | 88,100 | 10,385.50 |
| 2001-04-06 | 12,000 | 12,120 | 11,510 | 11,800 | 77,500 | 10,702.90 |
| 2001-04-05 | 11,200 | 11,840 | 11,200 | 11,600 | 72,600 | 10,521.50 |
| 2001-04-04 | 11,050 | 11,250 | 10,930 | 11,000 | 57,500 | 9,977.32 |
| 2001-04-03 | 11,800 | 12,000 | 10,990 | 11,280 | 89,900 | 10,231.30 |
| 2001-04-02 | 11,590 | 12,300 | 11,070 | 12,020 | 69,700 | 10,902.50 |
| 2001-03-30 | 11,900 | 12,290 | 11,500 | 11,500 | 44,500 | 10,430.80 |
| 2001-03-29 | 11,890 | 12,140 | 11,620 | 11,700 | 74,300 | 10,612.20 |
| 2001-03-28 | 12,410 | 12,690 | 12,410 | 12,490 | 101,200 | 11,328.80 |
| 2001-03-27 | 12,980 | 12,990 | 12,500 | 12,680 | 96,700 | 11,501.10 |
| 2001-03-26 | 13,070 | 13,500 | 12,900 | 13,500 | 67,900 | 12,244.90 |
| 2001-03-23 | 11,500 | 12,550 | 11,500 | 12,470 | 63,500 | 11,310.70 |
| 2001-03-22 | 11,050 | 11,490 | 10,900 | 11,250 | 36,500 | 10,204.10 |
| 2001-03-21 | 10,600 | 11,250 | 10,380 | 11,250 | 51,900 | 10,204.10 |
| 2001-03-19 | 10,090 | 10,590 | 10,000 | 10,000 | 54,800 | 9,070.29 |
| 2001-03-16 | 10,700 | 10,890 | 10,160 | 10,160 | 42,500 | 9,215.42 |
| 2001-03-15 | 9,890 | 10,900 | 9,800 | 10,900 | 109,100 | 9,886.62 |
| 2001-03-14 | 10,890 | 11,000 | 10,100 | 10,190 | 99,000 | 9,242.63 |
| 2001-03-13 | 9,750 | 10,310 | 9,700 | 10,300 | 59,400 | 9,342.40 |
| 2001-03-12 | 10,280 | 10,550 | 10,050 | 10,550 | 48,100 | 9,569.16 |
| 2001-03-09 | 11,000 | 11,320 | 10,310 | 10,360 | 187,400 | 9,396.83 |
| 2001-03-08 | 10,500 | 10,600 | 10,250 | 10,600 | 107,000 | 9,614.51 |
| 2001-03-07 | 10,600 | 10,620 | 9,930 | 10,500 | 135,100 | 9,523.81 |
| 2001-03-06 | 9,540 | 10,040 | 9,500 | 10,040 | 111,200 | 9,106.58 |
| 2001-03-05 | 8,890 | 9,210 | 8,890 | 9,040 | 136,900 | 8,199.55 |
| 2001-03-02 | 9,110 | 9,400 | 8,910 | 8,910 | 105,700 | 8,081.63 |
| 2001-03-01 | 9,010 | 9,300 | 8,900 | 9,110 | 120,600 | 8,263.04 |
| 2001-02-28 | 9,840 | 9,840 | 9,040 | 9,100 | 90,100 | 8,253.97 |
| 2001-02-27 | 10,100 | 10,100 | 9,700 | 9,830 | 74,900 | 8,916.10 |
| 2001-02-26 | 10,250 | 10,250 | 9,980 | 10,080 | 45,100 | 9,142.86 |
| 2001-02-23 | 10,090 | 10,200 | 10,010 | 10,120 | 86,900 | 9,179.14 |
| 2001-02-22 | 10,100 | 10,420 | 10,100 | 10,290 | 64,300 | 9,333.33 |
| 2001-02-21 | 10,230 | 10,430 | 10,150 | 10,430 | 38,700 | 9,460.32 |
| 2001-02-20 | 10,180 | 10,600 | 10,180 | 10,590 | 47,800 | 9,605.44 |
| 2001-02-19 | 10,600 | 10,700 | 10,530 | 10,580 | 90,300 | 9,596.37 |
| 2001-02-16 | 10,570 | 10,780 | 10,440 | 10,710 | 38,600 | 9,714.29 |
| 2001-02-15 | 10,300 | 10,910 | 10,150 | 10,520 | 59,800 | 9,541.95 |
| 2001-02-14 | 10,020 | 10,380 | 10,020 | 10,380 | 35,800 | 9,414.97 |
| 2001-02-13 | 10,510 | 10,710 | 10,510 | 10,610 | 37,500 | 9,623.58 |
| 2001-02-09 | 10,100 | 10,590 | 9,970 | 10,400 | 110,500 | 9,433.11 |
| 2001-02-08 | 10,390 | 10,450 | 9,910 | 10,270 | 60,900 | 9,315.19 |
| 2001-02-07 | 10,470 | 10,470 | 10,210 | 10,290 | 38,100 | 9,333.33 |
| 2001-02-06 | 10,400 | 10,400 | 10,200 | 10,280 | 41,200 | 9,324.26 |
| 2001-02-05 | 10,450 | 10,490 | 10,210 | 10,210 | 30,200 | 9,260.77 |
| 2001-02-02 | 10,650 | 11,050 | 10,470 | 11,050 | 109,700 | 10,022.70 |
| 2001-02-01 | 11,030 | 11,050 | 10,790 | 11,050 | 49,500 | 10,022.70 |
| 2001-01-31 | 11,000 | 11,100 | 10,810 | 11,050 | 57,100 | 10,022.70 |
| 2001-01-30 | 11,000 | 11,000 | 10,750 | 10,870 | 53,700 | 9,859.41 |
| 2001-01-29 | 10,940 | 11,100 | 10,940 | 11,000 | 36,200 | 9,977.32 |
| 2001-01-26 | 10,750 | 11,140 | 10,560 | 11,140 | 116,900 | 10,104.30 |
| 2001-01-25 | 11,200 | 11,200 | 10,950 | 11,140 | 42,800 | 10,104.30 |
| 2001-01-24 | 11,110 | 11,200 | 11,000 | 11,000 | 28,400 | 9,977.32 |
| 2001-01-23 | 11,100 | 11,200 | 11,000 | 11,100 | 60,300 | 10,068 |
| 2001-01-22 | 11,200 | 11,200 | 10,800 | 10,900 | 62,800 | 9,886.62 |
| 2001-01-19 | 11,010 | 11,400 | 11,000 | 11,100 | 89,700 | 10,068 |
| 2001-01-18 | 11,000 | 11,230 | 10,590 | 10,900 | 97,000 | 9,886.62 |
| 2001-01-17 | 10,570 | 10,940 | 10,400 | 10,800 | 45,000 | 9,795.92 |
| 2001-01-16 | 10,400 | 10,980 | 10,110 | 10,970 | 104,600 | 9,950.11 |
| 2001-01-15 | 10,390 | 10,400 | 9,980 | 10,200 | 157,200 | 9,251.70 |
| 2001-01-12 | 9,900 | 10,100 | 9,830 | 9,900 | 138,500 | 8,979.59 |
| 2001-01-11 | 10,320 | 10,390 | 9,400 | 9,740 | 55,600 | 8,834.47 |
| 2001-01-10 | 10,150 | 10,490 | 9,900 | 10,390 | 66,300 | 9,424.04 |
| 2001-01-09 | 11,280 | 11,280 | 10,420 | 10,550 | 76,900 | 9,569.16 |
| 2001-01-05 | 11,300 | 11,500 | 11,240 | 11,300 | 50,000 | 10,249.40 |
| 2001-01-04 | 11,400 | 11,400 | 10,810 | 11,080 | 45,300 | 10,049.90 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
