6976 太陽誘電(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 | 2,010 | 2,010 | 1,959 | 1,985 | 339,000 | 1,985 |
| 2001-12-27 | 1,920 | 1,976 | 1,910 | 1,976 | 459,000 | 1,976 |
| 2001-12-26 | 1,925 | 1,944 | 1,910 | 1,910 | 412,000 | 1,910 |
| 2001-12-25 | 1,960 | 1,960 | 1,908 | 1,952 | 608,000 | 1,952 |
| 2001-12-21 | 2,025 | 2,025 | 1,924 | 1,931 | 1,444,000 | 1,931 |
| 2001-12-20 | 2,145 | 2,145 | 2,050 | 2,050 | 947,000 | 2,050 |
| 2001-12-19 | 2,140 | 2,170 | 2,110 | 2,140 | 843,000 | 2,140 |
| 2001-12-18 | 2,155 | 2,190 | 2,115 | 2,125 | 904,000 | 2,125 |
| 2001-12-17 | 2,130 | 2,190 | 2,075 | 2,155 | 824,000 | 2,155 |
| 2001-12-14 | 2,240 | 2,240 | 2,090 | 2,135 | 4,079,000 | 2,135 |
| 2001-12-13 | 2,280 | 2,335 | 2,185 | 2,200 | 1,964,000 | 2,200 |
| 2001-12-12 | 2,090 | 2,315 | 2,085 | 2,240 | 1,694,000 | 2,240 |
| 2001-12-11 | 2,130 | 2,165 | 2,090 | 2,090 | 723,000 | 2,090 |
| 2001-12-10 | 2,130 | 2,185 | 2,125 | 2,155 | 707,000 | 2,155 |
| 2001-12-07 | 2,210 | 2,335 | 2,165 | 2,170 | 1,102,000 | 2,170 |
| 2001-12-06 | 2,225 | 2,425 | 2,180 | 2,215 | 3,098,000 | 2,215 |
| 2001-12-05 | 1,959 | 2,025 | 1,950 | 2,025 | 1,555,000 | 2,025 |
| 2001-12-04 | 1,911 | 1,945 | 1,905 | 1,911 | 535,000 | 1,911 |
| 2001-12-03 | 1,970 | 1,970 | 1,907 | 1,921 | 976,000 | 1,921 |
| 2001-11-30 | 1,949 | 1,960 | 1,917 | 1,940 | 1,246,000 | 1,940 |
| 2001-11-29 | 1,908 | 1,914 | 1,859 | 1,889 | 1,205,000 | 1,889 |
| 2001-11-28 | 1,930 | 1,949 | 1,910 | 1,917 | 1,305,000 | 1,917 |
| 2001-11-27 | 1,915 | 1,993 | 1,891 | 1,953 | 2,498,000 | 1,953 |
| 2001-11-26 | 1,830 | 1,890 | 1,830 | 1,889 | 820,000 | 1,889 |
| 2001-11-22 | 1,769 | 1,810 | 1,731 | 1,800 | 559,000 | 1,800 |
| 2001-11-21 | 1,719 | 1,788 | 1,711 | 1,755 | 729,000 | 1,755 |
| 2001-11-20 | 1,800 | 1,800 | 1,715 | 1,731 | 964,000 | 1,731 |
| 2001-11-19 | 1,852 | 1,879 | 1,765 | 1,790 | 1,678,000 | 1,790 |
| 2001-11-16 | 1,825 | 1,898 | 1,825 | 1,860 | 2,060,000 | 1,860 |
| 2001-11-15 | 1,710 | 1,769 | 1,702 | 1,750 | 1,364,000 | 1,750 |
| 2001-11-14 | 1,710 | 1,740 | 1,632 | 1,632 | 693,000 | 1,632 |
| 2001-11-13 | 1,670 | 1,677 | 1,642 | 1,650 | 589,000 | 1,650 |
| 2001-11-12 | 1,729 | 1,747 | 1,695 | 1,700 | 536,000 | 1,700 |
| 2001-11-09 | 1,750 | 1,768 | 1,729 | 1,751 | 1,145,000 | 1,751 |
| 2001-11-08 | 1,700 | 1,770 | 1,692 | 1,770 | 571,000 | 1,770 |
| 2001-11-07 | 1,802 | 1,820 | 1,730 | 1,730 | 859,000 | 1,730 |
| 2001-11-06 | 1,800 | 1,839 | 1,763 | 1,832 | 1,158,000 | 1,832 |
| 2001-11-05 | 1,724 | 1,801 | 1,724 | 1,801 | 637,000 | 1,801 |
| 2001-11-02 | 1,758 | 1,785 | 1,725 | 1,754 | 731,000 | 1,754 |
| 2001-11-01 | 1,716 | 1,740 | 1,700 | 1,715 | 697,000 | 1,715 |
| 2001-10-31 | 1,680 | 1,684 | 1,615 | 1,656 | 679,000 | 1,656 |
| 2001-10-30 | 1,670 | 1,673 | 1,630 | 1,650 | 651,000 | 1,650 |
| 2001-10-29 | 1,781 | 1,781 | 1,730 | 1,730 | 491,000 | 1,730 |
| 2001-10-26 | 1,845 | 1,865 | 1,790 | 1,805 | 790,000 | 1,805 |
| 2001-10-25 | 1,850 | 1,900 | 1,841 | 1,845 | 545,000 | 1,845 |
| 2001-10-24 | 1,870 | 1,906 | 1,810 | 1,825 | 1,289,000 | 1,825 |
| 2001-10-23 | 1,905 | 1,936 | 1,883 | 1,914 | 1,419,000 | 1,914 |
| 2001-10-22 | 1,848 | 1,885 | 1,844 | 1,853 | 618,000 | 1,853 |
| 2001-10-19 | 1,806 | 1,877 | 1,790 | 1,850 | 1,376,000 | 1,850 |
| 2001-10-18 | 1,829 | 1,850 | 1,782 | 1,786 | 1,189,000 | 1,786 |
| 2001-10-17 | 1,796 | 1,869 | 1,765 | 1,840 | 1,922,000 | 1,840 |
| 2001-10-16 | 1,770 | 1,770 | 1,725 | 1,736 | 1,116,000 | 1,736 |
| 2001-10-15 | 1,731 | 1,795 | 1,715 | 1,770 | 1,084,000 | 1,770 |
| 2001-10-12 | 1,938 | 1,938 | 1,720 | 1,815 | 3,005,000 | 1,815 |
| 2001-10-11 | 1,581 | 1,715 | 1,581 | 1,698 | 1,321,000 | 1,698 |
| 2001-10-10 | 1,550 | 1,553 | 1,529 | 1,535 | 621,000 | 1,535 |
| 2001-10-09 | 1,631 | 1,631 | 1,549 | 1,556 | 1,020,000 | 1,556 |
| 2001-10-05 | 1,550 | 1,647 | 1,533 | 1,624 | 2,603,000 | 1,624 |
| 2001-10-04 | 1,488 | 1,510 | 1,465 | 1,503 | 1,461,000 | 1,503 |
| 2001-10-03 | 1,488 | 1,515 | 1,390 | 1,391 | 1,134,000 | 1,391 |
| 2001-10-02 | 1,502 | 1,515 | 1,429 | 1,485 | 646,000 | 1,485 |
| 2001-10-01 | 1,480 | 1,519 | 1,471 | 1,500 | 906,000 | 1,500 |
| 2001-09-28 | 1,550 | 1,571 | 1,476 | 1,476 | 823,000 | 1,476 |
| 2001-09-27 | 1,536 | 1,580 | 1,499 | 1,571 | 889,000 | 1,571 |
| 2001-09-26 | 1,526 | 1,540 | 1,475 | 1,536 | 1,862,000 | 1,536 |
| 2001-09-25 | 1,566 | 1,610 | 1,566 | 1,566 | 1,528,000 | 1,566 |
| 2001-09-21 | 1,913 | 1,913 | 1,838 | 1,871 | 574,000 | 1,871 |
| 2001-09-20 | 1,960 | 1,991 | 1,950 | 1,973 | 590,000 | 1,973 |
| 2001-09-19 | 1,969 | 2,050 | 1,947 | 2,000 | 1,202,000 | 2,000 |
| 2001-09-18 | 1,900 | 1,945 | 1,819 | 1,819 | 920,000 | 1,819 |
| 2001-09-17 | 1,780 | 1,861 | 1,770 | 1,795 | 809,000 | 1,795 |
| 2001-09-14 | 1,732 | 1,912 | 1,732 | 1,912 | 1,818,000 | 1,912 |
| 2001-09-13 | 1,822 | 1,850 | 1,745 | 1,762 | 777,000 | 1,762 |
| 2001-09-12 | 1,808 | 1,928 | 1,808 | 1,808 | 884,000 | 1,808 |
| 2001-09-11 | 1,952 | 2,000 | 1,952 | 1,958 | 669,000 | 1,958 |
| 2001-09-10 | 1,930 | 2,015 | 1,921 | 1,922 | 617,000 | 1,922 |
| 2001-09-07 | 2,060 | 2,120 | 2,025 | 2,040 | 949,000 | 2,040 |
| 2001-09-06 | 1,974 | 2,105 | 1,974 | 2,100 | 909,000 | 2,100 |
| 2001-09-05 | 1,980 | 2,000 | 1,931 | 1,974 | 661,000 | 1,974 |
| 2001-09-04 | 1,933 | 2,100 | 1,880 | 2,100 | 1,258,000 | 2,100 |
| 2001-09-03 | 2,025 | 2,050 | 1,916 | 1,932 | 587,000 | 1,932 |
| 2001-08-31 | 2,070 | 2,145 | 2,005 | 2,010 | 1,790,000 | 2,010 |
| 2001-08-30 | 2,120 | 2,230 | 2,100 | 2,225 | 1,326,000 | 2,225 |
| 2001-08-29 | 1,998 | 2,085 | 1,981 | 2,070 | 813,000 | 2,070 |
| 2001-08-28 | 2,050 | 2,050 | 1,960 | 2,000 | 554,000 | 2,000 |
| 2001-08-27 | 2,120 | 2,160 | 2,035 | 2,055 | 690,000 | 2,055 |
| 2001-08-24 | 1,992 | 2,040 | 1,951 | 2,000 | 1,018,000 | 2,000 |
| 2001-08-23 | 2,090 | 2,090 | 1,920 | 1,932 | 1,265,000 | 1,932 |
| 2001-08-22 | 2,025 | 2,135 | 2,025 | 2,090 | 637,000 | 2,090 |
| 2001-08-21 | 2,115 | 2,130 | 2,040 | 2,100 | 689,000 | 2,100 |
| 2001-08-20 | 2,105 | 2,105 | 2,025 | 2,060 | 686,000 | 2,060 |
| 2001-08-17 | 2,195 | 2,220 | 2,135 | 2,145 | 566,000 | 2,145 |
| 2001-08-16 | 2,230 | 2,250 | 2,110 | 2,195 | 1,749,000 | 2,195 |
| 2001-08-15 | 2,410 | 2,410 | 2,290 | 2,350 | 654,000 | 2,350 |
| 2001-08-14 | 2,420 | 2,440 | 2,320 | 2,415 | 1,687,000 | 2,415 |
| 2001-08-13 | 2,550 | 2,550 | 2,300 | 2,300 | 1,696,000 | 2,300 |
| 2001-08-10 | 2,630 | 2,700 | 2,610 | 2,620 | 847,000 | 2,620 |
| 2001-08-09 | 2,780 | 2,780 | 2,655 | 2,670 | 517,000 | 2,670 |
| 2001-08-08 | 2,900 | 2,920 | 2,835 | 2,835 | 361,000 | 2,835 |
| 2001-08-07 | 2,835 | 2,990 | 2,835 | 2,925 | 424,000 | 2,925 |
| 2001-08-06 | 2,975 | 2,980 | 2,880 | 2,915 | 443,000 | 2,915 |
| 2001-08-03 | 2,955 | 3,050 | 2,945 | 3,010 | 624,000 | 3,010 |
| 2001-08-02 | 2,750 | 3,020 | 2,750 | 2,975 | 1,179,000 | 2,975 |
| 2001-08-01 | 2,665 | 2,690 | 2,590 | 2,630 | 337,000 | 2,630 |
| 2001-07-31 | 2,580 | 2,680 | 2,580 | 2,660 | 580,000 | 2,660 |
| 2001-07-30 | 2,625 | 2,645 | 2,525 | 2,540 | 398,000 | 2,540 |
| 2001-07-27 | 2,700 | 2,760 | 2,615 | 2,665 | 622,000 | 2,665 |
| 2001-07-26 | 2,775 | 2,800 | 2,620 | 2,680 | 590,000 | 2,680 |
| 2001-07-25 | 2,740 | 2,880 | 2,740 | 2,825 | 666,000 | 2,825 |
| 2001-07-24 | 2,605 | 2,775 | 2,575 | 2,765 | 504,000 | 2,765 |
| 2001-07-23 | 2,600 | 2,660 | 2,540 | 2,645 | 830,000 | 2,645 |
| 2001-07-19 | 2,720 | 2,750 | 2,670 | 2,680 | 491,000 | 2,680 |
| 2001-07-18 | 2,775 | 2,775 | 2,650 | 2,715 | 442,000 | 2,715 |
| 2001-07-17 | 2,760 | 2,850 | 2,740 | 2,775 | 336,000 | 2,775 |
| 2001-07-16 | 2,905 | 2,930 | 2,860 | 2,880 | 293,000 | 2,880 |
| 2001-07-13 | 2,985 | 3,020 | 2,930 | 2,955 | 1,283,000 | 2,955 |
| 2001-07-12 | 2,900 | 2,945 | 2,870 | 2,945 | 543,000 | 2,945 |
| 2001-07-11 | 2,785 | 2,845 | 2,740 | 2,740 | 430,000 | 2,740 |
| 2001-07-10 | 2,855 | 2,895 | 2,765 | 2,865 | 500,000 | 2,865 |
| 2001-07-09 | 2,750 | 2,815 | 2,670 | 2,815 | 670,000 | 2,815 |
| 2001-07-06 | 2,880 | 2,910 | 2,805 | 2,845 | 952,000 | 2,845 |
| 2001-07-05 | 3,100 | 3,150 | 2,975 | 3,020 | 778,000 | 3,020 |
| 2001-07-04 | 3,260 | 3,280 | 3,120 | 3,130 | 415,000 | 3,130 |
| 2001-07-03 | 3,260 | 3,260 | 3,180 | 3,260 | 468,000 | 3,260 |
| 2001-07-02 | 3,220 | 3,230 | 3,120 | 3,150 | 378,000 | 3,150 |
| 2001-06-29 | 3,250 | 3,320 | 3,240 | 3,320 | 564,000 | 3,320 |
| 2001-06-28 | 3,280 | 3,300 | 3,090 | 3,100 | 683,000 | 3,100 |
| 2001-06-27 | 3,340 | 3,380 | 3,250 | 3,250 | 466,000 | 3,250 |
| 2001-06-26 | 3,340 | 3,430 | 3,320 | 3,390 | 503,000 | 3,390 |
| 2001-06-25 | 3,400 | 3,430 | 3,290 | 3,290 | 695,000 | 3,290 |
| 2001-06-22 | 3,420 | 3,440 | 3,350 | 3,350 | 562,000 | 3,350 |
| 2001-06-21 | 3,390 | 3,450 | 3,320 | 3,370 | 696,000 | 3,370 |
| 2001-06-20 | 3,260 | 3,410 | 3,240 | 3,310 | 652,000 | 3,310 |
| 2001-06-19 | 3,350 | 3,460 | 3,280 | 3,290 | 967,000 | 3,290 |
| 2001-06-18 | 3,310 | 3,440 | 3,250 | 3,250 | 778,000 | 3,250 |
| 2001-06-15 | 3,420 | 3,420 | 3,270 | 3,320 | 1,239,000 | 3,320 |
| 2001-06-14 | 3,590 | 3,590 | 3,450 | 3,470 | 819,000 | 3,470 |
| 2001-06-13 | 3,650 | 3,670 | 3,600 | 3,600 | 657,000 | 3,600 |
| 2001-06-12 | 3,690 | 3,730 | 3,570 | 3,570 | 775,000 | 3,570 |
| 2001-06-11 | 3,900 | 3,930 | 3,760 | 3,760 | 482,000 | 3,760 |
| 2001-06-08 | 3,850 | 4,000 | 3,810 | 4,000 | 2,552,000 | 4,000 |
| 2001-06-07 | 3,670 | 3,810 | 3,610 | 3,760 | 604,000 | 3,760 |
| 2001-06-06 | 3,700 | 3,760 | 3,650 | 3,720 | 706,000 | 3,720 |
| 2001-06-05 | 3,610 | 3,640 | 3,480 | 3,620 | 647,000 | 3,620 |
| 2001-06-04 | 3,730 | 3,730 | 3,500 | 3,520 | 591,000 | 3,520 |
| 2001-06-01 | 3,750 | 3,760 | 3,670 | 3,700 | 430,000 | 3,700 |
| 2001-05-31 | 3,570 | 3,680 | 3,560 | 3,650 | 882,000 | 3,650 |
| 2001-05-30 | 3,740 | 3,760 | 3,650 | 3,650 | 878,000 | 3,650 |
| 2001-05-29 | 3,830 | 3,950 | 3,830 | 3,940 | 533,000 | 3,940 |
| 2001-05-28 | 3,790 | 3,870 | 3,790 | 3,840 | 584,000 | 3,840 |
| 2001-05-25 | 3,990 | 4,080 | 3,840 | 3,840 | 717,000 | 3,840 |
| 2001-05-24 | 3,940 | 3,990 | 3,910 | 3,950 | 841,000 | 3,950 |
| 2001-05-23 | 3,980 | 4,080 | 3,950 | 4,020 | 1,080,000 | 4,020 |
| 2001-05-22 | 4,010 | 4,050 | 3,940 | 3,950 | 1,881,000 | 3,950 |
| 2001-05-21 | 3,770 | 3,950 | 3,760 | 3,860 | 1,338,000 | 3,860 |
| 2001-05-18 | 3,500 | 3,720 | 3,450 | 3,620 | 1,106,000 | 3,620 |
| 2001-05-17 | 3,390 | 3,580 | 3,340 | 3,500 | 1,618,000 | 3,500 |
| 2001-05-16 | 3,330 | 3,360 | 3,070 | 3,090 | 1,553,000 | 3,090 |
| 2001-05-15 | 3,470 | 3,580 | 3,440 | 3,570 | 519,000 | 3,570 |
| 2001-05-14 | 3,520 | 3,570 | 3,440 | 3,440 | 386,000 | 3,440 |
| 2001-05-11 | 3,590 | 3,680 | 3,520 | 3,520 | 875,000 | 3,520 |
| 2001-05-10 | 3,650 | 3,730 | 3,590 | 3,590 | 314,000 | 3,590 |
| 2001-05-09 | 3,720 | 3,720 | 3,580 | 3,600 | 463,000 | 3,600 |
| 2001-05-08 | 3,770 | 3,790 | 3,710 | 3,730 | 565,000 | 3,730 |
| 2001-05-07 | 3,840 | 3,860 | 3,700 | 3,860 | 795,000 | 3,860 |
| 2001-05-02 | 3,750 | 3,790 | 3,670 | 3,790 | 574,000 | 3,790 |
| 2001-05-01 | 3,630 | 3,750 | 3,570 | 3,750 | 650,000 | 3,750 |
| 2001-04-27 | 3,560 | 3,610 | 3,430 | 3,450 | 536,000 | 3,450 |
| 2001-04-26 | 3,660 | 3,670 | 3,510 | 3,510 | 434,000 | 3,510 |
| 2001-04-25 | 3,550 | 3,700 | 3,500 | 3,510 | 501,000 | 3,510 |
| 2001-04-24 | 3,440 | 3,600 | 3,420 | 3,600 | 505,000 | 3,600 |
| 2001-04-23 | 3,760 | 3,770 | 3,550 | 3,590 | 388,000 | 3,590 |
| 2001-04-20 | 3,690 | 3,800 | 3,520 | 3,610 | 698,000 | 3,610 |
| 2001-04-19 | 3,810 | 3,860 | 3,710 | 3,710 | 1,139,000 | 3,710 |
| 2001-04-18 | 3,380 | 3,570 | 3,360 | 3,560 | 882,000 | 3,560 |
| 2001-04-17 | 3,270 | 3,320 | 3,190 | 3,190 | 604,000 | 3,190 |
| 2001-04-16 | 3,430 | 3,450 | 3,300 | 3,330 | 507,000 | 3,330 |
| 2001-04-13 | 3,520 | 3,660 | 3,480 | 3,480 | 1,764,000 | 3,480 |
| 2001-04-12 | 3,270 | 3,460 | 3,250 | 3,370 | 1,300,000 | 3,370 |
| 2001-04-11 | 2,975 | 3,200 | 2,960 | 3,200 | 882,000 | 3,200 |
| 2001-04-10 | 3,050 | 3,060 | 2,820 | 2,825 | 861,000 | 2,825 |
| 2001-04-09 | 3,250 | 3,250 | 3,050 | 3,050 | 628,000 | 3,050 |
| 2001-04-06 | 3,430 | 3,430 | 3,230 | 3,290 | 761,000 | 3,290 |
| 2001-04-05 | 3,100 | 3,330 | 3,090 | 3,180 | 815,000 | 3,180 |
| 2001-04-04 | 3,100 | 3,110 | 2,970 | 3,080 | 609,000 | 3,080 |
| 2001-04-03 | 3,160 | 3,270 | 3,110 | 3,180 | 518,000 | 3,180 |
| 2001-04-02 | 3,250 | 3,280 | 3,180 | 3,210 | 697,000 | 3,210 |
| 2001-03-30 | 3,290 | 3,440 | 3,140 | 3,150 | 665,000 | 3,150 |
| 2001-03-29 | 3,440 | 3,490 | 3,290 | 3,320 | 559,000 | 3,320 |
| 2001-03-28 | 3,570 | 3,640 | 3,470 | 3,590 | 439,000 | 3,590 |
| 2001-03-27 | 3,510 | 3,590 | 3,420 | 3,420 | 458,000 | 3,420 |
| 2001-03-26 | 3,570 | 3,720 | 3,500 | 3,650 | 774,000 | 3,650 |
| 2001-03-23 | 3,140 | 3,580 | 3,140 | 3,420 | 905,000 | 3,420 |
| 2001-03-22 | 2,980 | 3,230 | 2,970 | 3,190 | 660,000 | 3,190 |
| 2001-03-21 | 2,765 | 3,090 | 2,700 | 3,010 | 717,000 | 3,010 |
| 2001-03-19 | 2,785 | 2,960 | 2,730 | 2,795 | 642,000 | 2,795 |
| 2001-03-16 | 2,890 | 2,950 | 2,750 | 2,825 | 765,000 | 2,825 |
| 2001-03-15 | 2,545 | 2,820 | 2,520 | 2,810 | 624,000 | 2,810 |
| 2001-03-14 | 2,680 | 2,730 | 2,580 | 2,665 | 532,000 | 2,665 |
| 2001-03-13 | 2,540 | 2,670 | 2,460 | 2,640 | 773,000 | 2,640 |
| 2001-03-12 | 2,805 | 2,830 | 2,720 | 2,740 | 596,000 | 2,740 |
| 2001-03-09 | 2,840 | 2,915 | 2,805 | 2,915 | 2,095,000 | 2,915 |
| 2001-03-08 | 3,010 | 3,030 | 2,910 | 2,960 | 591,000 | 2,960 |
| 2001-03-07 | 3,160 | 3,250 | 2,920 | 3,050 | 1,139,000 | 3,050 |
| 2001-03-06 | 2,895 | 3,100 | 2,895 | 3,070 | 914,000 | 3,070 |
| 2001-03-05 | 2,785 | 2,870 | 2,740 | 2,855 | 671,000 | 2,855 |
| 2001-03-02 | 2,920 | 2,940 | 2,800 | 2,865 | 856,000 | 2,865 |
| 2001-03-01 | 3,070 | 3,080 | 2,960 | 3,010 | 781,000 | 3,010 |
| 2001-02-28 | 3,000 | 3,120 | 3,000 | 3,120 | 573,000 | 3,120 |
| 2001-02-27 | 3,260 | 3,310 | 3,100 | 3,100 | 709,000 | 3,100 |
| 2001-02-26 | 3,340 | 3,360 | 3,220 | 3,250 | 665,000 | 3,250 |
| 2001-02-23 | 3,350 | 3,450 | 3,350 | 3,360 | 402,000 | 3,360 |
| 2001-02-22 | 3,400 | 3,430 | 3,320 | 3,400 | 495,000 | 3,400 |
| 2001-02-21 | 3,390 | 3,510 | 3,350 | 3,450 | 599,000 | 3,450 |
| 2001-02-20 | 3,360 | 3,470 | 3,350 | 3,430 | 353,000 | 3,430 |
| 2001-02-19 | 3,280 | 3,400 | 3,260 | 3,370 | 342,000 | 3,370 |
| 2001-02-16 | 3,350 | 3,410 | 3,330 | 3,350 | 468,000 | 3,350 |
| 2001-02-15 | 3,380 | 3,480 | 3,380 | 3,400 | 533,000 | 3,400 |
| 2001-02-14 | 3,380 | 3,480 | 3,320 | 3,420 | 698,000 | 3,420 |
| 2001-02-13 | 3,490 | 3,570 | 3,430 | 3,430 | 350,000 | 3,430 |
| 2001-02-09 | 3,360 | 3,520 | 3,350 | 3,490 | 1,185,000 | 3,490 |
| 2001-02-08 | 3,550 | 3,550 | 3,360 | 3,410 | 1,286,000 | 3,410 |
| 2001-02-07 | 3,560 | 3,600 | 3,520 | 3,530 | 463,000 | 3,530 |
| 2001-02-06 | 3,510 | 3,600 | 3,510 | 3,560 | 419,000 | 3,560 |
| 2001-02-05 | 3,510 | 3,590 | 3,510 | 3,510 | 365,000 | 3,510 |
| 2001-02-02 | 3,630 | 3,730 | 3,530 | 3,560 | 1,205,000 | 3,560 |
| 2001-02-01 | 3,800 | 3,800 | 3,700 | 3,730 | 666,000 | 3,730 |
| 2001-01-31 | 3,920 | 3,950 | 3,820 | 3,900 | 598,000 | 3,900 |
| 2001-01-30 | 4,040 | 4,250 | 3,930 | 3,950 | 885,000 | 3,950 |
| 2001-01-29 | 3,950 | 4,040 | 3,950 | 4,000 | 443,000 | 4,000 |
| 2001-01-26 | 4,020 | 4,080 | 3,960 | 4,000 | 506,000 | 4,000 |
| 2001-01-25 | 4,010 | 4,100 | 4,000 | 4,070 | 368,000 | 4,070 |
| 2001-01-24 | 4,060 | 4,130 | 4,050 | 4,100 | 437,000 | 4,100 |
| 2001-01-23 | 4,080 | 4,100 | 4,000 | 4,000 | 421,000 | 4,000 |
| 2001-01-22 | 4,090 | 4,180 | 4,020 | 4,140 | 421,000 | 4,140 |
| 2001-01-19 | 4,030 | 4,200 | 4,030 | 4,100 | 908,000 | 4,100 |
| 2001-01-18 | 3,960 | 4,070 | 3,950 | 4,000 | 556,000 | 4,000 |
| 2001-01-17 | 3,910 | 3,930 | 3,750 | 3,910 | 563,000 | 3,910 |
| 2001-01-16 | 3,780 | 3,930 | 3,650 | 3,910 | 752,000 | 3,910 |
| 2001-01-15 | 3,600 | 3,870 | 3,590 | 3,730 | 749,000 | 3,730 |
| 2001-01-12 | 3,300 | 3,580 | 3,300 | 3,550 | 1,548,000 | 3,550 |
| 2001-01-11 | 3,460 | 3,500 | 3,260 | 3,290 | 916,000 | 3,290 |
| 2001-01-10 | 3,600 | 3,650 | 3,360 | 3,430 | 1,149,000 | 3,430 |
| 2001-01-09 | 3,900 | 3,950 | 3,680 | 3,800 | 611,000 | 3,800 |
| 2001-01-05 | 3,870 | 4,080 | 3,840 | 4,050 | 645,000 | 4,050 |
| 2001-01-04 | 4,020 | 4,030 | 3,930 | 3,970 | 421,000 | 3,970 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
