6981 (株)村田製作所 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 | 7,860 | 7,950 | 7,820 | 7,890 | 41,200 | 876.67 |
| 2001-12-27 | 7,510 | 7,840 | 7,490 | 7,840 | 40,200 | 871.11 |
| 2001-12-26 | 7,530 | 7,580 | 7,340 | 7,410 | 44,100 | 823.33 |
| 2001-12-25 | 7,860 | 7,870 | 7,430 | 7,470 | 95,500 | 830 |
| 2001-12-21 | 8,180 | 8,180 | 7,750 | 7,830 | 105,000 | 870 |
| 2001-12-20 | 8,540 | 8,560 | 8,400 | 8,440 | 30,100 | 937.78 |
| 2001-12-19 | 8,640 | 8,730 | 8,550 | 8,670 | 32,700 | 963.33 |
| 2001-12-18 | 8,740 | 9,000 | 8,600 | 8,670 | 28,300 | 963.33 |
| 2001-12-17 | 8,620 | 8,620 | 8,490 | 8,570 | 32,400 | 952.22 |
| 2001-12-14 | 8,530 | 8,820 | 8,530 | 8,820 | 336,500 | 980 |
| 2001-12-13 | 8,980 | 9,080 | 8,880 | 8,930 | 30,600 | 992.22 |
| 2001-12-12 | 8,860 | 9,090 | 8,850 | 9,070 | 25,100 | 1,007.78 |
| 2001-12-11 | 9,050 | 9,050 | 8,750 | 8,760 | 31,200 | 973.33 |
| 2001-12-10 | 9,230 | 9,290 | 9,130 | 9,140 | 24,100 | 1,015.56 |
| 2001-12-07 | 9,200 | 9,330 | 9,100 | 9,320 | 62,200 | 1,035.56 |
| 2001-12-06 | 9,060 | 9,300 | 8,950 | 9,270 | 121,100 | 1,030 |
| 2001-12-05 | 8,470 | 8,740 | 8,370 | 8,700 | 50,800 | 966.67 |
| 2001-12-04 | 8,170 | 8,300 | 8,140 | 8,290 | 24,000 | 921.11 |
| 2001-12-03 | 8,400 | 8,400 | 8,110 | 8,370 | 21,900 | 930 |
| 2001-11-30 | 8,410 | 8,420 | 8,180 | 8,230 | 34,800 | 914.44 |
| 2001-11-29 | 8,110 | 8,280 | 8,080 | 8,260 | 37,800 | 917.78 |
| 2001-11-28 | 8,430 | 8,500 | 8,370 | 8,410 | 21,900 | 934.44 |
| 2001-11-27 | 8,660 | 8,860 | 8,530 | 8,530 | 67,900 | 947.78 |
| 2001-11-26 | 8,540 | 8,610 | 8,500 | 8,610 | 33,500 | 956.67 |
| 2001-11-22 | 8,150 | 8,300 | 8,060 | 8,300 | 23,300 | 922.22 |
| 2001-11-21 | 8,040 | 8,290 | 8,030 | 8,150 | 30,000 | 905.56 |
| 2001-11-20 | 8,600 | 8,600 | 8,150 | 8,240 | 40,200 | 915.56 |
| 2001-11-19 | 8,630 | 8,700 | 8,450 | 8,600 | 53,000 | 955.56 |
| 2001-11-16 | 8,350 | 8,680 | 8,250 | 8,530 | 63,500 | 947.78 |
| 2001-11-15 | 7,800 | 8,220 | 7,800 | 8,150 | 48,800 | 905.56 |
| 2001-11-14 | 7,980 | 8,140 | 7,750 | 7,870 | 69,400 | 874.44 |
| 2001-11-13 | 8,000 | 8,030 | 7,720 | 7,780 | 64,400 | 864.44 |
| 2001-11-12 | 8,300 | 8,410 | 8,140 | 8,140 | 15,800 | 904.44 |
| 2001-11-09 | 8,450 | 8,500 | 8,320 | 8,460 | 27,500 | 940 |
| 2001-11-08 | 8,360 | 8,500 | 8,140 | 8,390 | 18,400 | 932.22 |
| 2001-11-07 | 8,640 | 8,640 | 8,290 | 8,320 | 46,000 | 924.44 |
| 2001-11-06 | 8,730 | 8,860 | 8,670 | 8,780 | 57,300 | 975.56 |
| 2001-11-05 | 8,280 | 8,430 | 8,230 | 8,380 | 28,300 | 931.11 |
| 2001-11-02 | 8,300 | 8,350 | 7,990 | 8,120 | 37,100 | 902.22 |
| 2001-11-01 | 7,800 | 7,980 | 7,800 | 7,820 | 30,000 | 868.89 |
| 2001-10-31 | 7,670 | 7,750 | 7,590 | 7,730 | 41,700 | 858.89 |
| 2001-10-30 | 8,100 | 8,100 | 7,830 | 7,870 | 58,900 | 874.44 |
| 2001-10-29 | 8,520 | 8,600 | 8,350 | 8,400 | 36,100 | 933.33 |
| 2001-10-26 | 8,660 | 8,800 | 8,500 | 8,500 | 38,900 | 944.44 |
| 2001-10-25 | 8,630 | 8,640 | 8,500 | 8,520 | 36,000 | 946.67 |
| 2001-10-24 | 8,500 | 8,660 | 8,350 | 8,430 | 43,400 | 936.67 |
| 2001-10-23 | 8,710 | 8,740 | 8,480 | 8,700 | 85,700 | 966.67 |
| 2001-10-22 | 8,410 | 8,500 | 8,340 | 8,480 | 25,700 | 942.22 |
| 2001-10-19 | 8,270 | 8,600 | 8,260 | 8,510 | 23,800 | 945.56 |
| 2001-10-18 | 8,600 | 8,650 | 8,400 | 8,410 | 46,400 | 934.44 |
| 2001-10-17 | 8,570 | 8,930 | 8,560 | 8,870 | 93,000 | 985.56 |
| 2001-10-16 | 8,320 | 8,380 | 8,250 | 8,340 | 23,000 | 926.67 |
| 2001-10-15 | 8,320 | 8,540 | 8,240 | 8,470 | 56,400 | 941.11 |
| 2001-10-12 | 8,360 | 8,510 | 8,310 | 8,500 | 152,600 | 944.44 |
| 2001-10-11 | 7,400 | 7,860 | 7,400 | 7,860 | 75,600 | 873.33 |
| 2001-10-10 | 7,200 | 7,210 | 6,940 | 7,030 | 30,700 | 781.11 |
| 2001-10-09 | 7,060 | 7,360 | 6,880 | 7,270 | 49,700 | 807.78 |
| 2001-10-05 | 6,950 | 7,040 | 6,850 | 6,960 | 52,100 | 773.33 |
| 2001-10-04 | 6,890 | 6,920 | 6,630 | 6,810 | 47,800 | 756.67 |
| 2001-10-03 | 6,740 | 6,760 | 6,600 | 6,690 | 51,700 | 743.33 |
| 2001-10-02 | 6,730 | 6,770 | 6,400 | 6,570 | 64,500 | 730 |
| 2001-10-01 | 6,860 | 6,860 | 6,700 | 6,730 | 41,900 | 747.78 |
| 2001-09-28 | 6,820 | 6,920 | 6,790 | 6,850 | 38,300 | 761.11 |
| 2001-09-27 | 6,800 | 7,010 | 6,710 | 6,920 | 50,300 | 768.89 |
| 2001-09-26 | 7,170 | 7,200 | 6,980 | 7,100 | 44,100 | 788.89 |
| 2001-09-25 | 8,100 | 8,100 | 7,340 | 7,470 | 55,300 | 830 |
| 2001-09-21 | 7,420 | 8,100 | 7,420 | 7,920 | 46,600 | 880 |
| 2001-09-20 | 7,350 | 7,720 | 7,320 | 7,710 | 39,300 | 856.67 |
| 2001-09-19 | 7,150 | 7,680 | 7,150 | 7,500 | 32,300 | 833.33 |
| 2001-09-18 | 7,160 | 7,340 | 7,130 | 7,140 | 23,200 | 793.33 |
| 2001-09-17 | 7,100 | 7,100 | 6,920 | 6,970 | 27,500 | 774.44 |
| 2001-09-14 | 7,090 | 7,330 | 7,030 | 7,280 | 197,600 | 808.89 |
| 2001-09-13 | 6,980 | 7,130 | 6,900 | 6,990 | 58,800 | 776.67 |
| 2001-09-12 | 6,880 | 7,110 | 6,880 | 6,880 | 40,500 | 764.44 |
| 2001-09-11 | 7,280 | 7,390 | 7,210 | 7,380 | 16,800 | 820 |
| 2001-09-10 | 7,060 | 7,340 | 7,040 | 7,120 | 36,000 | 791.11 |
| 2001-09-07 | 7,080 | 7,160 | 7,000 | 7,160 | 36,300 | 795.56 |
| 2001-09-06 | 7,300 | 7,470 | 7,230 | 7,280 | 37,200 | 808.89 |
| 2001-09-05 | 7,320 | 7,450 | 7,200 | 7,430 | 52,600 | 825.56 |
| 2001-09-04 | 7,120 | 7,400 | 7,010 | 7,400 | 44,200 | 822.22 |
| 2001-09-03 | 7,190 | 7,250 | 6,850 | 6,850 | 26,900 | 761.11 |
| 2001-08-31 | 7,120 | 7,390 | 7,070 | 7,200 | 61,000 | 800 |
| 2001-08-30 | 7,100 | 7,360 | 7,000 | 7,320 | 37,800 | 813.33 |
| 2001-08-29 | 7,140 | 7,380 | 7,040 | 7,300 | 55,800 | 811.11 |
| 2001-08-28 | 7,000 | 7,350 | 6,840 | 7,320 | 71,700 | 813.33 |
| 2001-08-27 | 6,920 | 7,020 | 6,720 | 6,780 | 35,100 | 753.33 |
| 2001-08-24 | 6,380 | 6,600 | 6,310 | 6,530 | 112,200 | 725.56 |
| 2001-08-23 | 6,250 | 6,250 | 5,810 | 5,880 | 53,800 | 653.33 |
| 2001-08-22 | 6,050 | 6,320 | 5,980 | 6,210 | 47,400 | 690 |
| 2001-08-21 | 6,240 | 6,290 | 6,070 | 6,250 | 44,000 | 694.44 |
| 2001-08-20 | 6,500 | 6,500 | 6,310 | 6,370 | 46,000 | 707.78 |
| 2001-08-17 | 6,760 | 6,760 | 6,610 | 6,610 | 38,200 | 734.44 |
| 2001-08-16 | 6,870 | 6,880 | 6,680 | 6,880 | 47,100 | 764.44 |
| 2001-08-15 | 7,060 | 7,150 | 7,010 | 7,100 | 21,100 | 788.89 |
| 2001-08-14 | 7,140 | 7,150 | 6,950 | 7,060 | 107,200 | 784.44 |
| 2001-08-13 | 6,980 | 7,190 | 6,880 | 6,910 | 97,700 | 767.78 |
| 2001-08-10 | 7,840 | 7,870 | 7,720 | 7,780 | 28,100 | 864.44 |
| 2001-08-09 | 7,950 | 8,040 | 7,850 | 7,870 | 30,900 | 874.44 |
| 2001-08-08 | 8,320 | 8,360 | 8,080 | 8,140 | 21,100 | 904.44 |
| 2001-08-07 | 8,270 | 8,470 | 8,240 | 8,420 | 33,800 | 935.56 |
| 2001-08-06 | 8,450 | 8,510 | 8,370 | 8,470 | 28,500 | 941.11 |
| 2001-08-03 | 8,410 | 8,490 | 8,340 | 8,420 | 21,100 | 935.56 |
| 2001-08-02 | 8,160 | 8,550 | 8,120 | 8,510 | 48,600 | 945.56 |
| 2001-08-01 | 7,850 | 7,920 | 7,780 | 7,860 | 23,200 | 873.33 |
| 2001-07-31 | 7,800 | 8,000 | 7,780 | 7,910 | 32,100 | 878.89 |
| 2001-07-30 | 7,820 | 7,840 | 7,640 | 7,800 | 18,600 | 866.67 |
| 2001-07-27 | 8,030 | 8,080 | 7,900 | 8,020 | 27,500 | 891.11 |
| 2001-07-26 | 8,250 | 8,390 | 8,220 | 8,380 | 14,000 | 931.11 |
| 2001-07-25 | 8,200 | 8,400 | 8,200 | 8,270 | 15,000 | 918.89 |
| 2001-07-24 | 7,990 | 8,290 | 7,990 | 8,270 | 33,000 | 918.89 |
| 2001-07-23 | 8,010 | 8,190 | 7,900 | 8,080 | 33,700 | 897.78 |
| 2001-07-19 | 7,500 | 7,950 | 7,500 | 7,890 | 25,200 | 876.67 |
| 2001-07-18 | 7,680 | 7,680 | 7,550 | 7,570 | 15,000 | 841.11 |
| 2001-07-17 | 7,640 | 7,670 | 7,530 | 7,590 | 17,300 | 843.33 |
| 2001-07-16 | 8,010 | 8,050 | 7,770 | 7,870 | 10,700 | 874.44 |
| 2001-07-13 | 8,120 | 8,120 | 7,760 | 7,810 | 42,700 | 867.78 |
| 2001-07-12 | 7,990 | 8,030 | 7,790 | 7,990 | 23,900 | 887.78 |
| 2001-07-11 | 7,680 | 8,050 | 7,560 | 7,690 | 81,000 | 854.44 |
| 2001-07-10 | 7,380 | 7,810 | 7,360 | 7,750 | 39,100 | 861.11 |
| 2001-07-09 | 7,110 | 7,500 | 7,110 | 7,410 | 38,200 | 823.33 |
| 2001-07-06 | 7,390 | 7,500 | 7,280 | 7,490 | 43,700 | 832.22 |
| 2001-07-05 | 8,010 | 8,050 | 7,730 | 7,790 | 32,800 | 865.56 |
| 2001-07-04 | 8,110 | 8,110 | 8,000 | 8,060 | 18,000 | 895.56 |
| 2001-07-03 | 8,250 | 8,280 | 7,900 | 8,090 | 27,300 | 898.89 |
| 2001-07-02 | 8,300 | 8,300 | 8,130 | 8,210 | 33,200 | 912.22 |
| 2001-06-29 | 8,250 | 8,350 | 8,100 | 8,200 | 41,300 | 911.11 |
| 2001-06-28 | 8,160 | 8,160 | 7,870 | 7,950 | 45,000 | 883.33 |
| 2001-06-27 | 8,030 | 8,140 | 8,010 | 8,070 | 24,700 | 896.67 |
| 2001-06-26 | 7,980 | 8,150 | 7,950 | 7,980 | 39,400 | 886.67 |
| 2001-06-25 | 8,170 | 8,200 | 7,980 | 8,000 | 30,000 | 888.89 |
| 2001-06-22 | 8,100 | 8,200 | 8,030 | 8,200 | 37,000 | 911.11 |
| 2001-06-21 | 8,270 | 8,330 | 8,000 | 8,090 | 32,700 | 898.89 |
| 2001-06-20 | 8,180 | 8,180 | 7,980 | 8,030 | 36,800 | 892.22 |
| 2001-06-19 | 8,140 | 8,250 | 8,110 | 8,110 | 36,700 | 901.11 |
| 2001-06-18 | 8,140 | 8,270 | 8,100 | 8,150 | 51,100 | 905.56 |
| 2001-06-15 | 8,090 | 8,120 | 7,700 | 7,940 | 187,200 | 882.22 |
| 2001-06-14 | 8,830 | 8,850 | 8,380 | 8,490 | 170,500 | 943.33 |
| 2001-06-13 | 9,260 | 9,260 | 8,910 | 8,950 | 94,200 | 994.44 |
| 2001-06-12 | 9,600 | 9,600 | 9,200 | 9,250 | 75,100 | 1,027.78 |
| 2001-06-11 | 9,970 | 10,000 | 9,740 | 9,750 | 47,900 | 1,083.33 |
| 2001-06-08 | 9,930 | 10,060 | 9,860 | 9,950 | 336,200 | 1,105.56 |
| 2001-06-07 | 9,790 | 9,790 | 9,670 | 9,730 | 20,500 | 1,081.11 |
| 2001-06-06 | 9,910 | 9,930 | 9,690 | 9,690 | 16,700 | 1,076.67 |
| 2001-06-05 | 9,690 | 9,800 | 9,510 | 9,710 | 34,700 | 1,078.89 |
| 2001-06-04 | 9,780 | 9,780 | 9,550 | 9,700 | 31,500 | 1,077.78 |
| 2001-06-01 | 9,780 | 9,850 | 9,730 | 9,800 | 42,400 | 1,088.89 |
| 2001-05-31 | 9,810 | 9,840 | 9,410 | 9,530 | 107,900 | 1,058.89 |
| 2001-05-30 | 9,990 | 10,040 | 9,830 | 9,910 | 75,700 | 1,101.11 |
| 2001-05-29 | 10,260 | 10,400 | 10,180 | 10,370 | 27,300 | 1,152.22 |
| 2001-05-28 | 10,470 | 10,540 | 10,390 | 10,390 | 14,500 | 1,154.44 |
| 2001-05-25 | 10,530 | 10,600 | 10,490 | 10,550 | 12,300 | 1,172.22 |
| 2001-05-24 | 10,710 | 10,790 | 10,480 | 10,700 | 44,700 | 1,188.89 |
| 2001-05-23 | 10,820 | 11,150 | 10,820 | 11,110 | 66,100 | 1,234.44 |
| 2001-05-22 | 10,930 | 10,960 | 10,770 | 10,770 | 56,000 | 1,196.67 |
| 2001-05-21 | 10,490 | 10,900 | 10,490 | 10,590 | 70,800 | 1,176.67 |
| 2001-05-18 | 10,280 | 10,380 | 9,990 | 10,290 | 115,100 | 1,143.33 |
| 2001-05-17 | 9,970 | 10,010 | 9,670 | 9,980 | 195,800 | 1,108.89 |
| 2001-05-16 | 9,750 | 9,790 | 9,450 | 9,650 | 348,500 | 1,072.22 |
| 2001-05-15 | 11,000 | 11,150 | 11,000 | 11,150 | 32,200 | 1,238.89 |
| 2001-05-14 | 11,250 | 11,250 | 10,950 | 11,050 | 23,600 | 1,227.78 |
| 2001-05-11 | 11,090 | 11,420 | 11,090 | 11,280 | 19,900 | 1,253.33 |
| 2001-05-10 | 11,120 | 11,260 | 11,080 | 11,150 | 22,900 | 1,238.89 |
| 2001-05-09 | 11,750 | 11,760 | 11,270 | 11,340 | 38,400 | 1,260 |
| 2001-05-08 | 11,800 | 11,820 | 11,550 | 11,740 | 48,100 | 1,304.44 |
| 2001-05-07 | 11,600 | 11,850 | 11,400 | 11,800 | 54,500 | 1,311.11 |
| 2001-05-02 | 11,490 | 11,490 | 10,950 | 11,350 | 66,700 | 1,261.11 |
| 2001-05-01 | 10,810 | 11,190 | 10,800 | 11,160 | 51,400 | 1,240 |
| 2001-04-27 | 10,650 | 10,700 | 10,280 | 10,410 | 66,200 | 1,156.67 |
| 2001-04-26 | 11,080 | 11,080 | 10,730 | 10,740 | 32,600 | 1,193.33 |
| 2001-04-25 | 10,890 | 11,000 | 10,810 | 10,850 | 20,800 | 1,205.56 |
| 2001-04-24 | 10,870 | 11,080 | 10,840 | 10,960 | 35,700 | 1,217.78 |
| 2001-04-23 | 11,470 | 11,500 | 11,130 | 11,200 | 31,200 | 1,244.44 |
| 2001-04-20 | 11,430 | 11,600 | 11,000 | 11,120 | 49,000 | 1,235.56 |
| 2001-04-19 | 11,840 | 11,850 | 11,540 | 11,630 | 162,400 | 1,292.22 |
| 2001-04-18 | 10,690 | 10,690 | 10,530 | 10,570 | 43,300 | 1,174.44 |
| 2001-04-17 | 10,200 | 10,340 | 10,100 | 10,230 | 14,600 | 1,136.67 |
| 2001-04-16 | 10,560 | 10,590 | 10,270 | 10,360 | 14,900 | 1,151.11 |
| 2001-04-13 | 10,860 | 10,950 | 10,640 | 10,690 | 29,800 | 1,187.78 |
| 2001-04-12 | 10,640 | 10,750 | 10,440 | 10,570 | 59,700 | 1,174.44 |
| 2001-04-11 | 10,140 | 10,140 | 9,880 | 10,040 | 46,700 | 1,115.56 |
| 2001-04-10 | 10,050 | 10,250 | 9,660 | 9,700 | 93,200 | 1,077.78 |
| 2001-04-09 | 10,500 | 10,550 | 10,330 | 10,450 | 18,500 | 1,161.11 |
| 2001-04-06 | 11,090 | 11,180 | 10,560 | 10,560 | 34,500 | 1,173.33 |
| 2001-04-05 | 10,490 | 10,520 | 10,310 | 10,390 | 20,700 | 1,154.44 |
| 2001-04-04 | 10,100 | 10,340 | 10,020 | 10,220 | 31,000 | 1,135.56 |
| 2001-04-03 | 10,200 | 10,550 | 10,190 | 10,470 | 30,200 | 1,163.33 |
| 2001-04-02 | 10,600 | 10,600 | 10,190 | 10,500 | 34,500 | 1,166.67 |
| 2001-03-30 | 10,660 | 10,890 | 10,320 | 10,490 | 57,500 | 1,165.56 |
| 2001-03-29 | 10,930 | 11,040 | 10,570 | 10,730 | 49,900 | 1,192.22 |
| 2001-03-28 | 11,660 | 11,680 | 11,400 | 11,540 | 29,100 | 1,282.22 |
| 2001-03-27 | 11,530 | 11,680 | 11,300 | 11,380 | 51,600 | 1,264.44 |
| 2001-03-26 | 11,580 | 11,650 | 11,320 | 11,560 | 74,700 | 1,284.44 |
| 2001-03-23 | 11,000 | 11,300 | 10,850 | 10,980 | 70,900 | 1,220 |
| 2001-03-22 | 9,800 | 10,560 | 9,800 | 10,300 | 77,400 | 1,144.44 |
| 2001-03-21 | 9,240 | 9,900 | 9,210 | 9,830 | 49,000 | 1,092.22 |
| 2001-03-19 | 9,710 | 9,970 | 9,370 | 9,400 | 42,100 | 1,044.44 |
| 2001-03-16 | 9,800 | 10,050 | 9,730 | 9,870 | 58,800 | 1,096.67 |
| 2001-03-15 | 8,850 | 9,480 | 8,760 | 9,330 | 61,500 | 1,036.67 |
| 2001-03-14 | 9,400 | 9,460 | 9,060 | 9,150 | 31,500 | 1,016.67 |
| 2001-03-13 | 8,810 | 9,100 | 8,810 | 9,000 | 49,600 | 1,000 |
| 2001-03-12 | 9,500 | 9,520 | 9,320 | 9,400 | 29,200 | 1,044.44 |
| 2001-03-09 | 10,000 | 10,000 | 9,780 | 9,930 | 262,200 | 1,103.33 |
| 2001-03-08 | 10,260 | 10,260 | 9,890 | 9,980 | 33,700 | 1,108.89 |
| 2001-03-07 | 10,610 | 10,630 | 10,120 | 10,370 | 74,300 | 1,152.22 |
| 2001-03-06 | 9,790 | 10,000 | 9,780 | 9,980 | 27,900 | 1,108.89 |
| 2001-03-05 | 9,330 | 9,710 | 9,250 | 9,590 | 48,000 | 1,065.56 |
| 2001-03-02 | 9,200 | 9,300 | 9,060 | 9,300 | 74,200 | 1,033.33 |
| 2001-03-01 | 9,600 | 9,620 | 9,280 | 9,300 | 76,800 | 1,033.33 |
| 2001-02-28 | 9,590 | 9,800 | 9,450 | 9,730 | 79,400 | 1,081.11 |
| 2001-02-27 | 10,100 | 10,360 | 9,990 | 10,090 | 109,000 | 1,121.11 |
| 2001-02-26 | 10,570 | 10,570 | 10,180 | 10,250 | 86,900 | 1,138.89 |
| 2001-02-23 | 10,790 | 11,100 | 10,690 | 11,060 | 88,200 | 1,228.89 |
| 2001-02-22 | 10,660 | 11,110 | 10,640 | 11,000 | 41,000 | 1,222.22 |
| 2001-02-21 | 11,400 | 11,400 | 10,980 | 11,050 | 45,500 | 1,227.78 |
| 2001-02-20 | 11,400 | 11,560 | 11,390 | 11,530 | 23,300 | 1,281.11 |
| 2001-02-19 | 11,120 | 11,500 | 11,060 | 11,380 | 29,700 | 1,264.44 |
| 2001-02-16 | 11,410 | 11,570 | 11,300 | 11,410 | 37,100 | 1,267.78 |
| 2001-02-15 | 11,000 | 11,300 | 10,970 | 11,200 | 73,600 | 1,244.44 |
| 2001-02-14 | 10,800 | 10,860 | 10,510 | 10,560 | 68,700 | 1,173.33 |
| 2001-02-13 | 11,600 | 11,600 | 10,950 | 10,990 | 94,900 | 1,221.11 |
| 2001-02-09 | 11,180 | 11,860 | 11,070 | 11,210 | 123,000 | 1,245.56 |
| 2001-02-08 | 11,950 | 11,980 | 11,510 | 11,610 | 81,000 | 1,290 |
| 2001-02-07 | 12,620 | 12,620 | 12,360 | 12,590 | 42,300 | 1,398.89 |
| 2001-02-06 | 12,700 | 12,710 | 12,600 | 12,620 | 27,900 | 1,402.22 |
| 2001-02-05 | 12,950 | 13,000 | 12,710 | 12,830 | 23,400 | 1,425.56 |
| 2001-02-02 | 13,220 | 13,250 | 13,060 | 13,110 | 27,700 | 1,456.67 |
| 2001-02-01 | 13,500 | 13,500 | 13,220 | 13,220 | 15,800 | 1,468.89 |
| 2001-01-31 | 13,620 | 13,620 | 13,450 | 13,620 | 18,000 | 1,513.33 |
| 2001-01-30 | 13,470 | 13,580 | 13,250 | 13,500 | 29,800 | 1,500 |
| 2001-01-29 | 13,170 | 13,480 | 13,100 | 13,320 | 26,100 | 1,480 |
| 2001-01-26 | 13,600 | 13,600 | 13,200 | 13,300 | 44,000 | 1,477.78 |
| 2001-01-25 | 14,150 | 14,150 | 13,810 | 13,950 | 23,700 | 1,550 |
| 2001-01-24 | 14,750 | 14,750 | 14,170 | 14,190 | 19,700 | 1,576.67 |
| 2001-01-23 | 14,750 | 14,850 | 14,700 | 14,700 | 19,200 | 1,633.33 |
| 2001-01-22 | 14,770 | 14,890 | 14,700 | 14,830 | 32,900 | 1,647.78 |
| 2001-01-19 | 14,430 | 14,700 | 14,210 | 14,440 | 56,200 | 1,604.44 |
| 2001-01-18 | 14,060 | 14,360 | 13,950 | 14,290 | 45,300 | 1,587.78 |
| 2001-01-17 | 13,890 | 13,900 | 13,370 | 13,900 | 33,800 | 1,544.44 |
| 2001-01-16 | 14,040 | 14,200 | 13,900 | 14,180 | 15,100 | 1,575.56 |
| 2001-01-15 | 13,800 | 14,060 | 13,780 | 14,060 | 21,800 | 1,562.22 |
| 2001-01-12 | 13,370 | 13,540 | 13,170 | 13,540 | 16,600 | 1,504.44 |
| 2001-01-11 | 13,350 | 13,540 | 13,000 | 13,170 | 43,800 | 1,463.33 |
| 2001-01-10 | 13,850 | 14,050 | 13,300 | 13,350 | 19,500 | 1,483.33 |
| 2001-01-09 | 14,300 | 14,350 | 13,950 | 14,050 | 14,100 | 1,561.11 |
| 2001-01-05 | 14,020 | 14,450 | 14,020 | 14,360 | 21,300 | 1,595.56 |
| 2001-01-04 | 14,010 | 14,250 | 13,700 | 13,830 | 12,200 | 1,536.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
