6902 (株)デンソー 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 | 1,718 | 1,736 | 1,716 | 1,736 | 500,100 | 434 |
| 2001-12-27 | 1,685 | 1,718 | 1,675 | 1,718 | 1,134,100 | 429.50 |
| 2001-12-26 | 1,680 | 1,690 | 1,666 | 1,672 | 623,600 | 418 |
| 2001-12-25 | 1,707 | 1,707 | 1,674 | 1,690 | 1,004,800 | 422.50 |
| 2001-12-21 | 1,655 | 1,690 | 1,650 | 1,680 | 1,224,000 | 420 |
| 2001-12-20 | 1,657 | 1,657 | 1,638 | 1,651 | 1,212,000 | 412.75 |
| 2001-12-19 | 1,677 | 1,690 | 1,643 | 1,657 | 1,385,500 | 414.25 |
| 2001-12-18 | 1,689 | 1,699 | 1,674 | 1,690 | 1,431,700 | 422.50 |
| 2001-12-17 | 1,700 | 1,709 | 1,681 | 1,681 | 1,846,700 | 420.25 |
| 2001-12-14 | 1,706 | 1,715 | 1,676 | 1,696 | 5,157,900 | 424 |
| 2001-12-13 | 1,710 | 1,735 | 1,674 | 1,676 | 2,019,200 | 419 |
| 2001-12-12 | 1,739 | 1,772 | 1,726 | 1,753 | 1,524,000 | 438.25 |
| 2001-12-11 | 1,770 | 1,785 | 1,719 | 1,726 | 1,809,600 | 431.50 |
| 2001-12-10 | 1,820 | 1,822 | 1,753 | 1,754 | 1,222,100 | 438.50 |
| 2001-12-07 | 1,810 | 1,810 | 1,790 | 1,796 | 854,400 | 449 |
| 2001-12-06 | 1,803 | 1,847 | 1,802 | 1,802 | 1,156,400 | 450.50 |
| 2001-12-05 | 1,773 | 1,802 | 1,751 | 1,802 | 1,418,500 | 450.50 |
| 2001-12-04 | 1,800 | 1,810 | 1,763 | 1,802 | 850,400 | 450.50 |
| 2001-12-03 | 1,848 | 1,860 | 1,795 | 1,795 | 1,123,400 | 448.75 |
| 2001-11-30 | 1,814 | 1,870 | 1,775 | 1,844 | 1,557,000 | 461 |
| 2001-11-29 | 1,774 | 1,824 | 1,752 | 1,824 | 920,100 | 456 |
| 2001-11-28 | 1,769 | 1,794 | 1,750 | 1,750 | 935,200 | 437.50 |
| 2001-11-27 | 1,810 | 1,873 | 1,790 | 1,799 | 1,215,100 | 449.75 |
| 2001-11-26 | 1,853 | 1,880 | 1,827 | 1,827 | 1,199,900 | 456.75 |
| 2001-11-22 | 1,880 | 1,880 | 1,811 | 1,826 | 867,200 | 456.50 |
| 2001-11-21 | 1,844 | 1,880 | 1,815 | 1,852 | 1,513,400 | 463 |
| 2001-11-20 | 1,850 | 1,850 | 1,818 | 1,822 | 1,921,100 | 455.50 |
| 2001-11-19 | 1,747 | 1,821 | 1,746 | 1,794 | 1,588,200 | 448.50 |
| 2001-11-16 | 1,780 | 1,796 | 1,740 | 1,746 | 1,336,600 | 436.50 |
| 2001-11-15 | 1,710 | 1,790 | 1,710 | 1,790 | 1,193,800 | 447.50 |
| 2001-11-14 | 1,761 | 1,785 | 1,737 | 1,740 | 990,100 | 435 |
| 2001-11-13 | 1,760 | 1,770 | 1,742 | 1,750 | 706,000 | 437.50 |
| 2001-11-12 | 1,789 | 1,794 | 1,757 | 1,766 | 967,100 | 441.50 |
| 2001-11-09 | 1,814 | 1,839 | 1,788 | 1,807 | 1,244,900 | 451.75 |
| 2001-11-08 | 1,821 | 1,849 | 1,821 | 1,844 | 976,400 | 461 |
| 2001-11-07 | 1,851 | 1,869 | 1,850 | 1,851 | 1,565,500 | 462.75 |
| 2001-11-06 | 1,841 | 1,861 | 1,820 | 1,851 | 1,471,900 | 462.75 |
| 2001-11-05 | 1,797 | 1,811 | 1,788 | 1,811 | 899,300 | 452.75 |
| 2001-11-02 | 1,770 | 1,790 | 1,750 | 1,758 | 1,329,100 | 439.50 |
| 2001-11-01 | 1,780 | 1,787 | 1,746 | 1,760 | 874,200 | 440 |
| 2001-10-31 | 1,802 | 1,816 | 1,760 | 1,760 | 944,300 | 440 |
| 2001-10-30 | 1,803 | 1,835 | 1,802 | 1,820 | 662,000 | 455 |
| 2001-10-29 | 1,846 | 1,850 | 1,805 | 1,812 | 1,185,600 | 453 |
| 2001-10-26 | 1,900 | 1,905 | 1,860 | 1,880 | 854,200 | 470 |
| 2001-10-25 | 1,889 | 1,900 | 1,876 | 1,885 | 1,283,700 | 471.25 |
| 2001-10-24 | 1,870 | 1,882 | 1,861 | 1,870 | 1,320,200 | 467.50 |
| 2001-10-23 | 1,849 | 1,872 | 1,830 | 1,872 | 1,336,300 | 468 |
| 2001-10-22 | 1,840 | 1,840 | 1,804 | 1,804 | 610,000 | 451 |
| 2001-10-19 | 1,822 | 1,836 | 1,818 | 1,818 | 523,000 | 454.50 |
| 2001-10-18 | 1,827 | 1,831 | 1,815 | 1,815 | 729,800 | 453.75 |
| 2001-10-17 | 1,855 | 1,855 | 1,821 | 1,850 | 1,310,300 | 462.50 |
| 2001-10-16 | 1,879 | 1,884 | 1,835 | 1,870 | 811,500 | 467.50 |
| 2001-10-15 | 1,885 | 1,886 | 1,870 | 1,885 | 851,500 | 471.25 |
| 2001-10-12 | 1,895 | 1,902 | 1,836 | 1,900 | 2,316,100 | 475 |
| 2001-10-11 | 1,828 | 1,835 | 1,798 | 1,835 | 1,135,100 | 458.75 |
| 2001-10-10 | 1,750 | 1,780 | 1,740 | 1,768 | 940,300 | 442 |
| 2001-10-09 | 1,780 | 1,795 | 1,710 | 1,751 | 1,382,900 | 437.75 |
| 2001-10-05 | 1,859 | 1,867 | 1,836 | 1,860 | 1,385,200 | 465 |
| 2001-10-04 | 1,835 | 1,850 | 1,825 | 1,849 | 1,230,800 | 462.25 |
| 2001-10-03 | 1,820 | 1,825 | 1,780 | 1,780 | 956,800 | 445 |
| 2001-10-02 | 1,799 | 1,820 | 1,755 | 1,820 | 1,067,900 | 455 |
| 2001-10-01 | 1,730 | 1,800 | 1,710 | 1,800 | 1,808,000 | 450 |
| 2001-09-28 | 1,710 | 1,735 | 1,650 | 1,700 | 2,518,100 | 425 |
| 2001-09-27 | 1,610 | 1,684 | 1,600 | 1,680 | 1,865,800 | 420 |
| 2001-09-26 | 1,609 | 1,610 | 1,535 | 1,587 | 2,173,700 | 396.75 |
| 2001-09-25 | 1,700 | 1,710 | 1,625 | 1,669 | 1,098,500 | 417.25 |
| 2001-09-21 | 1,680 | 1,691 | 1,590 | 1,621 | 1,742,700 | 405.25 |
| 2001-09-20 | 1,740 | 1,741 | 1,700 | 1,740 | 1,347,100 | 435 |
| 2001-09-19 | 1,710 | 1,769 | 1,708 | 1,730 | 1,122,700 | 432.50 |
| 2001-09-18 | 1,690 | 1,741 | 1,690 | 1,710 | 1,462,500 | 427.50 |
| 2001-09-17 | 1,720 | 1,746 | 1,680 | 1,713 | 1,605,800 | 428.25 |
| 2001-09-14 | 1,725 | 1,813 | 1,700 | 1,810 | 3,834,100 | 452.50 |
| 2001-09-13 | 1,821 | 1,860 | 1,770 | 1,785 | 1,852,700 | 446.25 |
| 2001-09-12 | 1,820 | 1,948 | 1,820 | 1,820 | 1,291,800 | 455 |
| 2001-09-11 | 1,990 | 2,020 | 1,986 | 2,020 | 923,900 | 505 |
| 2001-09-10 | 1,985 | 2,005 | 1,978 | 1,996 | 1,624,400 | 499 |
| 2001-09-07 | 2,005 | 2,015 | 1,995 | 2,000 | 1,530,100 | 500 |
| 2001-09-06 | 2,030 | 2,055 | 2,015 | 2,035 | 2,718,200 | 508.75 |
| 2001-09-05 | 2,020 | 2,090 | 2,015 | 2,070 | 1,059,400 | 517.50 |
| 2001-09-04 | 2,020 | 2,060 | 2,000 | 2,060 | 867,700 | 515 |
| 2001-09-03 | 2,100 | 2,100 | 2,020 | 2,020 | 1,122,000 | 505 |
| 2001-08-31 | 2,120 | 2,125 | 2,065 | 2,070 | 1,738,000 | 517.50 |
| 2001-08-30 | 2,010 | 2,070 | 1,996 | 2,040 | 1,249,200 | 510 |
| 2001-08-29 | 2,015 | 2,050 | 1,995 | 2,000 | 538,400 | 500 |
| 2001-08-28 | 2,065 | 2,080 | 1,995 | 2,000 | 1,280,200 | 500 |
| 2001-08-27 | 1,990 | 2,010 | 1,968 | 1,975 | 865,800 | 493.75 |
| 2001-08-24 | 2,040 | 2,040 | 1,986 | 2,000 | 1,069,100 | 500 |
| 2001-08-23 | 2,065 | 2,065 | 2,005 | 2,005 | 881,200 | 501.25 |
| 2001-08-22 | 2,040 | 2,070 | 2,035 | 2,050 | 942,200 | 512.50 |
| 2001-08-21 | 2,115 | 2,120 | 2,035 | 2,080 | 954,800 | 520 |
| 2001-08-20 | 2,125 | 2,125 | 2,105 | 2,105 | 474,900 | 526.25 |
| 2001-08-17 | 2,135 | 2,135 | 2,095 | 2,105 | 577,500 | 526.25 |
| 2001-08-16 | 2,155 | 2,160 | 2,120 | 2,140 | 972,700 | 535 |
| 2001-08-15 | 2,175 | 2,185 | 2,150 | 2,165 | 692,700 | 541.25 |
| 2001-08-14 | 2,170 | 2,210 | 2,155 | 2,185 | 682,800 | 546.25 |
| 2001-08-13 | 2,145 | 2,185 | 2,135 | 2,170 | 656,600 | 542.50 |
| 2001-08-10 | 2,175 | 2,215 | 2,175 | 2,190 | 1,208,600 | 547.50 |
| 2001-08-09 | 2,240 | 2,270 | 2,215 | 2,220 | 750,700 | 555 |
| 2001-08-08 | 2,285 | 2,290 | 2,250 | 2,270 | 567,100 | 567.50 |
| 2001-08-07 | 2,230 | 2,305 | 2,230 | 2,290 | 689,500 | 572.50 |
| 2001-08-06 | 2,240 | 2,270 | 2,230 | 2,250 | 310,200 | 562.50 |
| 2001-08-03 | 2,255 | 2,270 | 2,220 | 2,235 | 477,600 | 558.75 |
| 2001-08-02 | 2,270 | 2,310 | 2,260 | 2,275 | 770,600 | 568.75 |
| 2001-08-01 | 2,300 | 2,300 | 2,215 | 2,255 | 872,600 | 563.75 |
| 2001-07-31 | 2,300 | 2,310 | 2,275 | 2,305 | 1,276,000 | 576.25 |
| 2001-07-30 | 2,255 | 2,270 | 2,245 | 2,260 | 426,000 | 565 |
| 2001-07-27 | 2,230 | 2,280 | 2,225 | 2,255 | 443,000 | 563.75 |
| 2001-07-26 | 2,230 | 2,255 | 2,205 | 2,205 | 674,000 | 551.25 |
| 2001-07-25 | 2,265 | 2,265 | 2,200 | 2,215 | 810,000 | 553.75 |
| 2001-07-24 | 2,215 | 2,265 | 2,215 | 2,265 | 489,000 | 566.25 |
| 2001-07-23 | 2,275 | 2,275 | 2,210 | 2,215 | 551,000 | 553.75 |
| 2001-07-19 | 2,250 | 2,255 | 2,215 | 2,235 | 585,000 | 558.75 |
| 2001-07-18 | 2,260 | 2,260 | 2,205 | 2,210 | 595,000 | 552.50 |
| 2001-07-17 | 2,255 | 2,275 | 2,250 | 2,260 | 362,000 | 565 |
| 2001-07-16 | 2,300 | 2,300 | 2,275 | 2,295 | 311,000 | 573.75 |
| 2001-07-13 | 2,250 | 2,290 | 2,245 | 2,290 | 1,020,000 | 572.50 |
| 2001-07-12 | 2,330 | 2,335 | 2,250 | 2,290 | 828,000 | 572.50 |
| 2001-07-11 | 2,325 | 2,325 | 2,250 | 2,280 | 757,000 | 570 |
| 2001-07-10 | 2,350 | 2,350 | 2,270 | 2,335 | 575,000 | 583.75 |
| 2001-07-09 | 2,300 | 2,310 | 2,260 | 2,310 | 546,000 | 577.50 |
| 2001-07-06 | 2,310 | 2,315 | 2,285 | 2,310 | 968,000 | 577.50 |
| 2001-07-05 | 2,355 | 2,370 | 2,340 | 2,370 | 655,000 | 592.50 |
| 2001-07-04 | 2,355 | 2,370 | 2,340 | 2,355 | 910,000 | 588.75 |
| 2001-07-03 | 2,350 | 2,355 | 2,305 | 2,330 | 701,000 | 582.50 |
| 2001-07-02 | 2,365 | 2,365 | 2,295 | 2,335 | 701,000 | 583.75 |
| 2001-06-29 | 2,355 | 2,380 | 2,355 | 2,380 | 1,106,000 | 595 |
| 2001-06-28 | 2,380 | 2,395 | 2,305 | 2,305 | 1,423,000 | 576.25 |
| 2001-06-27 | 2,370 | 2,380 | 2,340 | 2,360 | 1,034,000 | 590 |
| 2001-06-26 | 2,310 | 2,380 | 2,310 | 2,380 | 691,000 | 595 |
| 2001-06-25 | 2,350 | 2,350 | 2,305 | 2,310 | 1,043,000 | 577.50 |
| 2001-06-22 | 2,290 | 2,330 | 2,275 | 2,320 | 874,000 | 580 |
| 2001-06-21 | 2,275 | 2,280 | 2,240 | 2,280 | 1,143,000 | 570 |
| 2001-06-20 | 2,260 | 2,285 | 2,235 | 2,285 | 1,085,000 | 571.25 |
| 2001-06-19 | 2,250 | 2,270 | 2,250 | 2,250 | 1,326,000 | 562.50 |
| 2001-06-18 | 2,200 | 2,215 | 2,200 | 2,210 | 986,000 | 552.50 |
| 2001-06-15 | 2,150 | 2,205 | 2,145 | 2,160 | 1,325,000 | 540 |
| 2001-06-14 | 2,195 | 2,215 | 2,170 | 2,190 | 888,000 | 547.50 |
| 2001-06-13 | 2,205 | 2,245 | 2,195 | 2,220 | 1,109,000 | 555 |
| 2001-06-12 | 2,260 | 2,270 | 2,190 | 2,205 | 892,000 | 551.25 |
| 2001-06-11 | 2,300 | 2,320 | 2,265 | 2,280 | 451,000 | 570 |
| 2001-06-08 | 2,290 | 2,300 | 2,250 | 2,300 | 3,418,000 | 575 |
| 2001-06-07 | 2,270 | 2,270 | 2,235 | 2,250 | 930,000 | 562.50 |
| 2001-06-06 | 2,340 | 2,340 | 2,280 | 2,295 | 462,000 | 573.75 |
| 2001-06-05 | 2,285 | 2,325 | 2,265 | 2,305 | 687,000 | 576.25 |
| 2001-06-04 | 2,300 | 2,305 | 2,250 | 2,260 | 711,000 | 565 |
| 2001-06-01 | 2,345 | 2,345 | 2,305 | 2,305 | 388,000 | 576.25 |
| 2001-05-31 | 2,325 | 2,350 | 2,315 | 2,315 | 848,000 | 578.75 |
| 2001-05-30 | 2,385 | 2,390 | 2,325 | 2,345 | 746,000 | 586.25 |
| 2001-05-29 | 2,440 | 2,450 | 2,395 | 2,420 | 611,000 | 605 |
| 2001-05-28 | 2,430 | 2,440 | 2,415 | 2,430 | 493,000 | 607.50 |
| 2001-05-25 | 2,410 | 2,430 | 2,400 | 2,405 | 479,000 | 601.25 |
| 2001-05-24 | 2,395 | 2,430 | 2,395 | 2,420 | 776,000 | 605 |
| 2001-05-23 | 2,390 | 2,440 | 2,380 | 2,435 | 966,000 | 608.75 |
| 2001-05-22 | 2,440 | 2,440 | 2,405 | 2,405 | 499,000 | 601.25 |
| 2001-05-21 | 2,400 | 2,430 | 2,400 | 2,420 | 801,000 | 605 |
| 2001-05-18 | 2,430 | 2,440 | 2,375 | 2,385 | 1,074,000 | 596.25 |
| 2001-05-17 | 2,420 | 2,445 | 2,375 | 2,430 | 1,199,000 | 607.50 |
| 2001-05-16 | 2,410 | 2,455 | 2,390 | 2,410 | 1,139,000 | 602.50 |
| 2001-05-15 | 2,370 | 2,420 | 2,365 | 2,420 | 1,772,000 | 605 |
| 2001-05-14 | 2,345 | 2,370 | 2,330 | 2,355 | 960,000 | 588.75 |
| 2001-05-11 | 2,360 | 2,375 | 2,350 | 2,360 | 780,000 | 590 |
| 2001-05-10 | 2,370 | 2,400 | 2,340 | 2,360 | 754,000 | 590 |
| 2001-05-09 | 2,350 | 2,410 | 2,325 | 2,410 | 1,228,000 | 602.50 |
| 2001-05-08 | 2,420 | 2,450 | 2,345 | 2,360 | 1,201,000 | 590 |
| 2001-05-07 | 2,380 | 2,490 | 2,380 | 2,485 | 987,000 | 621.25 |
| 2001-05-02 | 2,395 | 2,450 | 2,385 | 2,450 | 1,147,000 | 612.50 |
| 2001-05-01 | 2,450 | 2,470 | 2,395 | 2,450 | 858,000 | 612.50 |
| 2001-04-27 | 2,395 | 2,435 | 2,360 | 2,425 | 629,000 | 606.25 |
| 2001-04-26 | 2,430 | 2,430 | 2,370 | 2,395 | 569,000 | 598.75 |
| 2001-04-25 | 2,365 | 2,395 | 2,360 | 2,390 | 516,000 | 597.50 |
| 2001-04-24 | 2,315 | 2,340 | 2,305 | 2,315 | 1,101,000 | 578.75 |
| 2001-04-23 | 2,375 | 2,455 | 2,335 | 2,335 | 1,092,000 | 583.75 |
| 2001-04-20 | 2,445 | 2,490 | 2,350 | 2,415 | 1,002,000 | 603.75 |
| 2001-04-19 | 2,455 | 2,470 | 2,410 | 2,435 | 744,000 | 608.75 |
| 2001-04-18 | 2,380 | 2,465 | 2,370 | 2,430 | 912,000 | 607.50 |
| 2001-04-17 | 2,320 | 2,380 | 2,315 | 2,380 | 501,000 | 595 |
| 2001-04-16 | 2,340 | 2,370 | 2,330 | 2,335 | 301,000 | 583.75 |
| 2001-04-13 | 2,400 | 2,410 | 2,365 | 2,380 | 929,000 | 595 |
| 2001-04-12 | 2,380 | 2,405 | 2,320 | 2,400 | 622,000 | 600 |
| 2001-04-11 | 2,320 | 2,410 | 2,270 | 2,395 | 1,027,000 | 598.75 |
| 2001-04-10 | 2,325 | 2,365 | 2,300 | 2,305 | 602,000 | 576.25 |
| 2001-04-09 | 2,400 | 2,400 | 2,300 | 2,300 | 786,000 | 575 |
| 2001-04-06 | 2,500 | 2,500 | 2,365 | 2,415 | 543,000 | 603.75 |
| 2001-04-05 | 2,480 | 2,495 | 2,455 | 2,470 | 758,000 | 617.50 |
| 2001-04-04 | 2,375 | 2,425 | 2,340 | 2,425 | 686,000 | 606.25 |
| 2001-04-03 | 2,320 | 2,425 | 2,320 | 2,400 | 807,000 | 600 |
| 2001-04-02 | 2,400 | 2,400 | 2,280 | 2,295 | 1,291,000 | 573.75 |
| 2001-03-30 | 2,435 | 2,495 | 2,400 | 2,400 | 695,000 | 600 |
| 2001-03-29 | 2,550 | 2,575 | 2,395 | 2,395 | 574,000 | 598.75 |
| 2001-03-28 | 2,550 | 2,580 | 2,500 | 2,580 | 670,000 | 645 |
| 2001-03-27 | 2,550 | 2,580 | 2,460 | 2,510 | 750,000 | 627.50 |
| 2001-03-26 | 2,500 | 2,595 | 2,450 | 2,595 | 1,032,000 | 648.75 |
| 2001-03-23 | 2,415 | 2,465 | 2,405 | 2,430 | 791,000 | 607.50 |
| 2001-03-22 | 2,500 | 2,530 | 2,415 | 2,415 | 1,138,000 | 603.75 |
| 2001-03-21 | 2,350 | 2,540 | 2,350 | 2,540 | 1,866,000 | 635 |
| 2001-03-19 | 2,295 | 2,335 | 2,270 | 2,310 | 880,000 | 577.50 |
| 2001-03-16 | 2,250 | 2,315 | 2,215 | 2,215 | 1,164,000 | 553.75 |
| 2001-03-15 | 2,100 | 2,450 | 2,080 | 2,450 | 1,131,000 | 612.50 |
| 2001-03-14 | 2,180 | 2,185 | 2,120 | 2,120 | 834,000 | 530 |
| 2001-03-13 | 2,165 | 2,180 | 2,130 | 2,155 | 1,320,000 | 538.75 |
| 2001-03-12 | 2,240 | 2,260 | 2,175 | 2,230 | 1,410,000 | 557.50 |
| 2001-03-09 | 2,205 | 2,240 | 2,200 | 2,240 | 2,958,000 | 560 |
| 2001-03-08 | 2,210 | 2,300 | 2,210 | 2,285 | 1,334,000 | 571.25 |
| 2001-03-07 | 2,180 | 2,200 | 2,145 | 2,195 | 845,000 | 548.75 |
| 2001-03-06 | 2,180 | 2,230 | 2,160 | 2,220 | 913,000 | 555 |
| 2001-03-05 | 2,130 | 2,190 | 2,120 | 2,170 | 786,000 | 542.50 |
| 2001-03-02 | 2,110 | 2,180 | 2,105 | 2,115 | 1,007,000 | 528.75 |
| 2001-03-01 | 2,130 | 2,220 | 2,125 | 2,155 | 987,000 | 538.75 |
| 2001-02-28 | 2,155 | 2,170 | 2,110 | 2,125 | 1,351,000 | 531.25 |
| 2001-02-27 | 2,230 | 2,240 | 2,180 | 2,195 | 1,170,000 | 548.75 |
| 2001-02-26 | 2,215 | 2,235 | 2,215 | 2,220 | 718,000 | 555 |
| 2001-02-23 | 2,210 | 2,250 | 2,210 | 2,245 | 796,000 | 561.25 |
| 2001-02-22 | 2,210 | 2,250 | 2,200 | 2,230 | 1,027,000 | 557.50 |
| 2001-02-21 | 2,280 | 2,280 | 2,205 | 2,205 | 631,000 | 551.25 |
| 2001-02-20 | 2,215 | 2,290 | 2,215 | 2,280 | 1,428,000 | 570 |
| 2001-02-19 | 2,285 | 2,285 | 2,205 | 2,215 | 982,000 | 553.75 |
| 2001-02-16 | 2,315 | 2,330 | 2,270 | 2,285 | 1,103,000 | 571.25 |
| 2001-02-15 | 2,300 | 2,335 | 2,300 | 2,315 | 1,187,000 | 578.75 |
| 2001-02-14 | 2,350 | 2,370 | 2,300 | 2,320 | 1,920,000 | 580 |
| 2001-02-13 | 2,465 | 2,465 | 2,360 | 2,380 | 1,206,000 | 595 |
| 2001-02-09 | 2,430 | 2,510 | 2,430 | 2,485 | 1,884,000 | 621.25 |
| 2001-02-08 | 2,450 | 2,465 | 2,370 | 2,425 | 953,000 | 606.25 |
| 2001-02-07 | 2,495 | 2,515 | 2,450 | 2,450 | 567,000 | 612.50 |
| 2001-02-06 | 2,465 | 2,510 | 2,460 | 2,490 | 1,039,000 | 622.50 |
| 2001-02-05 | 2,430 | 2,485 | 2,430 | 2,465 | 733,000 | 616.25 |
| 2001-02-02 | 2,460 | 2,495 | 2,425 | 2,425 | 650,000 | 606.25 |
| 2001-02-01 | 2,450 | 2,495 | 2,440 | 2,495 | 672,000 | 623.75 |
| 2001-01-31 | 2,450 | 2,475 | 2,405 | 2,475 | 1,156,000 | 618.75 |
| 2001-01-30 | 2,495 | 2,495 | 2,445 | 2,480 | 846,000 | 620 |
| 2001-01-29 | 2,420 | 2,480 | 2,420 | 2,480 | 451,000 | 620 |
| 2001-01-26 | 2,430 | 2,445 | 2,380 | 2,440 | 552,000 | 610 |
| 2001-01-25 | 2,430 | 2,460 | 2,390 | 2,460 | 598,000 | 615 |
| 2001-01-24 | 2,385 | 2,425 | 2,385 | 2,420 | 691,000 | 605 |
| 2001-01-23 | 2,380 | 2,425 | 2,375 | 2,410 | 620,000 | 602.50 |
| 2001-01-22 | 2,400 | 2,410 | 2,340 | 2,365 | 1,079,000 | 591.25 |
| 2001-01-19 | 2,445 | 2,460 | 2,420 | 2,420 | 858,000 | 605 |
| 2001-01-18 | 2,430 | 2,455 | 2,410 | 2,440 | 840,000 | 610 |
| 2001-01-17 | 2,425 | 2,485 | 2,390 | 2,445 | 1,012,000 | 611.25 |
| 2001-01-16 | 2,440 | 2,460 | 2,390 | 2,420 | 1,115,000 | 605 |
| 2001-01-15 | 2,425 | 2,470 | 2,385 | 2,470 | 804,000 | 617.50 |
| 2001-01-12 | 2,425 | 2,470 | 2,380 | 2,425 | 2,395,000 | 606.25 |
| 2001-01-11 | 2,525 | 2,525 | 2,390 | 2,425 | 1,670,000 | 606.25 |
| 2001-01-10 | 2,515 | 2,530 | 2,465 | 2,530 | 635,000 | 632.50 |
| 2001-01-09 | 2,500 | 2,535 | 2,460 | 2,535 | 693,000 | 633.75 |
| 2001-01-05 | 2,495 | 2,535 | 2,480 | 2,535 | 586,000 | 633.75 |
| 2001-01-04 | 2,510 | 2,520 | 2,480 | 2,500 | 613,000 | 625 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
