6857 (株)アドバンテスト 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 | 7,520 | 7,590 | 7,350 | 7,420 | 281,400 | 927.50 |
| 2001-12-27 | 7,250 | 7,550 | 7,120 | 7,490 | 510,500 | 936.25 |
| 2001-12-26 | 7,100 | 7,330 | 7,060 | 7,230 | 487,600 | 903.75 |
| 2001-12-25 | 7,310 | 7,350 | 7,030 | 7,040 | 563,600 | 880 |
| 2001-12-21 | 7,450 | 7,650 | 7,260 | 7,300 | 794,100 | 912.50 |
| 2001-12-20 | 8,020 | 8,140 | 7,830 | 7,950 | 509,000 | 993.75 |
| 2001-12-19 | 8,090 | 8,250 | 8,000 | 8,020 | 454,300 | 1,002.50 |
| 2001-12-18 | 8,250 | 8,410 | 8,100 | 8,100 | 540,000 | 1,012.50 |
| 2001-12-17 | 8,200 | 8,230 | 7,980 | 8,000 | 525,000 | 1,000 |
| 2001-12-14 | 8,540 | 8,540 | 8,160 | 8,210 | 3,889,800 | 1,026.25 |
| 2001-12-13 | 8,700 | 8,740 | 8,400 | 8,540 | 626,000 | 1,067.50 |
| 2001-12-12 | 8,520 | 8,800 | 8,520 | 8,800 | 1,097,600 | 1,100 |
| 2001-12-11 | 8,550 | 8,650 | 8,420 | 8,420 | 853,800 | 1,052.50 |
| 2001-12-10 | 8,700 | 8,760 | 8,590 | 8,750 | 1,078,600 | 1,093.75 |
| 2001-12-07 | 8,590 | 8,840 | 8,550 | 8,750 | 1,143,300 | 1,093.75 |
| 2001-12-06 | 8,280 | 8,780 | 8,270 | 8,620 | 2,382,000 | 1,077.50 |
| 2001-12-05 | 7,800 | 7,980 | 7,730 | 7,960 | 1,053,500 | 995 |
| 2001-12-04 | 7,460 | 7,620 | 7,360 | 7,510 | 502,000 | 938.75 |
| 2001-12-03 | 7,660 | 7,660 | 7,470 | 7,510 | 562,400 | 938.75 |
| 2001-11-30 | 7,850 | 7,930 | 7,610 | 7,860 | 663,100 | 982.50 |
| 2001-11-29 | 7,630 | 7,750 | 7,490 | 7,750 | 818,500 | 968.75 |
| 2001-11-28 | 7,790 | 7,930 | 7,700 | 7,700 | 622,600 | 962.50 |
| 2001-11-27 | 7,900 | 8,420 | 7,800 | 7,890 | 1,156,300 | 986.25 |
| 2001-11-26 | 7,630 | 8,000 | 7,620 | 8,000 | 686,500 | 1,000 |
| 2001-11-22 | 7,250 | 7,450 | 7,220 | 7,430 | 324,900 | 928.75 |
| 2001-11-21 | 7,160 | 7,550 | 7,130 | 7,280 | 745,300 | 910 |
| 2001-11-20 | 7,640 | 7,680 | 7,240 | 7,260 | 608,600 | 907.50 |
| 2001-11-19 | 7,700 | 7,900 | 7,590 | 7,640 | 707,000 | 955 |
| 2001-11-16 | 7,380 | 7,970 | 7,320 | 7,600 | 1,405,900 | 950 |
| 2001-11-15 | 7,090 | 7,340 | 7,080 | 7,280 | 1,207,300 | 910 |
| 2001-11-14 | 6,990 | 7,140 | 6,930 | 7,010 | 753,000 | 876.25 |
| 2001-11-13 | 6,680 | 6,800 | 6,650 | 6,780 | 561,900 | 847.50 |
| 2001-11-12 | 6,950 | 6,970 | 6,680 | 6,680 | 512,300 | 835 |
| 2001-11-09 | 6,980 | 7,100 | 6,830 | 6,950 | 840,000 | 868.75 |
| 2001-11-08 | 6,870 | 7,000 | 6,730 | 6,980 | 529,300 | 872.50 |
| 2001-11-07 | 7,160 | 7,190 | 6,860 | 6,860 | 1,086,700 | 857.50 |
| 2001-11-06 | 7,100 | 7,260 | 7,010 | 7,250 | 1,392,600 | 906.25 |
| 2001-11-05 | 6,860 | 6,900 | 6,700 | 6,900 | 446,500 | 862.50 |
| 2001-11-02 | 6,640 | 6,900 | 6,640 | 6,760 | 1,141,500 | 845 |
| 2001-11-01 | 6,460 | 6,540 | 6,300 | 6,340 | 618,500 | 792.50 |
| 2001-10-31 | 6,220 | 6,330 | 6,210 | 6,300 | 582,100 | 787.50 |
| 2001-10-30 | 6,490 | 6,490 | 6,330 | 6,420 | 860,500 | 802.50 |
| 2001-10-29 | 6,680 | 6,900 | 6,680 | 6,690 | 552,500 | 836.25 |
| 2001-10-26 | 7,050 | 7,110 | 6,680 | 6,680 | 739,100 | 835 |
| 2001-10-25 | 6,800 | 7,030 | 6,700 | 6,850 | 1,164,800 | 856.25 |
| 2001-10-24 | 6,730 | 6,960 | 6,620 | 6,630 | 795,700 | 828.75 |
| 2001-10-23 | 6,850 | 6,850 | 6,710 | 6,830 | 763,300 | 853.75 |
| 2001-10-22 | 6,600 | 6,670 | 6,510 | 6,570 | 269,500 | 821.25 |
| 2001-10-19 | 6,500 | 6,740 | 6,450 | 6,610 | 558,600 | 826.25 |
| 2001-10-18 | 6,700 | 6,740 | 6,480 | 6,480 | 982,300 | 810 |
| 2001-10-17 | 6,300 | 7,040 | 6,210 | 6,900 | 2,418,900 | 862.50 |
| 2001-10-16 | 5,850 | 6,170 | 5,760 | 6,100 | 1,547,800 | 762.50 |
| 2001-10-15 | 6,080 | 6,200 | 5,940 | 6,000 | 2,140,400 | 750 |
| 2001-10-12 | 6,870 | 6,870 | 6,500 | 6,680 | 2,940,300 | 835 |
| 2001-10-11 | 5,640 | 5,870 | 5,600 | 5,870 | 779,900 | 733.75 |
| 2001-10-10 | 5,400 | 5,470 | 5,270 | 5,340 | 479,100 | 667.50 |
| 2001-10-09 | 5,650 | 5,920 | 5,510 | 5,600 | 1,120,600 | 700 |
| 2001-10-05 | 5,400 | 5,730 | 5,310 | 5,550 | 1,246,700 | 693.75 |
| 2001-10-04 | 5,300 | 5,300 | 5,130 | 5,300 | 763,600 | 662.50 |
| 2001-10-03 | 5,000 | 5,060 | 4,800 | 4,800 | 493,300 | 600 |
| 2001-10-02 | 4,850 | 5,000 | 4,780 | 4,950 | 647,700 | 618.75 |
| 2001-10-01 | 5,050 | 5,050 | 4,760 | 5,000 | 689,400 | 625 |
| 2001-09-28 | 5,350 | 5,390 | 5,050 | 5,050 | 492,400 | 631.25 |
| 2001-09-27 | 5,210 | 5,360 | 5,170 | 5,350 | 577,500 | 668.75 |
| 2001-09-26 | 5,390 | 5,450 | 5,080 | 5,400 | 507,900 | 675 |
| 2001-09-25 | 5,640 | 5,690 | 5,180 | 5,290 | 517,400 | 661.25 |
| 2001-09-21 | 5,310 | 5,410 | 5,160 | 5,360 | 703,600 | 670 |
| 2001-09-20 | 5,510 | 5,640 | 5,460 | 5,510 | 447,400 | 688.75 |
| 2001-09-19 | 5,450 | 5,760 | 5,410 | 5,710 | 762,400 | 713.75 |
| 2001-09-18 | 5,530 | 5,740 | 5,350 | 5,450 | 1,010,000 | 681.25 |
| 2001-09-17 | 5,600 | 5,790 | 5,350 | 5,450 | 637,800 | 681.25 |
| 2001-09-14 | 5,560 | 6,100 | 5,550 | 6,100 | 1,900,800 | 762.50 |
| 2001-09-13 | 6,050 | 6,190 | 5,550 | 5,660 | 986,300 | 707.50 |
| 2001-09-12 | 5,990 | 6,100 | 5,990 | 5,990 | 348,200 | 748.75 |
| 2001-09-11 | 6,300 | 6,520 | 6,190 | 6,490 | 748,700 | 811.25 |
| 2001-09-10 | 6,210 | 6,540 | 6,100 | 6,100 | 735,700 | 762.50 |
| 2001-09-07 | 6,410 | 6,550 | 6,350 | 6,460 | 502,100 | 807.50 |
| 2001-09-06 | 6,640 | 6,980 | 6,450 | 6,610 | 555,600 | 826.25 |
| 2001-09-05 | 6,690 | 6,790 | 6,420 | 6,650 | 773,800 | 831.25 |
| 2001-09-04 | 6,500 | 7,050 | 6,410 | 6,950 | 790,300 | 868.75 |
| 2001-09-03 | 6,760 | 6,850 | 6,330 | 6,330 | 552,200 | 791.25 |
| 2001-08-31 | 6,870 | 7,040 | 6,740 | 6,740 | 788,000 | 842.50 |
| 2001-08-30 | 6,950 | 7,200 | 6,910 | 7,070 | 597,400 | 883.75 |
| 2001-08-29 | 7,150 | 7,280 | 6,920 | 6,950 | 535,200 | 868.75 |
| 2001-08-28 | 7,280 | 7,350 | 6,950 | 7,250 | 543,300 | 906.25 |
| 2001-08-27 | 7,450 | 7,570 | 7,320 | 7,380 | 393,700 | 922.50 |
| 2001-08-24 | 6,860 | 7,210 | 6,750 | 7,200 | 734,100 | 900 |
| 2001-08-23 | 7,360 | 7,490 | 6,740 | 6,760 | 720,500 | 845 |
| 2001-08-22 | 7,140 | 7,470 | 7,010 | 7,260 | 629,800 | 907.50 |
| 2001-08-21 | 7,300 | 7,470 | 6,980 | 7,340 | 542,900 | 917.50 |
| 2001-08-20 | 7,280 | 7,380 | 7,150 | 7,210 | 627,500 | 901.25 |
| 2001-08-17 | 7,770 | 7,960 | 7,590 | 7,680 | 490,800 | 960 |
| 2001-08-16 | 7,790 | 7,870 | 7,580 | 7,770 | 506,200 | 971.25 |
| 2001-08-15 | 8,120 | 8,220 | 7,970 | 8,090 | 534,400 | 1,011.25 |
| 2001-08-14 | 7,980 | 8,640 | 7,880 | 8,520 | 1,047,500 | 1,065 |
| 2001-08-13 | 8,260 | 8,300 | 7,710 | 7,830 | 945,300 | 978.75 |
| 2001-08-10 | 8,800 | 9,180 | 8,430 | 8,460 | 1,128,200 | 1,057.50 |
| 2001-08-09 | 9,120 | 9,190 | 8,850 | 8,890 | 397,500 | 1,111.25 |
| 2001-08-08 | 9,580 | 9,750 | 9,380 | 9,420 | 291,200 | 1,177.50 |
| 2001-08-07 | 9,650 | 9,980 | 9,480 | 9,680 | 481,000 | 1,210 |
| 2001-08-06 | 9,780 | 10,170 | 9,710 | 9,850 | 328,000 | 1,231.25 |
| 2001-08-03 | 10,060 | 10,200 | 9,890 | 9,950 | 549,800 | 1,243.75 |
| 2001-08-02 | 9,570 | 10,100 | 9,520 | 10,020 | 787,000 | 1,252.50 |
| 2001-08-01 | 9,280 | 9,380 | 9,050 | 9,260 | 614,400 | 1,157.50 |
| 2001-07-31 | 8,810 | 9,210 | 8,760 | 9,180 | 384,900 | 1,147.50 |
| 2001-07-30 | 9,010 | 9,120 | 8,570 | 8,610 | 316,900 | 1,076.25 |
| 2001-07-27 | 9,140 | 9,240 | 8,750 | 9,010 | 303,900 | 1,126.25 |
| 2001-07-26 | 9,100 | 9,270 | 8,970 | 9,150 | 273,000 | 1,143.75 |
| 2001-07-25 | 9,400 | 9,590 | 9,110 | 9,300 | 494,900 | 1,162.50 |
| 2001-07-24 | 8,830 | 9,500 | 8,760 | 9,500 | 444,400 | 1,187.50 |
| 2001-07-23 | 9,070 | 9,070 | 8,650 | 8,800 | 416,400 | 1,100 |
| 2001-07-19 | 8,860 | 9,100 | 8,850 | 8,970 | 341,000 | 1,121.25 |
| 2001-07-18 | 9,070 | 9,180 | 8,850 | 8,900 | 291,800 | 1,112.50 |
| 2001-07-17 | 9,190 | 9,250 | 9,070 | 9,090 | 425,200 | 1,136.25 |
| 2001-07-16 | 9,650 | 9,650 | 9,380 | 9,530 | 262,000 | 1,191.25 |
| 2001-07-13 | 9,850 | 9,980 | 9,410 | 9,550 | 1,276,200 | 1,193.75 |
| 2001-07-12 | 9,370 | 9,850 | 9,340 | 9,850 | 824,900 | 1,231.25 |
| 2001-07-11 | 9,180 | 9,200 | 8,850 | 8,870 | 571,400 | 1,108.75 |
| 2001-07-10 | 9,260 | 9,470 | 9,120 | 9,380 | 515,500 | 1,172.50 |
| 2001-07-09 | 8,710 | 9,270 | 8,650 | 9,160 | 779,500 | 1,145 |
| 2001-07-06 | 9,650 | 9,650 | 9,150 | 9,210 | 648,400 | 1,151.25 |
| 2001-07-05 | 10,120 | 10,190 | 9,810 | 10,050 | 431,700 | 1,256.25 |
| 2001-07-04 | 10,480 | 10,480 | 10,090 | 10,130 | 419,100 | 1,266.25 |
| 2001-07-03 | 10,700 | 10,810 | 10,250 | 10,470 | 457,500 | 1,308.75 |
| 2001-07-02 | 10,490 | 10,550 | 10,010 | 10,300 | 517,800 | 1,287.50 |
| 2001-06-29 | 10,600 | 10,820 | 10,560 | 10,690 | 527,700 | 1,336.25 |
| 2001-06-28 | 10,670 | 10,690 | 10,300 | 10,400 | 461,100 | 1,300 |
| 2001-06-27 | 10,800 | 10,930 | 10,400 | 10,470 | 698,500 | 1,308.75 |
| 2001-06-26 | 10,980 | 11,200 | 10,880 | 11,090 | 500,700 | 1,386.25 |
| 2001-06-25 | 11,200 | 11,300 | 10,970 | 11,100 | 615,900 | 1,387.50 |
| 2001-06-22 | 11,560 | 11,560 | 11,070 | 11,170 | 511,900 | 1,396.25 |
| 2001-06-21 | 11,360 | 11,750 | 11,260 | 11,560 | 473,600 | 1,445 |
| 2001-06-20 | 11,220 | 11,510 | 10,990 | 11,160 | 485,900 | 1,395 |
| 2001-06-19 | 11,680 | 11,940 | 11,010 | 11,220 | 472,700 | 1,402.50 |
| 2001-06-18 | 11,390 | 11,640 | 11,220 | 11,480 | 425,900 | 1,435 |
| 2001-06-15 | 10,740 | 11,550 | 10,700 | 11,390 | 555,400 | 1,423.75 |
| 2001-06-14 | 11,290 | 11,460 | 11,150 | 11,320 | 409,700 | 1,415 |
| 2001-06-13 | 11,510 | 11,780 | 11,280 | 11,290 | 848,300 | 1,411.25 |
| 2001-06-12 | 11,800 | 12,210 | 11,600 | 11,600 | 757,300 | 1,450 |
| 2001-06-11 | 12,690 | 12,690 | 11,960 | 11,970 | 438,700 | 1,496.25 |
| 2001-06-08 | 12,920 | 13,030 | 12,750 | 12,920 | 2,526,000 | 1,615 |
| 2001-06-07 | 12,050 | 12,540 | 11,810 | 12,540 | 627,400 | 1,567.50 |
| 2001-06-06 | 12,500 | 12,570 | 11,980 | 12,050 | 259,800 | 1,506.25 |
| 2001-06-05 | 12,050 | 12,300 | 11,720 | 12,300 | 496,200 | 1,537.50 |
| 2001-06-04 | 12,300 | 12,300 | 12,060 | 12,250 | 267,600 | 1,531.25 |
| 2001-06-01 | 12,560 | 12,590 | 12,340 | 12,450 | 497,200 | 1,556.25 |
| 2001-05-31 | 12,370 | 12,470 | 12,130 | 12,300 | 920,000 | 1,537.50 |
| 2001-05-30 | 13,460 | 13,480 | 12,930 | 12,970 | 634,000 | 1,621.25 |
| 2001-05-29 | 13,650 | 13,940 | 13,640 | 13,940 | 310,800 | 1,742.50 |
| 2001-05-28 | 13,850 | 14,020 | 13,740 | 13,740 | 228,400 | 1,717.50 |
| 2001-05-25 | 14,010 | 14,360 | 13,900 | 13,950 | 392,800 | 1,743.75 |
| 2001-05-24 | 14,160 | 14,450 | 14,050 | 14,180 | 494,200 | 1,772.50 |
| 2001-05-23 | 14,550 | 14,950 | 14,400 | 14,560 | 284,400 | 1,820 |
| 2001-05-22 | 15,090 | 15,140 | 14,700 | 14,700 | 547,600 | 1,837.50 |
| 2001-05-21 | 14,400 | 14,700 | 14,340 | 14,700 | 337,500 | 1,837.50 |
| 2001-05-18 | 14,000 | 14,380 | 13,880 | 14,050 | 608,600 | 1,756.25 |
| 2001-05-17 | 13,990 | 14,120 | 13,600 | 13,990 | 522,900 | 1,748.75 |
| 2001-05-16 | 14,100 | 14,100 | 13,590 | 13,590 | 578,700 | 1,698.75 |
| 2001-05-15 | 14,000 | 14,580 | 13,930 | 14,370 | 441,800 | 1,796.25 |
| 2001-05-14 | 14,570 | 14,570 | 14,030 | 14,100 | 387,100 | 1,762.50 |
| 2001-05-11 | 14,300 | 14,840 | 14,300 | 14,380 | 743,700 | 1,797.50 |
| 2001-05-10 | 14,050 | 14,280 | 14,030 | 14,110 | 312,200 | 1,763.75 |
| 2001-05-09 | 14,390 | 14,700 | 14,000 | 14,030 | 572,700 | 1,753.75 |
| 2001-05-08 | 14,870 | 14,980 | 14,420 | 14,790 | 477,200 | 1,848.75 |
| 2001-05-07 | 14,800 | 15,100 | 14,350 | 14,800 | 737,100 | 1,850 |
| 2001-05-02 | 15,500 | 15,500 | 14,900 | 15,000 | 348,400 | 1,875 |
| 2001-05-01 | 14,770 | 15,300 | 14,640 | 15,300 | 570,200 | 1,912.50 |
| 2001-04-27 | 14,300 | 14,400 | 13,950 | 14,170 | 835,800 | 1,771.25 |
| 2001-04-26 | 15,250 | 15,430 | 15,010 | 15,010 | 433,600 | 1,876.25 |
| 2001-04-25 | 14,890 | 15,300 | 14,800 | 15,010 | 513,000 | 1,876.25 |
| 2001-04-24 | 14,150 | 14,900 | 13,910 | 14,800 | 618,400 | 1,850 |
| 2001-04-23 | 14,810 | 15,300 | 14,320 | 14,750 | 441,300 | 1,843.75 |
| 2001-04-20 | 15,010 | 15,450 | 14,650 | 14,750 | 641,300 | 1,843.75 |
| 2001-04-19 | 15,650 | 15,750 | 15,030 | 15,140 | 1,384,500 | 1,892.50 |
| 2001-04-18 | 13,650 | 14,600 | 13,600 | 14,450 | 1,398,700 | 1,806.25 |
| 2001-04-17 | 12,900 | 13,140 | 12,650 | 12,650 | 519,900 | 1,581.25 |
| 2001-04-16 | 13,630 | 13,880 | 13,140 | 13,200 | 505,200 | 1,650 |
| 2001-04-13 | 14,220 | 14,570 | 13,580 | 13,660 | 1,428,500 | 1,707.50 |
| 2001-04-12 | 13,120 | 14,050 | 12,910 | 13,620 | 1,755,000 | 1,702.50 |
| 2001-04-11 | 11,950 | 12,880 | 11,870 | 12,700 | 862,800 | 1,587.50 |
| 2001-04-10 | 12,020 | 12,080 | 11,520 | 11,600 | 593,500 | 1,450 |
| 2001-04-09 | 12,420 | 12,420 | 11,900 | 11,900 | 575,900 | 1,487.50 |
| 2001-04-06 | 13,240 | 13,290 | 12,610 | 12,820 | 686,200 | 1,602.50 |
| 2001-04-05 | 12,290 | 12,790 | 12,100 | 12,440 | 618,700 | 1,555 |
| 2001-04-04 | 11,900 | 12,290 | 11,700 | 12,290 | 657,700 | 1,536.25 |
| 2001-04-03 | 12,350 | 12,740 | 12,010 | 12,100 | 747,400 | 1,512.50 |
| 2001-04-02 | 12,510 | 12,750 | 11,980 | 12,550 | 619,500 | 1,568.75 |
| 2001-03-30 | 13,100 | 13,290 | 12,430 | 12,460 | 421,000 | 1,557.50 |
| 2001-03-29 | 13,500 | 13,680 | 12,930 | 12,930 | 521,500 | 1,616.25 |
| 2001-03-28 | 13,950 | 14,260 | 13,740 | 13,900 | 530,800 | 1,737.50 |
| 2001-03-27 | 14,000 | 14,180 | 13,500 | 13,550 | 597,800 | 1,693.75 |
| 2001-03-26 | 13,450 | 14,350 | 13,400 | 14,100 | 843,800 | 1,762.50 |
| 2001-03-23 | 12,160 | 12,900 | 12,160 | 12,890 | 592,000 | 1,611.25 |
| 2001-03-22 | 11,800 | 12,370 | 11,630 | 11,960 | 449,500 | 1,495 |
| 2001-03-21 | 10,810 | 12,090 | 10,600 | 12,000 | 591,300 | 1,500 |
| 2001-03-19 | 11,200 | 11,890 | 10,910 | 11,010 | 458,300 | 1,376.25 |
| 2001-03-16 | 11,410 | 11,600 | 11,170 | 11,400 | 420,800 | 1,425 |
| 2001-03-15 | 10,690 | 11,600 | 10,360 | 11,600 | 532,800 | 1,450 |
| 2001-03-14 | 11,050 | 11,210 | 10,750 | 11,080 | 634,600 | 1,385 |
| 2001-03-13 | 10,350 | 11,040 | 10,250 | 10,640 | 944,500 | 1,330 |
| 2001-03-12 | 11,810 | 11,890 | 11,350 | 11,350 | 439,200 | 1,418.75 |
| 2001-03-09 | 12,150 | 12,400 | 12,040 | 12,200 | 1,884,000 | 1,525 |
| 2001-03-08 | 12,700 | 12,850 | 12,220 | 12,550 | 423,900 | 1,568.75 |
| 2001-03-07 | 13,180 | 13,200 | 12,330 | 12,580 | 608,700 | 1,572.50 |
| 2001-03-06 | 12,230 | 12,800 | 12,120 | 12,800 | 558,500 | 1,600 |
| 2001-03-05 | 12,100 | 12,260 | 11,710 | 12,050 | 459,800 | 1,506.25 |
| 2001-03-02 | 12,680 | 12,840 | 12,010 | 12,030 | 775,600 | 1,503.75 |
| 2001-03-01 | 13,050 | 13,400 | 12,620 | 13,080 | 809,100 | 1,635 |
| 2001-02-28 | 13,710 | 13,860 | 13,280 | 13,450 | 613,600 | 1,681.25 |
| 2001-02-27 | 14,170 | 14,280 | 13,600 | 13,710 | 555,100 | 1,713.75 |
| 2001-02-26 | 14,440 | 14,650 | 14,340 | 14,370 | 231,500 | 1,796.25 |
| 2001-02-23 | 13,720 | 14,370 | 13,720 | 14,270 | 334,700 | 1,783.75 |
| 2001-02-22 | 13,870 | 14,050 | 13,560 | 13,920 | 465,800 | 1,740 |
| 2001-02-21 | 14,500 | 14,580 | 14,270 | 14,270 | 317,500 | 1,783.75 |
| 2001-02-20 | 14,080 | 14,750 | 14,040 | 14,700 | 368,100 | 1,837.50 |
| 2001-02-19 | 14,150 | 14,290 | 13,870 | 14,170 | 328,900 | 1,771.25 |
| 2001-02-16 | 14,310 | 14,650 | 14,110 | 14,400 | 488,100 | 1,800 |
| 2001-02-15 | 13,800 | 14,280 | 13,800 | 13,910 | 712,300 | 1,738.75 |
| 2001-02-14 | 13,500 | 14,000 | 13,310 | 13,750 | 571,700 | 1,718.75 |
| 2001-02-13 | 13,800 | 13,840 | 13,300 | 13,630 | 460,600 | 1,703.75 |
| 2001-02-09 | 13,040 | 13,800 | 12,960 | 13,600 | 1,106,100 | 1,700 |
| 2001-02-08 | 12,740 | 12,840 | 12,360 | 12,710 | 555,000 | 1,588.75 |
| 2001-02-07 | 12,180 | 12,780 | 12,100 | 12,570 | 332,600 | 1,571.25 |
| 2001-02-06 | 12,000 | 12,350 | 12,000 | 12,180 | 256,800 | 1,522.50 |
| 2001-02-05 | 12,400 | 12,500 | 11,950 | 12,070 | 315,000 | 1,508.75 |
| 2001-02-02 | 12,600 | 12,870 | 12,550 | 12,550 | 371,000 | 1,568.75 |
| 2001-02-01 | 12,890 | 12,890 | 12,360 | 12,400 | 385,600 | 1,550 |
| 2001-01-31 | 13,000 | 13,090 | 12,810 | 12,900 | 178,700 | 1,612.50 |
| 2001-01-30 | 13,140 | 13,140 | 12,760 | 12,950 | 208,100 | 1,618.75 |
| 2001-01-29 | 12,500 | 13,000 | 12,450 | 12,750 | 306,800 | 1,593.75 |
| 2001-01-26 | 13,250 | 13,250 | 12,400 | 12,430 | 525,600 | 1,553.75 |
| 2001-01-25 | 13,350 | 13,550 | 13,210 | 13,450 | 285,000 | 1,681.25 |
| 2001-01-24 | 13,280 | 13,390 | 12,960 | 13,020 | 251,800 | 1,627.50 |
| 2001-01-23 | 13,510 | 13,530 | 13,020 | 13,080 | 345,700 | 1,635 |
| 2001-01-22 | 13,650 | 13,740 | 13,320 | 13,680 | 273,000 | 1,710 |
| 2001-01-19 | 13,500 | 14,000 | 13,360 | 13,520 | 571,100 | 1,690 |
| 2001-01-18 | 13,370 | 13,810 | 13,250 | 13,350 | 875,000 | 1,668.75 |
| 2001-01-17 | 12,160 | 12,970 | 12,160 | 12,770 | 456,100 | 1,596.25 |
| 2001-01-16 | 12,310 | 12,440 | 12,040 | 12,150 | 351,700 | 1,518.75 |
| 2001-01-15 | 12,120 | 12,480 | 12,060 | 12,300 | 367,200 | 1,537.50 |
| 2001-01-12 | 11,040 | 11,640 | 10,960 | 11,520 | 905,800 | 1,440 |
| 2001-01-11 | 11,050 | 11,090 | 10,890 | 10,930 | 362,000 | 1,366.25 |
| 2001-01-10 | 11,070 | 11,110 | 10,760 | 10,940 | 359,500 | 1,367.50 |
| 2001-01-09 | 11,550 | 11,690 | 11,120 | 11,180 | 309,000 | 1,397.50 |
| 2001-01-05 | 11,550 | 11,900 | 11,280 | 11,750 | 437,000 | 1,468.75 |
| 2001-01-04 | 11,100 | 11,530 | 10,900 | 11,240 | 478,400 | 1,405 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
