6965 浜松ホトニクス(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 | 2,915 | 3,000 | 2,900 | 3,000 | 60,800 | 1,500 |
| 2001-12-27 | 2,890 | 2,920 | 2,870 | 2,875 | 131,000 | 1,437.50 |
| 2001-12-26 | 2,900 | 2,940 | 2,880 | 2,890 | 70,400 | 1,445 |
| 2001-12-25 | 3,030 | 3,030 | 2,880 | 2,900 | 102,200 | 1,450 |
| 2001-12-21 | 2,950 | 3,010 | 2,950 | 2,985 | 149,400 | 1,492.50 |
| 2001-12-20 | 3,020 | 3,060 | 2,980 | 3,050 | 121,700 | 1,525 |
| 2001-12-19 | 3,060 | 3,090 | 3,030 | 3,070 | 101,200 | 1,535 |
| 2001-12-18 | 3,100 | 3,170 | 3,060 | 3,090 | 126,000 | 1,545 |
| 2001-12-17 | 3,160 | 3,190 | 3,060 | 3,070 | 75,800 | 1,535 |
| 2001-12-14 | 3,200 | 3,230 | 3,170 | 3,170 | 175,600 | 1,585 |
| 2001-12-13 | 3,280 | 3,290 | 3,180 | 3,250 | 107,600 | 1,625 |
| 2001-12-12 | 3,280 | 3,340 | 3,250 | 3,300 | 277,400 | 1,650 |
| 2001-12-11 | 3,200 | 3,290 | 3,150 | 3,270 | 229,500 | 1,635 |
| 2001-12-10 | 3,240 | 3,250 | 3,170 | 3,250 | 177,400 | 1,625 |
| 2001-12-07 | 3,150 | 3,250 | 3,100 | 3,250 | 279,100 | 1,625 |
| 2001-12-06 | 3,090 | 3,160 | 3,080 | 3,160 | 166,800 | 1,580 |
| 2001-12-05 | 3,020 | 3,070 | 2,990 | 3,010 | 120,900 | 1,505 |
| 2001-12-04 | 3,000 | 3,020 | 2,975 | 3,000 | 83,600 | 1,500 |
| 2001-12-03 | 3,040 | 3,090 | 3,000 | 3,030 | 71,900 | 1,515 |
| 2001-11-30 | 3,070 | 3,130 | 3,030 | 3,070 | 104,500 | 1,535 |
| 2001-11-29 | 3,040 | 3,060 | 3,000 | 3,040 | 186,200 | 1,520 |
| 2001-11-28 | 3,090 | 3,130 | 3,050 | 3,130 | 120,100 | 1,565 |
| 2001-11-27 | 3,160 | 3,220 | 3,130 | 3,180 | 200,900 | 1,590 |
| 2001-11-26 | 3,070 | 3,150 | 3,060 | 3,130 | 69,400 | 1,565 |
| 2001-11-22 | 3,120 | 3,120 | 3,030 | 3,050 | 106,600 | 1,525 |
| 2001-11-21 | 3,000 | 3,080 | 3,000 | 3,080 | 97,600 | 1,540 |
| 2001-11-20 | 3,150 | 3,150 | 3,030 | 3,040 | 91,100 | 1,520 |
| 2001-11-19 | 3,150 | 3,150 | 3,070 | 3,110 | 60,900 | 1,555 |
| 2001-11-16 | 3,100 | 3,150 | 3,050 | 3,110 | 145,200 | 1,555 |
| 2001-11-15 | 2,990 | 3,150 | 2,990 | 3,130 | 187,600 | 1,565 |
| 2001-11-14 | 2,930 | 2,990 | 2,920 | 2,960 | 138,800 | 1,480 |
| 2001-11-13 | 2,840 | 2,880 | 2,810 | 2,850 | 61,000 | 1,425 |
| 2001-11-12 | 2,855 | 2,875 | 2,835 | 2,845 | 29,600 | 1,422.50 |
| 2001-11-09 | 2,870 | 2,920 | 2,850 | 2,855 | 78,400 | 1,427.50 |
| 2001-11-08 | 2,905 | 2,930 | 2,870 | 2,930 | 83,400 | 1,465 |
| 2001-11-07 | 2,975 | 2,975 | 2,900 | 2,900 | 149,100 | 1,450 |
| 2001-11-06 | 2,875 | 2,990 | 2,860 | 2,975 | 122,500 | 1,487.50 |
| 2001-11-05 | 2,925 | 2,925 | 2,820 | 2,875 | 64,500 | 1,437.50 |
| 2001-11-02 | 2,900 | 2,960 | 2,875 | 2,900 | 176,900 | 1,450 |
| 2001-11-01 | 2,960 | 2,985 | 2,900 | 2,905 | 96,100 | 1,452.50 |
| 2001-10-31 | 2,915 | 2,960 | 2,915 | 2,955 | 59,700 | 1,477.50 |
| 2001-10-30 | 2,950 | 3,030 | 2,935 | 2,975 | 125,000 | 1,487.50 |
| 2001-10-29 | 3,150 | 3,170 | 3,040 | 3,040 | 106,200 | 1,520 |
| 2001-10-26 | 3,250 | 3,270 | 3,140 | 3,150 | 108,600 | 1,575 |
| 2001-10-25 | 3,230 | 3,230 | 3,150 | 3,200 | 122,100 | 1,600 |
| 2001-10-24 | 3,250 | 3,260 | 3,200 | 3,230 | 132,400 | 1,615 |
| 2001-10-23 | 3,300 | 3,300 | 3,230 | 3,250 | 97,400 | 1,625 |
| 2001-10-22 | 3,200 | 3,260 | 3,190 | 3,210 | 68,200 | 1,605 |
| 2001-10-19 | 3,120 | 3,240 | 3,120 | 3,160 | 183,300 | 1,580 |
| 2001-10-18 | 3,090 | 3,140 | 3,080 | 3,120 | 95,400 | 1,560 |
| 2001-10-17 | 3,170 | 3,290 | 3,130 | 3,140 | 343,900 | 1,570 |
| 2001-10-16 | 3,020 | 3,150 | 3,000 | 3,130 | 213,600 | 1,565 |
| 2001-10-15 | 3,020 | 3,020 | 2,960 | 3,010 | 65,700 | 1,505 |
| 2001-10-12 | 2,995 | 3,080 | 2,960 | 3,040 | 238,000 | 1,520 |
| 2001-10-11 | 2,900 | 2,935 | 2,850 | 2,915 | 84,200 | 1,457.50 |
| 2001-10-10 | 2,850 | 2,900 | 2,850 | 2,850 | 49,600 | 1,425 |
| 2001-10-09 | 2,880 | 2,925 | 2,850 | 2,850 | 52,200 | 1,425 |
| 2001-10-05 | 2,880 | 2,960 | 2,865 | 2,960 | 137,000 | 1,480 |
| 2001-10-04 | 2,885 | 2,900 | 2,850 | 2,880 | 100,300 | 1,440 |
| 2001-10-03 | 2,850 | 2,900 | 2,810 | 2,825 | 139,500 | 1,412.50 |
| 2001-10-02 | 2,760 | 2,825 | 2,755 | 2,820 | 78,400 | 1,410 |
| 2001-10-01 | 2,690 | 2,840 | 2,640 | 2,795 | 117,800 | 1,397.50 |
| 2001-09-28 | 2,700 | 2,770 | 2,690 | 2,705 | 191,300 | 1,352.50 |
| 2001-09-27 | 2,735 | 2,735 | 2,685 | 2,705 | 106,100 | 1,352.50 |
| 2001-09-26 | 2,800 | 2,800 | 2,675 | 2,760 | 63,300 | 1,380 |
| 2001-09-25 | 2,855 | 2,870 | 2,770 | 2,805 | 93,500 | 1,402.50 |
| 2001-09-21 | 2,650 | 2,790 | 2,650 | 2,775 | 97,800 | 1,387.50 |
| 2001-09-20 | 2,805 | 2,805 | 2,690 | 2,695 | 134,800 | 1,347.50 |
| 2001-09-19 | 2,740 | 2,850 | 2,720 | 2,810 | 123,400 | 1,405 |
| 2001-09-18 | 2,625 | 2,800 | 2,625 | 2,715 | 132,400 | 1,357.50 |
| 2001-09-17 | 2,645 | 2,645 | 2,580 | 2,585 | 188,900 | 1,292.50 |
| 2001-09-14 | 2,700 | 2,740 | 2,635 | 2,725 | 227,700 | 1,362.50 |
| 2001-09-13 | 2,685 | 2,735 | 2,635 | 2,735 | 151,200 | 1,367.50 |
| 2001-09-12 | 2,735 | 2,750 | 2,735 | 2,735 | 152,800 | 1,367.50 |
| 2001-09-11 | 2,985 | 2,985 | 2,915 | 2,935 | 61,500 | 1,467.50 |
| 2001-09-10 | 2,980 | 3,000 | 2,940 | 2,950 | 59,600 | 1,475 |
| 2001-09-07 | 2,980 | 3,020 | 2,960 | 3,020 | 99,800 | 1,510 |
| 2001-09-06 | 3,090 | 3,090 | 2,960 | 3,030 | 94,800 | 1,515 |
| 2001-09-05 | 2,940 | 2,980 | 2,900 | 2,955 | 102,300 | 1,477.50 |
| 2001-09-04 | 2,880 | 3,050 | 2,880 | 3,030 | 128,300 | 1,515 |
| 2001-09-03 | 3,110 | 3,150 | 2,900 | 2,910 | 178,900 | 1,455 |
| 2001-08-31 | 3,090 | 3,210 | 3,080 | 3,160 | 139,700 | 1,580 |
| 2001-08-30 | 3,100 | 3,180 | 3,050 | 3,180 | 119,200 | 1,590 |
| 2001-08-29 | 3,100 | 3,160 | 3,100 | 3,120 | 47,000 | 1,560 |
| 2001-08-28 | 3,110 | 3,150 | 3,100 | 3,150 | 99,300 | 1,575 |
| 2001-08-27 | 3,180 | 3,180 | 3,120 | 3,150 | 56,500 | 1,575 |
| 2001-08-24 | 3,150 | 3,150 | 3,070 | 3,130 | 87,200 | 1,565 |
| 2001-08-23 | 3,110 | 3,130 | 3,070 | 3,100 | 132,900 | 1,550 |
| 2001-08-22 | 3,070 | 3,120 | 3,070 | 3,080 | 118,700 | 1,540 |
| 2001-08-21 | 3,090 | 3,150 | 3,070 | 3,150 | 56,200 | 1,575 |
| 2001-08-20 | 3,060 | 3,090 | 3,030 | 3,060 | 135,000 | 1,530 |
| 2001-08-17 | 3,140 | 3,170 | 3,070 | 3,130 | 169,000 | 1,565 |
| 2001-08-16 | 3,130 | 3,150 | 3,100 | 3,120 | 77,300 | 1,560 |
| 2001-08-15 | 3,200 | 3,230 | 3,140 | 3,180 | 84,000 | 1,590 |
| 2001-08-14 | 3,190 | 3,240 | 3,140 | 3,200 | 65,900 | 1,600 |
| 2001-08-13 | 3,270 | 3,270 | 3,060 | 3,100 | 142,200 | 1,550 |
| 2001-08-10 | 3,250 | 3,260 | 3,210 | 3,220 | 117,100 | 1,610 |
| 2001-08-09 | 3,300 | 3,310 | 3,230 | 3,280 | 95,900 | 1,640 |
| 2001-08-08 | 3,430 | 3,460 | 3,330 | 3,370 | 149,200 | 1,685 |
| 2001-08-07 | 3,450 | 3,470 | 3,390 | 3,440 | 139,600 | 1,720 |
| 2001-08-06 | 3,370 | 3,460 | 3,340 | 3,460 | 233,500 | 1,730 |
| 2001-08-03 | 3,320 | 3,330 | 3,280 | 3,320 | 132,900 | 1,660 |
| 2001-08-02 | 3,300 | 3,330 | 3,240 | 3,330 | 237,800 | 1,665 |
| 2001-08-01 | 3,230 | 3,290 | 3,160 | 3,200 | 112,100 | 1,600 |
| 2001-07-31 | 3,100 | 3,240 | 3,080 | 3,200 | 93,600 | 1,600 |
| 2001-07-30 | 3,170 | 3,190 | 3,050 | 3,060 | 120,800 | 1,530 |
| 2001-07-27 | 3,230 | 3,250 | 3,180 | 3,180 | 99,600 | 1,590 |
| 2001-07-26 | 3,250 | 3,270 | 3,200 | 3,230 | 110,600 | 1,615 |
| 2001-07-25 | 3,180 | 3,280 | 3,160 | 3,220 | 194,700 | 1,610 |
| 2001-07-24 | 3,040 | 3,160 | 3,040 | 3,140 | 148,900 | 1,570 |
| 2001-07-23 | 3,190 | 3,190 | 3,030 | 3,090 | 171,600 | 1,545 |
| 2001-07-19 | 3,200 | 3,240 | 3,130 | 3,200 | 276,800 | 1,600 |
| 2001-07-18 | 3,300 | 3,360 | 3,250 | 3,270 | 120,300 | 1,635 |
| 2001-07-17 | 3,360 | 3,430 | 3,300 | 3,300 | 145,100 | 1,650 |
| 2001-07-16 | 3,490 | 3,490 | 3,380 | 3,390 | 90,600 | 1,695 |
| 2001-07-13 | 3,500 | 3,530 | 3,380 | 3,400 | 261,100 | 1,700 |
| 2001-07-12 | 3,450 | 3,490 | 3,380 | 3,400 | 293,000 | 1,700 |
| 2001-07-11 | 3,400 | 3,420 | 3,320 | 3,370 | 222,200 | 1,685 |
| 2001-07-10 | 3,440 | 3,470 | 3,380 | 3,470 | 202,800 | 1,735 |
| 2001-07-09 | 3,520 | 3,520 | 3,360 | 3,420 | 208,800 | 1,710 |
| 2001-07-06 | 3,650 | 3,660 | 3,550 | 3,600 | 136,400 | 1,800 |
| 2001-07-05 | 3,700 | 3,780 | 3,660 | 3,680 | 147,100 | 1,840 |
| 2001-07-04 | 3,830 | 3,840 | 3,700 | 3,710 | 104,700 | 1,855 |
| 2001-07-03 | 3,800 | 3,850 | 3,750 | 3,790 | 102,800 | 1,895 |
| 2001-07-02 | 3,840 | 3,840 | 3,710 | 3,790 | 162,400 | 1,895 |
| 2001-06-29 | 3,850 | 3,910 | 3,790 | 3,900 | 151,400 | 1,950 |
| 2001-06-28 | 3,830 | 3,850 | 3,730 | 3,790 | 251,200 | 1,895 |
| 2001-06-27 | 3,870 | 3,900 | 3,830 | 3,880 | 234,700 | 1,940 |
| 2001-06-26 | 3,980 | 3,990 | 3,880 | 3,920 | 216,500 | 1,960 |
| 2001-06-25 | 4,050 | 4,050 | 3,980 | 3,980 | 132,400 | 1,990 |
| 2001-06-22 | 4,140 | 4,140 | 3,980 | 4,040 | 215,300 | 2,020 |
| 2001-06-21 | 3,970 | 4,080 | 3,920 | 4,040 | 221,700 | 2,020 |
| 2001-06-20 | 4,000 | 4,020 | 3,900 | 3,920 | 294,500 | 1,960 |
| 2001-06-19 | 4,040 | 4,140 | 3,980 | 4,030 | 213,500 | 2,015 |
| 2001-06-18 | 4,160 | 4,200 | 4,050 | 4,090 | 112,400 | 2,045 |
| 2001-06-15 | 4,030 | 4,130 | 4,020 | 4,130 | 225,300 | 2,065 |
| 2001-06-14 | 4,130 | 4,170 | 4,060 | 4,090 | 177,000 | 2,045 |
| 2001-06-13 | 4,120 | 4,230 | 4,120 | 4,160 | 136,400 | 2,080 |
| 2001-06-12 | 4,170 | 4,200 | 4,110 | 4,110 | 214,100 | 2,055 |
| 2001-06-11 | 4,350 | 4,350 | 4,170 | 4,250 | 179,900 | 2,125 |
| 2001-06-08 | 4,390 | 4,470 | 4,280 | 4,310 | 322,300 | 2,155 |
| 2001-06-07 | 4,240 | 4,340 | 4,200 | 4,340 | 175,700 | 2,170 |
| 2001-06-06 | 4,360 | 4,390 | 4,240 | 4,240 | 166,000 | 2,120 |
| 2001-06-05 | 4,360 | 4,380 | 4,250 | 4,250 | 303,300 | 2,125 |
| 2001-06-04 | 4,490 | 4,490 | 4,370 | 4,390 | 84,100 | 2,195 |
| 2001-06-01 | 4,390 | 4,450 | 4,370 | 4,440 | 109,000 | 2,220 |
| 2001-05-31 | 4,380 | 4,400 | 4,330 | 4,370 | 199,600 | 2,185 |
| 2001-05-30 | 4,470 | 4,520 | 4,410 | 4,420 | 278,200 | 2,210 |
| 2001-05-29 | 4,550 | 4,600 | 4,520 | 4,520 | 139,800 | 2,260 |
| 2001-05-28 | 4,650 | 4,650 | 4,550 | 4,590 | 158,400 | 2,295 |
| 2001-05-25 | 4,660 | 4,700 | 4,630 | 4,670 | 220,200 | 2,335 |
| 2001-05-24 | 4,660 | 4,660 | 4,610 | 4,620 | 238,100 | 2,310 |
| 2001-05-23 | 4,690 | 4,740 | 4,650 | 4,670 | 298,000 | 2,335 |
| 2001-05-22 | 4,810 | 4,840 | 4,710 | 4,730 | 176,800 | 2,365 |
| 2001-05-21 | 4,760 | 4,850 | 4,730 | 4,730 | 203,400 | 2,365 |
| 2001-05-18 | 4,700 | 4,790 | 4,680 | 4,750 | 141,400 | 2,375 |
| 2001-05-17 | 4,750 | 4,770 | 4,650 | 4,710 | 149,100 | 2,355 |
| 2001-05-16 | 4,800 | 4,820 | 4,700 | 4,700 | 158,100 | 2,350 |
| 2001-05-15 | 4,720 | 4,820 | 4,710 | 4,810 | 196,800 | 2,405 |
| 2001-05-14 | 4,810 | 4,810 | 4,730 | 4,750 | 111,600 | 2,375 |
| 2001-05-11 | 4,840 | 4,880 | 4,770 | 4,810 | 193,900 | 2,405 |
| 2001-05-10 | 4,850 | 4,900 | 4,830 | 4,850 | 174,600 | 2,425 |
| 2001-05-09 | 4,890 | 4,920 | 4,810 | 4,880 | 351,000 | 2,440 |
| 2001-05-08 | 4,900 | 5,000 | 4,810 | 4,890 | 834,800 | 2,445 |
| 2001-05-07 | 4,830 | 4,950 | 4,770 | 4,950 | 1,032,700 | 2,475 |
| 2001-05-02 | 4,630 | 4,770 | 4,600 | 4,770 | 900,000 | 2,385 |
| 2001-05-01 | 4,550 | 4,610 | 4,510 | 4,600 | 162,300 | 2,300 |
| 2001-04-27 | 4,550 | 4,570 | 4,460 | 4,530 | 167,400 | 2,265 |
| 2001-04-26 | 4,610 | 4,620 | 4,530 | 4,570 | 142,600 | 2,285 |
| 2001-04-25 | 4,600 | 4,620 | 4,560 | 4,610 | 135,900 | 2,305 |
| 2001-04-24 | 4,610 | 4,630 | 4,520 | 4,610 | 183,600 | 2,305 |
| 2001-04-23 | 4,650 | 4,670 | 4,540 | 4,580 | 177,300 | 2,290 |
| 2001-04-20 | 4,430 | 4,730 | 4,430 | 4,670 | 761,200 | 2,335 |
| 2001-04-19 | 4,520 | 4,540 | 4,380 | 4,400 | 270,500 | 2,200 |
| 2001-04-18 | 4,410 | 4,500 | 4,400 | 4,450 | 185,200 | 2,225 |
| 2001-04-17 | 4,400 | 4,450 | 4,310 | 4,410 | 199,400 | 2,205 |
| 2001-04-16 | 4,490 | 4,520 | 4,380 | 4,480 | 115,000 | 2,240 |
| 2001-04-13 | 4,530 | 4,600 | 4,370 | 4,440 | 223,800 | 2,220 |
| 2001-04-12 | 4,440 | 4,550 | 4,390 | 4,440 | 207,700 | 2,220 |
| 2001-04-11 | 4,380 | 4,480 | 4,300 | 4,430 | 228,600 | 2,215 |
| 2001-04-10 | 4,400 | 4,480 | 4,260 | 4,260 | 258,600 | 2,130 |
| 2001-04-09 | 4,550 | 4,590 | 4,400 | 4,400 | 156,500 | 2,200 |
| 2001-04-06 | 4,660 | 4,680 | 4,550 | 4,590 | 265,900 | 2,295 |
| 2001-04-05 | 4,600 | 4,640 | 4,560 | 4,560 | 299,800 | 2,280 |
| 2001-04-04 | 4,610 | 4,650 | 4,580 | 4,590 | 285,000 | 2,295 |
| 2001-04-03 | 4,700 | 4,800 | 4,620 | 4,680 | 493,200 | 2,340 |
| 2001-04-02 | 4,680 | 4,750 | 4,540 | 4,750 | 711,500 | 2,375 |
| 2001-03-30 | 4,550 | 4,800 | 4,550 | 4,580 | 1,023,800 | 2,290 |
| 2001-03-29 | 4,390 | 4,610 | 4,310 | 4,540 | 1,105,300 | 2,270 |
| 2001-03-28 | 4,290 | 4,480 | 4,280 | 4,440 | 734,000 | 2,220 |
| 2001-03-27 | 4,500 | 4,590 | 4,150 | 4,180 | 1,320,600 | 2,090 |
| 2001-03-26 | 8,450 | 8,630 | 8,300 | 8,620 | 668,800 | 2,155 |
| 2001-03-23 | 8,050 | 8,280 | 8,010 | 8,280 | 514,100 | 2,070 |
| 2001-03-22 | 7,930 | 8,040 | 7,900 | 8,020 | 353,100 | 2,005 |
| 2001-03-21 | 7,710 | 7,950 | 7,710 | 7,950 | 236,500 | 1,987.50 |
| 2001-03-19 | 7,620 | 7,700 | 7,620 | 7,690 | 72,800 | 1,922.50 |
| 2001-03-16 | 7,600 | 7,700 | 7,600 | 7,610 | 87,000 | 1,902.50 |
| 2001-03-15 | 7,310 | 7,590 | 7,310 | 7,460 | 105,100 | 1,865 |
| 2001-03-14 | 7,680 | 7,730 | 7,510 | 7,520 | 66,200 | 1,880 |
| 2001-03-13 | 7,430 | 7,700 | 7,430 | 7,680 | 109,900 | 1,920 |
| 2001-03-12 | 7,700 | 7,750 | 7,630 | 7,730 | 95,700 | 1,932.50 |
| 2001-03-09 | 7,700 | 7,800 | 7,700 | 7,790 | 115,600 | 1,947.50 |
| 2001-03-08 | 7,720 | 7,750 | 7,640 | 7,700 | 93,000 | 1,925 |
| 2001-03-07 | 7,700 | 7,780 | 7,530 | 7,680 | 97,100 | 1,920 |
| 2001-03-06 | 7,400 | 7,590 | 7,400 | 7,590 | 86,300 | 1,897.50 |
| 2001-03-05 | 7,200 | 7,340 | 7,200 | 7,320 | 82,100 | 1,830 |
| 2001-03-02 | 7,500 | 7,500 | 7,200 | 7,200 | 128,300 | 1,800 |
| 2001-03-01 | 7,520 | 7,560 | 7,380 | 7,470 | 117,900 | 1,867.50 |
| 2001-02-28 | 7,600 | 7,700 | 7,560 | 7,560 | 81,200 | 1,890 |
| 2001-02-27 | 7,800 | 7,830 | 7,640 | 7,700 | 91,900 | 1,925 |
| 2001-02-26 | 7,900 | 7,920 | 7,630 | 7,700 | 209,300 | 1,925 |
| 2001-02-23 | 7,590 | 7,970 | 7,590 | 7,850 | 442,600 | 1,962.50 |
| 2001-02-22 | 7,650 | 7,680 | 7,560 | 7,590 | 104,500 | 1,897.50 |
| 2001-02-21 | 7,840 | 7,870 | 7,650 | 7,730 | 305,600 | 1,932.50 |
| 2001-02-20 | 7,500 | 7,790 | 7,500 | 7,780 | 384,300 | 1,945 |
| 2001-02-19 | 7,360 | 7,470 | 7,350 | 7,400 | 66,000 | 1,850 |
| 2001-02-16 | 7,400 | 7,480 | 7,350 | 7,430 | 87,900 | 1,857.50 |
| 2001-02-15 | 7,340 | 7,390 | 7,290 | 7,330 | 35,200 | 1,832.50 |
| 2001-02-14 | 7,210 | 7,290 | 7,170 | 7,290 | 35,900 | 1,822.50 |
| 2001-02-13 | 7,490 | 7,490 | 7,220 | 7,240 | 65,800 | 1,810 |
| 2001-02-09 | 7,250 | 7,440 | 7,250 | 7,300 | 92,600 | 1,825 |
| 2001-02-08 | 7,150 | 7,270 | 7,100 | 7,200 | 97,800 | 1,800 |
| 2001-02-07 | 7,150 | 7,220 | 7,120 | 7,120 | 98,900 | 1,780 |
| 2001-02-06 | 7,180 | 7,200 | 7,130 | 7,160 | 68,500 | 1,790 |
| 2001-02-05 | 7,150 | 7,240 | 7,150 | 7,200 | 60,400 | 1,800 |
| 2001-02-02 | 7,360 | 7,380 | 7,220 | 7,300 | 65,100 | 1,825 |
| 2001-02-01 | 7,500 | 7,500 | 7,360 | 7,390 | 71,000 | 1,847.50 |
| 2001-01-31 | 7,360 | 7,440 | 7,340 | 7,400 | 76,700 | 1,850 |
| 2001-01-30 | 7,500 | 7,500 | 7,400 | 7,460 | 48,900 | 1,865 |
| 2001-01-29 | 7,370 | 7,500 | 7,350 | 7,400 | 51,500 | 1,850 |
| 2001-01-26 | 7,450 | 7,450 | 7,340 | 7,400 | 74,500 | 1,850 |
| 2001-01-25 | 7,520 | 7,610 | 7,410 | 7,480 | 72,600 | 1,870 |
| 2001-01-24 | 7,700 | 7,730 | 7,520 | 7,530 | 90,900 | 1,882.50 |
| 2001-01-23 | 7,680 | 7,750 | 7,610 | 7,700 | 70,400 | 1,925 |
| 2001-01-22 | 7,650 | 7,670 | 7,570 | 7,640 | 53,200 | 1,910 |
| 2001-01-19 | 7,900 | 7,920 | 7,710 | 7,750 | 136,400 | 1,937.50 |
| 2001-01-18 | 7,750 | 7,850 | 7,660 | 7,850 | 160,000 | 1,962.50 |
| 2001-01-17 | 7,600 | 7,680 | 7,480 | 7,650 | 70,600 | 1,912.50 |
| 2001-01-16 | 7,590 | 7,590 | 7,450 | 7,500 | 75,000 | 1,875 |
| 2001-01-15 | 7,400 | 7,600 | 7,400 | 7,460 | 93,100 | 1,865 |
| 2001-01-12 | 7,340 | 7,470 | 7,340 | 7,440 | 90,500 | 1,860 |
| 2001-01-11 | 7,410 | 7,510 | 7,080 | 7,150 | 121,700 | 1,787.50 |
| 2001-01-10 | 7,610 | 7,640 | 7,330 | 7,400 | 161,300 | 1,850 |
| 2001-01-09 | 7,770 | 7,850 | 7,430 | 7,540 | 132,800 | 1,885 |
| 2001-01-05 | 7,720 | 7,990 | 7,720 | 7,970 | 149,100 | 1,992.50 |
| 2001-01-04 | 8,150 | 8,180 | 7,800 | 7,800 | 65,500 | 1,950 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
