6947 (株)図研 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 | 976 | 1,005 | 975 | 1,000 | 27,800 | 1,000 |
| 2001-12-27 | 960 | 970 | 950 | 970 | 23,800 | 970 |
| 2001-12-26 | 980 | 981 | 966 | 976 | 14,700 | 976 |
| 2001-12-25 | 990 | 995 | 976 | 980 | 35,600 | 980 |
| 2001-12-21 | 1,000 | 1,009 | 980 | 983 | 49,400 | 983 |
| 2001-12-20 | 1,000 | 1,009 | 1,000 | 1,009 | 31,500 | 1,009 |
| 2001-12-19 | 993 | 1,020 | 980 | 1,004 | 42,600 | 1,004 |
| 2001-12-18 | 1,010 | 1,031 | 991 | 991 | 66,600 | 991 |
| 2001-12-17 | 1,010 | 1,010 | 1,000 | 1,010 | 47,800 | 1,010 |
| 2001-12-14 | 990 | 1,020 | 990 | 1,020 | 52,400 | 1,020 |
| 2001-12-13 | 1,025 | 1,025 | 996 | 1,004 | 21,200 | 1,004 |
| 2001-12-12 | 1,027 | 1,030 | 1,000 | 1,007 | 54,700 | 1,007 |
| 2001-12-11 | 1,005 | 1,016 | 996 | 997 | 34,300 | 997 |
| 2001-12-10 | 1,036 | 1,036 | 1,008 | 1,010 | 28,700 | 1,010 |
| 2001-12-07 | 1,040 | 1,040 | 1,004 | 1,016 | 51,300 | 1,016 |
| 2001-12-06 | 1,078 | 1,078 | 1,026 | 1,064 | 51,200 | 1,064 |
| 2001-12-05 | 1,030 | 1,038 | 1,015 | 1,038 | 37,300 | 1,038 |
| 2001-12-04 | 1,025 | 1,035 | 1,001 | 1,030 | 31,700 | 1,030 |
| 2001-12-03 | 1,030 | 1,040 | 1,025 | 1,035 | 49,100 | 1,035 |
| 2001-11-30 | 1,030 | 1,043 | 1,021 | 1,030 | 29,400 | 1,030 |
| 2001-11-29 | 1,015 | 1,032 | 1,015 | 1,031 | 31,300 | 1,031 |
| 2001-11-28 | 1,045 | 1,059 | 1,025 | 1,031 | 29,300 | 1,031 |
| 2001-11-27 | 1,060 | 1,090 | 1,050 | 1,065 | 89,600 | 1,065 |
| 2001-11-26 | 1,050 | 1,058 | 1,040 | 1,058 | 27,300 | 1,058 |
| 2001-11-22 | 1,024 | 1,040 | 1,011 | 1,040 | 24,900 | 1,040 |
| 2001-11-21 | 1,050 | 1,050 | 1,016 | 1,040 | 18,600 | 1,040 |
| 2001-11-20 | 1,060 | 1,063 | 1,047 | 1,060 | 78,000 | 1,060 |
| 2001-11-19 | 1,060 | 1,064 | 1,049 | 1,053 | 33,900 | 1,053 |
| 2001-11-16 | 1,030 | 1,055 | 1,020 | 1,046 | 31,300 | 1,046 |
| 2001-11-15 | 1,010 | 1,030 | 1,001 | 1,030 | 16,400 | 1,030 |
| 2001-11-14 | 1,030 | 1,031 | 1,001 | 1,001 | 22,400 | 1,001 |
| 2001-11-13 | 1,021 | 1,021 | 985 | 1,001 | 39,800 | 1,001 |
| 2001-11-12 | 1,001 | 1,025 | 1,001 | 1,001 | 10,700 | 1,001 |
| 2001-11-09 | 1,037 | 1,045 | 1,010 | 1,010 | 40,600 | 1,010 |
| 2001-11-08 | 1,023 | 1,023 | 1,000 | 1,017 | 25,200 | 1,017 |
| 2001-11-07 | 1,035 | 1,050 | 1,002 | 1,025 | 32,200 | 1,025 |
| 2001-11-06 | 1,035 | 1,055 | 1,030 | 1,055 | 32,900 | 1,055 |
| 2001-11-05 | 1,030 | 1,034 | 1,019 | 1,034 | 33,800 | 1,034 |
| 2001-11-02 | 1,036 | 1,070 | 1,023 | 1,032 | 27,100 | 1,032 |
| 2001-11-01 | 1,040 | 1,040 | 1,005 | 1,016 | 26,400 | 1,016 |
| 2001-10-31 | 1,045 | 1,050 | 1,030 | 1,044 | 40,600 | 1,044 |
| 2001-10-30 | 1,050 | 1,061 | 1,042 | 1,058 | 28,300 | 1,058 |
| 2001-10-29 | 1,115 | 1,115 | 1,080 | 1,080 | 23,400 | 1,080 |
| 2001-10-26 | 1,150 | 1,150 | 1,085 | 1,129 | 59,900 | 1,129 |
| 2001-10-25 | 1,149 | 1,160 | 1,130 | 1,149 | 96,500 | 1,149 |
| 2001-10-24 | 1,052 | 1,123 | 1,051 | 1,111 | 77,000 | 1,111 |
| 2001-10-23 | 1,050 | 1,052 | 1,040 | 1,050 | 32,600 | 1,050 |
| 2001-10-22 | 1,055 | 1,055 | 1,030 | 1,030 | 35,900 | 1,030 |
| 2001-10-19 | 1,052 | 1,069 | 1,040 | 1,055 | 46,500 | 1,055 |
| 2001-10-18 | 1,070 | 1,075 | 1,047 | 1,058 | 28,300 | 1,058 |
| 2001-10-17 | 1,080 | 1,080 | 1,050 | 1,079 | 40,600 | 1,079 |
| 2001-10-16 | 1,059 | 1,070 | 1,036 | 1,040 | 24,800 | 1,040 |
| 2001-10-15 | 1,060 | 1,060 | 1,050 | 1,060 | 13,100 | 1,060 |
| 2001-10-12 | 1,064 | 1,075 | 1,046 | 1,060 | 51,100 | 1,060 |
| 2001-10-11 | 1,020 | 1,049 | 1,010 | 1,044 | 44,000 | 1,044 |
| 2001-10-10 | 1,000 | 1,019 | 973 | 990 | 68,200 | 990 |
| 2001-10-09 | 1,032 | 1,040 | 1,016 | 1,016 | 50,300 | 1,016 |
| 2001-10-05 | 1,060 | 1,080 | 1,040 | 1,056 | 55,400 | 1,056 |
| 2001-10-04 | 1,035 | 1,070 | 1,035 | 1,060 | 41,600 | 1,060 |
| 2001-10-03 | 1,040 | 1,048 | 1,020 | 1,030 | 43,600 | 1,030 |
| 2001-10-02 | 1,070 | 1,070 | 1,000 | 1,000 | 81,700 | 1,000 |
| 2001-10-01 | 1,028 | 1,051 | 983 | 1,050 | 50,200 | 1,050 |
| 2001-09-28 | 980 | 1,070 | 980 | 1,008 | 40,000 | 1,008 |
| 2001-09-27 | 945 | 970 | 932 | 970 | 67,000 | 970 |
| 2001-09-26 | 1,006 | 1,006 | 931 | 957 | 89,500 | 957 |
| 2001-09-25 | 1,068 | 1,068 | 1,039 | 1,066 | 51,000 | 1,066 |
| 2001-09-21 | 1,000 | 1,015 | 990 | 1,015 | 43,200 | 1,015 |
| 2001-09-20 | 1,008 | 1,030 | 1,002 | 1,016 | 44,200 | 1,016 |
| 2001-09-19 | 1,001 | 1,060 | 1,001 | 1,009 | 44,400 | 1,009 |
| 2001-09-18 | 980 | 1,011 | 971 | 991 | 30,700 | 991 |
| 2001-09-17 | 950 | 960 | 925 | 937 | 52,600 | 937 |
| 2001-09-14 | 890 | 940 | 890 | 940 | 66,000 | 940 |
| 2001-09-13 | 890 | 890 | 890 | 890 | 39,700 | 890 |
| 2001-09-12 | 940 | 940 | 940 | 940 | 24,300 | 940 |
| 2001-09-11 | 1,070 | 1,075 | 1,030 | 1,040 | 36,600 | 1,040 |
| 2001-09-10 | 1,083 | 1,083 | 1,064 | 1,069 | 30,400 | 1,069 |
| 2001-09-07 | 1,090 | 1,100 | 1,080 | 1,089 | 25,000 | 1,089 |
| 2001-09-06 | 1,099 | 1,115 | 1,077 | 1,103 | 29,900 | 1,103 |
| 2001-09-05 | 1,100 | 1,121 | 1,085 | 1,085 | 34,200 | 1,085 |
| 2001-09-04 | 1,100 | 1,109 | 1,070 | 1,082 | 62,300 | 1,082 |
| 2001-09-03 | 1,135 | 1,151 | 1,100 | 1,101 | 38,400 | 1,101 |
| 2001-08-31 | 1,130 | 1,155 | 1,120 | 1,138 | 47,100 | 1,138 |
| 2001-08-30 | 1,182 | 1,200 | 1,150 | 1,190 | 29,900 | 1,190 |
| 2001-08-29 | 1,200 | 1,220 | 1,182 | 1,214 | 32,600 | 1,214 |
| 2001-08-28 | 1,250 | 1,253 | 1,220 | 1,230 | 29,100 | 1,230 |
| 2001-08-27 | 1,241 | 1,260 | 1,241 | 1,260 | 20,300 | 1,260 |
| 2001-08-24 | 1,220 | 1,233 | 1,205 | 1,232 | 20,800 | 1,232 |
| 2001-08-23 | 1,269 | 1,284 | 1,220 | 1,230 | 26,300 | 1,230 |
| 2001-08-22 | 1,230 | 1,282 | 1,230 | 1,265 | 17,500 | 1,265 |
| 2001-08-21 | 1,250 | 1,268 | 1,250 | 1,255 | 17,000 | 1,255 |
| 2001-08-20 | 1,240 | 1,280 | 1,202 | 1,253 | 29,700 | 1,253 |
| 2001-08-17 | 1,300 | 1,318 | 1,290 | 1,305 | 33,200 | 1,305 |
| 2001-08-16 | 1,340 | 1,340 | 1,310 | 1,312 | 25,100 | 1,312 |
| 2001-08-15 | 1,340 | 1,345 | 1,321 | 1,339 | 27,200 | 1,339 |
| 2001-08-14 | 1,340 | 1,370 | 1,335 | 1,345 | 53,800 | 1,345 |
| 2001-08-13 | 1,390 | 1,390 | 1,340 | 1,341 | 33,400 | 1,341 |
| 2001-08-10 | 1,385 | 1,400 | 1,380 | 1,395 | 14,900 | 1,395 |
| 2001-08-09 | 1,400 | 1,400 | 1,380 | 1,381 | 29,100 | 1,381 |
| 2001-08-08 | 1,420 | 1,425 | 1,412 | 1,417 | 14,400 | 1,417 |
| 2001-08-07 | 1,450 | 1,450 | 1,421 | 1,428 | 34,600 | 1,428 |
| 2001-08-06 | 1,500 | 1,500 | 1,456 | 1,457 | 28,300 | 1,457 |
| 2001-08-03 | 1,481 | 1,510 | 1,481 | 1,509 | 53,700 | 1,509 |
| 2001-08-02 | 1,405 | 1,480 | 1,405 | 1,478 | 71,200 | 1,478 |
| 2001-08-01 | 1,391 | 1,400 | 1,385 | 1,395 | 60,200 | 1,395 |
| 2001-07-31 | 1,380 | 1,400 | 1,380 | 1,390 | 37,400 | 1,390 |
| 2001-07-30 | 1,420 | 1,420 | 1,380 | 1,390 | 65,900 | 1,390 |
| 2001-07-27 | 1,445 | 1,450 | 1,408 | 1,425 | 30,600 | 1,425 |
| 2001-07-26 | 1,479 | 1,479 | 1,440 | 1,445 | 35,300 | 1,445 |
| 2001-07-25 | 1,420 | 1,464 | 1,390 | 1,459 | 31,900 | 1,459 |
| 2001-07-24 | 1,359 | 1,440 | 1,350 | 1,400 | 98,700 | 1,400 |
| 2001-07-23 | 1,445 | 1,455 | 1,385 | 1,399 | 45,300 | 1,399 |
| 2001-07-19 | 1,460 | 1,470 | 1,410 | 1,459 | 104,800 | 1,459 |
| 2001-07-18 | 1,513 | 1,540 | 1,461 | 1,491 | 86,100 | 1,491 |
| 2001-07-17 | 1,501 | 1,540 | 1,501 | 1,510 | 66,500 | 1,510 |
| 2001-07-16 | 1,630 | 1,630 | 1,589 | 1,599 | 22,800 | 1,599 |
| 2001-07-13 | 1,680 | 1,680 | 1,635 | 1,641 | 40,300 | 1,641 |
| 2001-07-12 | 1,600 | 1,649 | 1,600 | 1,645 | 19,700 | 1,645 |
| 2001-07-11 | 1,565 | 1,610 | 1,565 | 1,610 | 101,300 | 1,610 |
| 2001-07-10 | 1,640 | 1,646 | 1,590 | 1,630 | 74,200 | 1,630 |
| 2001-07-09 | 1,600 | 1,601 | 1,541 | 1,565 | 96,000 | 1,565 |
| 2001-07-06 | 1,720 | 1,727 | 1,670 | 1,689 | 80,500 | 1,689 |
| 2001-07-05 | 1,789 | 1,789 | 1,751 | 1,755 | 39,100 | 1,755 |
| 2001-07-04 | 1,820 | 1,820 | 1,795 | 1,795 | 28,100 | 1,795 |
| 2001-07-03 | 1,846 | 1,847 | 1,811 | 1,829 | 17,000 | 1,829 |
| 2001-07-02 | 1,840 | 1,845 | 1,805 | 1,845 | 23,300 | 1,845 |
| 2001-06-29 | 1,850 | 1,870 | 1,830 | 1,850 | 35,100 | 1,850 |
| 2001-06-28 | 1,879 | 1,879 | 1,830 | 1,844 | 20,700 | 1,844 |
| 2001-06-27 | 1,884 | 1,885 | 1,860 | 1,873 | 12,200 | 1,873 |
| 2001-06-26 | 1,875 | 1,889 | 1,850 | 1,885 | 18,800 | 1,885 |
| 2001-06-25 | 1,916 | 1,920 | 1,865 | 1,876 | 22,300 | 1,876 |
| 2001-06-22 | 1,898 | 1,933 | 1,883 | 1,916 | 56,200 | 1,916 |
| 2001-06-21 | 1,835 | 1,900 | 1,835 | 1,845 | 27,900 | 1,845 |
| 2001-06-20 | 1,820 | 1,834 | 1,800 | 1,834 | 43,900 | 1,834 |
| 2001-06-19 | 1,810 | 1,840 | 1,801 | 1,823 | 56,100 | 1,823 |
| 2001-06-18 | 1,819 | 1,830 | 1,801 | 1,801 | 20,000 | 1,801 |
| 2001-06-15 | 1,850 | 1,870 | 1,830 | 1,830 | 51,400 | 1,830 |
| 2001-06-14 | 1,890 | 1,900 | 1,872 | 1,874 | 26,300 | 1,874 |
| 2001-06-13 | 1,870 | 1,899 | 1,870 | 1,887 | 17,100 | 1,887 |
| 2001-06-12 | 1,890 | 1,900 | 1,870 | 1,873 | 58,700 | 1,873 |
| 2001-06-11 | 1,950 | 1,951 | 1,911 | 1,915 | 27,600 | 1,915 |
| 2001-06-08 | 1,950 | 1,970 | 1,944 | 1,945 | 87,900 | 1,945 |
| 2001-06-07 | 1,935 | 1,960 | 1,925 | 1,950 | 33,100 | 1,950 |
| 2001-06-06 | 1,970 | 1,975 | 1,931 | 1,940 | 22,900 | 1,940 |
| 2001-06-05 | 1,980 | 1,980 | 1,950 | 1,950 | 36,000 | 1,950 |
| 2001-06-04 | 2,000 | 2,010 | 1,960 | 1,980 | 15,900 | 1,980 |
| 2001-06-01 | 2,000 | 2,015 | 1,980 | 1,995 | 27,600 | 1,995 |
| 2001-05-31 | 1,999 | 1,999 | 1,950 | 1,950 | 51,200 | 1,950 |
| 2001-05-30 | 2,025 | 2,035 | 2,000 | 2,000 | 34,900 | 2,000 |
| 2001-05-29 | 2,055 | 2,070 | 2,030 | 2,060 | 36,700 | 2,060 |
| 2001-05-28 | 2,100 | 2,100 | 2,050 | 2,070 | 33,500 | 2,070 |
| 2001-05-25 | 2,120 | 2,125 | 2,070 | 2,100 | 25,900 | 2,100 |
| 2001-05-24 | 2,090 | 2,110 | 2,060 | 2,100 | 80,600 | 2,100 |
| 2001-05-23 | 2,140 | 2,150 | 2,060 | 2,100 | 120,300 | 2,100 |
| 2001-05-22 | 2,200 | 2,220 | 2,150 | 2,150 | 98,800 | 2,150 |
| 2001-05-21 | 2,165 | 2,250 | 2,165 | 2,230 | 81,100 | 2,230 |
| 2001-05-18 | 2,180 | 2,180 | 2,120 | 2,155 | 20,600 | 2,155 |
| 2001-05-17 | 2,170 | 2,170 | 2,125 | 2,170 | 29,400 | 2,170 |
| 2001-05-16 | 2,170 | 2,170 | 2,130 | 2,130 | 22,000 | 2,130 |
| 2001-05-15 | 2,130 | 2,190 | 2,130 | 2,170 | 23,300 | 2,170 |
| 2001-05-14 | 2,235 | 2,235 | 2,150 | 2,165 | 27,700 | 2,165 |
| 2001-05-11 | 2,240 | 2,270 | 2,210 | 2,220 | 73,900 | 2,220 |
| 2001-05-10 | 2,190 | 2,300 | 2,190 | 2,200 | 146,500 | 2,200 |
| 2001-05-09 | 2,200 | 2,215 | 2,175 | 2,200 | 95,000 | 2,200 |
| 2001-05-08 | 2,210 | 2,220 | 2,160 | 2,200 | 132,300 | 2,200 |
| 2001-05-07 | 2,155 | 2,190 | 2,140 | 2,190 | 66,700 | 2,190 |
| 2001-05-02 | 2,125 | 2,135 | 2,090 | 2,115 | 59,400 | 2,115 |
| 2001-05-01 | 2,110 | 2,135 | 2,095 | 2,125 | 71,500 | 2,125 |
| 2001-04-27 | 2,055 | 2,070 | 2,035 | 2,070 | 108,800 | 2,070 |
| 2001-04-26 | 2,110 | 2,120 | 2,030 | 2,050 | 119,400 | 2,050 |
| 2001-04-25 | 2,080 | 2,140 | 2,080 | 2,105 | 96,700 | 2,105 |
| 2001-04-24 | 2,190 | 2,190 | 2,080 | 2,160 | 136,800 | 2,160 |
| 2001-04-23 | 2,170 | 2,220 | 2,170 | 2,175 | 87,600 | 2,175 |
| 2001-04-20 | 2,190 | 2,195 | 2,145 | 2,170 | 78,600 | 2,170 |
| 2001-04-19 | 2,115 | 2,180 | 2,095 | 2,175 | 276,100 | 2,175 |
| 2001-04-18 | 2,050 | 2,070 | 2,040 | 2,065 | 62,300 | 2,065 |
| 2001-04-17 | 2,050 | 2,060 | 2,015 | 2,050 | 62,600 | 2,050 |
| 2001-04-16 | 2,010 | 2,060 | 1,999 | 2,060 | 67,600 | 2,060 |
| 2001-04-13 | 1,985 | 2,050 | 1,985 | 2,005 | 112,900 | 2,005 |
| 2001-04-12 | 1,960 | 1,999 | 1,960 | 1,980 | 23,400 | 1,980 |
| 2001-04-11 | 1,987 | 2,000 | 1,950 | 1,983 | 26,600 | 1,983 |
| 2001-04-10 | 1,980 | 2,000 | 1,955 | 1,957 | 30,900 | 1,957 |
| 2001-04-09 | 2,000 | 2,000 | 1,965 | 1,980 | 20,100 | 1,980 |
| 2001-04-06 | 1,998 | 2,040 | 1,958 | 2,035 | 90,100 | 2,035 |
| 2001-04-05 | 1,979 | 1,979 | 1,936 | 1,968 | 48,100 | 1,968 |
| 2001-04-04 | 1,950 | 1,975 | 1,930 | 1,930 | 31,700 | 1,930 |
| 2001-04-03 | 1,960 | 1,995 | 1,960 | 1,995 | 19,900 | 1,995 |
| 2001-04-02 | 2,035 | 2,065 | 1,980 | 1,980 | 27,200 | 1,980 |
| 2001-03-30 | 2,050 | 2,070 | 2,030 | 2,035 | 18,300 | 2,035 |
| 2001-03-29 | 2,060 | 2,070 | 2,030 | 2,030 | 22,800 | 2,030 |
| 2001-03-28 | 2,150 | 2,150 | 2,100 | 2,100 | 39,200 | 2,100 |
| 2001-03-27 | 2,150 | 2,150 | 2,100 | 2,120 | 39,900 | 2,120 |
| 2001-03-26 | 2,070 | 2,150 | 2,030 | 2,150 | 75,800 | 2,150 |
| 2001-03-23 | 2,000 | 2,030 | 1,970 | 2,030 | 44,900 | 2,030 |
| 2001-03-22 | 1,970 | 2,020 | 1,961 | 1,970 | 30,600 | 1,970 |
| 2001-03-21 | 1,903 | 2,010 | 1,903 | 2,010 | 36,600 | 2,010 |
| 2001-03-19 | 1,822 | 1,930 | 1,822 | 1,903 | 23,500 | 1,903 |
| 2001-03-16 | 1,884 | 1,950 | 1,881 | 1,890 | 17,300 | 1,890 |
| 2001-03-15 | 1,800 | 1,890 | 1,790 | 1,854 | 46,200 | 1,854 |
| 2001-03-14 | 1,860 | 1,948 | 1,850 | 1,850 | 26,200 | 1,850 |
| 2001-03-13 | 1,800 | 1,850 | 1,790 | 1,850 | 53,600 | 1,850 |
| 2001-03-12 | 1,960 | 1,960 | 1,910 | 1,911 | 24,800 | 1,911 |
| 2001-03-09 | 1,985 | 2,000 | 1,970 | 1,980 | 54,900 | 1,980 |
| 2001-03-08 | 2,000 | 2,000 | 1,975 | 1,975 | 48,500 | 1,975 |
| 2001-03-07 | 1,980 | 2,040 | 1,970 | 2,000 | 61,800 | 2,000 |
| 2001-03-06 | 1,940 | 1,979 | 1,930 | 1,950 | 51,800 | 1,950 |
| 2001-03-05 | 1,951 | 1,951 | 1,800 | 1,850 | 93,200 | 1,850 |
| 2001-03-02 | 2,040 | 2,040 | 1,980 | 1,981 | 57,700 | 1,981 |
| 2001-03-01 | 2,040 | 2,050 | 2,020 | 2,040 | 21,600 | 2,040 |
| 2001-02-28 | 2,050 | 2,080 | 2,040 | 2,040 | 53,300 | 2,040 |
| 2001-02-27 | 2,110 | 2,120 | 2,090 | 2,115 | 28,500 | 2,115 |
| 2001-02-26 | 2,140 | 2,140 | 2,090 | 2,140 | 19,500 | 2,140 |
| 2001-02-23 | 2,075 | 2,140 | 2,055 | 2,140 | 39,600 | 2,140 |
| 2001-02-22 | 2,125 | 2,125 | 2,075 | 2,075 | 33,700 | 2,075 |
| 2001-02-21 | 2,140 | 2,160 | 2,120 | 2,155 | 48,800 | 2,155 |
| 2001-02-20 | 2,100 | 2,150 | 2,095 | 2,150 | 27,000 | 2,150 |
| 2001-02-19 | 2,105 | 2,150 | 2,095 | 2,140 | 28,900 | 2,140 |
| 2001-02-16 | 2,180 | 2,180 | 2,120 | 2,165 | 52,400 | 2,165 |
| 2001-02-15 | 2,130 | 2,190 | 2,110 | 2,185 | 73,900 | 2,185 |
| 2001-02-14 | 2,075 | 2,130 | 2,070 | 2,130 | 86,200 | 2,130 |
| 2001-02-13 | 2,105 | 2,135 | 2,065 | 2,075 | 37,000 | 2,075 |
| 2001-02-09 | 2,020 | 2,095 | 2,010 | 2,095 | 52,100 | 2,095 |
| 2001-02-08 | 2,020 | 2,025 | 2,000 | 2,015 | 58,600 | 2,015 |
| 2001-02-07 | 2,050 | 2,060 | 2,010 | 2,025 | 41,100 | 2,025 |
| 2001-02-06 | 2,050 | 2,055 | 2,030 | 2,030 | 31,700 | 2,030 |
| 2001-02-05 | 2,060 | 2,075 | 2,050 | 2,060 | 33,500 | 2,060 |
| 2001-02-02 | 2,140 | 2,140 | 2,080 | 2,120 | 25,700 | 2,120 |
| 2001-02-01 | 2,090 | 2,120 | 2,070 | 2,120 | 42,500 | 2,120 |
| 2001-01-31 | 2,100 | 2,150 | 2,100 | 2,130 | 32,400 | 2,130 |
| 2001-01-30 | 2,160 | 2,165 | 2,100 | 2,140 | 31,900 | 2,140 |
| 2001-01-29 | 2,090 | 2,180 | 2,090 | 2,150 | 41,600 | 2,150 |
| 2001-01-26 | 2,080 | 2,100 | 2,055 | 2,080 | 57,200 | 2,080 |
| 2001-01-25 | 2,145 | 2,145 | 2,095 | 2,105 | 36,700 | 2,105 |
| 2001-01-24 | 2,120 | 2,180 | 2,105 | 2,110 | 82,300 | 2,110 |
| 2001-01-23 | 2,125 | 2,140 | 2,105 | 2,110 | 31,100 | 2,110 |
| 2001-01-22 | 2,245 | 2,245 | 2,160 | 2,165 | 35,000 | 2,165 |
| 2001-01-19 | 2,235 | 2,250 | 2,150 | 2,200 | 128,400 | 2,200 |
| 2001-01-18 | 2,200 | 2,240 | 2,200 | 2,230 | 60,300 | 2,230 |
| 2001-01-17 | 2,190 | 2,200 | 2,150 | 2,195 | 52,400 | 2,195 |
| 2001-01-16 | 2,150 | 2,180 | 2,100 | 2,180 | 53,500 | 2,180 |
| 2001-01-15 | 1,932 | 2,140 | 1,932 | 2,140 | 72,400 | 2,140 |
| 2001-01-12 | 1,925 | 1,998 | 1,925 | 1,950 | 40,900 | 1,950 |
| 2001-01-11 | 2,010 | 2,035 | 1,901 | 1,937 | 72,900 | 1,937 |
| 2001-01-10 | 2,045 | 2,100 | 2,015 | 2,020 | 41,400 | 2,020 |
| 2001-01-09 | 2,110 | 2,120 | 2,040 | 2,045 | 52,600 | 2,045 |
| 2001-01-05 | 2,080 | 2,135 | 2,080 | 2,110 | 46,700 | 2,110 |
| 2001-01-04 | 2,200 | 2,210 | 2,100 | 2,120 | 54,900 | 2,120 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
