6960 フクダ電子(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 | 3,010 | 3,100 | 3,010 | 3,100 | 1,200 | 1,550 |
| 2001-12-27 | 3,000 | 3,010 | 3,000 | 3,000 | 2,700 | 1,500 |
| 2001-12-26 | 3,070 | 3,070 | 3,010 | 3,010 | 300 | 1,505 |
| 2001-12-25 | 3,100 | 3,100 | 3,070 | 3,070 | 200 | 1,535 |
| 2001-12-21 | 3,080 | 3,100 | 3,050 | 3,100 | 7,800 | 1,550 |
| 2001-12-20 | 2,970 | 3,030 | 2,970 | 2,980 | 9,900 | 1,490 |
| 2001-12-19 | 3,080 | 3,080 | 2,970 | 2,970 | 8,700 | 1,485 |
| 2001-12-18 | 3,050 | 3,050 | 3,000 | 3,000 | 15,000 | 1,500 |
| 2001-12-17 | 3,100 | 3,100 | 3,050 | 3,050 | 4,300 | 1,525 |
| 2001-12-14 | 3,150 | 3,150 | 3,100 | 3,100 | 7,000 | 1,550 |
| 2001-12-13 | 3,100 | 3,140 | 3,060 | 3,100 | 5,700 | 1,550 |
| 2001-12-12 | 3,150 | 3,150 | 3,120 | 3,150 | 4,300 | 1,575 |
| 2001-12-11 | 3,200 | 3,210 | 3,140 | 3,160 | 24,400 | 1,580 |
| 2001-12-10 | 3,240 | 3,240 | 3,150 | 3,190 | 11,900 | 1,595 |
| 2001-12-07 | 3,250 | 3,250 | 3,200 | 3,200 | 21,700 | 1,600 |
| 2001-12-06 | 3,150 | 3,250 | 3,150 | 3,200 | 13,100 | 1,600 |
| 2001-12-05 | 3,250 | 3,250 | 3,150 | 3,150 | 10,300 | 1,575 |
| 2001-12-04 | 3,200 | 3,250 | 3,200 | 3,250 | 8,800 | 1,625 |
| 2001-12-03 | 3,240 | 3,240 | 3,180 | 3,180 | 6,400 | 1,590 |
| 2001-11-30 | 3,240 | 3,250 | 3,200 | 3,250 | 3,100 | 1,625 |
| 2001-11-29 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 1,605 |
| 2001-11-28 | 3,280 | 3,280 | 3,200 | 3,250 | 16,700 | 1,625 |
| 2001-11-27 | 3,290 | 3,320 | 3,280 | 3,280 | 9,100 | 1,640 |
| 2001-11-26 | 3,300 | 3,300 | 3,260 | 3,260 | 4,400 | 1,630 |
| 2001-11-22 | 3,300 | 3,300 | 3,290 | 3,290 | 4,300 | 1,645 |
| 2001-11-21 | 3,260 | 3,300 | 3,200 | 3,300 | 5,100 | 1,650 |
| 2001-11-20 | 3,250 | 3,250 | 3,200 | 3,200 | 1,100 | 1,600 |
| 2001-11-19 | 3,200 | 3,250 | 3,130 | 3,250 | 2,400 | 1,625 |
| 2001-11-16 | 3,200 | 3,200 | 3,130 | 3,200 | 2,700 | 1,600 |
| 2001-11-15 | 3,200 | 3,230 | 3,130 | 3,230 | 4,100 | 1,615 |
| 2001-11-14 | 3,200 | 3,220 | 3,190 | 3,200 | 3,500 | 1,600 |
| 2001-11-13 | 3,200 | 3,200 | 3,140 | 3,200 | 14,300 | 1,600 |
| 2001-11-12 | 3,340 | 3,340 | 3,120 | 3,200 | 4,500 | 1,600 |
| 2001-11-09 | 3,340 | 3,340 | 3,340 | 3,340 | 5,200 | 1,670 |
| 2001-11-08 | 3,200 | 3,370 | 3,200 | 3,340 | 4,000 | 1,670 |
| 2001-11-07 | 3,390 | 3,390 | 3,210 | 3,210 | 4,700 | 1,605 |
| 2001-11-06 | 3,250 | 3,390 | 3,240 | 3,390 | 4,700 | 1,695 |
| 2001-11-05 | 3,250 | 3,270 | 3,200 | 3,200 | 5,300 | 1,600 |
| 2001-11-02 | 3,270 | 3,280 | 3,150 | 3,220 | 6,500 | 1,610 |
| 2001-11-01 | 3,400 | 3,400 | 3,240 | 3,270 | 9,500 | 1,635 |
| 2001-10-31 | 3,410 | 3,410 | 3,380 | 3,400 | 2,500 | 1,700 |
| 2001-10-30 | 3,410 | 3,410 | 3,380 | 3,400 | 3,200 | 1,700 |
| 2001-10-29 | 3,430 | 3,430 | 3,410 | 3,410 | 1,800 | 1,705 |
| 2001-10-26 | 3,400 | 3,440 | 3,380 | 3,410 | 6,000 | 1,705 |
| 2001-10-25 | 3,440 | 3,450 | 3,410 | 3,410 | 3,300 | 1,705 |
| 2001-10-24 | 3,420 | 3,420 | 3,380 | 3,420 | 6,400 | 1,710 |
| 2001-10-23 | 3,400 | 3,460 | 3,370 | 3,370 | 43,400 | 1,685 |
| 2001-10-22 | 3,370 | 3,390 | 3,350 | 3,370 | 47,800 | 1,685 |
| 2001-10-19 | 3,320 | 3,370 | 3,280 | 3,320 | 25,900 | 1,660 |
| 2001-10-18 | 3,300 | 3,310 | 3,250 | 3,300 | 9,600 | 1,650 |
| 2001-10-17 | 3,170 | 3,330 | 3,170 | 3,300 | 100,100 | 1,650 |
| 2001-10-16 | 3,130 | 3,250 | 3,100 | 3,200 | 60,100 | 1,600 |
| 2001-10-15 | 3,100 | 3,140 | 3,100 | 3,130 | 6,500 | 1,565 |
| 2001-10-12 | 3,110 | 3,130 | 3,110 | 3,130 | 1,100 | 1,565 |
| 2001-10-11 | 3,120 | 3,160 | 3,100 | 3,100 | 4,500 | 1,550 |
| 2001-10-10 | 3,110 | 3,180 | 3,100 | 3,110 | 11,600 | 1,555 |
| 2001-10-09 | 3,190 | 3,200 | 3,150 | 3,200 | 11,200 | 1,600 |
| 2001-10-05 | 3,190 | 3,200 | 3,180 | 3,200 | 12,200 | 1,600 |
| 2001-10-04 | 3,190 | 3,200 | 3,180 | 3,190 | 13,800 | 1,595 |
| 2001-10-03 | 3,190 | 3,190 | 3,150 | 3,190 | 11,000 | 1,595 |
| 2001-10-02 | 3,190 | 3,190 | 3,170 | 3,190 | 2,700 | 1,595 |
| 2001-10-01 | 3,170 | 3,200 | 3,170 | 3,200 | 19,900 | 1,600 |
| 2001-09-28 | 3,200 | 3,200 | 3,140 | 3,160 | 11,100 | 1,580 |
| 2001-09-27 | 3,180 | 3,190 | 3,100 | 3,140 | 19,600 | 1,570 |
| 2001-09-26 | 3,100 | 3,150 | 3,100 | 3,150 | 5,300 | 1,575 |
| 2001-09-25 | 3,010 | 3,110 | 3,010 | 3,100 | 8,200 | 1,550 |
| 2001-09-21 | 3,200 | 3,200 | 3,000 | 3,200 | 2,100 | 1,600 |
| 2001-09-20 | 3,200 | 3,200 | 3,100 | 3,200 | 8,300 | 1,600 |
| 2001-09-19 | 3,200 | 3,250 | 3,190 | 3,200 | 5,100 | 1,600 |
| 2001-09-18 | 3,180 | 3,350 | 3,180 | 3,200 | 20,100 | 1,600 |
| 2001-09-17 | 3,150 | 3,150 | 2,960 | 3,050 | 28,000 | 1,525 |
| 2001-09-14 | 3,110 | 3,110 | 3,110 | 3,110 | 300 | 1,555 |
| 2001-09-13 | 2,730 | 2,910 | 2,730 | 2,910 | 7,400 | 1,455 |
| 2001-09-12 | 2,650 | 2,750 | 2,650 | 2,710 | 3,200 | 1,355 |
| 2001-09-11 | 3,200 | 3,200 | 3,150 | 3,150 | 20,400 | 1,575 |
| 2001-09-10 | 3,200 | 3,250 | 3,190 | 3,200 | 9,200 | 1,600 |
| 2001-09-07 | 3,200 | 3,300 | 3,190 | 3,300 | 30,800 | 1,650 |
| 2001-09-06 | 3,300 | 3,350 | 3,250 | 3,300 | 22,500 | 1,650 |
| 2001-09-05 | 3,400 | 3,400 | 3,300 | 3,300 | 7,700 | 1,650 |
| 2001-09-04 | 3,300 | 3,300 | 3,300 | 3,300 | 15,700 | 1,650 |
| 2001-09-03 | 3,380 | 3,390 | 3,300 | 3,300 | 8,500 | 1,650 |
| 2001-08-31 | 3,350 | 3,450 | 3,320 | 3,400 | 8,200 | 1,700 |
| 2001-08-30 | 3,490 | 3,490 | 3,350 | 3,350 | 7,700 | 1,675 |
| 2001-08-29 | 3,520 | 3,550 | 3,500 | 3,500 | 25,700 | 1,750 |
| 2001-08-28 | 3,540 | 3,600 | 3,470 | 3,500 | 2,200 | 1,750 |
| 2001-08-27 | 3,420 | 3,470 | 3,410 | 3,440 | 2,500 | 1,720 |
| 2001-08-24 | 3,550 | 3,550 | 3,400 | 3,470 | 15,700 | 1,735 |
| 2001-08-23 | 3,600 | 3,600 | 3,520 | 3,520 | 12,200 | 1,760 |
| 2001-08-22 | 3,600 | 3,610 | 3,590 | 3,600 | 11,700 | 1,800 |
| 2001-08-21 | 3,700 | 3,700 | 3,600 | 3,600 | 8,700 | 1,800 |
| 2001-08-20 | 3,790 | 3,790 | 3,700 | 3,700 | 3,900 | 1,850 |
| 2001-08-17 | 3,910 | 3,910 | 3,770 | 3,800 | 10,700 | 1,900 |
| 2001-08-16 | 3,940 | 3,940 | 3,850 | 3,910 | 6,000 | 1,955 |
| 2001-08-15 | 3,800 | 3,950 | 3,800 | 3,910 | 22,400 | 1,955 |
| 2001-08-14 | 3,750 | 3,800 | 3,700 | 3,750 | 21,800 | 1,875 |
| 2001-08-13 | 3,640 | 3,750 | 3,640 | 3,660 | 7,900 | 1,830 |
| 2001-08-10 | 3,640 | 3,700 | 3,630 | 3,640 | 18,600 | 1,820 |
| 2001-08-09 | 3,650 | 3,710 | 3,630 | 3,640 | 19,600 | 1,820 |
| 2001-08-08 | 3,710 | 3,710 | 3,620 | 3,670 | 34,100 | 1,835 |
| 2001-08-07 | 3,840 | 3,870 | 3,710 | 3,750 | 26,900 | 1,875 |
| 2001-08-06 | 3,900 | 3,900 | 3,830 | 3,880 | 10,400 | 1,940 |
| 2001-08-03 | 3,970 | 3,970 | 3,900 | 3,920 | 22,400 | 1,960 |
| 2001-08-02 | 4,050 | 4,080 | 3,940 | 3,990 | 21,500 | 1,995 |
| 2001-08-01 | 3,760 | 4,000 | 3,760 | 4,000 | 94,300 | 2,000 |
| 2001-07-31 | 3,750 | 3,800 | 3,690 | 3,750 | 30,000 | 1,875 |
| 2001-07-30 | 3,740 | 3,830 | 3,700 | 3,800 | 60,000 | 1,900 |
| 2001-07-27 | 3,460 | 3,700 | 3,460 | 3,700 | 46,000 | 1,850 |
| 2001-07-26 | 3,400 | 3,450 | 3,350 | 3,440 | 9,000 | 1,720 |
| 2001-07-25 | 3,450 | 3,450 | 3,400 | 3,450 | 7,000 | 1,725 |
| 2001-07-24 | 3,400 | 3,450 | 3,400 | 3,450 | 19,000 | 1,725 |
| 2001-07-23 | 3,420 | 3,480 | 3,410 | 3,450 | 27,000 | 1,725 |
| 2001-07-19 | 3,300 | 3,500 | 3,200 | 3,410 | 88,000 | 1,705 |
| 2001-07-18 | 3,550 | 3,550 | 3,350 | 3,350 | 78,000 | 1,675 |
| 2001-07-17 | 3,600 | 3,640 | 3,570 | 3,600 | 85,000 | 1,800 |
| 2001-07-16 | 3,600 | 3,670 | 3,560 | 3,640 | 45,000 | 1,820 |
| 2001-07-13 | 3,480 | 3,660 | 3,480 | 3,650 | 129,000 | 1,825 |
| 2001-07-12 | 3,300 | 3,500 | 3,300 | 3,480 | 144,000 | 1,740 |
| 2001-07-11 | 3,270 | 3,350 | 3,250 | 3,300 | 112,000 | 1,650 |
| 2001-07-10 | 3,180 | 3,270 | 3,180 | 3,270 | 64,000 | 1,635 |
| 2001-07-09 | 3,010 | 3,150 | 3,000 | 3,150 | 19,000 | 1,575 |
| 2001-07-06 | 3,010 | 3,080 | 3,010 | 3,010 | 33,000 | 1,505 |
| 2001-07-05 | 2,950 | 3,060 | 2,930 | 3,020 | 54,000 | 1,510 |
| 2001-07-04 | 2,890 | 2,940 | 2,890 | 2,930 | 5,000 | 1,465 |
| 2001-07-03 | 2,900 | 2,910 | 2,880 | 2,880 | 14,000 | 1,440 |
| 2001-07-02 | 2,880 | 2,880 | 2,800 | 2,800 | 8,000 | 1,400 |
| 2001-06-29 | 2,800 | 2,940 | 2,800 | 2,840 | 29,000 | 1,420 |
| 2001-06-28 | 2,810 | 2,840 | 2,800 | 2,800 | 6,000 | 1,400 |
| 2001-06-25 | 2,910 | 2,910 | 2,900 | 2,900 | 6,000 | 1,450 |
| 2001-06-22 | 2,790 | 2,790 | 2,740 | 2,770 | 7,000 | 1,385 |
| 2001-06-21 | 2,900 | 2,910 | 2,830 | 2,830 | 21,000 | 1,415 |
| 2001-06-20 | 2,880 | 2,910 | 2,880 | 2,900 | 10,000 | 1,450 |
| 2001-06-18 | 2,750 | 2,820 | 2,750 | 2,820 | 4,000 | 1,410 |
| 2001-06-15 | 2,800 | 2,800 | 2,730 | 2,750 | 7,000 | 1,375 |
| 2001-06-14 | 2,880 | 2,880 | 2,850 | 2,850 | 7,000 | 1,425 |
| 2001-06-13 | 2,950 | 2,950 | 2,910 | 2,920 | 6,000 | 1,460 |
| 2001-06-12 | 2,990 | 2,990 | 2,950 | 2,950 | 9,000 | 1,475 |
| 2001-06-11 | 2,980 | 3,000 | 2,800 | 3,000 | 23,000 | 1,500 |
| 2001-06-08 | 3,060 | 3,060 | 3,000 | 3,000 | 4,000 | 1,500 |
| 2001-06-07 | 3,100 | 3,100 | 3,060 | 3,060 | 6,000 | 1,530 |
| 2001-06-06 | 3,150 | 3,150 | 3,080 | 3,100 | 8,000 | 1,550 |
| 2001-06-05 | 3,160 | 3,160 | 3,150 | 3,150 | 3,000 | 1,575 |
| 2001-06-04 | 3,150 | 3,190 | 3,150 | 3,160 | 10,000 | 1,580 |
| 2001-06-01 | 3,200 | 3,200 | 3,150 | 3,150 | 7,000 | 1,575 |
| 2001-05-31 | 3,070 | 3,200 | 3,070 | 3,200 | 8,000 | 1,600 |
| 2001-05-30 | 3,200 | 3,200 | 3,120 | 3,120 | 9,000 | 1,560 |
| 2001-05-29 | 3,200 | 3,230 | 3,200 | 3,200 | 16,000 | 1,600 |
| 2001-05-28 | 3,160 | 3,230 | 3,160 | 3,230 | 18,000 | 1,615 |
| 2001-05-25 | 3,240 | 3,300 | 3,200 | 3,290 | 29,000 | 1,645 |
| 2001-05-24 | 3,210 | 3,210 | 3,200 | 3,200 | 2,000 | 1,600 |
| 2001-05-23 | 3,200 | 3,280 | 3,200 | 3,200 | 20,000 | 1,600 |
| 2001-05-22 | 3,150 | 3,250 | 3,100 | 3,200 | 17,000 | 1,600 |
| 2001-05-21 | 3,130 | 3,200 | 3,130 | 3,150 | 11,000 | 1,575 |
| 2001-05-18 | 3,130 | 3,200 | 3,130 | 3,200 | 13,000 | 1,600 |
| 2001-05-17 | 3,140 | 3,200 | 3,130 | 3,130 | 23,000 | 1,565 |
| 2001-05-16 | 3,270 | 3,280 | 3,140 | 3,140 | 18,000 | 1,570 |
| 2001-05-15 | 3,130 | 3,270 | 3,110 | 3,270 | 39,000 | 1,635 |
| 2001-05-14 | 3,150 | 3,150 | 3,110 | 3,110 | 14,000 | 1,555 |
| 2001-05-11 | 3,160 | 3,160 | 3,020 | 3,150 | 32,000 | 1,575 |
| 2001-05-10 | 3,210 | 3,220 | 3,150 | 3,170 | 23,000 | 1,585 |
| 2001-05-09 | 3,160 | 3,250 | 3,140 | 3,250 | 38,000 | 1,625 |
| 2001-05-08 | 3,020 | 3,150 | 3,010 | 3,150 | 59,000 | 1,575 |
| 2001-05-07 | 2,980 | 3,020 | 2,980 | 3,020 | 43,000 | 1,510 |
| 2001-05-02 | 2,990 | 3,050 | 2,980 | 2,980 | 46,000 | 1,490 |
| 2001-05-01 | 2,850 | 3,000 | 2,830 | 2,960 | 34,000 | 1,480 |
| 2001-04-27 | 2,700 | 2,850 | 2,700 | 2,850 | 38,000 | 1,425 |
| 2001-04-26 | 2,680 | 2,750 | 2,680 | 2,750 | 28,000 | 1,375 |
| 2001-04-25 | 2,670 | 2,690 | 2,650 | 2,690 | 11,000 | 1,345 |
| 2001-04-24 | 2,600 | 2,680 | 2,590 | 2,680 | 12,000 | 1,340 |
| 2001-04-23 | 2,620 | 2,620 | 2,580 | 2,590 | 7,000 | 1,295 |
| 2001-04-20 | 2,680 | 2,680 | 2,620 | 2,620 | 5,000 | 1,310 |
| 2001-04-19 | 2,660 | 2,690 | 2,660 | 2,690 | 4,000 | 1,345 |
| 2001-04-18 | 2,660 | 2,700 | 2,660 | 2,670 | 11,000 | 1,335 |
| 2001-04-17 | 2,710 | 2,720 | 2,660 | 2,710 | 14,000 | 1,355 |
| 2001-04-16 | 2,640 | 2,730 | 2,640 | 2,730 | 36,000 | 1,365 |
| 2001-04-13 | 2,600 | 2,670 | 2,600 | 2,670 | 4,000 | 1,335 |
| 2001-04-12 | 2,620 | 2,620 | 2,600 | 2,600 | 4,000 | 1,300 |
| 2001-04-11 | 2,600 | 2,620 | 2,580 | 2,620 | 20,000 | 1,310 |
| 2001-04-10 | 2,680 | 2,680 | 2,610 | 2,610 | 5,000 | 1,305 |
| 2001-04-09 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,350 |
| 2001-04-06 | 2,660 | 2,720 | 2,590 | 2,700 | 33,000 | 1,350 |
| 2001-04-05 | 2,540 | 2,630 | 2,530 | 2,630 | 39,000 | 1,315 |
| 2001-04-04 | 2,480 | 2,540 | 2,450 | 2,510 | 16,000 | 1,255 |
| 2001-04-03 | 2,500 | 2,540 | 2,480 | 2,540 | 8,000 | 1,270 |
| 2001-04-02 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,250 |
| 2001-03-30 | 2,480 | 2,530 | 2,460 | 2,530 | 10,000 | 1,265 |
| 2001-03-29 | 2,500 | 2,500 | 2,480 | 2,480 | 4,000 | 1,240 |
| 2001-03-28 | 2,440 | 2,530 | 2,440 | 2,530 | 30,000 | 1,265 |
| 2001-03-27 | 2,440 | 2,450 | 2,400 | 2,450 | 4,000 | 1,225 |
| 2001-03-26 | 2,460 | 2,540 | 2,450 | 2,460 | 37,000 | 1,230 |
| 2001-03-23 | 2,450 | 2,470 | 2,420 | 2,450 | 21,000 | 1,225 |
| 2001-03-22 | 2,450 | 2,450 | 2,440 | 2,450 | 4,000 | 1,225 |
| 2001-03-21 | 2,390 | 2,430 | 2,390 | 2,430 | 6,000 | 1,215 |
| 2001-03-19 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 | 1,200 |
| 2001-03-16 | 2,500 | 2,500 | 2,410 | 2,450 | 13,000 | 1,225 |
| 2001-03-15 | 2,420 | 2,500 | 2,380 | 2,500 | 40,000 | 1,250 |
| 2001-03-14 | 2,450 | 2,500 | 2,450 | 2,450 | 41,000 | 1,225 |
| 2001-03-13 | 2,400 | 2,450 | 2,400 | 2,450 | 23,000 | 1,225 |
| 2001-03-12 | 2,370 | 2,410 | 2,360 | 2,400 | 15,000 | 1,200 |
| 2001-03-09 | 2,350 | 2,400 | 2,350 | 2,400 | 4,000 | 1,200 |
| 2001-03-08 | 2,400 | 2,400 | 2,350 | 2,380 | 16,000 | 1,190 |
| 2001-03-07 | 2,350 | 2,390 | 2,340 | 2,340 | 11,000 | 1,170 |
| 2001-03-06 | 2,180 | 2,250 | 2,180 | 2,250 | 8,000 | 1,125 |
| 2001-03-05 | 2,200 | 2,200 | 2,180 | 2,180 | 11,000 | 1,090 |
| 2001-03-02 | 2,270 | 2,270 | 2,220 | 2,220 | 9,000 | 1,110 |
| 2001-03-01 | 2,400 | 2,400 | 2,250 | 2,270 | 10,000 | 1,135 |
| 2001-02-28 | 2,410 | 2,410 | 2,400 | 2,400 | 14,000 | 1,200 |
| 2001-02-27 | 2,400 | 2,410 | 2,400 | 2,410 | 9,000 | 1,205 |
| 2001-02-26 | 2,330 | 2,400 | 2,330 | 2,400 | 3,000 | 1,200 |
| 2001-02-23 | 2,350 | 2,400 | 2,350 | 2,380 | 5,000 | 1,190 |
| 2001-02-22 | 2,350 | 2,350 | 2,300 | 2,350 | 8,000 | 1,175 |
| 2001-02-21 | 2,410 | 2,410 | 2,320 | 2,350 | 15,000 | 1,175 |
| 2001-02-20 | 2,400 | 2,450 | 2,400 | 2,410 | 12,000 | 1,205 |
| 2001-02-19 | 2,290 | 2,300 | 2,250 | 2,300 | 5,000 | 1,150 |
| 2001-02-16 | 2,300 | 2,330 | 2,300 | 2,300 | 13,000 | 1,150 |
| 2001-02-15 | 2,400 | 2,400 | 2,350 | 2,360 | 8,000 | 1,180 |
| 2001-02-14 | 2,460 | 2,460 | 2,350 | 2,400 | 18,000 | 1,200 |
| 2001-02-13 | 2,470 | 2,470 | 2,400 | 2,400 | 5,000 | 1,200 |
| 2001-02-09 | 2,320 | 2,470 | 2,300 | 2,470 | 25,000 | 1,235 |
| 2001-02-08 | 2,300 | 2,400 | 2,300 | 2,400 | 11,000 | 1,200 |
| 2001-02-07 | 2,400 | 2,400 | 2,350 | 2,390 | 21,000 | 1,195 |
| 2001-02-06 | 2,400 | 2,400 | 2,380 | 2,400 | 31,000 | 1,200 |
| 2001-02-05 | 2,500 | 2,500 | 2,380 | 2,400 | 25,000 | 1,200 |
| 2001-02-02 | 2,410 | 2,630 | 2,410 | 2,500 | 130,000 | 1,250 |
| 2001-02-01 | 2,350 | 2,400 | 2,330 | 2,350 | 94,000 | 1,175 |
| 2001-01-31 | 2,250 | 2,250 | 2,250 | 2,250 | 15,000 | 1,125 |
| 2001-01-30 | 2,300 | 2,310 | 2,250 | 2,250 | 30,000 | 1,125 |
| 2001-01-29 | 2,210 | 2,360 | 2,200 | 2,350 | 40,000 | 1,175 |
| 2001-01-26 | 2,140 | 2,210 | 2,130 | 2,210 | 17,000 | 1,105 |
| 2001-01-25 | 2,070 | 2,180 | 2,060 | 2,180 | 14,000 | 1,090 |
| 2001-01-24 | 2,030 | 2,080 | 2,030 | 2,070 | 6,000 | 1,035 |
| 2001-01-23 | 2,070 | 2,070 | 2,040 | 2,040 | 2,000 | 1,020 |
| 2001-01-22 | 2,200 | 2,200 | 2,010 | 2,080 | 20,000 | 1,040 |
| 2001-01-19 | 2,050 | 2,200 | 2,010 | 2,200 | 20,000 | 1,100 |
| 2001-01-18 | 2,080 | 2,080 | 2,060 | 2,060 | 2,000 | 1,030 |
| 2001-01-17 | 2,030 | 2,060 | 2,020 | 2,060 | 3,000 | 1,030 |
| 2001-01-16 | 1,980 | 1,980 | 1,970 | 1,970 | 5,000 | 985 |
| 2001-01-15 | 1,960 | 2,000 | 1,940 | 2,000 | 13,000 | 1,000 |
| 2001-01-12 | 1,930 | 1,950 | 1,930 | 1,950 | 10,000 | 975 |
| 2001-01-11 | 1,990 | 1,990 | 1,930 | 1,930 | 16,000 | 965 |
| 2001-01-10 | 2,080 | 2,080 | 1,990 | 1,990 | 8,000 | 995 |
| 2001-01-09 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 1,050 |
| 2001-01-05 | 2,020 | 2,100 | 2,020 | 2,100 | 23,000 | 1,050 |
| 2001-01-04 | 2,180 | 2,180 | 2,010 | 2,010 | 14,000 | 1,005 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
