6986 双葉電子工業(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 | 2,950 | 2,960 | 2,930 | 2,960 | 19,400 | 2,960 |
| 2001-12-27 | 2,900 | 2,960 | 2,895 | 2,950 | 19,100 | 2,950 |
| 2001-12-26 | 2,935 | 2,940 | 2,905 | 2,915 | 8,400 | 2,915 |
| 2001-12-25 | 2,950 | 2,950 | 2,880 | 2,935 | 28,400 | 2,935 |
| 2001-12-21 | 2,990 | 3,000 | 2,935 | 3,000 | 31,000 | 3,000 |
| 2001-12-20 | 2,965 | 2,995 | 2,950 | 2,995 | 33,200 | 2,995 |
| 2001-12-19 | 2,950 | 2,990 | 2,945 | 2,955 | 16,900 | 2,955 |
| 2001-12-18 | 3,000 | 3,000 | 2,910 | 2,990 | 41,700 | 2,990 |
| 2001-12-17 | 2,950 | 2,970 | 2,930 | 2,955 | 37,200 | 2,955 |
| 2001-12-14 | 2,900 | 2,990 | 2,900 | 2,930 | 96,900 | 2,930 |
| 2001-12-13 | 3,050 | 3,060 | 3,000 | 3,050 | 18,300 | 3,050 |
| 2001-12-12 | 2,890 | 3,050 | 2,890 | 3,050 | 44,500 | 3,050 |
| 2001-12-11 | 2,970 | 2,975 | 2,940 | 2,970 | 39,900 | 2,970 |
| 2001-12-10 | 3,010 | 3,010 | 2,910 | 2,980 | 56,200 | 2,980 |
| 2001-12-07 | 3,050 | 3,080 | 2,925 | 2,950 | 90,700 | 2,950 |
| 2001-12-06 | 3,080 | 3,090 | 3,000 | 3,050 | 55,200 | 3,050 |
| 2001-12-05 | 2,985 | 3,030 | 2,975 | 2,990 | 30,100 | 2,990 |
| 2001-12-04 | 2,930 | 2,995 | 2,915 | 2,995 | 34,900 | 2,995 |
| 2001-12-03 | 2,950 | 2,990 | 2,920 | 2,950 | 32,400 | 2,950 |
| 2001-11-30 | 3,000 | 3,020 | 2,925 | 2,955 | 57,500 | 2,955 |
| 2001-11-29 | 3,000 | 3,020 | 2,960 | 3,000 | 40,200 | 3,000 |
| 2001-11-28 | 3,060 | 3,070 | 3,000 | 3,020 | 95,500 | 3,020 |
| 2001-11-27 | 3,180 | 3,220 | 3,130 | 3,180 | 38,900 | 3,180 |
| 2001-11-26 | 3,060 | 3,230 | 3,060 | 3,230 | 27,300 | 3,230 |
| 2001-11-22 | 3,020 | 3,120 | 3,020 | 3,110 | 32,500 | 3,110 |
| 2001-11-21 | 3,170 | 3,170 | 3,120 | 3,120 | 19,100 | 3,120 |
| 2001-11-20 | 3,270 | 3,270 | 3,110 | 3,170 | 22,700 | 3,170 |
| 2001-11-19 | 3,170 | 3,300 | 3,170 | 3,270 | 43,600 | 3,270 |
| 2001-11-16 | 3,230 | 3,300 | 3,200 | 3,290 | 74,900 | 3,290 |
| 2001-11-15 | 3,140 | 3,250 | 3,130 | 3,250 | 62,200 | 3,250 |
| 2001-11-14 | 3,140 | 3,220 | 3,100 | 3,140 | 44,100 | 3,140 |
| 2001-11-13 | 3,070 | 3,140 | 3,050 | 3,140 | 37,400 | 3,140 |
| 2001-11-12 | 3,050 | 3,150 | 3,050 | 3,120 | 19,800 | 3,120 |
| 2001-11-09 | 3,100 | 3,120 | 3,010 | 3,100 | 17,700 | 3,100 |
| 2001-11-08 | 3,140 | 3,140 | 3,050 | 3,120 | 25,700 | 3,120 |
| 2001-11-07 | 3,130 | 3,130 | 3,070 | 3,120 | 32,400 | 3,120 |
| 2001-11-06 | 3,050 | 3,140 | 3,040 | 3,130 | 37,500 | 3,130 |
| 2001-11-05 | 2,940 | 3,000 | 2,940 | 3,000 | 25,000 | 3,000 |
| 2001-11-02 | 3,000 | 3,000 | 2,915 | 2,915 | 96,900 | 2,915 |
| 2001-11-01 | 2,985 | 2,985 | 2,940 | 2,940 | 32,400 | 2,940 |
| 2001-10-31 | 2,940 | 2,940 | 2,910 | 2,935 | 34,200 | 2,935 |
| 2001-10-30 | 2,910 | 2,930 | 2,860 | 2,900 | 31,000 | 2,900 |
| 2001-10-29 | 3,000 | 3,030 | 2,965 | 2,975 | 12,100 | 2,975 |
| 2001-10-26 | 3,050 | 3,070 | 2,985 | 3,030 | 32,700 | 3,030 |
| 2001-10-25 | 3,020 | 3,090 | 3,000 | 3,000 | 66,700 | 3,000 |
| 2001-10-24 | 3,150 | 3,150 | 3,030 | 3,070 | 37,800 | 3,070 |
| 2001-10-23 | 3,140 | 3,150 | 3,110 | 3,150 | 43,700 | 3,150 |
| 2001-10-22 | 3,050 | 3,090 | 3,050 | 3,080 | 27,900 | 3,080 |
| 2001-10-19 | 3,060 | 3,070 | 2,980 | 3,020 | 44,400 | 3,020 |
| 2001-10-18 | 3,080 | 3,140 | 3,070 | 3,130 | 25,800 | 3,130 |
| 2001-10-17 | 3,140 | 3,190 | 3,070 | 3,100 | 67,600 | 3,100 |
| 2001-10-16 | 3,100 | 3,190 | 3,040 | 3,090 | 52,600 | 3,090 |
| 2001-10-15 | 3,280 | 3,280 | 3,150 | 3,230 | 33,500 | 3,230 |
| 2001-10-12 | 3,280 | 3,350 | 3,200 | 3,320 | 39,900 | 3,320 |
| 2001-10-11 | 3,300 | 3,330 | 3,190 | 3,330 | 43,700 | 3,330 |
| 2001-10-10 | 3,300 | 3,300 | 3,100 | 3,100 | 21,900 | 3,100 |
| 2001-10-09 | 3,200 | 3,300 | 3,170 | 3,300 | 51,700 | 3,300 |
| 2001-10-05 | 3,150 | 3,200 | 3,140 | 3,200 | 30,700 | 3,200 |
| 2001-10-04 | 3,180 | 3,200 | 3,130 | 3,150 | 76,000 | 3,150 |
| 2001-10-03 | 3,130 | 3,180 | 3,110 | 3,140 | 41,000 | 3,140 |
| 2001-10-02 | 3,200 | 3,200 | 3,100 | 3,180 | 56,200 | 3,180 |
| 2001-10-01 | 3,050 | 3,280 | 3,040 | 3,180 | 86,500 | 3,180 |
| 2001-09-28 | 2,935 | 3,100 | 2,935 | 3,080 | 51,000 | 3,080 |
| 2001-09-27 | 2,955 | 2,955 | 2,815 | 2,885 | 26,200 | 2,885 |
| 2001-09-26 | 2,935 | 2,945 | 2,850 | 2,875 | 26,700 | 2,875 |
| 2001-09-25 | 2,935 | 2,935 | 2,835 | 2,935 | 31,400 | 2,935 |
| 2001-09-21 | 2,880 | 2,885 | 2,810 | 2,840 | 22,900 | 2,840 |
| 2001-09-20 | 2,905 | 2,905 | 2,860 | 2,880 | 68,000 | 2,880 |
| 2001-09-19 | 2,905 | 2,995 | 2,875 | 2,945 | 78,000 | 2,945 |
| 2001-09-18 | 2,990 | 3,000 | 2,910 | 2,910 | 43,500 | 2,910 |
| 2001-09-17 | 3,040 | 3,040 | 2,705 | 2,710 | 40,900 | 2,710 |
| 2001-09-14 | 3,000 | 3,010 | 2,920 | 2,995 | 133,000 | 2,995 |
| 2001-09-13 | 3,100 | 3,100 | 3,000 | 3,100 | 149,800 | 3,100 |
| 2001-09-12 | 2,900 | 2,980 | 2,900 | 2,900 | 38,500 | 2,900 |
| 2001-09-11 | 3,050 | 3,170 | 3,030 | 3,150 | 96,400 | 3,150 |
| 2001-09-10 | 3,100 | 3,180 | 3,080 | 3,120 | 50,100 | 3,120 |
| 2001-09-07 | 3,100 | 3,210 | 3,050 | 3,150 | 49,400 | 3,150 |
| 2001-09-06 | 3,060 | 3,120 | 3,040 | 3,070 | 35,100 | 3,070 |
| 2001-09-05 | 3,000 | 3,080 | 2,985 | 3,050 | 32,500 | 3,050 |
| 2001-09-04 | 2,950 | 3,060 | 2,940 | 3,060 | 82,900 | 3,060 |
| 2001-09-03 | 3,050 | 3,070 | 2,955 | 2,980 | 45,500 | 2,980 |
| 2001-08-31 | 3,110 | 3,130 | 3,050 | 3,050 | 22,400 | 3,050 |
| 2001-08-30 | 3,100 | 3,170 | 3,050 | 3,170 | 49,600 | 3,170 |
| 2001-08-29 | 3,080 | 3,140 | 3,070 | 3,140 | 38,100 | 3,140 |
| 2001-08-28 | 3,080 | 3,080 | 3,000 | 3,050 | 66,400 | 3,050 |
| 2001-08-27 | 3,030 | 3,090 | 2,980 | 3,030 | 37,300 | 3,030 |
| 2001-08-24 | 2,970 | 2,970 | 2,915 | 2,940 | 48,400 | 2,940 |
| 2001-08-23 | 3,030 | 3,040 | 2,985 | 2,985 | 46,700 | 2,985 |
| 2001-08-22 | 2,970 | 3,030 | 2,970 | 2,985 | 15,200 | 2,985 |
| 2001-08-21 | 2,995 | 3,030 | 2,970 | 3,030 | 36,100 | 3,030 |
| 2001-08-20 | 3,050 | 3,070 | 2,960 | 2,960 | 29,800 | 2,960 |
| 2001-08-17 | 3,020 | 3,030 | 3,000 | 3,000 | 13,600 | 3,000 |
| 2001-08-16 | 3,090 | 3,090 | 3,020 | 3,020 | 31,700 | 3,020 |
| 2001-08-15 | 3,050 | 3,070 | 3,030 | 3,050 | 11,600 | 3,050 |
| 2001-08-14 | 3,030 | 3,060 | 3,030 | 3,030 | 15,300 | 3,030 |
| 2001-08-13 | 3,060 | 3,060 | 3,000 | 3,010 | 25,100 | 3,010 |
| 2001-08-10 | 3,080 | 3,100 | 3,040 | 3,070 | 12,300 | 3,070 |
| 2001-08-09 | 3,120 | 3,140 | 3,090 | 3,090 | 20,700 | 3,090 |
| 2001-08-08 | 3,120 | 3,190 | 3,100 | 3,110 | 18,700 | 3,110 |
| 2001-08-07 | 3,200 | 3,200 | 3,130 | 3,140 | 26,600 | 3,140 |
| 2001-08-06 | 3,140 | 3,200 | 3,130 | 3,200 | 22,000 | 3,200 |
| 2001-08-03 | 3,200 | 3,230 | 3,150 | 3,160 | 28,000 | 3,160 |
| 2001-08-02 | 3,130 | 3,300 | 3,130 | 3,210 | 59,800 | 3,210 |
| 2001-08-01 | 3,070 | 3,090 | 3,050 | 3,080 | 23,400 | 3,080 |
| 2001-07-31 | 3,030 | 3,050 | 3,010 | 3,050 | 28,400 | 3,050 |
| 2001-07-30 | 3,090 | 3,090 | 3,000 | 3,030 | 34,400 | 3,030 |
| 2001-07-27 | 3,050 | 3,060 | 3,020 | 3,040 | 21,100 | 3,040 |
| 2001-07-26 | 3,080 | 3,080 | 3,030 | 3,070 | 56,400 | 3,070 |
| 2001-07-25 | 3,020 | 3,090 | 3,020 | 3,070 | 13,900 | 3,070 |
| 2001-07-24 | 2,970 | 3,010 | 2,970 | 2,980 | 115,900 | 2,980 |
| 2001-07-23 | 3,060 | 3,060 | 2,980 | 3,000 | 41,500 | 3,000 |
| 2001-07-19 | 3,100 | 3,100 | 3,010 | 3,050 | 49,500 | 3,050 |
| 2001-07-18 | 3,080 | 3,080 | 3,010 | 3,030 | 61,200 | 3,030 |
| 2001-07-17 | 3,030 | 3,070 | 3,030 | 3,030 | 18,800 | 3,030 |
| 2001-07-16 | 3,200 | 3,200 | 3,050 | 3,110 | 38,700 | 3,110 |
| 2001-07-13 | 3,120 | 3,200 | 3,110 | 3,130 | 38,100 | 3,130 |
| 2001-07-12 | 3,070 | 3,120 | 3,050 | 3,100 | 72,400 | 3,100 |
| 2001-07-11 | 3,070 | 3,120 | 3,060 | 3,090 | 38,800 | 3,090 |
| 2001-07-10 | 3,090 | 3,130 | 3,060 | 3,120 | 26,700 | 3,120 |
| 2001-07-09 | 3,130 | 3,130 | 3,050 | 3,060 | 31,600 | 3,060 |
| 2001-07-06 | 3,200 | 3,210 | 3,130 | 3,130 | 30,500 | 3,130 |
| 2001-07-05 | 3,260 | 3,300 | 3,200 | 3,200 | 31,900 | 3,200 |
| 2001-07-04 | 3,360 | 3,360 | 3,230 | 3,250 | 36,600 | 3,250 |
| 2001-07-03 | 3,340 | 3,340 | 3,290 | 3,300 | 27,300 | 3,300 |
| 2001-07-02 | 3,350 | 3,350 | 3,270 | 3,280 | 105,800 | 3,280 |
| 2001-06-29 | 3,300 | 3,340 | 3,290 | 3,310 | 62,900 | 3,310 |
| 2001-06-28 | 3,300 | 3,330 | 3,290 | 3,320 | 77,400 | 3,320 |
| 2001-06-27 | 3,150 | 3,300 | 3,150 | 3,290 | 39,700 | 3,290 |
| 2001-06-26 | 3,300 | 3,300 | 3,190 | 3,280 | 84,400 | 3,280 |
| 2001-06-25 | 3,310 | 3,360 | 3,310 | 3,310 | 71,900 | 3,310 |
| 2001-06-22 | 3,260 | 3,350 | 3,260 | 3,350 | 55,800 | 3,350 |
| 2001-06-21 | 3,170 | 3,260 | 3,160 | 3,250 | 21,800 | 3,250 |
| 2001-06-20 | 3,130 | 3,170 | 3,100 | 3,170 | 25,100 | 3,170 |
| 2001-06-19 | 3,100 | 3,150 | 3,100 | 3,130 | 38,400 | 3,130 |
| 2001-06-18 | 3,100 | 3,100 | 3,050 | 3,050 | 25,100 | 3,050 |
| 2001-06-15 | 3,150 | 3,150 | 3,010 | 3,080 | 69,700 | 3,080 |
| 2001-06-14 | 3,150 | 3,180 | 3,120 | 3,150 | 33,800 | 3,150 |
| 2001-06-13 | 3,190 | 3,210 | 3,130 | 3,150 | 46,600 | 3,150 |
| 2001-06-12 | 3,280 | 3,280 | 3,190 | 3,190 | 26,300 | 3,190 |
| 2001-06-11 | 3,350 | 3,350 | 3,280 | 3,300 | 37,500 | 3,300 |
| 2001-06-08 | 3,310 | 3,360 | 3,290 | 3,300 | 117,900 | 3,300 |
| 2001-06-07 | 3,340 | 3,350 | 3,280 | 3,300 | 21,600 | 3,300 |
| 2001-06-06 | 3,370 | 3,370 | 3,290 | 3,290 | 48,800 | 3,290 |
| 2001-06-05 | 3,380 | 3,400 | 3,280 | 3,300 | 77,800 | 3,300 |
| 2001-06-04 | 3,490 | 3,490 | 3,400 | 3,410 | 28,500 | 3,410 |
| 2001-06-01 | 3,380 | 3,450 | 3,380 | 3,400 | 33,600 | 3,400 |
| 2001-05-31 | 3,410 | 3,430 | 3,350 | 3,370 | 65,800 | 3,370 |
| 2001-05-30 | 3,440 | 3,460 | 3,420 | 3,430 | 49,100 | 3,430 |
| 2001-05-29 | 3,490 | 3,510 | 3,470 | 3,480 | 15,200 | 3,480 |
| 2001-05-28 | 3,470 | 3,490 | 3,430 | 3,440 | 26,500 | 3,440 |
| 2001-05-25 | 3,530 | 3,580 | 3,510 | 3,550 | 33,100 | 3,550 |
| 2001-05-24 | 3,490 | 3,520 | 3,440 | 3,520 | 30,200 | 3,520 |
| 2001-05-23 | 3,530 | 3,570 | 3,520 | 3,530 | 19,400 | 3,530 |
| 2001-05-22 | 3,590 | 3,600 | 3,500 | 3,530 | 41,000 | 3,530 |
| 2001-05-21 | 3,480 | 3,580 | 3,460 | 3,530 | 42,800 | 3,530 |
| 2001-05-18 | 3,560 | 3,600 | 3,500 | 3,530 | 48,800 | 3,530 |
| 2001-05-17 | 3,470 | 3,580 | 3,430 | 3,560 | 51,000 | 3,560 |
| 2001-05-16 | 3,500 | 3,520 | 3,410 | 3,420 | 36,000 | 3,420 |
| 2001-05-15 | 3,540 | 3,580 | 3,490 | 3,520 | 37,900 | 3,520 |
| 2001-05-14 | 3,560 | 3,560 | 3,430 | 3,450 | 39,200 | 3,450 |
| 2001-05-11 | 3,530 | 3,580 | 3,500 | 3,580 | 79,000 | 3,580 |
| 2001-05-10 | 3,540 | 3,620 | 3,530 | 3,610 | 45,100 | 3,610 |
| 2001-05-09 | 3,690 | 3,690 | 3,570 | 3,570 | 52,400 | 3,570 |
| 2001-05-08 | 3,680 | 3,680 | 3,630 | 3,640 | 38,800 | 3,640 |
| 2001-05-07 | 3,600 | 3,630 | 3,540 | 3,630 | 42,600 | 3,630 |
| 2001-05-02 | 3,590 | 3,600 | 3,500 | 3,550 | 45,400 | 3,550 |
| 2001-05-01 | 3,550 | 3,590 | 3,510 | 3,590 | 71,800 | 3,590 |
| 2001-04-27 | 3,560 | 3,570 | 3,530 | 3,540 | 98,600 | 3,540 |
| 2001-04-26 | 3,530 | 3,560 | 3,470 | 3,530 | 87,200 | 3,530 |
| 2001-04-25 | 3,430 | 3,490 | 3,400 | 3,450 | 66,800 | 3,450 |
| 2001-04-24 | 3,420 | 3,470 | 3,420 | 3,460 | 30,400 | 3,460 |
| 2001-04-23 | 3,410 | 3,520 | 3,410 | 3,470 | 38,500 | 3,470 |
| 2001-04-20 | 3,450 | 3,450 | 3,400 | 3,410 | 47,300 | 3,410 |
| 2001-04-19 | 3,520 | 3,570 | 3,480 | 3,530 | 78,800 | 3,530 |
| 2001-04-18 | 3,450 | 3,490 | 3,440 | 3,470 | 63,200 | 3,470 |
| 2001-04-17 | 3,360 | 3,380 | 3,300 | 3,350 | 68,300 | 3,350 |
| 2001-04-16 | 3,480 | 3,500 | 3,400 | 3,400 | 36,200 | 3,400 |
| 2001-04-13 | 3,540 | 3,570 | 3,320 | 3,350 | 93,200 | 3,350 |
| 2001-04-12 | 3,600 | 3,600 | 3,460 | 3,500 | 64,200 | 3,500 |
| 2001-04-11 | 3,610 | 3,630 | 3,550 | 3,600 | 64,700 | 3,600 |
| 2001-04-10 | 3,550 | 3,560 | 3,490 | 3,500 | 75,200 | 3,500 |
| 2001-04-09 | 3,610 | 3,650 | 3,580 | 3,600 | 66,000 | 3,600 |
| 2001-04-06 | 3,650 | 3,670 | 3,610 | 3,620 | 43,500 | 3,620 |
| 2001-04-05 | 3,600 | 3,650 | 3,550 | 3,600 | 28,700 | 3,600 |
| 2001-04-04 | 3,600 | 3,600 | 3,500 | 3,540 | 38,000 | 3,540 |
| 2001-04-03 | 3,570 | 3,590 | 3,530 | 3,570 | 50,700 | 3,570 |
| 2001-04-02 | 3,560 | 3,670 | 3,430 | 3,650 | 75,400 | 3,650 |
| 2001-03-30 | 3,610 | 3,660 | 3,550 | 3,550 | 64,200 | 3,550 |
| 2001-03-29 | 3,600 | 3,690 | 3,500 | 3,510 | 76,000 | 3,510 |
| 2001-03-28 | 3,670 | 3,670 | 3,510 | 3,640 | 35,300 | 3,640 |
| 2001-03-27 | 3,650 | 3,700 | 3,560 | 3,700 | 64,400 | 3,700 |
| 2001-03-26 | 3,550 | 3,690 | 3,450 | 3,690 | 138,000 | 3,690 |
| 2001-03-23 | 3,350 | 3,400 | 3,340 | 3,400 | 71,300 | 3,400 |
| 2001-03-22 | 3,330 | 3,380 | 3,320 | 3,330 | 91,100 | 3,330 |
| 2001-03-21 | 3,300 | 3,330 | 3,250 | 3,330 | 41,900 | 3,330 |
| 2001-03-19 | 3,130 | 3,330 | 3,130 | 3,200 | 27,100 | 3,200 |
| 2001-03-16 | 3,330 | 3,330 | 3,230 | 3,230 | 50,400 | 3,230 |
| 2001-03-15 | 3,300 | 3,330 | 3,150 | 3,330 | 41,300 | 3,330 |
| 2001-03-14 | 3,300 | 3,330 | 3,280 | 3,290 | 135,700 | 3,290 |
| 2001-03-13 | 3,240 | 3,330 | 3,180 | 3,250 | 90,100 | 3,250 |
| 2001-03-12 | 3,330 | 3,340 | 3,270 | 3,340 | 67,600 | 3,340 |
| 2001-03-09 | 3,200 | 3,390 | 3,200 | 3,380 | 228,200 | 3,380 |
| 2001-03-08 | 3,230 | 3,270 | 3,180 | 3,270 | 82,200 | 3,270 |
| 2001-03-07 | 3,250 | 3,300 | 3,160 | 3,240 | 42,500 | 3,240 |
| 2001-03-06 | 3,050 | 3,250 | 3,040 | 3,250 | 81,600 | 3,250 |
| 2001-03-05 | 3,110 | 3,120 | 2,990 | 3,000 | 76,700 | 3,000 |
| 2001-03-02 | 3,150 | 3,150 | 3,020 | 3,080 | 47,900 | 3,080 |
| 2001-03-01 | 3,090 | 3,150 | 3,020 | 3,050 | 56,300 | 3,050 |
| 2001-02-28 | 3,220 | 3,220 | 3,060 | 3,060 | 55,000 | 3,060 |
| 2001-02-27 | 3,280 | 3,300 | 3,140 | 3,220 | 55,000 | 3,220 |
| 2001-02-26 | 3,350 | 3,350 | 3,230 | 3,260 | 69,600 | 3,260 |
| 2001-02-23 | 3,310 | 3,400 | 3,260 | 3,330 | 381,200 | 3,330 |
| 2001-02-22 | 3,180 | 3,200 | 3,100 | 3,160 | 30,700 | 3,160 |
| 2001-02-21 | 3,200 | 3,290 | 3,200 | 3,240 | 25,300 | 3,240 |
| 2001-02-20 | 3,310 | 3,310 | 3,200 | 3,290 | 30,000 | 3,290 |
| 2001-02-19 | 3,250 | 3,300 | 3,230 | 3,260 | 20,100 | 3,260 |
| 2001-02-16 | 3,330 | 3,350 | 3,300 | 3,300 | 38,800 | 3,300 |
| 2001-02-15 | 3,370 | 3,400 | 3,300 | 3,400 | 35,000 | 3,400 |
| 2001-02-14 | 3,280 | 3,350 | 3,220 | 3,350 | 60,400 | 3,350 |
| 2001-02-13 | 3,400 | 3,400 | 3,260 | 3,360 | 101,900 | 3,360 |
| 2001-02-09 | 3,440 | 3,500 | 3,340 | 3,380 | 84,600 | 3,380 |
| 2001-02-08 | 3,420 | 3,500 | 3,300 | 3,500 | 50,100 | 3,500 |
| 2001-02-07 | 3,370 | 3,480 | 3,300 | 3,470 | 103,500 | 3,470 |
| 2001-02-06 | 3,530 | 3,540 | 3,410 | 3,420 | 20,900 | 3,420 |
| 2001-02-05 | 3,600 | 3,600 | 3,450 | 3,480 | 98,400 | 3,480 |
| 2001-02-02 | 3,690 | 3,720 | 3,660 | 3,690 | 54,900 | 3,690 |
| 2001-02-01 | 3,770 | 3,770 | 3,650 | 3,720 | 96,100 | 3,720 |
| 2001-01-31 | 3,700 | 3,890 | 3,680 | 3,770 | 290,100 | 3,770 |
| 2001-01-30 | 3,460 | 3,660 | 3,400 | 3,600 | 115,000 | 3,600 |
| 2001-01-29 | 3,380 | 3,400 | 3,350 | 3,360 | 37,300 | 3,360 |
| 2001-01-26 | 3,380 | 3,430 | 3,370 | 3,430 | 35,800 | 3,430 |
| 2001-01-25 | 3,450 | 3,450 | 3,370 | 3,430 | 43,600 | 3,430 |
| 2001-01-24 | 3,410 | 3,440 | 3,370 | 3,410 | 52,000 | 3,410 |
| 2001-01-23 | 3,590 | 3,590 | 3,440 | 3,450 | 35,600 | 3,450 |
| 2001-01-22 | 3,410 | 3,600 | 3,410 | 3,600 | 43,800 | 3,600 |
| 2001-01-19 | 3,700 | 3,700 | 3,650 | 3,660 | 84,000 | 3,660 |
| 2001-01-18 | 3,500 | 3,550 | 3,500 | 3,550 | 52,400 | 3,550 |
| 2001-01-17 | 3,450 | 3,500 | 3,380 | 3,490 | 24,400 | 3,490 |
| 2001-01-16 | 3,380 | 3,400 | 3,380 | 3,400 | 71,100 | 3,400 |
| 2001-01-15 | 3,400 | 3,400 | 3,380 | 3,400 | 47,000 | 3,400 |
| 2001-01-12 | 3,360 | 3,400 | 3,360 | 3,400 | 11,400 | 3,400 |
| 2001-01-11 | 3,370 | 3,390 | 3,360 | 3,360 | 10,500 | 3,360 |
| 2001-01-10 | 3,390 | 3,400 | 3,380 | 3,400 | 8,800 | 3,400 |
| 2001-01-09 | 3,350 | 3,400 | 3,330 | 3,330 | 34,500 | 3,330 |
| 2001-01-05 | 3,350 | 3,470 | 3,350 | 3,430 | 28,300 | 3,430 |
| 2001-01-04 | 3,550 | 3,550 | 3,400 | 3,400 | 43,000 | 3,400 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
