6966 (株)三井ハイテック 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 | 870 | 930 | 861 | 900 | 32,600 | 180 |
| 2001-12-27 | 850 | 850 | 802 | 830 | 51,300 | 166 |
| 2001-12-26 | 893 | 893 | 851 | 851 | 44,400 | 170.20 |
| 2001-12-25 | 938 | 938 | 873 | 893 | 48,600 | 178.60 |
| 2001-12-21 | 950 | 957 | 935 | 944 | 46,700 | 188.80 |
| 2001-12-20 | 952 | 955 | 950 | 952 | 28,700 | 190.40 |
| 2001-12-19 | 951 | 963 | 950 | 962 | 21,700 | 192.40 |
| 2001-12-18 | 955 | 970 | 950 | 958 | 20,500 | 191.60 |
| 2001-12-17 | 990 | 990 | 960 | 965 | 27,800 | 193 |
| 2001-12-14 | 965 | 981 | 965 | 978 | 61,300 | 195.60 |
| 2001-12-13 | 990 | 998 | 980 | 995 | 12,200 | 199 |
| 2001-12-12 | 982 | 999 | 975 | 990 | 22,000 | 198 |
| 2001-12-11 | 1,000 | 1,000 | 980 | 980 | 15,200 | 196 |
| 2001-12-10 | 984 | 1,004 | 980 | 1,004 | 20,200 | 200.80 |
| 2001-12-07 | 1,040 | 1,040 | 975 | 989 | 66,500 | 197.80 |
| 2001-12-06 | 1,030 | 1,049 | 1,001 | 1,005 | 22,400 | 201 |
| 2001-12-05 | 1,021 | 1,030 | 1,001 | 1,029 | 9,100 | 205.80 |
| 2001-12-04 | 1,010 | 1,041 | 991 | 1,041 | 13,000 | 208.20 |
| 2001-12-03 | 989 | 1,010 | 989 | 996 | 10,200 | 199.20 |
| 2001-11-30 | 990 | 1,035 | 985 | 992 | 15,000 | 198.40 |
| 2001-11-29 | 1,001 | 1,010 | 992 | 1,000 | 7,900 | 200 |
| 2001-11-28 | 1,050 | 1,050 | 1,001 | 1,014 | 14,800 | 202.80 |
| 2001-11-27 | 1,050 | 1,085 | 1,041 | 1,085 | 26,800 | 217 |
| 2001-11-26 | 1,000 | 1,068 | 1,000 | 1,050 | 26,300 | 210 |
| 2001-11-22 | 981 | 1,020 | 975 | 1,020 | 28,100 | 204 |
| 2001-11-21 | 1,000 | 1,001 | 980 | 981 | 11,500 | 196.20 |
| 2001-11-20 | 1,027 | 1,028 | 976 | 994 | 15,000 | 198.80 |
| 2001-11-19 | 1,020 | 1,032 | 1,020 | 1,021 | 9,100 | 204.20 |
| 2001-11-16 | 991 | 1,050 | 991 | 1,032 | 21,800 | 206.40 |
| 2001-11-15 | 1,000 | 1,005 | 983 | 1,004 | 11,500 | 200.80 |
| 2001-11-14 | 984 | 1,000 | 984 | 990 | 10,500 | 198 |
| 2001-11-13 | 990 | 999 | 970 | 994 | 18,700 | 198.80 |
| 2001-11-12 | 984 | 1,036 | 984 | 1,010 | 16,900 | 202 |
| 2001-11-09 | 1,020 | 1,046 | 1,020 | 1,033 | 15,600 | 206.60 |
| 2001-11-08 | 1,044 | 1,050 | 1,039 | 1,050 | 13,200 | 210 |
| 2001-11-07 | 1,070 | 1,076 | 1,040 | 1,049 | 32,200 | 209.80 |
| 2001-11-06 | 1,010 | 1,060 | 1,010 | 1,058 | 36,000 | 211.60 |
| 2001-11-05 | 1,007 | 1,016 | 997 | 1,014 | 34,800 | 202.80 |
| 2001-11-02 | 997 | 997 | 971 | 997 | 21,900 | 199.40 |
| 2001-11-01 | 977 | 985 | 966 | 967 | 25,400 | 193.40 |
| 2001-10-31 | 989 | 1,000 | 970 | 976 | 36,300 | 195.20 |
| 2001-10-30 | 988 | 1,010 | 988 | 995 | 45,800 | 199 |
| 2001-10-29 | 1,002 | 1,045 | 988 | 1,000 | 59,800 | 200 |
| 2001-10-26 | 1,110 | 1,130 | 1,070 | 1,090 | 29,700 | 218 |
| 2001-10-25 | 1,140 | 1,154 | 1,105 | 1,130 | 57,300 | 226 |
| 2001-10-24 | 1,159 | 1,170 | 1,120 | 1,137 | 52,400 | 227.40 |
| 2001-10-23 | 1,199 | 1,199 | 1,159 | 1,179 | 60,300 | 235.80 |
| 2001-10-22 | 1,115 | 1,150 | 1,115 | 1,148 | 23,600 | 229.60 |
| 2001-10-19 | 1,091 | 1,120 | 1,090 | 1,115 | 24,400 | 223 |
| 2001-10-18 | 1,081 | 1,091 | 1,080 | 1,091 | 25,500 | 218.20 |
| 2001-10-17 | 1,091 | 1,091 | 1,079 | 1,091 | 24,400 | 218.20 |
| 2001-10-16 | 1,095 | 1,096 | 1,060 | 1,070 | 50,300 | 214 |
| 2001-10-15 | 1,088 | 1,099 | 1,080 | 1,095 | 24,000 | 219 |
| 2001-10-12 | 1,042 | 1,090 | 1,042 | 1,090 | 51,300 | 218 |
| 2001-10-11 | 1,043 | 1,044 | 1,023 | 1,031 | 24,200 | 206.20 |
| 2001-10-10 | 1,040 | 1,045 | 1,023 | 1,026 | 19,700 | 205.20 |
| 2001-10-09 | 1,023 | 1,045 | 1,023 | 1,040 | 20,800 | 208 |
| 2001-10-05 | 1,029 | 1,050 | 1,023 | 1,035 | 24,200 | 207 |
| 2001-10-04 | 1,033 | 1,040 | 1,023 | 1,029 | 42,900 | 205.80 |
| 2001-10-03 | 999 | 1,035 | 999 | 1,034 | 36,000 | 206.80 |
| 2001-10-02 | 990 | 999 | 982 | 999 | 26,400 | 199.80 |
| 2001-10-01 | 960 | 985 | 950 | 981 | 55,500 | 196.20 |
| 2001-09-28 | 930 | 970 | 930 | 960 | 30,700 | 192 |
| 2001-09-27 | 941 | 960 | 941 | 960 | 23,300 | 192 |
| 2001-09-26 | 950 | 952 | 938 | 950 | 37,600 | 190 |
| 2001-09-25 | 999 | 999 | 950 | 952 | 31,000 | 190.40 |
| 2001-09-21 | 989 | 999 | 955 | 960 | 27,600 | 192 |
| 2001-09-20 | 985 | 999 | 981 | 999 | 32,600 | 199.80 |
| 2001-09-19 | 955 | 1,000 | 951 | 989 | 18,600 | 197.80 |
| 2001-09-18 | 943 | 985 | 943 | 985 | 41,900 | 197 |
| 2001-09-17 | 1,000 | 1,000 | 962 | 963 | 33,200 | 192.60 |
| 2001-09-14 | 959 | 1,009 | 959 | 1,009 | 53,900 | 201.80 |
| 2001-09-13 | 990 | 998 | 948 | 959 | 55,200 | 191.80 |
| 2001-09-12 | 990 | 1,040 | 990 | 1,000 | 68,800 | 200 |
| 2001-09-11 | 1,064 | 1,085 | 1,060 | 1,070 | 21,000 | 214 |
| 2001-09-10 | 1,071 | 1,109 | 1,060 | 1,070 | 34,900 | 214 |
| 2001-09-07 | 1,116 | 1,120 | 1,111 | 1,111 | 22,000 | 222.20 |
| 2001-09-06 | 1,117 | 1,142 | 1,117 | 1,135 | 6,800 | 227 |
| 2001-09-05 | 1,100 | 1,149 | 1,100 | 1,117 | 26,500 | 223.40 |
| 2001-09-04 | 1,110 | 1,160 | 1,109 | 1,160 | 25,900 | 232 |
| 2001-09-03 | 1,171 | 1,171 | 1,105 | 1,109 | 22,500 | 221.80 |
| 2001-08-31 | 1,200 | 1,205 | 1,162 | 1,171 | 36,500 | 234.20 |
| 2001-08-30 | 1,136 | 1,218 | 1,132 | 1,218 | 43,800 | 243.60 |
| 2001-08-29 | 1,170 | 1,171 | 1,152 | 1,156 | 11,900 | 231.20 |
| 2001-08-28 | 1,156 | 1,175 | 1,152 | 1,170 | 19,300 | 234 |
| 2001-08-27 | 1,195 | 1,195 | 1,170 | 1,176 | 19,900 | 235.20 |
| 2001-08-24 | 1,130 | 1,170 | 1,125 | 1,170 | 47,400 | 234 |
| 2001-08-23 | 1,132 | 1,143 | 1,125 | 1,125 | 23,000 | 225 |
| 2001-08-22 | 1,170 | 1,171 | 1,132 | 1,132 | 20,400 | 226.40 |
| 2001-08-21 | 1,132 | 1,170 | 1,132 | 1,170 | 23,000 | 234 |
| 2001-08-20 | 1,128 | 1,143 | 1,122 | 1,132 | 22,800 | 226.40 |
| 2001-08-17 | 1,148 | 1,150 | 1,131 | 1,132 | 21,400 | 226.40 |
| 2001-08-16 | 1,143 | 1,160 | 1,125 | 1,148 | 26,600 | 229.60 |
| 2001-08-15 | 1,161 | 1,188 | 1,161 | 1,172 | 11,500 | 234.40 |
| 2001-08-14 | 1,150 | 1,219 | 1,149 | 1,219 | 36,700 | 243.80 |
| 2001-08-13 | 1,175 | 1,175 | 1,123 | 1,123 | 28,600 | 224.60 |
| 2001-08-10 | 1,177 | 1,178 | 1,150 | 1,175 | 23,400 | 235 |
| 2001-08-09 | 1,162 | 1,189 | 1,150 | 1,150 | 31,700 | 230 |
| 2001-08-08 | 1,200 | 1,200 | 1,165 | 1,167 | 24,500 | 233.40 |
| 2001-08-07 | 1,190 | 1,200 | 1,165 | 1,200 | 32,400 | 240 |
| 2001-08-06 | 1,169 | 1,185 | 1,165 | 1,185 | 14,500 | 237 |
| 2001-08-03 | 1,215 | 1,219 | 1,190 | 1,195 | 24,200 | 239 |
| 2001-08-02 | 1,180 | 1,220 | 1,172 | 1,215 | 69,100 | 243 |
| 2001-08-01 | 1,148 | 1,169 | 1,100 | 1,167 | 46,300 | 233.40 |
| 2001-07-31 | 1,100 | 1,148 | 1,100 | 1,148 | 15,200 | 229.60 |
| 2001-07-30 | 1,150 | 1,152 | 1,100 | 1,110 | 18,800 | 222 |
| 2001-07-27 | 1,155 | 1,160 | 1,110 | 1,150 | 23,000 | 230 |
| 2001-07-26 | 1,156 | 1,166 | 1,130 | 1,165 | 38,400 | 233 |
| 2001-07-25 | 1,162 | 1,180 | 1,149 | 1,149 | 17,600 | 229.80 |
| 2001-07-24 | 1,123 | 1,168 | 1,123 | 1,166 | 79,800 | 233.20 |
| 2001-07-23 | 1,101 | 1,130 | 1,100 | 1,125 | 114,800 | 225 |
| 2001-07-19 | 1,190 | 1,200 | 1,160 | 1,200 | 51,100 | 240 |
| 2001-07-18 | 1,197 | 1,220 | 1,191 | 1,192 | 50,100 | 238.40 |
| 2001-07-17 | 1,210 | 1,210 | 1,193 | 1,197 | 28,700 | 239.40 |
| 2001-07-16 | 1,235 | 1,240 | 1,210 | 1,220 | 30,800 | 244 |
| 2001-07-13 | 1,225 | 1,240 | 1,210 | 1,210 | 41,700 | 242 |
| 2001-07-12 | 1,190 | 1,225 | 1,190 | 1,225 | 56,500 | 245 |
| 2001-07-11 | 1,203 | 1,205 | 1,187 | 1,187 | 63,700 | 237.40 |
| 2001-07-10 | 1,198 | 1,220 | 1,190 | 1,203 | 78,400 | 240.60 |
| 2001-07-09 | 1,210 | 1,215 | 1,197 | 1,198 | 95,900 | 239.60 |
| 2001-07-06 | 1,245 | 1,250 | 1,230 | 1,235 | 93,500 | 247 |
| 2001-07-05 | 1,253 | 1,270 | 1,245 | 1,252 | 87,200 | 250.40 |
| 2001-07-04 | 1,230 | 1,270 | 1,230 | 1,253 | 61,300 | 250.60 |
| 2001-07-03 | 1,210 | 1,235 | 1,200 | 1,223 | 150,000 | 244.60 |
| 2001-07-02 | 1,176 | 1,239 | 1,176 | 1,213 | 265,300 | 242.60 |
| 2001-06-29 | 1,360 | 1,375 | 1,352 | 1,375 | 33,800 | 275 |
| 2001-06-28 | 1,363 | 1,370 | 1,320 | 1,360 | 40,800 | 272 |
| 2001-06-27 | 1,360 | 1,370 | 1,358 | 1,370 | 40,800 | 274 |
| 2001-06-26 | 1,380 | 1,380 | 1,360 | 1,373 | 27,900 | 274.60 |
| 2001-06-25 | 1,407 | 1,407 | 1,360 | 1,370 | 56,800 | 274 |
| 2001-06-22 | 1,321 | 1,339 | 1,320 | 1,337 | 42,000 | 267.40 |
| 2001-06-21 | 1,303 | 1,315 | 1,301 | 1,313 | 34,700 | 262.60 |
| 2001-06-20 | 1,310 | 1,310 | 1,295 | 1,300 | 44,600 | 260 |
| 2001-06-19 | 1,329 | 1,329 | 1,305 | 1,317 | 24,400 | 263.40 |
| 2001-06-18 | 1,300 | 1,319 | 1,300 | 1,319 | 22,300 | 263.80 |
| 2001-06-15 | 1,306 | 1,320 | 1,300 | 1,305 | 28,700 | 261 |
| 2001-06-14 | 1,320 | 1,333 | 1,306 | 1,330 | 24,800 | 266 |
| 2001-06-13 | 1,320 | 1,344 | 1,311 | 1,323 | 17,500 | 264.60 |
| 2001-06-12 | 1,355 | 1,360 | 1,311 | 1,320 | 34,800 | 264 |
| 2001-06-11 | 1,369 | 1,370 | 1,354 | 1,369 | 18,100 | 273.80 |
| 2001-06-08 | 1,350 | 1,389 | 1,341 | 1,365 | 86,000 | 273 |
| 2001-06-07 | 1,332 | 1,350 | 1,331 | 1,350 | 31,800 | 270 |
| 2001-06-06 | 1,312 | 1,340 | 1,312 | 1,331 | 30,100 | 266.20 |
| 2001-06-05 | 1,314 | 1,330 | 1,305 | 1,315 | 26,400 | 263 |
| 2001-06-04 | 1,325 | 1,351 | 1,321 | 1,340 | 22,800 | 268 |
| 2001-06-01 | 1,344 | 1,361 | 1,325 | 1,361 | 25,900 | 272.20 |
| 2001-05-31 | 1,350 | 1,350 | 1,310 | 1,321 | 48,900 | 264.20 |
| 2001-05-30 | 1,372 | 1,378 | 1,355 | 1,355 | 25,300 | 271 |
| 2001-05-29 | 1,370 | 1,400 | 1,370 | 1,378 | 24,800 | 275.60 |
| 2001-05-28 | 1,420 | 1,423 | 1,390 | 1,390 | 22,100 | 278 |
| 2001-05-25 | 1,410 | 1,421 | 1,402 | 1,405 | 25,000 | 281 |
| 2001-05-24 | 1,415 | 1,416 | 1,400 | 1,402 | 56,000 | 280.40 |
| 2001-05-23 | 1,414 | 1,432 | 1,410 | 1,415 | 33,500 | 283 |
| 2001-05-22 | 1,429 | 1,435 | 1,411 | 1,415 | 41,100 | 283 |
| 2001-05-21 | 1,430 | 1,440 | 1,420 | 1,427 | 32,400 | 285.40 |
| 2001-05-18 | 1,420 | 1,436 | 1,420 | 1,420 | 46,500 | 284 |
| 2001-05-17 | 1,431 | 1,437 | 1,411 | 1,420 | 22,500 | 284 |
| 2001-05-16 | 1,438 | 1,438 | 1,411 | 1,411 | 25,600 | 282.20 |
| 2001-05-15 | 1,421 | 1,421 | 1,410 | 1,411 | 26,900 | 282.20 |
| 2001-05-14 | 1,445 | 1,450 | 1,420 | 1,421 | 56,100 | 284.20 |
| 2001-05-11 | 1,445 | 1,460 | 1,410 | 1,425 | 53,800 | 285 |
| 2001-05-10 | 1,443 | 1,450 | 1,425 | 1,445 | 71,100 | 289 |
| 2001-05-09 | 1,454 | 1,458 | 1,402 | 1,403 | 64,700 | 280.60 |
| 2001-05-08 | 1,438 | 1,454 | 1,438 | 1,454 | 62,400 | 290.80 |
| 2001-05-07 | 1,440 | 1,445 | 1,420 | 1,438 | 45,700 | 287.60 |
| 2001-05-02 | 1,420 | 1,429 | 1,400 | 1,415 | 51,600 | 283 |
| 2001-05-01 | 1,372 | 1,400 | 1,371 | 1,400 | 59,800 | 280 |
| 2001-04-27 | 1,361 | 1,379 | 1,347 | 1,362 | 57,600 | 272.40 |
| 2001-04-26 | 1,350 | 1,378 | 1,350 | 1,360 | 56,200 | 272 |
| 2001-04-25 | 1,348 | 1,350 | 1,331 | 1,331 | 37,800 | 266.20 |
| 2001-04-24 | 1,340 | 1,345 | 1,320 | 1,345 | 26,100 | 269 |
| 2001-04-23 | 1,330 | 1,350 | 1,316 | 1,335 | 41,500 | 267 |
| 2001-04-20 | 1,359 | 1,359 | 1,328 | 1,347 | 56,100 | 269.40 |
| 2001-04-19 | 1,350 | 1,380 | 1,340 | 1,359 | 94,000 | 271.80 |
| 2001-04-18 | 1,300 | 1,339 | 1,299 | 1,330 | 47,600 | 266 |
| 2001-04-17 | 1,300 | 1,307 | 1,290 | 1,293 | 46,600 | 258.60 |
| 2001-04-16 | 1,340 | 1,340 | 1,300 | 1,318 | 47,500 | 263.60 |
| 2001-04-13 | 1,291 | 1,310 | 1,280 | 1,280 | 67,900 | 256 |
| 2001-04-12 | 1,278 | 1,290 | 1,270 | 1,285 | 59,900 | 257 |
| 2001-04-11 | 1,266 | 1,280 | 1,261 | 1,265 | 89,700 | 253 |
| 2001-04-10 | 1,285 | 1,285 | 1,265 | 1,265 | 72,000 | 253 |
| 2001-04-09 | 1,304 | 1,315 | 1,290 | 1,290 | 43,000 | 258 |
| 2001-04-06 | 1,332 | 1,347 | 1,302 | 1,303 | 48,100 | 260.60 |
| 2001-04-05 | 1,311 | 1,328 | 1,292 | 1,292 | 45,600 | 258.40 |
| 2001-04-04 | 1,300 | 1,316 | 1,296 | 1,307 | 26,300 | 261.40 |
| 2001-04-03 | 1,300 | 1,350 | 1,285 | 1,330 | 43,200 | 266 |
| 2001-04-02 | 1,312 | 1,324 | 1,300 | 1,300 | 27,700 | 260 |
| 2001-03-30 | 1,320 | 1,332 | 1,300 | 1,310 | 107,600 | 262 |
| 2001-03-29 | 1,380 | 1,381 | 1,360 | 1,360 | 40,500 | 272 |
| 2001-03-28 | 1,420 | 1,451 | 1,400 | 1,405 | 31,300 | 281 |
| 2001-03-27 | 1,451 | 1,460 | 1,421 | 1,440 | 47,100 | 288 |
| 2001-03-26 | 1,380 | 1,450 | 1,380 | 1,450 | 104,100 | 290 |
| 2001-03-23 | 1,311 | 1,360 | 1,311 | 1,350 | 62,000 | 270 |
| 2001-03-22 | 1,340 | 1,360 | 1,310 | 1,311 | 61,600 | 262.20 |
| 2001-03-21 | 1,275 | 1,360 | 1,274 | 1,360 | 73,800 | 272 |
| 2001-03-19 | 1,299 | 1,350 | 1,290 | 1,312 | 33,700 | 262.40 |
| 2001-03-16 | 1,290 | 1,355 | 1,290 | 1,305 | 34,300 | 261 |
| 2001-03-15 | 1,270 | 1,300 | 1,250 | 1,300 | 44,000 | 260 |
| 2001-03-14 | 1,330 | 1,330 | 1,290 | 1,290 | 23,500 | 258 |
| 2001-03-13 | 1,300 | 1,310 | 1,272 | 1,290 | 39,200 | 258 |
| 2001-03-12 | 1,325 | 1,340 | 1,320 | 1,320 | 44,100 | 264 |
| 2001-03-09 | 1,320 | 1,370 | 1,320 | 1,365 | 75,400 | 273 |
| 2001-03-08 | 1,369 | 1,370 | 1,321 | 1,321 | 36,300 | 264.20 |
| 2001-03-07 | 1,375 | 1,379 | 1,320 | 1,369 | 102,000 | 273.80 |
| 2001-03-06 | 1,290 | 1,320 | 1,270 | 1,295 | 62,700 | 259 |
| 2001-03-05 | 1,270 | 1,293 | 1,255 | 1,255 | 25,300 | 251 |
| 2001-03-02 | 1,293 | 1,297 | 1,270 | 1,270 | 35,600 | 254 |
| 2001-03-01 | 1,290 | 1,307 | 1,280 | 1,293 | 23,300 | 258.60 |
| 2001-02-28 | 1,310 | 1,311 | 1,290 | 1,290 | 44,800 | 258 |
| 2001-02-27 | 1,315 | 1,335 | 1,310 | 1,310 | 25,500 | 262 |
| 2001-02-26 | 1,315 | 1,320 | 1,301 | 1,310 | 32,400 | 262 |
| 2001-02-23 | 1,300 | 1,315 | 1,299 | 1,315 | 35,700 | 263 |
| 2001-02-22 | 1,330 | 1,330 | 1,300 | 1,300 | 44,700 | 260 |
| 2001-02-21 | 1,354 | 1,355 | 1,331 | 1,349 | 16,700 | 269.80 |
| 2001-02-20 | 1,344 | 1,360 | 1,335 | 1,355 | 12,300 | 271 |
| 2001-02-19 | 1,346 | 1,346 | 1,331 | 1,340 | 12,200 | 268 |
| 2001-02-16 | 1,340 | 1,345 | 1,335 | 1,335 | 35,300 | 267 |
| 2001-02-15 | 1,349 | 1,349 | 1,335 | 1,340 | 28,100 | 268 |
| 2001-02-14 | 1,347 | 1,388 | 1,335 | 1,348 | 19,900 | 269.60 |
| 2001-02-13 | 1,360 | 1,374 | 1,345 | 1,360 | 28,100 | 272 |
| 2001-02-09 | 1,339 | 1,350 | 1,334 | 1,345 | 27,500 | 269 |
| 2001-02-08 | 1,321 | 1,349 | 1,320 | 1,330 | 26,700 | 266 |
| 2001-02-07 | 1,330 | 1,348 | 1,320 | 1,340 | 27,900 | 268 |
| 2001-02-06 | 1,335 | 1,350 | 1,331 | 1,333 | 35,400 | 266.60 |
| 2001-02-05 | 1,360 | 1,376 | 1,350 | 1,352 | 32,000 | 270.40 |
| 2001-02-02 | 1,380 | 1,401 | 1,375 | 1,376 | 28,900 | 275.20 |
| 2001-02-01 | 1,401 | 1,429 | 1,380 | 1,385 | 32,600 | 277 |
| 2001-01-31 | 1,430 | 1,430 | 1,399 | 1,401 | 20,500 | 280.20 |
| 2001-01-30 | 1,392 | 1,430 | 1,389 | 1,405 | 30,300 | 281 |
| 2001-01-29 | 1,400 | 1,400 | 1,387 | 1,387 | 18,200 | 277.40 |
| 2001-01-26 | 1,410 | 1,430 | 1,380 | 1,380 | 37,100 | 276 |
| 2001-01-25 | 1,410 | 1,435 | 1,410 | 1,410 | 37,900 | 282 |
| 2001-01-24 | 1,445 | 1,470 | 1,410 | 1,412 | 63,600 | 282.40 |
| 2001-01-23 | 1,485 | 1,485 | 1,445 | 1,445 | 37,500 | 289 |
| 2001-01-22 | 1,520 | 1,524 | 1,480 | 1,487 | 67,500 | 297.40 |
| 2001-01-19 | 1,531 | 1,535 | 1,499 | 1,504 | 69,200 | 300.80 |
| 2001-01-18 | 1,377 | 1,481 | 1,377 | 1,481 | 120,600 | 296.20 |
| 2001-01-17 | 1,400 | 1,410 | 1,350 | 1,376 | 24,400 | 275.20 |
| 2001-01-16 | 1,357 | 1,365 | 1,350 | 1,365 | 26,600 | 273 |
| 2001-01-15 | 1,321 | 1,369 | 1,310 | 1,330 | 39,800 | 266 |
| 2001-01-12 | 1,290 | 1,331 | 1,255 | 1,281 | 62,700 | 256.20 |
| 2001-01-11 | 1,300 | 1,318 | 1,250 | 1,281 | 60,500 | 256.20 |
| 2001-01-10 | 1,355 | 1,360 | 1,328 | 1,330 | 65,100 | 266 |
| 2001-01-09 | 1,360 | 1,361 | 1,340 | 1,355 | 81,500 | 271 |
| 2001-01-05 | 1,360 | 1,380 | 1,360 | 1,360 | 44,100 | 272 |
| 2001-01-04 | 1,410 | 1,422 | 1,360 | 1,360 | 35,100 | 272 |
分割・併合履歴 ： [2024-07-30]1株→5株 [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
