6861 (株)キーエンス 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 | 21,990 | 22,000 | 21,620 | 21,790 | 38,200 | 3,720.72 |
| 2001-12-27 | 21,600 | 21,980 | 21,540 | 21,790 | 49,100 | 3,720.72 |
| 2001-12-26 | 21,510 | 21,900 | 21,440 | 21,650 | 45,100 | 3,696.81 |
| 2001-12-25 | 21,400 | 21,820 | 21,400 | 21,500 | 72,700 | 3,671.20 |
| 2001-12-21 | 22,350 | 22,350 | 21,510 | 22,300 | 103,500 | 3,807.80 |
| 2001-12-20 | 22,800 | 22,800 | 22,100 | 22,600 | 99,700 | 3,859.03 |
| 2001-12-19 | 23,010 | 23,450 | 22,810 | 22,900 | 96,200 | 3,910.25 |
| 2001-12-18 | 24,060 | 24,060 | 23,110 | 23,450 | 91,300 | 4,004.17 |
| 2001-12-17 | 23,450 | 23,590 | 22,950 | 23,160 | 80,700 | 3,954.65 |
| 2001-12-14 | 23,500 | 23,670 | 23,200 | 23,590 | 111,700 | 4,028.07 |
| 2001-12-13 | 24,410 | 24,480 | 23,730 | 23,750 | 84,300 | 4,055.39 |
| 2001-12-12 | 24,000 | 24,600 | 23,990 | 24,480 | 164,600 | 4,180.04 |
| 2001-12-11 | 22,860 | 23,650 | 22,860 | 23,490 | 137,900 | 4,011 |
| 2001-12-10 | 23,910 | 24,000 | 22,920 | 23,410 | 130,700 | 3,997.34 |
| 2001-12-07 | 24,400 | 24,610 | 24,150 | 24,610 | 86,500 | 4,202.24 |
| 2001-12-06 | 24,090 | 24,600 | 23,860 | 24,400 | 186,700 | 4,166.38 |
| 2001-12-05 | 22,900 | 23,850 | 22,700 | 23,850 | 204,100 | 4,072.47 |
| 2001-12-04 | 21,900 | 22,100 | 21,410 | 22,000 | 96,800 | 3,756.57 |
| 2001-12-03 | 22,340 | 22,490 | 21,220 | 21,220 | 119,400 | 3,623.39 |
| 2001-11-30 | 22,200 | 22,420 | 21,630 | 21,740 | 214,600 | 3,712.18 |
| 2001-11-29 | 22,500 | 22,500 | 22,000 | 22,120 | 189,900 | 3,777.06 |
| 2001-11-28 | 23,020 | 23,340 | 22,900 | 23,200 | 116,200 | 3,961.48 |
| 2001-11-27 | 23,100 | 23,760 | 23,100 | 23,720 | 68,500 | 4,050.27 |
| 2001-11-26 | 23,060 | 24,140 | 23,040 | 23,600 | 111,600 | 4,029.78 |
| 2001-11-22 | 22,460 | 22,770 | 22,000 | 22,160 | 89,700 | 3,783.89 |
| 2001-11-21 | 22,000 | 22,180 | 21,380 | 22,160 | 245,200 | 3,783.89 |
| 2001-11-20 | 23,250 | 23,500 | 22,570 | 22,630 | 155,200 | 3,864.15 |
| 2001-11-19 | 23,400 | 23,700 | 22,970 | 23,170 | 136,900 | 3,956.36 |
| 2001-11-16 | 22,700 | 24,800 | 22,060 | 23,700 | 188,900 | 4,046.85 |
| 2001-11-15 | 22,000 | 22,400 | 21,760 | 22,400 | 145,100 | 3,824.88 |
| 2001-11-14 | 20,970 | 22,180 | 20,900 | 21,890 | 247,400 | 3,737.79 |
| 2001-11-13 | 19,950 | 20,290 | 19,810 | 20,070 | 187,300 | 3,427.02 |
| 2001-11-12 | 20,140 | 20,150 | 19,870 | 19,990 | 166,200 | 3,413.36 |
| 2001-11-09 | 19,980 | 20,050 | 19,700 | 19,940 | 87,500 | 3,404.82 |
| 2001-11-08 | 19,490 | 19,900 | 19,090 | 19,520 | 58,100 | 3,333.11 |
| 2001-11-07 | 19,500 | 19,820 | 18,860 | 19,650 | 99,800 | 3,355.30 |
| 2001-11-06 | 19,990 | 20,100 | 19,820 | 20,000 | 83,200 | 3,415.07 |
| 2001-11-05 | 19,370 | 19,450 | 19,080 | 19,320 | 59,200 | 3,298.96 |
| 2001-11-02 | 19,300 | 19,470 | 19,030 | 19,270 | 80,100 | 3,290.42 |
| 2001-11-01 | 18,400 | 19,100 | 18,400 | 18,610 | 79,600 | 3,177.72 |
| 2001-10-31 | 18,500 | 18,710 | 18,270 | 18,650 | 136,400 | 3,184.55 |
| 2001-10-30 | 19,060 | 19,240 | 18,700 | 19,100 | 104,300 | 3,261.39 |
| 2001-10-29 | 20,200 | 20,330 | 19,500 | 19,660 | 57,900 | 3,357.01 |
| 2001-10-26 | 20,000 | 20,780 | 20,000 | 20,500 | 122,600 | 3,500.44 |
| 2001-10-25 | 19,610 | 20,210 | 19,610 | 19,800 | 78,600 | 3,380.92 |
| 2001-10-24 | 20,000 | 20,200 | 19,610 | 19,810 | 108,100 | 3,382.62 |
| 2001-10-23 | 20,700 | 20,800 | 20,300 | 20,390 | 73,100 | 3,481.66 |
| 2001-10-22 | 19,800 | 20,200 | 19,410 | 19,900 | 30,700 | 3,397.99 |
| 2001-10-19 | 19,470 | 20,000 | 19,450 | 19,990 | 58,900 | 3,413.36 |
| 2001-10-18 | 19,200 | 19,700 | 19,200 | 19,460 | 104,300 | 3,322.86 |
| 2001-10-17 | 19,720 | 20,150 | 19,500 | 20,100 | 66,300 | 3,432.14 |
| 2001-10-16 | 18,600 | 19,400 | 18,460 | 19,120 | 84,500 | 3,264.80 |
| 2001-10-15 | 19,200 | 19,600 | 19,000 | 19,200 | 77,700 | 3,278.46 |
| 2001-10-12 | 20,430 | 20,520 | 19,760 | 20,040 | 135,800 | 3,421.90 |
| 2001-10-11 | 18,620 | 19,730 | 18,620 | 19,730 | 123,200 | 3,368.96 |
| 2001-10-10 | 17,900 | 18,480 | 17,650 | 17,730 | 72,000 | 3,027.46 |
| 2001-10-09 | 18,980 | 18,980 | 18,100 | 18,100 | 95,300 | 3,090.64 |
| 2001-10-05 | 18,200 | 19,250 | 18,130 | 19,020 | 181,200 | 3,247.73 |
| 2001-10-04 | 17,210 | 17,780 | 17,210 | 17,780 | 180,200 | 3,035.99 |
| 2001-10-03 | 17,090 | 17,200 | 16,800 | 16,890 | 130,700 | 2,884.02 |
| 2001-10-02 | 16,260 | 16,890 | 16,150 | 16,890 | 69,300 | 2,884.02 |
| 2001-10-01 | 15,980 | 16,900 | 15,800 | 16,430 | 111,700 | 2,805.48 |
| 2001-09-28 | 16,450 | 16,490 | 15,980 | 16,000 | 102,100 | 2,732.05 |
| 2001-09-27 | 15,000 | 15,550 | 15,000 | 15,550 | 39,300 | 2,655.21 |
| 2001-09-26 | 15,490 | 15,490 | 15,010 | 15,230 | 47,300 | 2,600.57 |
| 2001-09-25 | 16,000 | 16,000 | 15,030 | 15,490 | 87,000 | 2,644.97 |
| 2001-09-21 | 15,500 | 15,600 | 15,150 | 15,300 | 90,100 | 2,612.53 |
| 2001-09-20 | 16,550 | 16,550 | 15,890 | 16,260 | 97,500 | 2,776.45 |
| 2001-09-19 | 15,970 | 16,350 | 15,900 | 16,350 | 175,400 | 2,791.82 |
| 2001-09-18 | 15,520 | 15,790 | 15,470 | 15,570 | 113,000 | 2,658.63 |
| 2001-09-17 | 15,100 | 15,100 | 14,720 | 14,920 | 72,600 | 2,547.64 |
| 2001-09-14 | 15,840 | 15,970 | 15,680 | 15,910 | 108,000 | 2,716.69 |
| 2001-09-13 | 14,930 | 15,000 | 14,530 | 15,000 | 81,900 | 2,561.30 |
| 2001-09-12 | 14,330 | 14,630 | 14,330 | 14,330 | 39,500 | 2,446.90 |
| 2001-09-11 | 15,300 | 15,600 | 15,090 | 15,330 | 117,800 | 2,617.65 |
| 2001-09-10 | 15,220 | 15,350 | 14,800 | 14,900 | 90,300 | 2,544.23 |
| 2001-09-07 | 15,170 | 15,490 | 14,970 | 15,420 | 98,600 | 2,633.02 |
| 2001-09-06 | 15,900 | 16,400 | 15,420 | 15,570 | 141,900 | 2,658.63 |
| 2001-09-05 | 16,490 | 16,690 | 15,720 | 15,900 | 191,500 | 2,714.98 |
| 2001-09-04 | 15,810 | 16,590 | 15,800 | 16,520 | 158,500 | 2,820.85 |
| 2001-09-03 | 17,210 | 17,260 | 16,010 | 16,010 | 65,100 | 2,733.76 |
| 2001-08-31 | 17,450 | 17,530 | 16,850 | 17,170 | 68,900 | 2,931.84 |
| 2001-08-30 | 17,260 | 17,450 | 17,000 | 17,450 | 83,500 | 2,979.65 |
| 2001-08-29 | 17,260 | 17,560 | 17,060 | 17,460 | 42,300 | 2,981.35 |
| 2001-08-28 | 17,400 | 17,500 | 16,720 | 17,460 | 64,600 | 2,981.35 |
| 2001-08-27 | 17,570 | 18,000 | 17,200 | 17,200 | 91,000 | 2,936.96 |
| 2001-08-24 | 16,800 | 17,020 | 16,360 | 16,770 | 65,400 | 2,863.53 |
| 2001-08-23 | 17,690 | 17,710 | 16,670 | 16,800 | 83,100 | 2,868.66 |
| 2001-08-22 | 17,600 | 17,600 | 17,100 | 17,490 | 89,000 | 2,986.48 |
| 2001-08-21 | 17,790 | 17,790 | 17,390 | 17,600 | 47,600 | 3,005.26 |
| 2001-08-20 | 17,400 | 17,640 | 17,100 | 17,300 | 91,400 | 2,954.03 |
| 2001-08-17 | 17,400 | 18,240 | 17,400 | 17,800 | 105,300 | 3,039.41 |
| 2001-08-16 | 17,580 | 17,690 | 17,200 | 17,360 | 98,400 | 2,964.28 |
| 2001-08-15 | 18,500 | 18,520 | 18,110 | 18,380 | 92,300 | 3,138.45 |
| 2001-08-14 | 17,910 | 18,310 | 17,700 | 18,300 | 216,100 | 3,124.79 |
| 2001-08-13 | 18,530 | 18,560 | 17,800 | 17,800 | 119,300 | 3,039.41 |
| 2001-08-10 | 19,000 | 19,200 | 18,880 | 18,930 | 76,800 | 3,232.36 |
| 2001-08-09 | 19,390 | 19,480 | 19,080 | 19,200 | 84,400 | 3,278.46 |
| 2001-08-08 | 20,290 | 20,290 | 19,600 | 19,800 | 106,100 | 3,380.92 |
| 2001-08-07 | 20,490 | 20,490 | 20,110 | 20,290 | 99,700 | 3,464.59 |
| 2001-08-06 | 21,800 | 21,800 | 20,470 | 20,610 | 88,800 | 3,519.23 |
| 2001-08-03 | 22,130 | 22,470 | 21,520 | 22,100 | 168,200 | 3,773.65 |
| 2001-08-02 | 21,300 | 22,150 | 20,960 | 22,150 | 168,400 | 3,782.19 |
| 2001-08-01 | 19,700 | 20,840 | 19,300 | 20,600 | 206,000 | 3,517.52 |
| 2001-07-31 | 18,700 | 19,600 | 18,700 | 18,900 | 206,700 | 3,227.24 |
| 2001-07-30 | 19,720 | 20,200 | 18,200 | 18,300 | 363,200 | 3,124.79 |
| 2001-07-27 | 22,900 | 22,900 | 20,500 | 20,920 | 92,400 | 3,572.16 |
| 2001-07-26 | 22,880 | 23,000 | 22,620 | 22,990 | 59,000 | 3,925.62 |
| 2001-07-25 | 21,280 | 23,010 | 21,200 | 22,790 | 120,000 | 3,891.47 |
| 2001-07-24 | 21,250 | 21,580 | 21,250 | 21,580 | 72,300 | 3,684.86 |
| 2001-07-23 | 22,230 | 22,230 | 21,300 | 21,410 | 101,800 | 3,655.83 |
| 2001-07-19 | 21,810 | 22,200 | 21,600 | 21,930 | 50,900 | 3,744.62 |
| 2001-07-18 | 22,240 | 22,420 | 21,520 | 21,710 | 48,600 | 3,707.06 |
| 2001-07-17 | 22,300 | 22,650 | 21,810 | 22,540 | 46,800 | 3,848.78 |
| 2001-07-16 | 22,220 | 22,750 | 22,220 | 22,570 | 32,800 | 3,853.90 |
| 2001-07-13 | 23,000 | 23,100 | 22,500 | 22,520 | 148,100 | 3,845.37 |
| 2001-07-12 | 21,310 | 22,840 | 21,310 | 22,840 | 152,900 | 3,900.01 |
| 2001-07-11 | 21,400 | 21,400 | 20,620 | 20,670 | 85,000 | 3,529.47 |
| 2001-07-10 | 21,500 | 21,750 | 21,380 | 21,750 | 90,200 | 3,713.89 |
| 2001-07-09 | 20,500 | 21,200 | 20,300 | 20,900 | 112,500 | 3,568.75 |
| 2001-07-06 | 22,100 | 22,100 | 21,200 | 21,340 | 67,800 | 3,643.88 |
| 2001-07-05 | 22,400 | 22,810 | 22,300 | 22,500 | 73,100 | 3,841.95 |
| 2001-07-04 | 23,560 | 23,600 | 22,610 | 22,660 | 93,300 | 3,869.27 |
| 2001-07-03 | 23,860 | 24,000 | 23,010 | 23,260 | 111,000 | 3,971.72 |
| 2001-07-02 | 23,850 | 24,000 | 23,650 | 23,860 | 72,800 | 4,074.18 |
| 2001-06-29 | 24,700 | 25,100 | 24,050 | 24,750 | 111,300 | 4,226.15 |
| 2001-06-28 | 24,870 | 24,920 | 23,930 | 24,100 | 103,400 | 4,115.16 |
| 2001-06-27 | 26,250 | 26,250 | 25,040 | 25,170 | 52,300 | 4,297.86 |
| 2001-06-26 | 26,060 | 26,390 | 25,950 | 26,250 | 111,500 | 4,482.28 |
| 2001-06-25 | 26,100 | 26,200 | 25,720 | 26,050 | 116,700 | 4,448.12 |
| 2001-06-22 | 25,880 | 26,100 | 25,620 | 26,100 | 86,700 | 4,456.66 |
| 2001-06-21 | 25,000 | 25,800 | 24,950 | 25,280 | 127,800 | 4,316.65 |
| 2001-06-20 | 24,300 | 25,100 | 23,540 | 24,100 | 153,300 | 4,115.16 |
| 2001-06-19 | 24,600 | 24,890 | 23,850 | 24,000 | 196,700 | 4,098.08 |
| 2001-06-18 | 25,800 | 25,800 | 24,900 | 25,200 | 121,100 | 4,302.98 |
| 2001-06-15 | 26,210 | 26,420 | 25,700 | 26,280 | 162,200 | 4,487.40 |
| 2001-06-14 | 26,190 | 26,940 | 26,160 | 26,810 | 60,200 | 4,577.90 |
| 2001-06-13 | 26,000 | 26,790 | 25,900 | 26,790 | 43,300 | 4,574.48 |
| 2001-06-12 | 26,730 | 26,800 | 25,800 | 25,800 | 66,300 | 4,405.44 |
| 2001-06-11 | 26,500 | 26,990 | 26,500 | 26,740 | 46,200 | 4,565.94 |
| 2001-06-08 | 27,190 | 27,690 | 26,950 | 27,100 | 137,700 | 4,627.42 |
| 2001-06-07 | 26,290 | 26,750 | 26,200 | 26,590 | 42,400 | 4,540.33 |
| 2001-06-06 | 25,990 | 26,550 | 25,820 | 26,420 | 52,600 | 4,511.30 |
| 2001-06-05 | 26,300 | 26,300 | 25,780 | 25,810 | 36,900 | 4,407.14 |
| 2001-06-04 | 26,200 | 26,200 | 25,800 | 26,000 | 45,100 | 4,439.59 |
| 2001-06-01 | 25,990 | 26,000 | 25,510 | 26,000 | 92,800 | 4,439.59 |
| 2001-05-31 | 25,830 | 26,000 | 25,100 | 26,000 | 128,600 | 4,439.59 |
| 2001-05-30 | 26,890 | 27,200 | 26,710 | 27,070 | 79,600 | 4,622.29 |
| 2001-05-29 | 27,000 | 27,510 | 26,700 | 27,490 | 42,300 | 4,694.01 |
| 2001-05-28 | 26,600 | 27,000 | 26,310 | 26,500 | 45,400 | 4,524.96 |
| 2001-05-25 | 27,600 | 27,600 | 27,050 | 27,200 | 45,900 | 4,644.49 |
| 2001-05-24 | 27,890 | 28,000 | 27,470 | 27,900 | 49,100 | 4,764.02 |
| 2001-05-23 | 27,700 | 28,400 | 27,450 | 27,590 | 76,200 | 4,711.09 |
| 2001-05-22 | 28,960 | 29,000 | 27,800 | 27,800 | 59,900 | 4,746.94 |
| 2001-05-21 | 27,560 | 29,000 | 27,560 | 28,360 | 140,500 | 4,842.57 |
| 2001-05-18 | 28,000 | 28,300 | 27,700 | 28,160 | 164,000 | 4,808.41 |
| 2001-05-17 | 27,400 | 27,790 | 26,020 | 27,790 | 105,700 | 4,745.24 |
| 2001-05-16 | 27,500 | 27,500 | 26,250 | 26,800 | 114,800 | 4,576.19 |
| 2001-05-15 | 26,850 | 27,740 | 26,490 | 27,600 | 76,500 | 4,712.79 |
| 2001-05-14 | 26,670 | 26,790 | 25,990 | 26,790 | 63,100 | 4,574.48 |
| 2001-05-11 | 27,100 | 27,780 | 26,620 | 26,670 | 92,000 | 4,553.99 |
| 2001-05-10 | 27,080 | 27,750 | 27,080 | 27,350 | 66,100 | 4,670.10 |
| 2001-05-09 | 27,600 | 28,000 | 27,400 | 27,680 | 109,000 | 4,726.45 |
| 2001-05-08 | 29,400 | 29,520 | 28,330 | 28,500 | 67,700 | 4,866.47 |
| 2001-05-07 | 29,650 | 30,200 | 29,100 | 30,100 | 174,500 | 5,139.68 |
| 2001-05-02 | 28,900 | 29,000 | 28,050 | 28,750 | 77,400 | 4,909.16 |
| 2001-05-01 | 27,100 | 29,000 | 27,000 | 29,000 | 97,900 | 4,951.85 |
| 2001-04-27 | 26,870 | 26,900 | 26,300 | 26,900 | 95,400 | 4,593.27 |
| 2001-04-26 | 26,890 | 26,890 | 26,450 | 26,850 | 74,900 | 4,584.73 |
| 2001-04-25 | 26,700 | 26,850 | 26,400 | 26,590 | 75,200 | 4,540.33 |
| 2001-04-24 | 25,510 | 26,300 | 25,080 | 26,200 | 40,100 | 4,473.74 |
| 2001-04-23 | 25,970 | 26,780 | 25,670 | 26,000 | 54,500 | 4,439.59 |
| 2001-04-20 | 26,500 | 26,590 | 25,300 | 25,670 | 52,900 | 4,383.24 |
| 2001-04-19 | 27,290 | 27,290 | 26,000 | 26,700 | 124,400 | 4,559.11 |
| 2001-04-18 | 23,940 | 25,490 | 23,940 | 25,190 | 76,800 | 4,301.28 |
| 2001-04-17 | 23,980 | 23,980 | 23,700 | 23,700 | 61,200 | 4,046.85 |
| 2001-04-16 | 24,140 | 24,800 | 24,140 | 24,700 | 35,200 | 4,217.61 |
| 2001-04-13 | 24,780 | 25,400 | 24,660 | 24,900 | 43,100 | 4,251.76 |
| 2001-04-12 | 25,300 | 25,700 | 24,660 | 24,660 | 95,400 | 4,210.78 |
| 2001-04-11 | 24,250 | 24,900 | 24,100 | 24,310 | 61,400 | 4,151.01 |
| 2001-04-10 | 25,290 | 25,290 | 23,870 | 24,010 | 125,000 | 4,099.79 |
| 2001-04-09 | 25,150 | 25,640 | 24,850 | 25,300 | 225,700 | 4,320.06 |
| 2001-04-06 | 25,900 | 25,900 | 24,550 | 24,550 | 127,900 | 4,192 |
| 2001-04-05 | 23,220 | 24,800 | 23,220 | 24,400 | 79,200 | 4,166.38 |
| 2001-04-04 | 23,000 | 23,780 | 22,520 | 23,520 | 103,100 | 4,016.12 |
| 2001-04-03 | 24,100 | 24,300 | 23,530 | 24,100 | 61,900 | 4,115.16 |
| 2001-04-02 | 24,000 | 24,500 | 23,700 | 24,100 | 83,100 | 4,115.16 |
| 2001-03-30 | 24,000 | 24,280 | 23,200 | 23,200 | 197,600 | 3,961.48 |
| 2001-03-29 | 25,980 | 26,280 | 24,600 | 24,600 | 76,500 | 4,200.53 |
| 2001-03-28 | 27,130 | 27,400 | 26,980 | 27,180 | 142,900 | 4,641.08 |
| 2001-03-27 | 27,500 | 27,700 | 26,510 | 26,830 | 107,800 | 4,581.31 |
| 2001-03-26 | 25,810 | 27,940 | 25,810 | 27,800 | 79,000 | 4,746.94 |
| 2001-03-23 | 25,180 | 25,500 | 24,700 | 25,350 | 65,800 | 4,328.60 |
| 2001-03-22 | 23,800 | 24,090 | 23,230 | 23,380 | 68,200 | 3,992.21 |
| 2001-03-21 | 21,100 | 23,800 | 21,100 | 23,800 | 109,700 | 4,063.93 |
| 2001-03-19 | 22,100 | 22,300 | 21,710 | 22,000 | 56,900 | 3,756.57 |
| 2001-03-16 | 22,000 | 22,510 | 21,500 | 21,500 | 162,900 | 3,671.20 |
| 2001-03-15 | 20,290 | 21,100 | 19,910 | 21,080 | 158,400 | 3,599.48 |
| 2001-03-14 | 21,490 | 21,680 | 20,980 | 21,140 | 68,900 | 3,609.73 |
| 2001-03-13 | 21,500 | 21,790 | 20,740 | 21,200 | 91,200 | 3,619.97 |
| 2001-03-12 | 22,690 | 22,830 | 22,200 | 22,600 | 111,300 | 3,859.03 |
| 2001-03-09 | 22,930 | 23,150 | 22,530 | 23,110 | 170,300 | 3,946.11 |
| 2001-03-08 | 22,700 | 22,800 | 21,900 | 22,330 | 115,700 | 3,812.92 |
| 2001-03-07 | 23,200 | 23,950 | 23,000 | 23,300 | 247,200 | 3,978.55 |
| 2001-03-06 | 21,200 | 21,450 | 20,600 | 21,100 | 146,100 | 3,602.90 |
| 2001-03-05 | 20,440 | 21,250 | 20,010 | 20,100 | 183,900 | 3,432.14 |
| 2001-03-02 | 19,600 | 20,350 | 18,850 | 19,740 | 189,400 | 3,370.67 |
| 2001-03-01 | 22,600 | 22,600 | 20,650 | 20,700 | 138,200 | 3,534.59 |
| 2001-02-28 | 23,400 | 23,400 | 22,600 | 22,600 | 96,500 | 3,859.03 |
| 2001-02-27 | 23,210 | 24,000 | 23,200 | 24,000 | 75,100 | 4,098.08 |
| 2001-02-26 | 24,540 | 24,540 | 23,430 | 23,500 | 63,300 | 4,012.70 |
| 2001-02-23 | 23,500 | 24,000 | 23,500 | 24,000 | 86,200 | 4,098.08 |
| 2001-02-22 | 24,190 | 24,500 | 23,820 | 24,000 | 89,800 | 4,098.08 |
| 2001-02-21 | 24,900 | 25,000 | 24,550 | 24,790 | 46,400 | 4,232.98 |
| 2001-02-20 | 24,900 | 25,300 | 24,900 | 25,170 | 51,700 | 4,297.86 |
| 2001-02-19 | 25,090 | 25,180 | 24,500 | 25,070 | 50,600 | 4,280.79 |
| 2001-02-16 | 25,470 | 26,000 | 25,060 | 25,690 | 57,100 | 4,386.65 |
| 2001-02-15 | 25,100 | 25,790 | 25,000 | 25,470 | 72,600 | 4,349.09 |
| 2001-02-14 | 24,410 | 25,700 | 23,450 | 24,400 | 310,000 | 4,166.38 |
| 2001-02-13 | 25,750 | 25,760 | 25,000 | 25,010 | 102,700 | 4,270.54 |
| 2001-02-09 | 25,600 | 26,000 | 25,600 | 25,760 | 102,100 | 4,398.61 |
| 2001-02-08 | 26,600 | 26,610 | 25,690 | 25,900 | 244,400 | 4,422.51 |
| 2001-02-07 | 27,900 | 28,000 | 26,700 | 26,900 | 255,700 | 4,593.27 |
| 2001-02-06 | 28,390 | 28,700 | 28,130 | 28,500 | 94,900 | 4,866.47 |
| 2001-02-05 | 28,340 | 29,300 | 28,040 | 28,700 | 113,800 | 4,900.62 |
| 2001-02-02 | 28,500 | 28,990 | 28,500 | 28,910 | 51,200 | 4,936.48 |
| 2001-02-01 | 28,400 | 28,590 | 28,210 | 28,500 | 44,100 | 4,866.47 |
| 2001-01-31 | 27,900 | 28,600 | 27,900 | 28,600 | 36,800 | 4,883.55 |
| 2001-01-30 | 27,820 | 28,800 | 27,600 | 28,800 | 34,400 | 4,917.70 |
| 2001-01-29 | 28,200 | 28,200 | 27,710 | 27,820 | 42,200 | 4,750.36 |
| 2001-01-26 | 28,200 | 28,500 | 28,050 | 28,200 | 58,000 | 4,815.24 |
| 2001-01-25 | 30,200 | 30,200 | 28,480 | 29,090 | 38,600 | 4,967.22 |
| 2001-01-24 | 29,900 | 29,990 | 29,300 | 29,560 | 48,000 | 5,047.47 |
| 2001-01-23 | 28,520 | 29,750 | 28,110 | 29,300 | 41,500 | 5,003.07 |
| 2001-01-22 | 29,160 | 29,180 | 28,080 | 29,120 | 32,700 | 4,972.34 |
| 2001-01-19 | 29,900 | 30,400 | 29,250 | 29,760 | 88,200 | 5,081.62 |
| 2001-01-18 | 29,400 | 29,410 | 28,580 | 29,000 | 120,500 | 4,951.85 |
| 2001-01-17 | 27,890 | 28,500 | 27,420 | 28,500 | 101,600 | 4,866.47 |
| 2001-01-16 | 29,300 | 29,300 | 27,600 | 27,600 | 80,100 | 4,712.79 |
| 2001-01-15 | 27,900 | 29,000 | 27,500 | 28,920 | 124,600 | 4,938.19 |
| 2001-01-12 | 24,300 | 26,100 | 23,780 | 26,100 | 143,400 | 4,456.66 |
| 2001-01-11 | 25,500 | 25,500 | 23,400 | 23,400 | 129,300 | 3,995.63 |
| 2001-01-10 | 26,800 | 27,730 | 26,190 | 26,400 | 54,400 | 4,507.89 |
| 2001-01-09 | 27,500 | 28,000 | 26,500 | 26,800 | 96,800 | 4,576.19 |
| 2001-01-05 | 28,300 | 29,050 | 28,300 | 28,700 | 88,500 | 4,900.62 |
| 2001-01-04 | 27,400 | 28,310 | 27,400 | 28,220 | 74,800 | 4,818.66 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
