6954 ファナック(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 | 5,680 | 5,690 | 5,490 | 5,580 | 253,900 | 1,116 |
| 2001-12-27 | 5,300 | 5,580 | 5,270 | 5,580 | 400,700 | 1,116 |
| 2001-12-26 | 5,450 | 5,590 | 5,330 | 5,370 | 297,600 | 1,074 |
| 2001-12-25 | 5,500 | 5,570 | 5,390 | 5,510 | 242,100 | 1,102 |
| 2001-12-21 | 5,640 | 5,640 | 5,450 | 5,520 | 456,800 | 1,104 |
| 2001-12-20 | 5,660 | 5,720 | 5,600 | 5,690 | 287,200 | 1,138 |
| 2001-12-19 | 5,690 | 5,850 | 5,620 | 5,660 | 542,900 | 1,132 |
| 2001-12-18 | 5,920 | 6,030 | 5,690 | 5,790 | 546,200 | 1,158 |
| 2001-12-17 | 5,830 | 5,970 | 5,660 | 5,820 | 436,800 | 1,164 |
| 2001-12-14 | 6,020 | 6,020 | 5,760 | 5,830 | 3,911,300 | 1,166 |
| 2001-12-13 | 6,100 | 6,140 | 5,850 | 5,920 | 746,900 | 1,184 |
| 2001-12-12 | 5,870 | 6,200 | 5,850 | 6,160 | 695,200 | 1,232 |
| 2001-12-11 | 5,810 | 5,990 | 5,790 | 5,800 | 626,600 | 1,160 |
| 2001-12-10 | 6,100 | 6,140 | 5,900 | 5,900 | 649,600 | 1,180 |
| 2001-12-07 | 6,280 | 6,420 | 6,150 | 6,210 | 858,500 | 1,242 |
| 2001-12-06 | 6,180 | 6,530 | 6,150 | 6,480 | 1,446,600 | 1,296 |
| 2001-12-05 | 5,690 | 5,900 | 5,570 | 5,880 | 561,400 | 1,176 |
| 2001-12-04 | 5,550 | 5,630 | 5,370 | 5,550 | 584,800 | 1,110 |
| 2001-12-03 | 5,700 | 5,820 | 5,450 | 5,450 | 796,500 | 1,090 |
| 2001-11-30 | 5,660 | 5,810 | 5,560 | 5,800 | 800,700 | 1,160 |
| 2001-11-29 | 5,660 | 5,800 | 5,580 | 5,730 | 646,500 | 1,146 |
| 2001-11-28 | 5,930 | 6,030 | 5,560 | 5,560 | 678,300 | 1,112 |
| 2001-11-27 | 5,780 | 6,200 | 5,780 | 6,000 | 1,020,500 | 1,200 |
| 2001-11-26 | 5,740 | 6,030 | 5,740 | 5,980 | 707,600 | 1,196 |
| 2001-11-22 | 5,600 | 5,710 | 5,480 | 5,670 | 619,100 | 1,134 |
| 2001-11-21 | 5,650 | 5,960 | 5,620 | 5,700 | 485,000 | 1,140 |
| 2001-11-20 | 5,920 | 5,920 | 5,610 | 5,690 | 577,800 | 1,138 |
| 2001-11-19 | 5,950 | 6,160 | 5,840 | 5,920 | 768,300 | 1,184 |
| 2001-11-16 | 5,630 | 6,010 | 5,580 | 5,880 | 1,453,400 | 1,176 |
| 2001-11-15 | 5,200 | 5,540 | 5,180 | 5,530 | 619,100 | 1,106 |
| 2001-11-14 | 5,150 | 5,260 | 5,100 | 5,160 | 1,096,100 | 1,032 |
| 2001-11-13 | 5,220 | 5,260 | 5,180 | 5,180 | 481,000 | 1,036 |
| 2001-11-12 | 5,210 | 5,300 | 5,170 | 5,170 | 454,500 | 1,034 |
| 2001-11-09 | 5,350 | 5,360 | 5,240 | 5,260 | 781,900 | 1,052 |
| 2001-11-08 | 5,350 | 5,400 | 5,170 | 5,350 | 766,500 | 1,070 |
| 2001-11-07 | 5,600 | 5,640 | 5,290 | 5,290 | 613,100 | 1,058 |
| 2001-11-06 | 5,500 | 5,690 | 5,460 | 5,640 | 672,300 | 1,128 |
| 2001-11-05 | 5,340 | 5,470 | 5,290 | 5,410 | 433,900 | 1,082 |
| 2001-11-02 | 5,360 | 5,360 | 5,230 | 5,260 | 518,500 | 1,052 |
| 2001-11-01 | 5,200 | 5,330 | 5,140 | 5,160 | 867,500 | 1,032 |
| 2001-10-31 | 5,350 | 5,350 | 5,070 | 5,100 | 1,222,700 | 1,020 |
| 2001-10-30 | 5,490 | 5,610 | 5,450 | 5,550 | 804,000 | 1,110 |
| 2001-10-29 | 5,640 | 5,690 | 5,540 | 5,540 | 648,200 | 1,108 |
| 2001-10-26 | 5,460 | 5,600 | 5,450 | 5,540 | 818,500 | 1,108 |
| 2001-10-25 | 5,350 | 5,610 | 5,350 | 5,360 | 488,800 | 1,072 |
| 2001-10-24 | 5,530 | 5,560 | 5,380 | 5,440 | 574,000 | 1,088 |
| 2001-10-23 | 5,650 | 5,670 | 5,480 | 5,570 | 493,600 | 1,114 |
| 2001-10-22 | 5,370 | 5,490 | 5,360 | 5,470 | 214,700 | 1,094 |
| 2001-10-19 | 5,530 | 5,530 | 5,400 | 5,410 | 405,700 | 1,082 |
| 2001-10-18 | 5,400 | 5,530 | 5,380 | 5,430 | 417,300 | 1,086 |
| 2001-10-17 | 5,450 | 5,550 | 5,350 | 5,520 | 498,200 | 1,104 |
| 2001-10-16 | 5,320 | 5,510 | 5,250 | 5,490 | 505,000 | 1,098 |
| 2001-10-15 | 5,480 | 5,520 | 5,400 | 5,460 | 422,900 | 1,092 |
| 2001-10-12 | 5,520 | 5,640 | 5,380 | 5,550 | 1,868,200 | 1,110 |
| 2001-10-11 | 5,170 | 5,370 | 5,100 | 5,320 | 422,100 | 1,064 |
| 2001-10-10 | 5,100 | 5,200 | 5,050 | 5,070 | 493,100 | 1,014 |
| 2001-10-09 | 5,030 | 5,230 | 5,030 | 5,110 | 455,700 | 1,022 |
| 2001-10-05 | 5,210 | 5,270 | 5,170 | 5,230 | 706,800 | 1,046 |
| 2001-10-04 | 5,130 | 5,340 | 5,040 | 5,310 | 1,132,500 | 1,062 |
| 2001-10-03 | 4,780 | 4,950 | 4,700 | 4,880 | 929,600 | 976 |
| 2001-10-02 | 4,500 | 4,830 | 4,490 | 4,730 | 630,400 | 946 |
| 2001-10-01 | 4,270 | 4,460 | 4,250 | 4,450 | 648,900 | 890 |
| 2001-09-28 | 4,540 | 4,700 | 4,410 | 4,470 | 396,300 | 894 |
| 2001-09-27 | 4,360 | 4,540 | 4,360 | 4,510 | 410,600 | 902 |
| 2001-09-26 | 4,550 | 4,580 | 4,300 | 4,400 | 845,500 | 880 |
| 2001-09-25 | 4,900 | 4,940 | 4,550 | 4,600 | 620,900 | 920 |
| 2001-09-21 | 4,420 | 4,700 | 4,410 | 4,700 | 633,200 | 940 |
| 2001-09-20 | 4,760 | 4,890 | 4,680 | 4,770 | 923,800 | 954 |
| 2001-09-19 | 4,970 | 5,110 | 4,930 | 4,960 | 788,900 | 992 |
| 2001-09-18 | 4,900 | 5,250 | 4,870 | 4,920 | 1,269,700 | 984 |
| 2001-09-17 | 4,950 | 5,060 | 4,900 | 4,900 | 651,300 | 980 |
| 2001-09-14 | 4,820 | 5,170 | 4,800 | 5,170 | 1,582,000 | 1,034 |
| 2001-09-13 | 5,010 | 5,100 | 4,850 | 4,920 | 569,600 | 984 |
| 2001-09-12 | 4,920 | 5,170 | 4,920 | 4,980 | 614,100 | 996 |
| 2001-09-11 | 5,360 | 5,580 | 5,360 | 5,420 | 664,900 | 1,084 |
| 2001-09-10 | 5,350 | 5,640 | 5,350 | 5,360 | 627,300 | 1,072 |
| 2001-09-07 | 5,530 | 5,700 | 5,420 | 5,650 | 856,100 | 1,130 |
| 2001-09-06 | 5,550 | 5,800 | 5,500 | 5,530 | 894,700 | 1,106 |
| 2001-09-05 | 5,450 | 5,700 | 5,370 | 5,530 | 1,796,700 | 1,106 |
| 2001-09-04 | 4,850 | 5,250 | 4,850 | 5,250 | 890,400 | 1,050 |
| 2001-09-03 | 4,910 | 5,000 | 4,750 | 4,750 | 516,200 | 950 |
| 2001-08-31 | 4,900 | 5,010 | 4,870 | 4,910 | 957,200 | 982 |
| 2001-08-30 | 4,780 | 4,860 | 4,750 | 4,810 | 506,300 | 962 |
| 2001-08-29 | 4,730 | 4,860 | 4,710 | 4,780 | 476,100 | 956 |
| 2001-08-28 | 4,700 | 4,810 | 4,520 | 4,780 | 568,800 | 956 |
| 2001-08-27 | 4,830 | 4,930 | 4,780 | 4,800 | 400,900 | 960 |
| 2001-08-24 | 4,650 | 4,770 | 4,530 | 4,630 | 419,100 | 926 |
| 2001-08-23 | 4,700 | 4,700 | 4,500 | 4,500 | 356,300 | 900 |
| 2001-08-22 | 4,620 | 4,900 | 4,620 | 4,700 | 361,000 | 940 |
| 2001-08-21 | 4,710 | 4,780 | 4,610 | 4,670 | 386,100 | 934 |
| 2001-08-20 | 4,760 | 4,770 | 4,660 | 4,700 | 355,100 | 940 |
| 2001-08-17 | 4,920 | 4,930 | 4,760 | 4,850 | 480,700 | 970 |
| 2001-08-16 | 4,910 | 4,930 | 4,800 | 4,920 | 449,000 | 984 |
| 2001-08-15 | 5,160 | 5,160 | 4,960 | 4,970 | 408,800 | 994 |
| 2001-08-14 | 5,000 | 5,200 | 4,900 | 5,140 | 956,500 | 1,028 |
| 2001-08-13 | 4,950 | 5,000 | 4,660 | 4,800 | 579,900 | 960 |
| 2001-08-10 | 4,980 | 5,140 | 4,950 | 5,040 | 761,600 | 1,008 |
| 2001-08-09 | 5,170 | 5,240 | 4,940 | 4,970 | 665,200 | 994 |
| 2001-08-08 | 5,390 | 5,430 | 5,320 | 5,350 | 261,200 | 1,070 |
| 2001-08-07 | 5,360 | 5,480 | 5,280 | 5,390 | 515,800 | 1,078 |
| 2001-08-06 | 5,470 | 5,590 | 5,410 | 5,430 | 455,800 | 1,086 |
| 2001-08-03 | 5,490 | 5,560 | 5,420 | 5,470 | 758,200 | 1,094 |
| 2001-08-02 | 5,500 | 5,880 | 5,440 | 5,730 | 926,700 | 1,146 |
| 2001-08-01 | 5,500 | 5,540 | 5,370 | 5,480 | 641,400 | 1,096 |
| 2001-07-31 | 5,450 | 5,450 | 5,320 | 5,410 | 661,100 | 1,082 |
| 2001-07-30 | 5,500 | 5,600 | 5,350 | 5,380 | 434,300 | 1,076 |
| 2001-07-27 | 5,700 | 5,880 | 5,650 | 5,760 | 225,600 | 1,152 |
| 2001-07-26 | 5,750 | 5,830 | 5,670 | 5,710 | 267,400 | 1,142 |
| 2001-07-25 | 5,750 | 5,890 | 5,650 | 5,650 | 332,200 | 1,130 |
| 2001-07-24 | 5,640 | 5,850 | 5,600 | 5,850 | 285,100 | 1,170 |
| 2001-07-23 | 5,840 | 5,840 | 5,540 | 5,540 | 540,000 | 1,108 |
| 2001-07-19 | 5,720 | 5,800 | 5,620 | 5,640 | 425,000 | 1,128 |
| 2001-07-18 | 5,670 | 5,750 | 5,510 | 5,610 | 408,000 | 1,122 |
| 2001-07-17 | 5,850 | 5,920 | 5,650 | 5,700 | 479,200 | 1,140 |
| 2001-07-16 | 6,180 | 6,220 | 5,970 | 6,010 | 210,600 | 1,202 |
| 2001-07-13 | 5,910 | 6,220 | 5,900 | 6,180 | 1,038,900 | 1,236 |
| 2001-07-12 | 5,910 | 5,980 | 5,770 | 5,980 | 590,800 | 1,196 |
| 2001-07-11 | 5,960 | 6,030 | 5,800 | 5,800 | 337,400 | 1,160 |
| 2001-07-10 | 6,000 | 6,140 | 5,830 | 6,020 | 383,500 | 1,204 |
| 2001-07-09 | 5,900 | 6,100 | 5,810 | 6,100 | 519,300 | 1,220 |
| 2001-07-06 | 6,220 | 6,220 | 5,920 | 5,960 | 454,900 | 1,192 |
| 2001-07-05 | 6,210 | 6,380 | 6,190 | 6,330 | 260,200 | 1,266 |
| 2001-07-04 | 6,390 | 6,410 | 6,250 | 6,290 | 524,400 | 1,258 |
| 2001-07-03 | 6,320 | 6,390 | 6,240 | 6,290 | 477,600 | 1,258 |
| 2001-07-02 | 6,130 | 6,180 | 6,050 | 6,120 | 552,600 | 1,224 |
| 2001-06-29 | 6,130 | 6,260 | 6,080 | 6,210 | 429,100 | 1,242 |
| 2001-06-28 | 6,120 | 6,130 | 5,860 | 6,000 | 721,400 | 1,200 |
| 2001-06-27 | 6,120 | 6,280 | 6,110 | 6,110 | 369,400 | 1,222 |
| 2001-06-26 | 6,080 | 6,270 | 6,080 | 6,220 | 406,400 | 1,244 |
| 2001-06-25 | 6,250 | 6,280 | 6,060 | 6,180 | 368,100 | 1,236 |
| 2001-06-22 | 6,340 | 6,340 | 6,120 | 6,150 | 288,800 | 1,230 |
| 2001-06-21 | 6,190 | 6,340 | 6,080 | 6,180 | 443,500 | 1,236 |
| 2001-06-20 | 6,060 | 6,180 | 6,000 | 6,130 | 424,100 | 1,226 |
| 2001-06-19 | 6,200 | 6,350 | 6,110 | 6,160 | 735,600 | 1,232 |
| 2001-06-18 | 6,230 | 6,280 | 6,170 | 6,270 | 363,300 | 1,254 |
| 2001-06-15 | 6,080 | 6,190 | 6,000 | 6,030 | 598,600 | 1,206 |
| 2001-06-14 | 6,210 | 6,300 | 6,110 | 6,110 | 488,600 | 1,222 |
| 2001-06-13 | 6,200 | 6,350 | 6,110 | 6,110 | 614,100 | 1,222 |
| 2001-06-12 | 6,320 | 6,360 | 6,130 | 6,130 | 627,000 | 1,226 |
| 2001-06-11 | 6,760 | 6,850 | 6,440 | 6,520 | 503,700 | 1,304 |
| 2001-06-08 | 6,930 | 6,970 | 6,560 | 6,790 | 3,082,700 | 1,358 |
| 2001-06-07 | 6,350 | 6,450 | 6,180 | 6,430 | 530,400 | 1,286 |
| 2001-06-06 | 6,550 | 6,550 | 6,400 | 6,450 | 412,300 | 1,290 |
| 2001-06-05 | 6,560 | 6,560 | 6,170 | 6,350 | 457,000 | 1,270 |
| 2001-06-04 | 6,400 | 6,460 | 6,350 | 6,460 | 205,300 | 1,292 |
| 2001-06-01 | 6,590 | 6,590 | 6,430 | 6,440 | 350,800 | 1,288 |
| 2001-05-31 | 6,550 | 6,610 | 6,320 | 6,390 | 660,400 | 1,278 |
| 2001-05-30 | 6,800 | 6,830 | 6,600 | 6,750 | 347,200 | 1,350 |
| 2001-05-29 | 6,920 | 7,050 | 6,860 | 6,930 | 248,300 | 1,386 |
| 2001-05-28 | 6,870 | 7,070 | 6,850 | 7,020 | 309,000 | 1,404 |
| 2001-05-25 | 6,810 | 6,900 | 6,760 | 6,770 | 389,300 | 1,354 |
| 2001-05-24 | 7,050 | 7,090 | 6,880 | 6,900 | 369,800 | 1,380 |
| 2001-05-23 | 7,190 | 7,230 | 7,090 | 7,200 | 417,500 | 1,440 |
| 2001-05-22 | 7,250 | 7,250 | 7,080 | 7,090 | 351,600 | 1,418 |
| 2001-05-21 | 6,840 | 7,110 | 6,840 | 7,070 | 295,600 | 1,414 |
| 2001-05-18 | 6,800 | 7,000 | 6,800 | 6,810 | 454,900 | 1,362 |
| 2001-05-17 | 7,020 | 7,020 | 6,810 | 6,890 | 490,900 | 1,378 |
| 2001-05-16 | 7,220 | 7,240 | 6,750 | 6,750 | 696,500 | 1,350 |
| 2001-05-15 | 7,110 | 7,290 | 6,980 | 7,120 | 433,700 | 1,424 |
| 2001-05-14 | 7,240 | 7,240 | 7,010 | 7,110 | 309,900 | 1,422 |
| 2001-05-11 | 7,140 | 7,330 | 7,070 | 7,140 | 865,200 | 1,428 |
| 2001-05-10 | 7,100 | 7,220 | 7,030 | 7,040 | 352,200 | 1,408 |
| 2001-05-09 | 7,220 | 7,270 | 7,080 | 7,200 | 797,000 | 1,440 |
| 2001-05-08 | 7,340 | 7,350 | 7,060 | 7,120 | 500,300 | 1,424 |
| 2001-05-07 | 7,050 | 7,390 | 6,970 | 7,340 | 716,900 | 1,468 |
| 2001-05-02 | 7,250 | 7,270 | 7,150 | 7,180 | 561,900 | 1,436 |
| 2001-05-01 | 7,100 | 7,150 | 7,000 | 7,150 | 460,400 | 1,430 |
| 2001-04-27 | 7,000 | 7,000 | 6,770 | 6,910 | 366,200 | 1,382 |
| 2001-04-26 | 7,000 | 7,060 | 6,950 | 6,980 | 451,100 | 1,396 |
| 2001-04-25 | 6,840 | 6,990 | 6,810 | 6,860 | 326,700 | 1,372 |
| 2001-04-24 | 6,720 | 6,830 | 6,660 | 6,710 | 634,900 | 1,342 |
| 2001-04-23 | 7,100 | 7,250 | 6,710 | 6,710 | 607,600 | 1,342 |
| 2001-04-20 | 7,030 | 7,260 | 6,920 | 6,920 | 558,600 | 1,384 |
| 2001-04-19 | 7,290 | 7,390 | 6,870 | 7,070 | 942,200 | 1,414 |
| 2001-04-18 | 6,900 | 7,110 | 6,850 | 7,080 | 720,400 | 1,416 |
| 2001-04-17 | 6,620 | 6,730 | 6,600 | 6,600 | 461,300 | 1,320 |
| 2001-04-16 | 6,900 | 7,010 | 6,690 | 6,820 | 312,000 | 1,364 |
| 2001-04-13 | 7,020 | 7,200 | 6,910 | 6,990 | 811,300 | 1,398 |
| 2001-04-12 | 6,730 | 7,190 | 6,700 | 6,920 | 509,800 | 1,384 |
| 2001-04-11 | 6,600 | 6,940 | 6,510 | 6,830 | 719,800 | 1,366 |
| 2001-04-10 | 6,510 | 6,740 | 6,400 | 6,500 | 779,900 | 1,300 |
| 2001-04-09 | 6,920 | 6,940 | 6,560 | 6,680 | 535,400 | 1,336 |
| 2001-04-06 | 7,200 | 7,300 | 6,800 | 6,960 | 820,800 | 1,392 |
| 2001-04-05 | 7,050 | 7,350 | 7,050 | 7,300 | 547,800 | 1,460 |
| 2001-04-04 | 7,000 | 7,000 | 6,710 | 6,990 | 575,400 | 1,398 |
| 2001-04-03 | 7,060 | 7,270 | 6,910 | 6,920 | 461,900 | 1,384 |
| 2001-04-02 | 7,010 | 7,100 | 6,850 | 6,860 | 431,400 | 1,372 |
| 2001-03-30 | 7,200 | 7,380 | 7,020 | 7,070 | 581,800 | 1,414 |
| 2001-03-29 | 7,430 | 7,520 | 7,140 | 7,200 | 524,800 | 1,440 |
| 2001-03-28 | 7,700 | 7,880 | 7,560 | 7,630 | 651,100 | 1,526 |
| 2001-03-27 | 7,880 | 7,880 | 7,600 | 7,700 | 660,400 | 1,540 |
| 2001-03-26 | 7,450 | 7,960 | 7,350 | 7,960 | 711,800 | 1,592 |
| 2001-03-23 | 6,820 | 7,470 | 6,820 | 7,350 | 770,800 | 1,470 |
| 2001-03-22 | 7,080 | 7,300 | 6,910 | 6,920 | 531,000 | 1,384 |
| 2001-03-21 | 6,660 | 7,140 | 6,640 | 7,140 | 1,039,900 | 1,428 |
| 2001-03-19 | 6,770 | 7,160 | 6,710 | 6,960 | 1,243,100 | 1,392 |
| 2001-03-16 | 6,210 | 6,390 | 6,050 | 6,170 | 566,900 | 1,234 |
| 2001-03-15 | 5,900 | 6,350 | 5,700 | 6,310 | 585,600 | 1,262 |
| 2001-03-14 | 6,060 | 6,230 | 5,990 | 6,090 | 633,300 | 1,218 |
| 2001-03-13 | 5,720 | 6,100 | 5,520 | 5,780 | 684,700 | 1,156 |
| 2001-03-12 | 6,000 | 6,080 | 5,820 | 5,820 | 565,500 | 1,164 |
| 2001-03-09 | 6,100 | 6,500 | 6,100 | 6,260 | 1,994,300 | 1,252 |
| 2001-03-08 | 6,530 | 6,600 | 6,260 | 6,260 | 527,800 | 1,252 |
| 2001-03-07 | 6,580 | 6,730 | 6,500 | 6,730 | 744,000 | 1,346 |
| 2001-03-06 | 6,350 | 6,660 | 6,310 | 6,450 | 861,700 | 1,290 |
| 2001-03-05 | 6,130 | 6,250 | 5,890 | 6,180 | 405,900 | 1,236 |
| 2001-03-02 | 6,090 | 6,180 | 5,950 | 6,030 | 734,200 | 1,206 |
| 2001-03-01 | 6,520 | 6,630 | 6,010 | 6,290 | 664,800 | 1,258 |
| 2001-02-28 | 6,580 | 6,680 | 6,330 | 6,520 | 725,500 | 1,304 |
| 2001-02-27 | 7,030 | 7,030 | 6,760 | 6,780 | 463,500 | 1,356 |
| 2001-02-26 | 6,950 | 6,960 | 6,760 | 6,760 | 513,800 | 1,352 |
| 2001-02-23 | 6,950 | 7,130 | 6,950 | 6,960 | 669,100 | 1,392 |
| 2001-02-22 | 7,070 | 7,170 | 6,910 | 7,000 | 726,200 | 1,400 |
| 2001-02-21 | 7,470 | 7,470 | 7,130 | 7,270 | 604,000 | 1,454 |
| 2001-02-20 | 7,640 | 7,680 | 7,400 | 7,480 | 718,300 | 1,496 |
| 2001-02-19 | 7,390 | 7,970 | 7,220 | 7,940 | 739,500 | 1,588 |
| 2001-02-16 | 7,640 | 7,690 | 7,500 | 7,550 | 243,700 | 1,510 |
| 2001-02-15 | 7,470 | 7,750 | 7,470 | 7,600 | 389,500 | 1,520 |
| 2001-02-14 | 7,570 | 7,800 | 7,430 | 7,570 | 650,400 | 1,514 |
| 2001-02-13 | 7,800 | 7,800 | 7,560 | 7,670 | 432,900 | 1,534 |
| 2001-02-09 | 7,780 | 7,960 | 7,610 | 7,830 | 925,100 | 1,566 |
| 2001-02-08 | 7,780 | 7,870 | 7,470 | 7,690 | 468,600 | 1,538 |
| 2001-02-07 | 7,680 | 7,920 | 7,620 | 7,640 | 343,600 | 1,528 |
| 2001-02-06 | 7,750 | 7,860 | 7,630 | 7,640 | 448,300 | 1,528 |
| 2001-02-05 | 7,890 | 7,980 | 7,810 | 7,890 | 337,400 | 1,578 |
| 2001-02-02 | 8,040 | 8,160 | 8,010 | 8,090 | 293,900 | 1,618 |
| 2001-02-01 | 8,030 | 8,110 | 7,980 | 8,050 | 310,400 | 1,610 |
| 2001-01-31 | 8,100 | 8,130 | 7,990 | 8,130 | 550,600 | 1,626 |
| 2001-01-30 | 8,340 | 8,400 | 8,100 | 8,300 | 428,200 | 1,660 |
| 2001-01-29 | 8,300 | 8,530 | 8,260 | 8,350 | 350,500 | 1,670 |
| 2001-01-26 | 8,180 | 8,340 | 8,110 | 8,230 | 342,000 | 1,646 |
| 2001-01-25 | 8,010 | 8,190 | 7,950 | 8,180 | 829,900 | 1,636 |
| 2001-01-24 | 8,670 | 8,680 | 8,400 | 8,510 | 492,500 | 1,702 |
| 2001-01-23 | 9,060 | 9,060 | 8,850 | 8,950 | 535,100 | 1,790 |
| 2001-01-22 | 8,600 | 9,000 | 8,500 | 8,970 | 297,600 | 1,794 |
| 2001-01-19 | 8,890 | 9,060 | 8,600 | 8,660 | 358,400 | 1,732 |
| 2001-01-18 | 8,860 | 8,930 | 8,800 | 8,800 | 530,300 | 1,760 |
| 2001-01-17 | 8,540 | 8,690 | 8,300 | 8,680 | 582,600 | 1,736 |
| 2001-01-16 | 8,390 | 8,410 | 8,230 | 8,340 | 539,700 | 1,668 |
| 2001-01-15 | 8,010 | 8,190 | 7,910 | 8,110 | 364,500 | 1,622 |
| 2001-01-12 | 7,650 | 7,930 | 7,620 | 7,810 | 945,200 | 1,562 |
| 2001-01-11 | 7,580 | 7,680 | 7,400 | 7,600 | 440,600 | 1,520 |
| 2001-01-10 | 7,770 | 7,770 | 7,500 | 7,550 | 239,900 | 1,510 |
| 2001-01-09 | 7,780 | 7,900 | 7,520 | 7,670 | 498,100 | 1,534 |
| 2001-01-05 | 7,720 | 7,920 | 7,600 | 7,710 | 381,500 | 1,542 |
| 2001-01-04 | 8,160 | 8,160 | 7,670 | 7,700 | 291,300 | 1,540 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
