6817 スミダコーポレーション(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 | 1,829 | 1,870 | 1,829 | 1,865 | 5,400 | 1,401.20 |
| 2001-12-27 | 1,819 | 1,860 | 1,819 | 1,859 | 17,900 | 1,396.69 |
| 2001-12-26 | 1,820 | 1,834 | 1,820 | 1,833 | 6,200 | 1,377.16 |
| 2001-12-25 | 1,812 | 1,850 | 1,812 | 1,850 | 3,900 | 1,389.93 |
| 2001-12-21 | 1,956 | 1,960 | 1,824 | 1,826 | 7,900 | 1,371.90 |
| 2001-12-20 | 1,950 | 1,990 | 1,900 | 1,961 | 5,500 | 1,473.33 |
| 2001-12-19 | 1,967 | 1,979 | 1,939 | 1,960 | 17,100 | 1,472.58 |
| 2001-12-18 | 1,981 | 2,020 | 1,950 | 1,966 | 11,100 | 1,477.08 |
| 2001-12-17 | 1,940 | 2,000 | 1,921 | 1,951 | 26,000 | 1,465.82 |
| 2001-12-14 | 1,939 | 1,940 | 1,889 | 1,940 | 20,800 | 1,457.55 |
| 2001-12-13 | 2,000 | 2,005 | 1,991 | 1,999 | 19,100 | 1,501.88 |
| 2001-12-12 | 2,090 | 2,100 | 2,050 | 2,075 | 38,000 | 1,558.98 |
| 2001-12-11 | 2,040 | 2,050 | 2,020 | 2,035 | 33,100 | 1,528.93 |
| 2001-12-10 | 2,000 | 2,080 | 1,998 | 2,040 | 26,000 | 1,532.68 |
| 2001-12-07 | 1,940 | 2,000 | 1,940 | 1,998 | 4,500 | 1,501.13 |
| 2001-12-06 | 1,925 | 2,010 | 1,925 | 2,010 | 25,300 | 1,510.14 |
| 2001-12-05 | 1,790 | 1,940 | 1,790 | 1,919 | 19,200 | 1,441.77 |
| 2001-12-04 | 1,860 | 1,886 | 1,780 | 1,780 | 11,700 | 1,337.34 |
| 2001-12-03 | 1,912 | 1,913 | 1,835 | 1,861 | 19,200 | 1,398.20 |
| 2001-11-30 | 1,780 | 1,792 | 1,772 | 1,792 | 12,300 | 1,346.36 |
| 2001-11-29 | 1,780 | 1,790 | 1,770 | 1,780 | 6,000 | 1,337.34 |
| 2001-11-28 | 1,820 | 1,825 | 1,780 | 1,791 | 7,800 | 1,345.60 |
| 2001-11-27 | 1,785 | 1,850 | 1,781 | 1,830 | 14,900 | 1,374.91 |
| 2001-11-26 | 1,782 | 1,820 | 1,780 | 1,799 | 9,200 | 1,351.62 |
| 2001-11-22 | 1,780 | 1,790 | 1,777 | 1,790 | 13,200 | 1,344.85 |
| 2001-11-21 | 1,785 | 1,798 | 1,783 | 1,793 | 6,600 | 1,347.11 |
| 2001-11-20 | 1,750 | 1,784 | 1,750 | 1,780 | 8,600 | 1,337.34 |
| 2001-11-19 | 1,749 | 1,749 | 1,700 | 1,741 | 8,000 | 1,308.04 |
| 2001-11-16 | 1,700 | 1,762 | 1,640 | 1,759 | 17,700 | 1,321.56 |
| 2001-11-15 | 1,650 | 1,672 | 1,649 | 1,655 | 14,500 | 1,243.43 |
| 2001-11-14 | 1,680 | 1,700 | 1,660 | 1,661 | 20,600 | 1,247.93 |
| 2001-11-13 | 1,720 | 1,720 | 1,660 | 1,689 | 6,900 | 1,268.97 |
| 2001-11-12 | 1,700 | 1,733 | 1,673 | 1,732 | 12,100 | 1,301.28 |
| 2001-11-09 | 1,755 | 1,798 | 1,698 | 1,698 | 11,900 | 1,275.73 |
| 2001-11-08 | 1,746 | 1,801 | 1,746 | 1,800 | 11,300 | 1,352.37 |
| 2001-11-07 | 1,820 | 1,850 | 1,770 | 1,849 | 16,800 | 1,389.18 |
| 2001-11-06 | 1,770 | 1,849 | 1,770 | 1,800 | 25,600 | 1,352.37 |
| 2001-11-05 | 1,850 | 1,900 | 1,790 | 1,800 | 20,200 | 1,352.37 |
| 2001-11-02 | 1,880 | 1,933 | 1,880 | 1,930 | 19,100 | 1,450.04 |
| 2001-11-01 | 1,800 | 1,900 | 1,800 | 1,820 | 15,100 | 1,367.39 |
| 2001-10-31 | 1,850 | 1,890 | 1,800 | 1,800 | 20,700 | 1,352.37 |
| 2001-10-30 | 1,900 | 1,921 | 1,899 | 1,909 | 22,500 | 1,434.26 |
| 2001-10-29 | 1,970 | 1,971 | 1,950 | 1,956 | 24,800 | 1,469.57 |
| 2001-10-26 | 2,090 | 2,090 | 1,991 | 1,998 | 19,600 | 1,501.13 |
| 2001-10-25 | 1,910 | 2,090 | 1,910 | 2,090 | 53,500 | 1,570.25 |
| 2001-10-24 | 1,850 | 1,942 | 1,850 | 1,890 | 23,400 | 1,419.98 |
| 2001-10-23 | 1,850 | 1,875 | 1,850 | 1,860 | 14,200 | 1,397.45 |
| 2001-10-22 | 1,850 | 1,860 | 1,840 | 1,855 | 16,200 | 1,393.69 |
| 2001-10-19 | 1,820 | 1,880 | 1,820 | 1,851 | 18,800 | 1,390.68 |
| 2001-10-18 | 1,833 | 1,860 | 1,807 | 1,840 | 30,200 | 1,382.42 |
| 2001-10-17 | 1,693 | 1,880 | 1,692 | 1,863 | 45,500 | 1,399.70 |
| 2001-10-16 | 1,680 | 1,695 | 1,680 | 1,691 | 15,200 | 1,270.47 |
| 2001-10-15 | 1,650 | 1,680 | 1,650 | 1,669 | 33,400 | 1,253.94 |
| 2001-10-12 | 1,650 | 1,669 | 1,647 | 1,650 | 55,000 | 1,239.67 |
| 2001-10-11 | 1,670 | 1,670 | 1,640 | 1,650 | 27,400 | 1,239.67 |
| 2001-10-10 | 1,640 | 1,667 | 1,630 | 1,648 | 59,600 | 1,238.17 |
| 2001-10-09 | 1,585 | 1,650 | 1,585 | 1,600 | 19,900 | 1,202.10 |
| 2001-10-05 | 1,645 | 1,653 | 1,620 | 1,625 | 30,900 | 1,220.89 |
| 2001-10-04 | 1,670 | 1,670 | 1,632 | 1,640 | 16,300 | 1,232.16 |
| 2001-10-03 | 1,700 | 1,700 | 1,600 | 1,610 | 29,400 | 1,209.62 |
| 2001-10-02 | 1,681 | 1,711 | 1,639 | 1,650 | 53,900 | 1,239.67 |
| 2001-10-01 | 1,540 | 1,680 | 1,520 | 1,679 | 24,100 | 1,261.46 |
| 2001-09-28 | 1,450 | 1,550 | 1,450 | 1,519 | 16,700 | 1,141.25 |
| 2001-09-27 | 1,405 | 1,450 | 1,400 | 1,450 | 14,000 | 1,089.41 |
| 2001-09-26 | 1,400 | 1,425 | 1,395 | 1,425 | 10,100 | 1,070.62 |
| 2001-09-25 | 1,380 | 1,423 | 1,374 | 1,385 | 14,400 | 1,040.57 |
| 2001-09-21 | 1,250 | 1,348 | 1,250 | 1,330 | 22,500 | 999.25 |
| 2001-09-20 | 1,400 | 1,435 | 1,300 | 1,300 | 20,900 | 976.71 |
| 2001-09-19 | 1,425 | 1,475 | 1,419 | 1,470 | 19,300 | 1,104.43 |
| 2001-09-18 | 1,410 | 1,471 | 1,410 | 1,431 | 29,900 | 1,075.13 |
| 2001-09-17 | 1,400 | 1,430 | 1,375 | 1,425 | 24,400 | 1,070.62 |
| 2001-09-14 | 1,535 | 1,540 | 1,500 | 1,510 | 18,200 | 1,134.49 |
| 2001-09-13 | 1,430 | 1,490 | 1,410 | 1,485 | 20,600 | 1,115.70 |
| 2001-09-12 | 1,430 | 1,450 | 1,430 | 1,430 | 28,900 | 1,074.38 |
| 2001-09-11 | 1,630 | 1,690 | 1,579 | 1,580 | 73,400 | 1,187.08 |
| 2001-09-10 | 1,550 | 1,733 | 1,510 | 1,600 | 107,100 | 1,202.10 |
| 2001-09-07 | 1,420 | 1,600 | 1,400 | 1,550 | 48,500 | 1,164.54 |
| 2001-09-06 | 1,374 | 1,420 | 1,370 | 1,404 | 44,700 | 1,054.85 |
| 2001-09-05 | 1,270 | 1,360 | 1,270 | 1,360 | 54,100 | 1,021.79 |
| 2001-09-04 | 1,250 | 1,270 | 1,250 | 1,270 | 62,100 | 954.17 |
| 2001-09-03 | 1,300 | 1,301 | 1,251 | 1,251 | 34,800 | 939.90 |
| 2001-08-31 | 1,270 | 1,305 | 1,250 | 1,295 | 58,000 | 972.95 |
| 2001-08-30 | 1,359 | 1,359 | 1,299 | 1,300 | 89,000 | 976.71 |
| 2001-08-29 | 1,434 | 1,434 | 1,372 | 1,372 | 48,600 | 1,030.80 |
| 2001-08-28 | 1,450 | 1,460 | 1,428 | 1,435 | 54,600 | 1,078.14 |
| 2001-08-27 | 1,400 | 1,450 | 1,390 | 1,401 | 61,600 | 1,052.59 |
| 2001-08-24 | 1,415 | 1,440 | 1,320 | 1,346 | 39,300 | 1,011.27 |
| 2001-08-23 | 1,550 | 1,560 | 1,450 | 1,455 | 69,300 | 1,093.16 |
| 2001-08-22 | 1,590 | 1,600 | 1,551 | 1,561 | 50,800 | 1,172.80 |
| 2001-08-21 | 1,630 | 1,630 | 1,595 | 1,600 | 73,300 | 1,202.10 |
| 2001-08-20 | 1,660 | 1,661 | 1,630 | 1,630 | 21,300 | 1,224.64 |
| 2001-08-17 | 1,718 | 1,721 | 1,690 | 1,692 | 49,800 | 1,271.22 |
| 2001-08-16 | 1,740 | 1,740 | 1,680 | 1,718 | 32,800 | 1,290.76 |
| 2001-08-15 | 1,718 | 1,750 | 1,718 | 1,742 | 22,900 | 1,308.79 |
| 2001-08-14 | 1,674 | 1,720 | 1,669 | 1,718 | 54,600 | 1,290.76 |
| 2001-08-13 | 1,745 | 1,745 | 1,656 | 1,674 | 38,900 | 1,257.70 |
| 2001-08-10 | 1,751 | 1,756 | 1,730 | 1,745 | 68,000 | 1,311.04 |
| 2001-08-09 | 1,820 | 1,827 | 1,750 | 1,751 | 64,200 | 1,315.55 |
| 2001-08-08 | 1,830 | 1,860 | 1,830 | 1,830 | 27,300 | 1,374.91 |
| 2001-08-07 | 1,800 | 1,839 | 1,765 | 1,839 | 38,000 | 1,381.67 |
| 2001-08-06 | 1,920 | 1,920 | 1,849 | 1,865 | 68,000 | 1,401.20 |
| 2001-08-03 | 1,800 | 1,930 | 1,790 | 1,890 | 147,900 | 1,419.98 |
| 2001-08-02 | 1,765 | 1,765 | 1,681 | 1,760 | 233,300 | 1,322.31 |
| 2001-08-01 | 1,815 | 1,843 | 1,795 | 1,795 | 72,200 | 1,348.61 |
| 2001-07-31 | 2,190 | 2,210 | 2,160 | 2,195 | 18,200 | 1,649.14 |
| 2001-07-30 | 2,300 | 2,350 | 2,230 | 2,230 | 16,000 | 1,675.43 |
| 2001-07-27 | 2,460 | 2,460 | 2,400 | 2,430 | 22,200 | 1,825.69 |
| 2001-07-26 | 2,470 | 2,470 | 2,420 | 2,460 | 23,800 | 1,848.23 |
| 2001-07-25 | 2,430 | 2,480 | 2,420 | 2,475 | 28,900 | 1,859.50 |
| 2001-07-24 | 2,410 | 2,460 | 2,355 | 2,460 | 21,200 | 1,848.23 |
| 2001-07-23 | 2,450 | 2,530 | 2,360 | 2,415 | 15,700 | 1,814.43 |
| 2001-07-19 | 2,655 | 2,655 | 2,520 | 2,530 | 15,400 | 1,900.83 |
| 2001-07-18 | 2,765 | 2,780 | 2,655 | 2,690 | 6,400 | 2,021.04 |
| 2001-07-17 | 2,700 | 2,780 | 2,665 | 2,765 | 11,200 | 2,077.39 |
| 2001-07-16 | 2,820 | 2,820 | 2,760 | 2,780 | 11,000 | 2,088.66 |
| 2001-07-13 | 2,750 | 2,880 | 2,750 | 2,805 | 45,700 | 2,107.44 |
| 2001-07-12 | 2,750 | 2,755 | 2,655 | 2,720 | 21,500 | 2,043.58 |
| 2001-07-11 | 2,745 | 2,750 | 2,745 | 2,750 | 10,100 | 2,066.12 |
| 2001-07-10 | 2,800 | 2,800 | 2,730 | 2,750 | 14,300 | 2,066.12 |
| 2001-07-09 | 2,810 | 2,810 | 2,730 | 2,795 | 11,800 | 2,099.92 |
| 2001-07-06 | 2,990 | 2,990 | 2,720 | 2,815 | 41,600 | 2,114.95 |
| 2001-07-05 | 3,200 | 3,200 | 2,980 | 2,980 | 26,300 | 2,238.92 |
| 2001-07-04 | 3,450 | 3,450 | 3,150 | 3,200 | 46,300 | 2,404.21 |
| 2001-07-03 | 3,490 | 3,510 | 3,470 | 3,470 | 74,600 | 2,607.06 |
| 2001-07-02 | 3,600 | 3,600 | 3,480 | 3,490 | 40,200 | 2,622.09 |
| 2001-06-29 | 3,800 | 3,800 | 3,660 | 3,680 | 33,900 | 2,764.84 |
| 2001-06-28 | 3,970 | 4,000 | 3,700 | 3,750 | 14,200 | 2,817.43 |
| 2001-06-27 | 4,010 | 4,010 | 3,760 | 3,770 | 7,700 | 2,832.46 |
| 2001-06-26 | 3,990 | 4,010 | 3,980 | 4,010 | 5,000 | 3,012.77 |
| 2001-06-25 | 3,990 | 4,010 | 3,960 | 4,000 | 4,700 | 3,005.26 |
| 2001-06-22 | 4,100 | 4,100 | 3,950 | 4,040 | 10,200 | 3,035.31 |
| 2001-06-21 | 3,990 | 4,000 | 3,810 | 4,000 | 5,000 | 3,005.26 |
| 2001-06-20 | 3,950 | 3,990 | 3,880 | 3,950 | 12,400 | 2,967.69 |
| 2001-06-19 | 3,840 | 3,900 | 3,790 | 3,900 | 33,500 | 2,930.13 |
| 2001-06-18 | 3,560 | 3,800 | 3,560 | 3,800 | 18,400 | 2,855 |
| 2001-06-15 | 3,900 | 3,910 | 3,820 | 3,870 | 9,400 | 2,907.59 |
| 2001-06-14 | 3,950 | 3,960 | 3,920 | 3,920 | 4,700 | 2,945.15 |
| 2001-06-13 | 4,050 | 4,060 | 4,020 | 4,050 | 14,500 | 3,042.82 |
| 2001-06-12 | 4,190 | 4,190 | 4,100 | 4,130 | 4,300 | 3,102.93 |
| 2001-06-11 | 4,150 | 4,200 | 4,120 | 4,200 | 12,700 | 3,155.52 |
| 2001-06-08 | 4,150 | 4,150 | 4,120 | 4,120 | 21,100 | 3,095.42 |
| 2001-06-07 | 4,100 | 4,150 | 4,080 | 4,150 | 9,000 | 3,117.96 |
| 2001-06-06 | 4,150 | 4,150 | 4,100 | 4,100 | 4,400 | 3,080.39 |
| 2001-06-05 | 4,080 | 4,110 | 4,080 | 4,110 | 7,700 | 3,087.90 |
| 2001-06-04 | 4,100 | 4,150 | 4,080 | 4,080 | 10,700 | 3,065.36 |
| 2001-06-01 | 4,100 | 4,100 | 4,050 | 4,060 | 8,600 | 3,050.34 |
| 2001-05-31 | 4,050 | 4,080 | 4,050 | 4,060 | 5,400 | 3,050.34 |
| 2001-05-30 | 4,150 | 4,150 | 4,060 | 4,060 | 1,900 | 3,050.34 |
| 2001-05-29 | 4,150 | 4,150 | 4,120 | 4,140 | 4,700 | 3,110.44 |
| 2001-05-28 | 4,100 | 4,130 | 4,070 | 4,130 | 2,300 | 3,102.93 |
| 2001-05-25 | 4,060 | 4,140 | 4,050 | 4,100 | 5,700 | 3,080.39 |
| 2001-05-24 | 4,050 | 4,080 | 4,050 | 4,050 | 4,900 | 3,042.82 |
| 2001-05-23 | 4,100 | 4,170 | 4,070 | 4,100 | 6,800 | 3,080.39 |
| 2001-05-22 | 4,100 | 4,140 | 4,070 | 4,100 | 28,800 | 3,080.39 |
| 2001-05-21 | 4,090 | 4,150 | 4,000 | 4,100 | 20,300 | 3,080.39 |
| 2001-05-18 | 4,050 | 4,120 | 3,970 | 3,970 | 9,900 | 2,982.72 |
| 2001-05-17 | 3,940 | 4,000 | 3,900 | 4,000 | 18,500 | 3,005.26 |
| 2001-05-16 | 4,000 | 4,000 | 3,890 | 3,890 | 18,900 | 2,922.61 |
| 2001-05-15 | 4,080 | 4,080 | 4,000 | 4,000 | 9,800 | 3,005.26 |
| 2001-05-14 | 4,100 | 4,100 | 4,080 | 4,080 | 6,900 | 3,065.36 |
| 2001-05-11 | 4,150 | 4,150 | 4,060 | 4,070 | 7,500 | 3,057.85 |
| 2001-05-10 | 4,100 | 4,100 | 4,020 | 4,100 | 12,300 | 3,080.39 |
| 2001-05-09 | 4,150 | 4,150 | 4,080 | 4,100 | 10,800 | 3,080.39 |
| 2001-05-08 | 4,200 | 4,200 | 4,140 | 4,150 | 20,700 | 3,117.96 |
| 2001-05-07 | 4,300 | 4,300 | 4,180 | 4,190 | 22,500 | 3,148.01 |
| 2001-05-02 | 4,190 | 4,200 | 4,100 | 4,190 | 27,500 | 3,148.01 |
| 2001-05-01 | 4,040 | 4,180 | 4,010 | 4,150 | 29,300 | 3,117.96 |
| 2001-04-27 | 3,900 | 3,990 | 3,900 | 3,940 | 12,700 | 2,960.18 |
| 2001-04-26 | 3,950 | 4,000 | 3,890 | 3,890 | 120,400 | 2,922.61 |
| 2001-04-25 | 4,000 | 4,050 | 3,860 | 3,900 | 225,400 | 2,930.13 |
| 2001-04-24 | 4,360 | 4,400 | 4,160 | 4,210 | 76,300 | 3,163.04 |
| 2001-04-23 | 4,720 | 4,800 | 4,660 | 4,660 | 11,800 | 3,501.13 |
| 2001-04-20 | 4,460 | 4,800 | 4,460 | 4,800 | 14,300 | 3,606.31 |
| 2001-04-19 | 4,740 | 4,740 | 4,450 | 4,550 | 10,500 | 3,418.48 |
| 2001-04-18 | 4,300 | 4,700 | 4,280 | 4,700 | 8,000 | 3,531.18 |
| 2001-04-17 | 4,300 | 4,300 | 4,250 | 4,300 | 5,400 | 3,230.65 |
| 2001-04-16 | 4,300 | 4,330 | 4,280 | 4,300 | 13,500 | 3,230.65 |
| 2001-04-13 | 4,390 | 4,390 | 4,320 | 4,330 | 1,300 | 3,253.19 |
| 2001-04-12 | 4,440 | 4,450 | 4,390 | 4,390 | 6,100 | 3,298.27 |
| 2001-04-11 | 4,450 | 4,480 | 4,370 | 4,390 | 7,500 | 3,298.27 |
| 2001-04-10 | 4,380 | 4,410 | 4,380 | 4,410 | 17,500 | 3,313.30 |
| 2001-04-09 | 4,400 | 4,430 | 4,400 | 4,430 | 5,100 | 3,328.32 |
| 2001-04-06 | 4,500 | 4,510 | 4,400 | 4,400 | 3,500 | 3,305.79 |
| 2001-04-05 | 4,260 | 4,400 | 4,260 | 4,350 | 12,300 | 3,268.22 |
| 2001-04-04 | 4,350 | 4,350 | 4,150 | 4,200 | 34,600 | 3,155.52 |
| 2001-04-03 | 4,480 | 4,480 | 4,390 | 4,430 | 17,900 | 3,328.32 |
| 2001-04-02 | 4,550 | 4,550 | 4,500 | 4,530 | 4,500 | 3,403.46 |
| 2001-03-30 | 4,500 | 4,540 | 4,500 | 4,510 | 6,500 | 3,388.43 |
| 2001-03-29 | 4,900 | 4,900 | 4,600 | 4,600 | 1,800 | 3,456.05 |
| 2001-03-28 | 4,690 | 4,990 | 4,690 | 4,960 | 3,300 | 3,726.52 |
| 2001-03-27 | 4,790 | 5,000 | 4,690 | 4,690 | 5,200 | 3,523.67 |
| 2001-03-26 | 4,710 | 4,820 | 4,710 | 4,820 | 23,700 | 3,621.34 |
| 2001-03-23 | 4,610 | 4,700 | 4,610 | 4,700 | 7,300 | 3,531.18 |
| 2001-03-22 | 4,640 | 4,720 | 4,610 | 4,610 | 13,600 | 3,463.56 |
| 2001-03-21 | 4,700 | 4,760 | 4,600 | 4,690 | 7,300 | 3,523.67 |
| 2001-03-19 | 4,550 | 4,590 | 4,550 | 4,550 | 9,600 | 3,418.48 |
| 2001-03-16 | 4,420 | 4,590 | 4,420 | 4,500 | 3,800 | 3,380.92 |
| 2001-03-15 | 4,310 | 4,570 | 4,240 | 4,370 | 12,900 | 3,283.25 |
| 2001-03-14 | 4,340 | 4,380 | 4,340 | 4,350 | 6,500 | 3,268.22 |
| 2001-03-13 | 4,280 | 4,520 | 4,200 | 4,440 | 12,900 | 3,335.84 |
| 2001-03-12 | 4,690 | 4,690 | 4,410 | 4,410 | 11,600 | 3,313.30 |
| 2001-03-09 | 4,800 | 4,800 | 4,600 | 4,600 | 20,200 | 3,456.05 |
| 2001-03-08 | 4,600 | 4,650 | 4,570 | 4,600 | 18,200 | 3,456.05 |
| 2001-03-07 | 4,400 | 4,740 | 4,400 | 4,600 | 13,100 | 3,456.05 |
| 2001-03-06 | 4,340 | 4,530 | 4,340 | 4,420 | 16,400 | 3,320.81 |
| 2001-03-05 | 4,510 | 4,510 | 4,480 | 4,490 | 3,200 | 3,373.40 |
| 2001-03-02 | 4,500 | 4,510 | 4,450 | 4,490 | 9,100 | 3,373.40 |
| 2001-03-01 | 4,550 | 4,560 | 4,450 | 4,500 | 20,100 | 3,380.92 |
| 2001-02-28 | 4,650 | 4,690 | 4,650 | 4,660 | 17,200 | 3,501.13 |
| 2001-02-27 | 4,600 | 4,650 | 4,600 | 4,650 | 4,600 | 3,493.61 |
| 2001-02-26 | 4,560 | 4,700 | 4,550 | 4,700 | 3,300 | 3,531.18 |
| 2001-02-23 | 4,570 | 4,600 | 4,550 | 4,550 | 40,700 | 3,418.48 |
| 2001-02-22 | 4,530 | 4,600 | 4,520 | 4,570 | 7,100 | 3,433.51 |
| 2001-02-21 | 4,620 | 4,630 | 4,540 | 4,590 | 7,000 | 3,448.53 |
| 2001-02-20 | 4,800 | 4,800 | 4,520 | 4,640 | 16,400 | 3,486.10 |
| 2001-02-19 | 4,800 | 4,860 | 4,800 | 4,810 | 5,800 | 3,613.82 |
| 2001-02-16 | 5,000 | 5,000 | 4,800 | 4,920 | 13,100 | 3,696.47 |
| 2001-02-15 | 4,600 | 5,060 | 4,600 | 4,920 | 31,600 | 3,696.47 |
| 2001-02-14 | 4,600 | 4,600 | 4,500 | 4,560 | 9,800 | 3,426 |
| 2001-02-13 | 4,550 | 4,550 | 4,400 | 4,500 | 10,400 | 3,380.92 |
| 2001-02-09 | 4,450 | 4,450 | 4,320 | 4,450 | 44,100 | 3,343.35 |
| 2001-02-08 | 4,500 | 4,500 | 4,400 | 4,460 | 51,400 | 3,350.86 |
| 2001-02-07 | 4,010 | 4,010 | 3,990 | 4,000 | 8,500 | 3,005.26 |
| 2001-02-06 | 4,200 | 4,210 | 4,000 | 4,010 | 18,100 | 3,012.77 |
| 2001-02-05 | 4,050 | 4,200 | 4,000 | 4,200 | 2,900 | 3,155.52 |
| 2001-02-02 | 3,700 | 4,000 | 3,700 | 3,950 | 9,600 | 2,967.69 |
| 2001-02-01 | 3,650 | 3,750 | 3,650 | 3,750 | 9,000 | 2,817.43 |
| 2001-01-31 | 3,760 | 3,760 | 3,650 | 3,650 | 3,400 | 2,742.30 |
| 2001-01-30 | 3,750 | 3,760 | 3,750 | 3,760 | 800 | 2,824.94 |
| 2001-01-29 | 3,750 | 3,750 | 3,700 | 3,710 | 1,900 | 2,787.38 |
| 2001-01-26 | 3,850 | 3,850 | 3,760 | 3,800 | 5,800 | 2,855 |
| 2001-01-25 | 3,800 | 3,810 | 3,760 | 3,760 | 2,000 | 2,824.94 |
| 2001-01-24 | 3,950 | 3,950 | 3,800 | 3,800 | 200 | 2,855 |
| 2001-01-23 | 3,850 | 3,890 | 3,850 | 3,850 | 2,700 | 2,892.56 |
| 2001-01-22 | 3,850 | 3,960 | 3,850 | 3,900 | 3,900 | 2,930.13 |
| 2001-01-19 | 3,780 | 3,950 | 3,780 | 3,900 | 13,600 | 2,930.13 |
| 2001-01-18 | 3,550 | 3,850 | 3,550 | 3,780 | 3,800 | 2,839.97 |
| 2001-01-17 | 3,530 | 3,550 | 3,490 | 3,550 | 5,500 | 2,667.17 |
| 2001-01-16 | 3,500 | 3,530 | 3,400 | 3,530 | 17,300 | 2,652.14 |
| 2001-01-15 | 3,350 | 3,350 | 3,350 | 3,350 | 1,300 | 2,516.90 |
| 2001-01-12 | 3,270 | 3,350 | 3,270 | 3,350 | 13,400 | 2,516.90 |
| 2001-01-11 | 3,500 | 3,530 | 3,250 | 3,270 | 4,700 | 2,456.80 |
| 2001-01-10 | 3,500 | 3,500 | 3,250 | 3,250 | 12,000 | 2,441.77 |
| 2001-01-09 | 3,600 | 3,600 | 3,500 | 3,500 | 2,900 | 2,629.60 |
| 2001-01-05 | 3,850 | 3,850 | 3,620 | 3,800 | 15,100 | 2,855 |
| 2001-01-04 | 3,950 | 4,030 | 3,930 | 3,930 | 15,300 | 2,952.67 |
分割・併合履歴 ： [2004-12-27]1株→1.1株 [2004-06-25]1株→1.1株 [2002-12-25]1株→1.1株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株 [1993-12-27]1株→1.1株
