6971 京セラ(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 | 8,590 | 8,720 | 8,500 | 8,550 | 301,100 | 1,068.75 |
| 2001-12-27 | 8,330 | 8,600 | 8,280 | 8,590 | 558,700 | 1,073.75 |
| 2001-12-26 | 8,300 | 8,350 | 8,180 | 8,230 | 520,300 | 1,028.75 |
| 2001-12-25 | 8,400 | 8,450 | 8,170 | 8,200 | 657,600 | 1,025 |
| 2001-12-21 | 8,500 | 8,520 | 8,320 | 8,400 | 883,600 | 1,050 |
| 2001-12-20 | 8,990 | 9,000 | 8,700 | 8,700 | 979,400 | 1,087.50 |
| 2001-12-19 | 8,980 | 9,120 | 8,840 | 9,020 | 739,200 | 1,127.50 |
| 2001-12-18 | 9,040 | 9,320 | 9,010 | 9,070 | 891,500 | 1,133.75 |
| 2001-12-17 | 8,990 | 9,030 | 8,850 | 8,960 | 794,600 | 1,120 |
| 2001-12-14 | 9,000 | 9,030 | 8,770 | 8,970 | 4,072,400 | 1,121.25 |
| 2001-12-13 | 9,200 | 9,230 | 8,900 | 8,900 | 1,261,200 | 1,112.50 |
| 2001-12-12 | 9,160 | 9,440 | 9,140 | 9,400 | 1,483,900 | 1,175 |
| 2001-12-11 | 9,250 | 9,390 | 9,210 | 9,260 | 690,300 | 1,157.50 |
| 2001-12-10 | 9,490 | 9,520 | 9,220 | 9,300 | 1,038,100 | 1,162.50 |
| 2001-12-07 | 9,590 | 9,840 | 9,540 | 9,790 | 781,700 | 1,223.75 |
| 2001-12-06 | 9,900 | 9,960 | 9,550 | 9,690 | 1,466,600 | 1,211.25 |
| 2001-12-05 | 9,130 | 9,650 | 9,070 | 9,650 | 1,226,300 | 1,206.25 |
| 2001-12-04 | 8,810 | 9,020 | 8,760 | 8,930 | 752,300 | 1,116.25 |
| 2001-12-03 | 9,210 | 9,250 | 8,850 | 8,850 | 662,900 | 1,106.25 |
| 2001-11-30 | 9,300 | 9,300 | 9,120 | 9,220 | 564,600 | 1,152.50 |
| 2001-11-29 | 8,990 | 9,200 | 8,800 | 9,200 | 879,500 | 1,150 |
| 2001-11-28 | 9,120 | 9,240 | 9,000 | 9,000 | 747,700 | 1,125 |
| 2001-11-27 | 9,420 | 9,730 | 9,350 | 9,420 | 1,331,000 | 1,177.50 |
| 2001-11-26 | 9,350 | 9,550 | 9,330 | 9,440 | 777,800 | 1,180 |
| 2001-11-22 | 8,940 | 9,200 | 8,830 | 9,180 | 364,200 | 1,147.50 |
| 2001-11-21 | 8,760 | 9,230 | 8,700 | 8,940 | 756,900 | 1,117.50 |
| 2001-11-20 | 9,210 | 9,280 | 8,860 | 8,860 | 766,100 | 1,107.50 |
| 2001-11-19 | 9,300 | 9,480 | 9,120 | 9,290 | 721,400 | 1,161.25 |
| 2001-11-16 | 9,160 | 9,780 | 9,090 | 9,400 | 2,278,000 | 1,175 |
| 2001-11-15 | 8,370 | 8,960 | 8,350 | 8,960 | 1,368,800 | 1,120 |
| 2001-11-14 | 8,480 | 8,530 | 8,140 | 8,270 | 995,200 | 1,033.75 |
| 2001-11-13 | 8,310 | 8,350 | 8,050 | 8,180 | 1,134,800 | 1,022.50 |
| 2001-11-12 | 8,620 | 8,740 | 8,430 | 8,430 | 903,800 | 1,053.75 |
| 2001-11-09 | 8,810 | 8,940 | 8,650 | 8,820 | 1,185,300 | 1,102.50 |
| 2001-11-08 | 8,730 | 8,900 | 8,490 | 8,900 | 844,000 | 1,112.50 |
| 2001-11-07 | 9,200 | 9,200 | 8,570 | 8,650 | 952,600 | 1,081.25 |
| 2001-11-06 | 9,090 | 9,250 | 9,030 | 9,250 | 780,000 | 1,156.25 |
| 2001-11-05 | 8,890 | 8,930 | 8,750 | 8,920 | 695,300 | 1,115 |
| 2001-11-02 | 9,000 | 9,030 | 8,720 | 8,870 | 993,000 | 1,108.75 |
| 2001-11-01 | 8,630 | 8,740 | 8,530 | 8,600 | 868,300 | 1,075 |
| 2001-10-31 | 8,590 | 8,640 | 8,290 | 8,330 | 737,300 | 1,041.25 |
| 2001-10-30 | 8,610 | 8,750 | 8,540 | 8,590 | 1,474,200 | 1,073.75 |
| 2001-10-29 | 8,910 | 9,000 | 8,710 | 8,710 | 471,800 | 1,088.75 |
| 2001-10-26 | 9,350 | 9,440 | 8,800 | 8,810 | 790,900 | 1,101.25 |
| 2001-10-25 | 9,300 | 9,600 | 9,210 | 9,210 | 730,500 | 1,151.25 |
| 2001-10-24 | 9,300 | 9,690 | 9,240 | 9,390 | 1,611,600 | 1,173.75 |
| 2001-10-23 | 9,400 | 9,440 | 9,250 | 9,400 | 671,900 | 1,175 |
| 2001-10-22 | 9,210 | 9,410 | 9,210 | 9,230 | 791,000 | 1,153.75 |
| 2001-10-19 | 8,780 | 9,230 | 8,730 | 9,020 | 967,500 | 1,127.50 |
| 2001-10-18 | 8,820 | 9,110 | 8,750 | 8,750 | 1,303,500 | 1,093.75 |
| 2001-10-17 | 8,820 | 9,220 | 8,780 | 9,090 | 1,380,200 | 1,136.25 |
| 2001-10-16 | 8,320 | 8,730 | 8,260 | 8,620 | 692,300 | 1,077.50 |
| 2001-10-15 | 8,380 | 8,550 | 8,300 | 8,410 | 822,100 | 1,051.25 |
| 2001-10-12 | 8,480 | 8,720 | 8,410 | 8,610 | 2,704,200 | 1,076.25 |
| 2001-10-11 | 7,660 | 7,980 | 7,650 | 7,980 | 1,301,900 | 997.50 |
| 2001-10-10 | 7,530 | 7,570 | 7,410 | 7,460 | 560,500 | 932.50 |
| 2001-10-09 | 7,600 | 7,730 | 7,460 | 7,570 | 679,000 | 946.25 |
| 2001-10-05 | 7,330 | 7,700 | 7,230 | 7,700 | 1,399,400 | 962.50 |
| 2001-10-04 | 7,450 | 7,580 | 7,300 | 7,430 | 1,336,300 | 928.75 |
| 2001-10-03 | 7,610 | 7,650 | 7,250 | 7,250 | 835,500 | 906.25 |
| 2001-10-02 | 7,490 | 7,600 | 7,350 | 7,600 | 698,300 | 950 |
| 2001-10-01 | 7,700 | 7,720 | 7,400 | 7,640 | 808,200 | 955 |
| 2001-09-28 | 7,710 | 7,920 | 7,570 | 7,780 | 853,000 | 972.50 |
| 2001-09-27 | 7,670 | 7,880 | 7,640 | 7,680 | 908,000 | 960 |
| 2001-09-26 | 7,760 | 7,940 | 7,670 | 7,870 | 935,800 | 983.75 |
| 2001-09-25 | 7,960 | 8,010 | 7,850 | 7,860 | 1,091,300 | 982.50 |
| 2001-09-21 | 7,200 | 7,740 | 7,170 | 7,490 | 1,454,500 | 936.25 |
| 2001-09-20 | 7,350 | 7,520 | 7,320 | 7,400 | 1,154,100 | 925 |
| 2001-09-19 | 7,280 | 7,690 | 7,280 | 7,540 | 652,700 | 942.50 |
| 2001-09-18 | 7,350 | 7,550 | 7,200 | 7,300 | 953,900 | 912.50 |
| 2001-09-17 | 7,210 | 7,250 | 7,000 | 7,000 | 812,900 | 875 |
| 2001-09-14 | 7,120 | 7,610 | 7,110 | 7,590 | 1,745,800 | 948.75 |
| 2001-09-13 | 7,650 | 7,680 | 7,300 | 7,320 | 1,070,800 | 915 |
| 2001-09-12 | 7,590 | 7,820 | 7,590 | 7,590 | 502,700 | 948.75 |
| 2001-09-11 | 7,910 | 8,250 | 7,800 | 8,090 | 864,700 | 1,011.25 |
| 2001-09-10 | 7,810 | 8,020 | 7,710 | 7,710 | 744,500 | 963.75 |
| 2001-09-07 | 7,970 | 8,170 | 7,870 | 8,010 | 788,000 | 1,001.25 |
| 2001-09-06 | 8,140 | 8,390 | 7,980 | 8,170 | 765,100 | 1,021.25 |
| 2001-09-05 | 7,990 | 8,230 | 7,890 | 8,040 | 1,008,800 | 1,005 |
| 2001-09-04 | 7,800 | 8,390 | 7,750 | 8,390 | 1,267,900 | 1,048.75 |
| 2001-09-03 | 8,040 | 8,160 | 7,600 | 7,680 | 882,400 | 960 |
| 2001-08-31 | 8,050 | 8,330 | 7,970 | 8,030 | 890,000 | 1,003.75 |
| 2001-08-30 | 8,010 | 8,490 | 7,960 | 8,350 | 1,241,800 | 1,043.75 |
| 2001-08-29 | 8,000 | 8,140 | 7,890 | 7,930 | 856,000 | 991.25 |
| 2001-08-28 | 8,310 | 8,340 | 7,960 | 8,230 | 635,500 | 1,028.75 |
| 2001-08-27 | 8,060 | 8,360 | 8,010 | 8,310 | 1,590,400 | 1,038.75 |
| 2001-08-24 | 7,400 | 7,800 | 7,340 | 7,760 | 1,239,500 | 970 |
| 2001-08-23 | 7,650 | 7,740 | 7,260 | 7,300 | 1,168,900 | 912.50 |
| 2001-08-22 | 7,410 | 7,810 | 7,410 | 7,550 | 1,177,600 | 943.75 |
| 2001-08-21 | 7,650 | 7,730 | 7,440 | 7,610 | 645,300 | 951.25 |
| 2001-08-20 | 7,670 | 7,790 | 7,600 | 7,650 | 778,300 | 956.25 |
| 2001-08-17 | 8,010 | 8,170 | 7,800 | 7,970 | 997,300 | 996.25 |
| 2001-08-16 | 7,700 | 8,040 | 7,600 | 8,010 | 1,308,000 | 1,001.25 |
| 2001-08-15 | 8,310 | 8,380 | 8,030 | 8,190 | 939,200 | 1,023.75 |
| 2001-08-14 | 8,430 | 8,600 | 8,180 | 8,500 | 2,753,100 | 1,062.50 |
| 2001-08-13 | 8,330 | 8,380 | 8,330 | 8,330 | 1,124,300 | 1,041.25 |
| 2001-08-10 | 9,110 | 9,520 | 9,110 | 9,330 | 959,400 | 1,166.25 |
| 2001-08-09 | 9,520 | 9,630 | 9,210 | 9,210 | 890,200 | 1,151.25 |
| 2001-08-08 | 10,180 | 10,280 | 9,790 | 9,820 | 705,300 | 1,227.50 |
| 2001-08-07 | 9,800 | 10,540 | 9,760 | 10,240 | 921,900 | 1,280 |
| 2001-08-06 | 10,000 | 10,150 | 9,810 | 9,950 | 498,300 | 1,243.75 |
| 2001-08-03 | 10,180 | 10,480 | 10,090 | 10,140 | 743,200 | 1,267.50 |
| 2001-08-02 | 9,500 | 10,310 | 9,450 | 10,220 | 1,347,200 | 1,277.50 |
| 2001-08-01 | 9,380 | 9,450 | 9,070 | 9,360 | 795,500 | 1,170 |
| 2001-07-31 | 9,180 | 9,440 | 9,180 | 9,360 | 682,000 | 1,170 |
| 2001-07-30 | 9,350 | 9,440 | 9,030 | 9,080 | 427,500 | 1,135 |
| 2001-07-27 | 9,540 | 9,590 | 9,140 | 9,260 | 711,900 | 1,157.50 |
| 2001-07-26 | 9,920 | 9,920 | 9,520 | 9,610 | 548,700 | 1,201.25 |
| 2001-07-25 | 9,450 | 10,060 | 9,420 | 9,820 | 1,027,000 | 1,227.50 |
| 2001-07-24 | 9,220 | 9,550 | 9,220 | 9,500 | 699,000 | 1,187.50 |
| 2001-07-23 | 9,390 | 9,440 | 9,180 | 9,270 | 772,100 | 1,158.75 |
| 2001-07-19 | 9,460 | 10,000 | 9,460 | 9,790 | 538,800 | 1,223.75 |
| 2001-07-18 | 9,920 | 9,930 | 9,510 | 9,540 | 490,700 | 1,192.50 |
| 2001-07-17 | 9,840 | 9,910 | 9,750 | 9,820 | 346,700 | 1,227.50 |
| 2001-07-16 | 10,100 | 10,200 | 9,900 | 10,140 | 249,900 | 1,267.50 |
| 2001-07-13 | 10,430 | 10,480 | 10,000 | 10,090 | 1,332,900 | 1,261.25 |
| 2001-07-12 | 9,980 | 10,430 | 9,930 | 10,430 | 955,800 | 1,303.75 |
| 2001-07-11 | 9,700 | 9,930 | 9,520 | 9,580 | 598,900 | 1,197.50 |
| 2001-07-10 | 9,800 | 10,130 | 9,690 | 9,880 | 782,000 | 1,235 |
| 2001-07-09 | 9,670 | 9,810 | 9,420 | 9,700 | 1,052,900 | 1,212.50 |
| 2001-07-06 | 10,050 | 10,150 | 9,940 | 9,970 | 838,300 | 1,246.25 |
| 2001-07-05 | 10,580 | 10,670 | 10,300 | 10,420 | 521,600 | 1,302.50 |
| 2001-07-04 | 10,820 | 10,820 | 10,560 | 10,650 | 467,600 | 1,331.25 |
| 2001-07-03 | 10,860 | 10,960 | 10,710 | 10,790 | 372,500 | 1,348.75 |
| 2001-07-02 | 11,000 | 11,020 | 10,470 | 10,730 | 538,400 | 1,341.25 |
| 2001-06-29 | 10,990 | 11,090 | 10,800 | 11,000 | 610,700 | 1,375 |
| 2001-06-28 | 10,810 | 10,920 | 10,470 | 10,570 | 736,800 | 1,321.25 |
| 2001-06-27 | 10,850 | 11,030 | 10,810 | 10,810 | 532,000 | 1,351.25 |
| 2001-06-26 | 11,000 | 11,090 | 10,750 | 11,050 | 794,000 | 1,381.25 |
| 2001-06-25 | 11,170 | 11,250 | 10,840 | 11,050 | 737,900 | 1,381.25 |
| 2001-06-22 | 11,390 | 11,440 | 11,040 | 11,140 | 814,400 | 1,392.50 |
| 2001-06-21 | 11,190 | 11,460 | 11,090 | 11,390 | 755,900 | 1,423.75 |
| 2001-06-20 | 11,100 | 11,260 | 10,980 | 11,000 | 844,200 | 1,375 |
| 2001-06-19 | 11,120 | 11,220 | 10,830 | 11,000 | 953,600 | 1,375 |
| 2001-06-18 | 11,180 | 11,240 | 11,010 | 11,160 | 1,216,800 | 1,395 |
| 2001-06-15 | 11,170 | 11,600 | 11,160 | 11,400 | 1,401,000 | 1,425 |
| 2001-06-14 | 11,700 | 11,930 | 11,670 | 11,760 | 651,400 | 1,470 |
| 2001-06-13 | 11,560 | 12,090 | 11,430 | 11,650 | 964,300 | 1,456.25 |
| 2001-06-12 | 11,790 | 11,950 | 11,700 | 11,710 | 1,247,000 | 1,463.75 |
| 2001-06-11 | 11,970 | 12,190 | 11,820 | 11,820 | 687,500 | 1,477.50 |
| 2001-06-08 | 12,050 | 12,300 | 11,960 | 12,170 | 3,295,200 | 1,521.25 |
| 2001-06-07 | 11,260 | 11,910 | 11,150 | 11,650 | 1,419,700 | 1,456.25 |
| 2001-06-06 | 11,400 | 11,420 | 10,990 | 11,060 | 574,600 | 1,382.50 |
| 2001-06-05 | 11,100 | 11,250 | 10,910 | 11,190 | 639,500 | 1,398.75 |
| 2001-06-04 | 11,220 | 11,300 | 11,060 | 11,300 | 380,600 | 1,412.50 |
| 2001-06-01 | 11,300 | 11,450 | 11,150 | 11,150 | 459,200 | 1,393.75 |
| 2001-05-31 | 11,310 | 11,570 | 11,040 | 11,090 | 1,068,800 | 1,386.25 |
| 2001-05-30 | 11,630 | 11,750 | 11,500 | 11,500 | 809,900 | 1,437.50 |
| 2001-05-29 | 11,810 | 12,290 | 11,810 | 12,030 | 855,800 | 1,503.75 |
| 2001-05-28 | 11,650 | 12,250 | 11,610 | 11,950 | 645,100 | 1,493.75 |
| 2001-05-25 | 11,850 | 11,990 | 11,680 | 11,790 | 614,400 | 1,473.75 |
| 2001-05-24 | 12,000 | 12,120 | 11,770 | 12,010 | 688,700 | 1,501.25 |
| 2001-05-23 | 12,300 | 12,510 | 12,180 | 12,250 | 537,900 | 1,531.25 |
| 2001-05-22 | 12,800 | 12,820 | 12,340 | 12,460 | 1,372,700 | 1,557.50 |
| 2001-05-21 | 12,070 | 12,400 | 12,070 | 12,400 | 838,200 | 1,550 |
| 2001-05-18 | 11,800 | 12,170 | 11,730 | 11,870 | 1,366,500 | 1,483.75 |
| 2001-05-17 | 11,460 | 11,790 | 11,270 | 11,680 | 1,841,600 | 1,460 |
| 2001-05-16 | 11,290 | 11,300 | 10,760 | 10,850 | 2,151,800 | 1,356.25 |
| 2001-05-15 | 11,630 | 12,040 | 11,550 | 11,890 | 599,700 | 1,486.25 |
| 2001-05-14 | 11,840 | 11,880 | 11,510 | 11,630 | 520,600 | 1,453.75 |
| 2001-05-11 | 11,800 | 12,050 | 11,800 | 11,940 | 793,000 | 1,492.50 |
| 2001-05-10 | 11,830 | 12,010 | 11,800 | 11,800 | 439,800 | 1,475 |
| 2001-05-09 | 12,280 | 12,280 | 11,850 | 12,030 | 714,300 | 1,503.75 |
| 2001-05-08 | 12,170 | 12,300 | 12,060 | 12,300 | 757,800 | 1,537.50 |
| 2001-05-07 | 12,100 | 12,650 | 11,710 | 12,570 | 997,900 | 1,571.25 |
| 2001-05-02 | 12,020 | 12,130 | 11,890 | 12,130 | 802,400 | 1,516.25 |
| 2001-05-01 | 12,000 | 12,130 | 11,860 | 12,010 | 1,038,400 | 1,501.25 |
| 2001-04-27 | 12,130 | 12,250 | 11,660 | 11,810 | 873,600 | 1,476.25 |
| 2001-04-26 | 12,290 | 12,390 | 11,950 | 12,330 | 722,900 | 1,541.25 |
| 2001-04-25 | 12,300 | 12,470 | 12,080 | 12,190 | 546,800 | 1,523.75 |
| 2001-04-24 | 11,950 | 12,360 | 11,760 | 12,350 | 783,400 | 1,543.75 |
| 2001-04-23 | 12,500 | 12,890 | 12,150 | 12,190 | 922,500 | 1,523.75 |
| 2001-04-20 | 12,560 | 12,700 | 12,280 | 12,390 | 1,167,000 | 1,548.75 |
| 2001-04-19 | 12,800 | 12,900 | 12,550 | 12,760 | 2,173,600 | 1,595 |
| 2001-04-18 | 11,880 | 12,200 | 11,830 | 12,000 | 1,421,400 | 1,500 |
| 2001-04-17 | 11,350 | 11,470 | 11,180 | 11,230 | 708,300 | 1,403.75 |
| 2001-04-16 | 11,900 | 12,010 | 11,570 | 11,760 | 551,000 | 1,470 |
| 2001-04-13 | 12,380 | 12,580 | 11,950 | 12,100 | 2,131,300 | 1,512.50 |
| 2001-04-12 | 11,600 | 11,930 | 11,430 | 11,830 | 1,737,800 | 1,478.75 |
| 2001-04-11 | 10,600 | 11,160 | 10,560 | 11,000 | 1,329,600 | 1,375 |
| 2001-04-10 | 10,600 | 10,650 | 10,070 | 10,190 | 1,158,200 | 1,273.75 |
| 2001-04-09 | 11,190 | 11,210 | 10,570 | 10,600 | 1,081,900 | 1,325 |
| 2001-04-06 | 11,860 | 11,950 | 11,430 | 11,640 | 909,200 | 1,455 |
| 2001-04-05 | 11,320 | 11,600 | 11,170 | 11,390 | 886,000 | 1,423.75 |
| 2001-04-04 | 11,160 | 11,300 | 10,820 | 11,120 | 1,020,700 | 1,390 |
| 2001-04-03 | 11,400 | 11,860 | 11,290 | 11,360 | 682,000 | 1,420 |
| 2001-04-02 | 11,400 | 11,670 | 11,220 | 11,570 | 535,300 | 1,446.25 |
| 2001-03-30 | 11,710 | 12,000 | 11,200 | 11,390 | 777,800 | 1,423.75 |
| 2001-03-29 | 11,900 | 11,980 | 11,510 | 11,510 | 823,600 | 1,438.75 |
| 2001-03-28 | 12,680 | 12,740 | 12,250 | 12,400 | 596,700 | 1,550 |
| 2001-03-27 | 12,370 | 12,730 | 12,250 | 12,400 | 837,900 | 1,550 |
| 2001-03-26 | 12,740 | 13,040 | 12,410 | 12,600 | 1,718,200 | 1,575 |
| 2001-03-23 | 11,200 | 11,830 | 11,010 | 11,740 | 1,111,700 | 1,467.50 |
| 2001-03-22 | 10,590 | 11,250 | 10,550 | 10,900 | 1,245,700 | 1,362.50 |
| 2001-03-21 | 9,800 | 10,870 | 9,720 | 10,750 | 1,597,000 | 1,343.75 |
| 2001-03-19 | 10,080 | 10,450 | 9,800 | 10,000 | 860,100 | 1,250 |
| 2001-03-16 | 9,850 | 10,500 | 9,850 | 10,400 | 1,347,900 | 1,300 |
| 2001-03-15 | 9,140 | 10,000 | 9,050 | 9,910 | 1,168,400 | 1,238.75 |
| 2001-03-14 | 9,580 | 9,670 | 9,270 | 9,540 | 1,274,400 | 1,192.50 |
| 2001-03-13 | 9,200 | 9,440 | 9,000 | 9,380 | 1,230,600 | 1,172.50 |
| 2001-03-12 | 9,700 | 9,780 | 9,420 | 9,500 | 806,300 | 1,187.50 |
| 2001-03-09 | 9,900 | 10,160 | 9,890 | 9,920 | 2,371,000 | 1,240 |
| 2001-03-08 | 10,290 | 10,350 | 9,960 | 10,100 | 1,062,600 | 1,262.50 |
| 2001-03-07 | 10,930 | 11,050 | 10,260 | 10,490 | 1,411,900 | 1,311.25 |
| 2001-03-06 | 10,250 | 10,640 | 10,010 | 10,530 | 1,132,100 | 1,316.25 |
| 2001-03-05 | 9,690 | 9,850 | 9,420 | 9,750 | 884,300 | 1,218.75 |
| 2001-03-02 | 10,000 | 10,110 | 9,300 | 9,310 | 1,480,600 | 1,163.75 |
| 2001-03-01 | 10,390 | 10,530 | 10,100 | 10,200 | 942,200 | 1,275 |
| 2001-02-28 | 10,420 | 10,740 | 10,390 | 10,590 | 753,600 | 1,323.75 |
| 2001-02-27 | 11,160 | 11,270 | 10,700 | 10,820 | 550,200 | 1,352.50 |
| 2001-02-26 | 11,300 | 11,320 | 11,030 | 11,140 | 344,000 | 1,392.50 |
| 2001-02-23 | 11,280 | 11,590 | 11,280 | 11,500 | 469,100 | 1,437.50 |
| 2001-02-22 | 11,130 | 11,520 | 10,810 | 11,480 | 718,300 | 1,435 |
| 2001-02-21 | 11,330 | 11,540 | 11,210 | 11,330 | 738,600 | 1,416.25 |
| 2001-02-20 | 11,040 | 11,400 | 10,930 | 11,330 | 352,100 | 1,416.25 |
| 2001-02-19 | 10,890 | 11,380 | 10,760 | 11,240 | 542,500 | 1,405 |
| 2001-02-16 | 11,280 | 11,640 | 11,050 | 11,290 | 964,000 | 1,411.25 |
| 2001-02-15 | 10,690 | 11,180 | 10,690 | 11,080 | 923,500 | 1,385 |
| 2001-02-14 | 10,410 | 10,900 | 10,100 | 10,550 | 1,398,900 | 1,318.75 |
| 2001-02-13 | 11,590 | 11,650 | 11,000 | 11,010 | 649,200 | 1,376.25 |
| 2001-02-09 | 10,700 | 11,280 | 10,550 | 11,200 | 1,599,200 | 1,400 |
| 2001-02-08 | 10,900 | 10,900 | 10,120 | 10,600 | 2,348,200 | 1,325 |
| 2001-02-07 | 11,000 | 11,230 | 10,900 | 11,100 | 1,356,800 | 1,387.50 |
| 2001-02-06 | 11,600 | 11,750 | 11,330 | 11,400 | 823,300 | 1,425 |
| 2001-02-05 | 11,920 | 12,090 | 11,770 | 11,770 | 848,300 | 1,471.25 |
| 2001-02-02 | 12,400 | 12,590 | 12,300 | 12,320 | 561,400 | 1,540 |
| 2001-02-01 | 12,170 | 12,440 | 12,110 | 12,400 | 610,000 | 1,550 |
| 2001-01-31 | 12,600 | 12,660 | 12,400 | 12,660 | 387,500 | 1,582.50 |
| 2001-01-30 | 12,560 | 12,740 | 12,440 | 12,610 | 510,700 | 1,576.25 |
| 2001-01-29 | 12,430 | 12,700 | 12,350 | 12,540 | 478,600 | 1,567.50 |
| 2001-01-26 | 12,500 | 12,670 | 12,300 | 12,430 | 795,600 | 1,553.75 |
| 2001-01-25 | 13,300 | 13,350 | 12,860 | 12,980 | 1,055,800 | 1,622.50 |
| 2001-01-24 | 13,770 | 13,840 | 13,670 | 13,700 | 788,900 | 1,712.50 |
| 2001-01-23 | 13,200 | 13,700 | 13,150 | 13,560 | 521,500 | 1,695 |
| 2001-01-22 | 13,420 | 13,480 | 13,080 | 13,400 | 439,900 | 1,675 |
| 2001-01-19 | 13,300 | 13,580 | 13,160 | 13,440 | 1,002,600 | 1,680 |
| 2001-01-18 | 13,000 | 13,100 | 12,790 | 12,980 | 1,221,200 | 1,622.50 |
| 2001-01-17 | 12,650 | 12,710 | 12,400 | 12,600 | 670,000 | 1,575 |
| 2001-01-16 | 12,890 | 12,910 | 12,530 | 12,850 | 515,000 | 1,606.25 |
| 2001-01-15 | 12,640 | 12,760 | 12,570 | 12,710 | 553,100 | 1,588.75 |
| 2001-01-12 | 12,120 | 12,510 | 12,100 | 12,480 | 1,177,500 | 1,560 |
| 2001-01-11 | 12,250 | 12,340 | 11,840 | 12,000 | 536,600 | 1,500 |
| 2001-01-10 | 12,360 | 12,440 | 12,100 | 12,250 | 422,700 | 1,531.25 |
| 2001-01-09 | 12,600 | 12,730 | 12,370 | 12,560 | 508,800 | 1,570 |
| 2001-01-05 | 12,650 | 12,800 | 12,430 | 12,730 | 720,200 | 1,591.25 |
| 2001-01-04 | 12,620 | 12,790 | 12,280 | 12,300 | 701,300 | 1,537.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
