6820 アイコム(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 | 950 | 1,020 | 950 | 1,000 | 4,100 | 1,000 |
| 2001-12-27 | 930 | 931 | 920 | 931 | 4,400 | 931 |
| 2001-12-26 | 930 | 930 | 920 | 925 | 2,900 | 925 |
| 2001-12-25 | 910 | 950 | 910 | 939 | 23,500 | 939 |
| 2001-12-21 | 1,048 | 1,050 | 999 | 1,000 | 5,600 | 1,000 |
| 2001-12-20 | 1,000 | 1,048 | 980 | 1,048 | 9,800 | 1,048 |
| 2001-12-19 | 1,009 | 1,010 | 969 | 980 | 6,900 | 980 |
| 2001-12-18 | 1,040 | 1,040 | 989 | 1,000 | 6,400 | 1,000 |
| 2001-12-17 | 1,032 | 1,032 | 1,005 | 1,006 | 2,900 | 1,006 |
| 2001-12-14 | 1,001 | 1,062 | 1,000 | 1,062 | 20,100 | 1,062 |
| 2001-12-13 | 1,048 | 1,059 | 1,020 | 1,022 | 1,500 | 1,022 |
| 2001-12-12 | 1,020 | 1,053 | 1,019 | 1,048 | 4,600 | 1,048 |
| 2001-12-11 | 1,031 | 1,031 | 1,017 | 1,018 | 4,100 | 1,018 |
| 2001-12-10 | 1,080 | 1,080 | 1,031 | 1,031 | 4,900 | 1,031 |
| 2001-12-07 | 1,050 | 1,080 | 1,020 | 1,080 | 1,800 | 1,080 |
| 2001-12-06 | 1,055 | 1,080 | 1,050 | 1,050 | 19,700 | 1,050 |
| 2001-12-05 | 1,051 | 1,051 | 1,049 | 1,050 | 2,400 | 1,050 |
| 2001-12-04 | 1,081 | 1,081 | 1,030 | 1,050 | 5,100 | 1,050 |
| 2001-12-03 | 1,100 | 1,100 | 1,058 | 1,058 | 3,600 | 1,058 |
| 2001-11-30 | 1,100 | 1,100 | 1,087 | 1,097 | 3,900 | 1,097 |
| 2001-11-29 | 1,100 | 1,100 | 1,085 | 1,085 | 3,100 | 1,085 |
| 2001-11-28 | 1,120 | 1,141 | 1,119 | 1,119 | 500 | 1,119 |
| 2001-11-27 | 1,170 | 1,178 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2001-11-26 | 1,155 | 1,170 | 1,155 | 1,170 | 2,300 | 1,170 |
| 2001-11-22 | 1,100 | 1,169 | 1,100 | 1,155 | 11,500 | 1,155 |
| 2001-11-21 | 1,103 | 1,103 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2001-11-20 | 1,168 | 1,168 | 1,113 | 1,113 | 1,200 | 1,113 |
| 2001-11-19 | 1,094 | 1,102 | 1,094 | 1,101 | 2,300 | 1,101 |
| 2001-11-16 | 1,149 | 1,180 | 1,146 | 1,174 | 5,400 | 1,174 |
| 2001-11-15 | 1,145 | 1,150 | 1,136 | 1,150 | 6,000 | 1,150 |
| 2001-11-14 | 1,150 | 1,150 | 1,123 | 1,140 | 2,400 | 1,140 |
| 2001-11-13 | 1,080 | 1,135 | 1,080 | 1,135 | 2,600 | 1,135 |
| 2001-11-12 | 1,115 | 1,115 | 1,110 | 1,111 | 2,000 | 1,111 |
| 2001-11-09 | 1,076 | 1,115 | 1,062 | 1,115 | 5,100 | 1,115 |
| 2001-11-08 | 1,060 | 1,117 | 1,060 | 1,116 | 3,500 | 1,116 |
| 2001-11-07 | 1,130 | 1,130 | 1,091 | 1,116 | 12,800 | 1,116 |
| 2001-11-06 | 1,150 | 1,150 | 1,100 | 1,110 | 9,000 | 1,110 |
| 2001-11-05 | 1,150 | 1,190 | 1,148 | 1,187 | 4,200 | 1,187 |
| 2001-11-02 | 1,166 | 1,166 | 1,111 | 1,131 | 5,300 | 1,131 |
| 2001-11-01 | 1,148 | 1,195 | 1,125 | 1,166 | 5,200 | 1,166 |
| 2001-10-31 | 1,120 | 1,125 | 1,107 | 1,125 | 2,900 | 1,125 |
| 2001-10-30 | 1,099 | 1,160 | 1,080 | 1,100 | 8,600 | 1,100 |
| 2001-10-29 | 1,226 | 1,226 | 1,199 | 1,199 | 4,100 | 1,199 |
| 2001-10-26 | 1,167 | 1,200 | 1,154 | 1,190 | 12,900 | 1,190 |
| 2001-10-25 | 1,135 | 1,150 | 1,120 | 1,150 | 8,100 | 1,150 |
| 2001-10-24 | 1,125 | 1,135 | 1,123 | 1,135 | 7,600 | 1,135 |
| 2001-10-23 | 1,095 | 1,127 | 1,095 | 1,125 | 4,400 | 1,125 |
| 2001-10-22 | 1,120 | 1,125 | 1,118 | 1,118 | 1,700 | 1,118 |
| 2001-10-19 | 1,130 | 1,134 | 1,054 | 1,100 | 3,100 | 1,100 |
| 2001-10-18 | 1,125 | 1,130 | 1,100 | 1,130 | 10,000 | 1,130 |
| 2001-10-17 | 1,110 | 1,135 | 1,060 | 1,135 | 4,600 | 1,135 |
| 2001-10-16 | 1,135 | 1,135 | 1,000 | 1,060 | 4,300 | 1,060 |
| 2001-10-15 | 1,120 | 1,130 | 1,091 | 1,130 | 4,300 | 1,130 |
| 2001-10-12 | 1,145 | 1,145 | 1,120 | 1,140 | 6,200 | 1,140 |
| 2001-10-11 | 1,140 | 1,140 | 1,110 | 1,138 | 6,900 | 1,138 |
| 2001-10-10 | 1,135 | 1,135 | 1,100 | 1,100 | 4,100 | 1,100 |
| 2001-10-09 | 1,131 | 1,150 | 1,130 | 1,135 | 3,500 | 1,135 |
| 2001-10-05 | 1,150 | 1,150 | 1,074 | 1,100 | 3,300 | 1,100 |
| 2001-10-04 | 1,150 | 1,150 | 1,112 | 1,135 | 7,300 | 1,135 |
| 2001-10-03 | 1,150 | 1,150 | 1,119 | 1,139 | 8,800 | 1,139 |
| 2001-10-02 | 999 | 1,010 | 997 | 1,010 | 5,400 | 1,010 |
| 2001-10-01 | 965 | 999 | 965 | 999 | 8,600 | 999 |
| 2001-09-28 | 960 | 965 | 948 | 965 | 16,700 | 965 |
| 2001-09-27 | 965 | 965 | 930 | 948 | 5,200 | 948 |
| 2001-09-26 | 955 | 980 | 945 | 960 | 3,100 | 960 |
| 2001-09-25 | 980 | 980 | 920 | 935 | 2,800 | 935 |
| 2001-09-21 | 990 | 990 | 982 | 983 | 3,600 | 983 |
| 2001-09-20 | 998 | 998 | 978 | 990 | 6,300 | 990 |
| 2001-09-19 | 1,000 | 1,000 | 980 | 990 | 3,800 | 990 |
| 2001-09-18 | 967 | 985 | 960 | 960 | 7,300 | 960 |
| 2001-09-17 | 970 | 975 | 932 | 967 | 2,900 | 967 |
| 2001-09-14 | 930 | 975 | 930 | 975 | 10,300 | 975 |
| 2001-09-13 | 945 | 945 | 895 | 925 | 31,000 | 925 |
| 2001-09-12 | 1,000 | 1,000 | 945 | 945 | 7,900 | 945 |
| 2001-09-11 | 1,035 | 1,035 | 1,000 | 1,008 | 11,200 | 1,008 |
| 2001-09-10 | 1,065 | 1,066 | 1,015 | 1,015 | 4,400 | 1,015 |
| 2001-09-07 | 1,034 | 1,045 | 1,016 | 1,045 | 3,000 | 1,045 |
| 2001-09-06 | 1,093 | 1,093 | 1,073 | 1,074 | 11,200 | 1,074 |
| 2001-09-05 | 1,070 | 1,074 | 1,013 | 1,013 | 5,700 | 1,013 |
| 2001-09-04 | 990 | 1,080 | 990 | 1,080 | 6,800 | 1,080 |
| 2001-09-03 | 1,102 | 1,121 | 1,050 | 1,050 | 15,900 | 1,050 |
| 2001-08-31 | 1,113 | 1,120 | 1,100 | 1,102 | 8,600 | 1,102 |
| 2001-08-30 | 1,121 | 1,123 | 1,113 | 1,113 | 8,500 | 1,113 |
| 2001-08-29 | 1,122 | 1,122 | 1,120 | 1,120 | 1,200 | 1,120 |
| 2001-08-28 | 1,140 | 1,150 | 1,120 | 1,121 | 8,500 | 1,121 |
| 2001-08-27 | 1,160 | 1,160 | 1,140 | 1,140 | 1,500 | 1,140 |
| 2001-08-24 | 1,140 | 1,140 | 1,111 | 1,111 | 2,200 | 1,111 |
| 2001-08-23 | 1,135 | 1,143 | 1,120 | 1,140 | 7,000 | 1,140 |
| 2001-08-22 | 1,145 | 1,145 | 1,136 | 1,136 | 4,400 | 1,136 |
| 2001-08-21 | 1,169 | 1,170 | 1,139 | 1,148 | 6,300 | 1,148 |
| 2001-08-20 | 1,150 | 1,169 | 1,146 | 1,160 | 2,300 | 1,160 |
| 2001-08-17 | 1,170 | 1,170 | 1,140 | 1,146 | 5,900 | 1,146 |
| 2001-08-16 | 1,160 | 1,160 | 1,143 | 1,144 | 2,400 | 1,144 |
| 2001-08-15 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 1,140 |
| 2001-08-14 | 1,138 | 1,150 | 1,138 | 1,148 | 1,900 | 1,148 |
| 2001-08-13 | 1,154 | 1,154 | 1,132 | 1,132 | 3,000 | 1,132 |
| 2001-08-10 | 1,160 | 1,185 | 1,153 | 1,153 | 4,400 | 1,153 |
| 2001-08-09 | 1,156 | 1,170 | 1,150 | 1,153 | 7,400 | 1,153 |
| 2001-08-08 | 1,171 | 1,178 | 1,171 | 1,172 | 800 | 1,172 |
| 2001-08-07 | 1,163 | 1,200 | 1,163 | 1,199 | 5,800 | 1,199 |
| 2001-08-06 | 1,191 | 1,191 | 1,166 | 1,166 | 2,400 | 1,166 |
| 2001-08-03 | 1,191 | 1,210 | 1,191 | 1,199 | 4,600 | 1,199 |
| 2001-08-02 | 1,200 | 1,210 | 1,192 | 1,192 | 8,900 | 1,192 |
| 2001-08-01 | 1,186 | 1,195 | 1,186 | 1,191 | 5,600 | 1,191 |
| 2001-07-31 | 1,174 | 1,190 | 1,174 | 1,186 | 4,800 | 1,186 |
| 2001-07-30 | 1,198 | 1,200 | 1,151 | 1,154 | 2,100 | 1,154 |
| 2001-07-27 | 1,140 | 1,191 | 1,140 | 1,191 | 6,200 | 1,191 |
| 2001-07-26 | 1,188 | 1,192 | 1,182 | 1,192 | 3,700 | 1,192 |
| 2001-07-25 | 1,178 | 1,178 | 1,143 | 1,148 | 3,800 | 1,148 |
| 2001-07-24 | 1,175 | 1,179 | 1,135 | 1,179 | 7,900 | 1,179 |
| 2001-07-23 | 1,178 | 1,180 | 1,140 | 1,180 | 5,100 | 1,180 |
| 2001-07-19 | 1,170 | 1,175 | 1,159 | 1,175 | 4,600 | 1,175 |
| 2001-07-18 | 1,163 | 1,170 | 1,146 | 1,160 | 4,800 | 1,160 |
| 2001-07-17 | 1,145 | 1,160 | 1,131 | 1,143 | 6,000 | 1,143 |
| 2001-07-16 | 1,122 | 1,145 | 1,113 | 1,125 | 6,300 | 1,125 |
| 2001-07-13 | 1,103 | 1,125 | 1,079 | 1,125 | 16,600 | 1,125 |
| 2001-07-12 | 1,080 | 1,100 | 1,080 | 1,099 | 5,800 | 1,099 |
| 2001-07-11 | 1,129 | 1,129 | 1,090 | 1,090 | 12,200 | 1,090 |
| 2001-07-10 | 1,161 | 1,161 | 1,118 | 1,129 | 3,900 | 1,129 |
| 2001-07-09 | 1,153 | 1,160 | 1,140 | 1,150 | 3,500 | 1,150 |
| 2001-07-06 | 1,190 | 1,190 | 1,175 | 1,184 | 2,700 | 1,184 |
| 2001-07-05 | 1,209 | 1,209 | 1,190 | 1,190 | 2,200 | 1,190 |
| 2001-07-04 | 1,214 | 1,214 | 1,207 | 1,209 | 4,000 | 1,209 |
| 2001-07-03 | 1,220 | 1,220 | 1,210 | 1,210 | 200 | 1,210 |
| 2001-07-02 | 1,235 | 1,235 | 1,211 | 1,217 | 1,100 | 1,217 |
| 2001-06-29 | 1,248 | 1,249 | 1,200 | 1,234 | 4,400 | 1,234 |
| 2001-06-28 | 1,200 | 1,249 | 1,185 | 1,249 | 8,200 | 1,249 |
| 2001-06-27 | 1,235 | 1,235 | 1,201 | 1,210 | 2,000 | 1,210 |
| 2001-06-26 | 1,210 | 1,220 | 1,210 | 1,220 | 6,100 | 1,220 |
| 2001-06-25 | 1,240 | 1,248 | 1,220 | 1,241 | 3,900 | 1,241 |
| 2001-06-22 | 1,237 | 1,240 | 1,224 | 1,240 | 3,300 | 1,240 |
| 2001-06-21 | 1,217 | 1,225 | 1,194 | 1,199 | 1,600 | 1,199 |
| 2001-06-20 | 1,217 | 1,217 | 1,210 | 1,210 | 1,700 | 1,210 |
| 2001-06-19 | 1,219 | 1,219 | 1,196 | 1,219 | 900 | 1,219 |
| 2001-06-18 | 1,200 | 1,210 | 1,179 | 1,190 | 4,800 | 1,190 |
| 2001-06-15 | 1,243 | 1,243 | 1,190 | 1,190 | 5,700 | 1,190 |
| 2001-06-14 | 1,219 | 1,250 | 1,190 | 1,250 | 8,100 | 1,250 |
| 2001-06-13 | 1,202 | 1,202 | 1,190 | 1,191 | 8,300 | 1,191 |
| 2001-06-12 | 1,222 | 1,222 | 1,209 | 1,210 | 5,400 | 1,210 |
| 2001-06-11 | 1,230 | 1,230 | 1,220 | 1,229 | 1,300 | 1,229 |
| 2001-06-08 | 1,279 | 1,279 | 1,220 | 1,230 | 23,400 | 1,230 |
| 2001-06-07 | 1,220 | 1,220 | 1,214 | 1,219 | 2,100 | 1,219 |
| 2001-06-06 | 1,221 | 1,230 | 1,216 | 1,220 | 2,000 | 1,220 |
| 2001-06-05 | 1,249 | 1,249 | 1,220 | 1,230 | 1,200 | 1,230 |
| 2001-06-04 | 1,250 | 1,251 | 1,212 | 1,213 | 5,900 | 1,213 |
| 2001-06-01 | 1,223 | 1,264 | 1,223 | 1,249 | 1,900 | 1,249 |
| 2001-05-31 | 1,240 | 1,240 | 1,213 | 1,213 | 2,300 | 1,213 |
| 2001-05-30 | 1,260 | 1,265 | 1,210 | 1,240 | 8,500 | 1,240 |
| 2001-05-29 | 1,265 | 1,265 | 1,240 | 1,240 | 5,800 | 1,240 |
| 2001-05-28 | 1,268 | 1,268 | 1,265 | 1,265 | 1,100 | 1,265 |
| 2001-05-25 | 1,250 | 1,289 | 1,230 | 1,236 | 13,400 | 1,236 |
| 2001-05-24 | 1,275 | 1,275 | 1,230 | 1,230 | 10,300 | 1,230 |
| 2001-05-23 | 1,290 | 1,295 | 1,280 | 1,289 | 12,300 | 1,289 |
| 2001-05-22 | 1,310 | 1,310 | 1,275 | 1,276 | 8,500 | 1,276 |
| 2001-05-21 | 1,275 | 1,300 | 1,275 | 1,299 | 5,400 | 1,299 |
| 2001-05-18 | 1,282 | 1,285 | 1,261 | 1,271 | 5,900 | 1,271 |
| 2001-05-17 | 1,282 | 1,299 | 1,270 | 1,285 | 5,200 | 1,285 |
| 2001-05-16 | 1,298 | 1,310 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2001-05-15 | 1,315 | 1,315 | 1,291 | 1,299 | 4,900 | 1,299 |
| 2001-05-14 | 1,280 | 1,300 | 1,280 | 1,295 | 6,400 | 1,295 |
| 2001-05-11 | 1,325 | 1,345 | 1,315 | 1,315 | 2,900 | 1,315 |
| 2001-05-10 | 1,350 | 1,370 | 1,300 | 1,345 | 12,100 | 1,345 |
| 2001-05-09 | 1,360 | 1,360 | 1,309 | 1,350 | 25,700 | 1,350 |
| 2001-05-08 | 1,294 | 1,350 | 1,280 | 1,350 | 33,400 | 1,350 |
| 2001-05-07 | 1,275 | 1,275 | 1,256 | 1,274 | 7,900 | 1,274 |
| 2001-05-02 | 1,280 | 1,280 | 1,230 | 1,255 | 15,400 | 1,255 |
| 2001-05-01 | 1,230 | 1,280 | 1,230 | 1,274 | 9,500 | 1,274 |
| 2001-04-27 | 1,200 | 1,231 | 1,200 | 1,229 | 7,800 | 1,229 |
| 2001-04-26 | 1,191 | 1,200 | 1,181 | 1,200 | 14,000 | 1,200 |
| 2001-04-25 | 1,211 | 1,213 | 1,186 | 1,186 | 8,600 | 1,186 |
| 2001-04-24 | 1,210 | 1,213 | 1,180 | 1,205 | 4,600 | 1,205 |
| 2001-04-23 | 1,230 | 1,250 | 1,180 | 1,208 | 22,400 | 1,208 |
| 2001-04-20 | 1,250 | 1,255 | 1,228 | 1,235 | 15,100 | 1,235 |
| 2001-04-19 | 1,250 | 1,270 | 1,249 | 1,249 | 4,800 | 1,249 |
| 2001-04-18 | 1,260 | 1,260 | 1,225 | 1,230 | 12,500 | 1,230 |
| 2001-04-17 | 1,250 | 1,250 | 1,225 | 1,240 | 1,700 | 1,240 |
| 2001-04-16 | 1,231 | 1,235 | 1,231 | 1,233 | 3,200 | 1,233 |
| 2001-04-13 | 1,232 | 1,234 | 1,227 | 1,234 | 3,600 | 1,234 |
| 2001-04-12 | 1,259 | 1,259 | 1,230 | 1,230 | 2,900 | 1,230 |
| 2001-04-11 | 1,235 | 1,259 | 1,220 | 1,259 | 2,200 | 1,259 |
| 2001-04-10 | 1,273 | 1,273 | 1,230 | 1,235 | 5,400 | 1,235 |
| 2001-04-09 | 1,290 | 1,295 | 1,232 | 1,232 | 3,000 | 1,232 |
| 2001-04-06 | 1,290 | 1,300 | 1,241 | 1,260 | 6,800 | 1,260 |
| 2001-04-05 | 1,250 | 1,250 | 1,210 | 1,250 | 2,800 | 1,250 |
| 2001-04-04 | 1,196 | 1,248 | 1,180 | 1,230 | 6,500 | 1,230 |
| 2001-04-03 | 1,225 | 1,225 | 1,183 | 1,191 | 15,200 | 1,191 |
| 2001-04-02 | 1,205 | 1,225 | 1,200 | 1,225 | 6,400 | 1,225 |
| 2001-03-30 | 1,239 | 1,240 | 1,225 | 1,225 | 4,800 | 1,225 |
| 2001-03-29 | 1,265 | 1,265 | 1,240 | 1,240 | 5,500 | 1,240 |
| 2001-03-28 | 1,300 | 1,300 | 1,240 | 1,279 | 8,600 | 1,279 |
| 2001-03-27 | 1,353 | 1,354 | 1,299 | 1,300 | 5,800 | 1,300 |
| 2001-03-26 | 1,358 | 1,360 | 1,290 | 1,360 | 11,800 | 1,360 |
| 2001-03-23 | 1,250 | 1,360 | 1,240 | 1,358 | 18,300 | 1,358 |
| 2001-03-22 | 1,205 | 1,218 | 1,204 | 1,210 | 16,800 | 1,210 |
| 2001-03-21 | 1,180 | 1,229 | 1,156 | 1,205 | 10,200 | 1,205 |
| 2001-03-19 | 1,180 | 1,181 | 1,168 | 1,180 | 8,600 | 1,180 |
| 2001-03-16 | 1,181 | 1,231 | 1,150 | 1,156 | 30,900 | 1,156 |
| 2001-03-15 | 1,190 | 1,200 | 1,150 | 1,200 | 2,900 | 1,200 |
| 2001-03-14 | 1,207 | 1,210 | 1,191 | 1,191 | 8,800 | 1,191 |
| 2001-03-13 | 1,249 | 1,249 | 1,201 | 1,205 | 6,300 | 1,205 |
| 2001-03-12 | 1,271 | 1,271 | 1,251 | 1,251 | 6,800 | 1,251 |
| 2001-03-09 | 1,300 | 1,300 | 1,250 | 1,251 | 24,500 | 1,251 |
| 2001-03-08 | 1,241 | 1,295 | 1,241 | 1,255 | 4,100 | 1,255 |
| 2001-03-07 | 1,270 | 1,270 | 1,224 | 1,240 | 10,100 | 1,240 |
| 2001-03-06 | 1,233 | 1,251 | 1,202 | 1,240 | 31,000 | 1,240 |
| 2001-03-05 | 1,309 | 1,309 | 1,272 | 1,273 | 6,400 | 1,273 |
| 2001-03-02 | 1,322 | 1,334 | 1,278 | 1,320 | 10,800 | 1,320 |
| 2001-03-01 | 1,400 | 1,400 | 1,355 | 1,355 | 16,000 | 1,355 |
| 2001-02-28 | 1,355 | 1,460 | 1,355 | 1,460 | 81,200 | 1,460 |
| 2001-02-27 | 1,412 | 1,435 | 1,410 | 1,415 | 17,900 | 1,415 |
| 2001-02-26 | 1,460 | 1,460 | 1,410 | 1,450 | 9,000 | 1,450 |
| 2001-02-23 | 1,420 | 1,460 | 1,420 | 1,450 | 12,100 | 1,450 |
| 2001-02-22 | 1,440 | 1,500 | 1,390 | 1,480 | 23,500 | 1,480 |
| 2001-02-21 | 1,390 | 1,450 | 1,370 | 1,450 | 54,700 | 1,450 |
| 2001-02-20 | 1,230 | 1,250 | 1,210 | 1,250 | 6,300 | 1,250 |
| 2001-02-19 | 1,280 | 1,290 | 1,230 | 1,230 | 1,300 | 1,230 |
| 2001-02-16 | 1,230 | 1,300 | 1,220 | 1,300 | 3,900 | 1,300 |
| 2001-02-15 | 1,190 | 1,248 | 1,190 | 1,203 | 10,700 | 1,203 |
| 2001-02-14 | 1,201 | 1,210 | 1,160 | 1,160 | 6,800 | 1,160 |
| 2001-02-13 | 1,230 | 1,230 | 1,201 | 1,201 | 5,000 | 1,201 |
| 2001-02-09 | 1,210 | 1,220 | 1,209 | 1,209 | 6,300 | 1,209 |
| 2001-02-08 | 1,290 | 1,290 | 1,230 | 1,240 | 5,300 | 1,240 |
| 2001-02-07 | 1,320 | 1,320 | 1,260 | 1,280 | 13,700 | 1,280 |
| 2001-02-06 | 1,300 | 1,345 | 1,300 | 1,325 | 8,300 | 1,325 |
| 2001-02-05 | 1,295 | 1,320 | 1,295 | 1,320 | 7,900 | 1,320 |
| 2001-02-02 | 1,325 | 1,325 | 1,261 | 1,271 | 13,000 | 1,271 |
| 2001-02-01 | 1,410 | 1,410 | 1,310 | 1,320 | 9,300 | 1,320 |
| 2001-01-31 | 1,540 | 1,540 | 1,470 | 1,470 | 7,300 | 1,470 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
