6996 ニチコン(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 | 1,448 | 1,448 | 1,420 | 1,440 | 61,600 | 1,440 |
| 2001-12-27 | 1,363 | 1,395 | 1,358 | 1,395 | 81,800 | 1,395 |
| 2001-12-26 | 1,360 | 1,402 | 1,360 | 1,395 | 62,600 | 1,395 |
| 2001-12-25 | 1,375 | 1,394 | 1,358 | 1,371 | 121,500 | 1,371 |
| 2001-12-21 | 1,399 | 1,429 | 1,360 | 1,395 | 169,900 | 1,395 |
| 2001-12-20 | 1,408 | 1,432 | 1,402 | 1,409 | 140,600 | 1,409 |
| 2001-12-19 | 1,407 | 1,428 | 1,361 | 1,380 | 167,800 | 1,380 |
| 2001-12-18 | 1,460 | 1,467 | 1,403 | 1,467 | 154,200 | 1,467 |
| 2001-12-17 | 1,413 | 1,493 | 1,413 | 1,463 | 241,000 | 1,463 |
| 2001-12-14 | 1,468 | 1,468 | 1,407 | 1,453 | 354,800 | 1,453 |
| 2001-12-13 | 1,470 | 1,480 | 1,452 | 1,465 | 104,700 | 1,465 |
| 2001-12-12 | 1,430 | 1,480 | 1,421 | 1,460 | 651,900 | 1,460 |
| 2001-12-11 | 1,377 | 1,420 | 1,376 | 1,392 | 173,800 | 1,392 |
| 2001-12-10 | 1,439 | 1,459 | 1,413 | 1,440 | 268,200 | 1,440 |
| 2001-12-07 | 1,351 | 1,428 | 1,351 | 1,419 | 178,300 | 1,419 |
| 2001-12-06 | 1,393 | 1,393 | 1,374 | 1,391 | 315,000 | 1,391 |
| 2001-12-05 | 1,265 | 1,329 | 1,265 | 1,315 | 130,000 | 1,315 |
| 2001-12-04 | 1,250 | 1,295 | 1,250 | 1,265 | 84,800 | 1,265 |
| 2001-12-03 | 1,303 | 1,303 | 1,246 | 1,255 | 239,200 | 1,255 |
| 2001-11-30 | 1,326 | 1,339 | 1,305 | 1,339 | 116,600 | 1,339 |
| 2001-11-29 | 1,303 | 1,320 | 1,303 | 1,306 | 109,800 | 1,306 |
| 2001-11-28 | 1,321 | 1,334 | 1,305 | 1,333 | 148,100 | 1,333 |
| 2001-11-27 | 1,331 | 1,351 | 1,312 | 1,347 | 127,600 | 1,347 |
| 2001-11-26 | 1,299 | 1,359 | 1,297 | 1,340 | 80,000 | 1,340 |
| 2001-11-22 | 1,275 | 1,310 | 1,275 | 1,304 | 182,600 | 1,304 |
| 2001-11-21 | 1,301 | 1,330 | 1,300 | 1,319 | 75,800 | 1,319 |
| 2001-11-20 | 1,383 | 1,384 | 1,320 | 1,320 | 101,100 | 1,320 |
| 2001-11-19 | 1,356 | 1,398 | 1,325 | 1,383 | 224,200 | 1,383 |
| 2001-11-16 | 1,369 | 1,377 | 1,346 | 1,348 | 138,500 | 1,348 |
| 2001-11-15 | 1,285 | 1,330 | 1,281 | 1,329 | 184,200 | 1,329 |
| 2001-11-14 | 1,315 | 1,337 | 1,281 | 1,285 | 95,400 | 1,285 |
| 2001-11-13 | 1,315 | 1,318 | 1,298 | 1,315 | 58,300 | 1,315 |
| 2001-11-12 | 1,332 | 1,375 | 1,332 | 1,340 | 72,300 | 1,340 |
| 2001-11-09 | 1,309 | 1,339 | 1,309 | 1,330 | 141,500 | 1,330 |
| 2001-11-08 | 1,335 | 1,339 | 1,300 | 1,339 | 113,700 | 1,339 |
| 2001-11-07 | 1,350 | 1,374 | 1,323 | 1,343 | 138,900 | 1,343 |
| 2001-11-06 | 1,350 | 1,380 | 1,345 | 1,370 | 130,500 | 1,370 |
| 2001-11-05 | 1,262 | 1,335 | 1,262 | 1,301 | 38,900 | 1,301 |
| 2001-11-02 | 1,310 | 1,346 | 1,281 | 1,282 | 87,800 | 1,282 |
| 2001-11-01 | 1,368 | 1,368 | 1,312 | 1,322 | 92,400 | 1,322 |
| 2001-10-31 | 1,320 | 1,331 | 1,311 | 1,317 | 129,800 | 1,317 |
| 2001-10-30 | 1,370 | 1,371 | 1,332 | 1,348 | 104,300 | 1,348 |
| 2001-10-29 | 1,400 | 1,415 | 1,380 | 1,396 | 64,500 | 1,396 |
| 2001-10-26 | 1,396 | 1,444 | 1,381 | 1,400 | 95,200 | 1,400 |
| 2001-10-25 | 1,400 | 1,440 | 1,400 | 1,416 | 169,800 | 1,416 |
| 2001-10-24 | 1,400 | 1,445 | 1,390 | 1,390 | 83,100 | 1,390 |
| 2001-10-23 | 1,415 | 1,445 | 1,407 | 1,430 | 95,100 | 1,430 |
| 2001-10-22 | 1,401 | 1,410 | 1,389 | 1,404 | 148,300 | 1,404 |
| 2001-10-19 | 1,388 | 1,440 | 1,388 | 1,421 | 188,300 | 1,421 |
| 2001-10-18 | 1,456 | 1,456 | 1,440 | 1,448 | 289,600 | 1,448 |
| 2001-10-17 | 1,400 | 1,465 | 1,399 | 1,456 | 188,100 | 1,456 |
| 2001-10-16 | 1,420 | 1,422 | 1,351 | 1,419 | 92,500 | 1,419 |
| 2001-10-15 | 1,450 | 1,450 | 1,389 | 1,417 | 96,000 | 1,417 |
| 2001-10-12 | 1,371 | 1,435 | 1,371 | 1,410 | 211,300 | 1,410 |
| 2001-10-11 | 1,340 | 1,380 | 1,323 | 1,348 | 95,700 | 1,348 |
| 2001-10-10 | 1,368 | 1,388 | 1,349 | 1,357 | 111,900 | 1,357 |
| 2001-10-09 | 1,316 | 1,365 | 1,306 | 1,365 | 133,800 | 1,365 |
| 2001-10-05 | 1,336 | 1,366 | 1,301 | 1,306 | 156,800 | 1,306 |
| 2001-10-04 | 1,316 | 1,340 | 1,277 | 1,316 | 115,000 | 1,316 |
| 2001-10-03 | 1,300 | 1,330 | 1,300 | 1,301 | 109,200 | 1,301 |
| 2001-10-02 | 1,282 | 1,301 | 1,266 | 1,295 | 210,400 | 1,295 |
| 2001-10-01 | 1,327 | 1,364 | 1,282 | 1,354 | 115,300 | 1,354 |
| 2001-09-28 | 1,274 | 1,364 | 1,274 | 1,364 | 143,400 | 1,364 |
| 2001-09-27 | 1,295 | 1,295 | 1,244 | 1,294 | 110,200 | 1,294 |
| 2001-09-26 | 1,280 | 1,297 | 1,241 | 1,297 | 123,500 | 1,297 |
| 2001-09-25 | 1,300 | 1,300 | 1,255 | 1,270 | 107,800 | 1,270 |
| 2001-09-21 | 1,200 | 1,250 | 1,198 | 1,218 | 34,800 | 1,218 |
| 2001-09-20 | 1,200 | 1,280 | 1,200 | 1,250 | 49,000 | 1,250 |
| 2001-09-19 | 1,259 | 1,300 | 1,240 | 1,290 | 106,100 | 1,290 |
| 2001-09-18 | 1,190 | 1,265 | 1,190 | 1,239 | 189,200 | 1,239 |
| 2001-09-17 | 1,220 | 1,255 | 1,172 | 1,185 | 65,100 | 1,185 |
| 2001-09-14 | 1,315 | 1,319 | 1,281 | 1,315 | 139,000 | 1,315 |
| 2001-09-13 | 1,215 | 1,255 | 1,215 | 1,254 | 238,300 | 1,254 |
| 2001-09-12 | 1,255 | 1,298 | 1,255 | 1,255 | 47,100 | 1,255 |
| 2001-09-11 | 1,339 | 1,355 | 1,333 | 1,350 | 191,700 | 1,350 |
| 2001-09-10 | 1,331 | 1,365 | 1,301 | 1,331 | 268,200 | 1,331 |
| 2001-09-07 | 1,380 | 1,419 | 1,380 | 1,405 | 251,800 | 1,405 |
| 2001-09-06 | 1,439 | 1,500 | 1,439 | 1,480 | 76,800 | 1,480 |
| 2001-09-05 | 1,450 | 1,470 | 1,425 | 1,470 | 102,700 | 1,470 |
| 2001-09-04 | 1,420 | 1,470 | 1,420 | 1,458 | 99,500 | 1,458 |
| 2001-09-03 | 1,477 | 1,504 | 1,425 | 1,426 | 92,600 | 1,426 |
| 2001-08-31 | 1,500 | 1,538 | 1,500 | 1,507 | 40,200 | 1,507 |
| 2001-08-30 | 1,534 | 1,558 | 1,487 | 1,540 | 75,100 | 1,540 |
| 2001-08-29 | 1,550 | 1,550 | 1,511 | 1,530 | 108,200 | 1,530 |
| 2001-08-28 | 1,590 | 1,590 | 1,541 | 1,570 | 107,300 | 1,570 |
| 2001-08-27 | 1,541 | 1,588 | 1,538 | 1,560 | 161,000 | 1,560 |
| 2001-08-24 | 1,511 | 1,514 | 1,490 | 1,491 | 93,300 | 1,491 |
| 2001-08-23 | 1,560 | 1,560 | 1,504 | 1,511 | 115,600 | 1,511 |
| 2001-08-22 | 1,497 | 1,553 | 1,497 | 1,515 | 84,400 | 1,515 |
| 2001-08-21 | 1,525 | 1,525 | 1,481 | 1,497 | 143,100 | 1,497 |
| 2001-08-20 | 1,456 | 1,528 | 1,456 | 1,525 | 102,000 | 1,525 |
| 2001-08-17 | 1,545 | 1,580 | 1,540 | 1,565 | 140,000 | 1,565 |
| 2001-08-16 | 1,545 | 1,548 | 1,513 | 1,515 | 127,300 | 1,515 |
| 2001-08-15 | 1,545 | 1,545 | 1,498 | 1,540 | 88,000 | 1,540 |
| 2001-08-14 | 1,478 | 1,518 | 1,478 | 1,495 | 164,100 | 1,495 |
| 2001-08-13 | 1,470 | 1,485 | 1,438 | 1,438 | 178,700 | 1,438 |
| 2001-08-10 | 1,595 | 1,595 | 1,527 | 1,550 | 127,100 | 1,550 |
| 2001-08-09 | 1,578 | 1,578 | 1,525 | 1,527 | 54,500 | 1,527 |
| 2001-08-08 | 1,590 | 1,598 | 1,570 | 1,578 | 106,500 | 1,578 |
| 2001-08-07 | 1,504 | 1,580 | 1,504 | 1,570 | 108,500 | 1,570 |
| 2001-08-06 | 1,559 | 1,590 | 1,559 | 1,590 | 100,600 | 1,590 |
| 2001-08-03 | 1,640 | 1,669 | 1,550 | 1,560 | 389,100 | 1,560 |
| 2001-08-02 | 1,530 | 1,620 | 1,520 | 1,620 | 330,600 | 1,620 |
| 2001-08-01 | 1,518 | 1,518 | 1,498 | 1,500 | 138,400 | 1,500 |
| 2001-07-31 | 1,460 | 1,508 | 1,458 | 1,480 | 179,200 | 1,480 |
| 2001-07-30 | 1,477 | 1,477 | 1,442 | 1,458 | 91,900 | 1,458 |
| 2001-07-27 | 1,499 | 1,505 | 1,450 | 1,453 | 88,000 | 1,453 |
| 2001-07-26 | 1,505 | 1,508 | 1,490 | 1,498 | 43,300 | 1,498 |
| 2001-07-25 | 1,520 | 1,520 | 1,498 | 1,505 | 206,800 | 1,505 |
| 2001-07-24 | 1,490 | 1,511 | 1,490 | 1,511 | 91,300 | 1,511 |
| 2001-07-23 | 1,512 | 1,512 | 1,495 | 1,510 | 68,300 | 1,510 |
| 2001-07-19 | 1,493 | 1,550 | 1,493 | 1,535 | 120,900 | 1,535 |
| 2001-07-18 | 1,547 | 1,547 | 1,462 | 1,483 | 61,500 | 1,483 |
| 2001-07-17 | 1,565 | 1,565 | 1,520 | 1,521 | 67,000 | 1,521 |
| 2001-07-16 | 1,539 | 1,578 | 1,526 | 1,557 | 161,000 | 1,557 |
| 2001-07-13 | 1,582 | 1,582 | 1,540 | 1,550 | 100,800 | 1,550 |
| 2001-07-12 | 1,543 | 1,553 | 1,470 | 1,522 | 97,200 | 1,522 |
| 2001-07-11 | 1,480 | 1,521 | 1,465 | 1,493 | 104,700 | 1,493 |
| 2001-07-10 | 1,445 | 1,539 | 1,445 | 1,525 | 128,700 | 1,525 |
| 2001-07-09 | 1,505 | 1,505 | 1,425 | 1,425 | 223,000 | 1,425 |
| 2001-07-06 | 1,600 | 1,600 | 1,508 | 1,510 | 88,600 | 1,510 |
| 2001-07-05 | 1,600 | 1,600 | 1,572 | 1,577 | 97,000 | 1,577 |
| 2001-07-04 | 1,626 | 1,626 | 1,550 | 1,600 | 155,100 | 1,600 |
| 2001-07-03 | 1,649 | 1,649 | 1,595 | 1,606 | 251,100 | 1,606 |
| 2001-07-02 | 1,599 | 1,620 | 1,580 | 1,619 | 174,900 | 1,619 |
| 2001-06-29 | 1,615 | 1,654 | 1,610 | 1,629 | 260,500 | 1,629 |
| 2001-06-28 | 1,601 | 1,615 | 1,580 | 1,607 | 89,400 | 1,607 |
| 2001-06-27 | 1,617 | 1,623 | 1,608 | 1,618 | 133,300 | 1,618 |
| 2001-06-26 | 1,640 | 1,647 | 1,617 | 1,617 | 117,600 | 1,617 |
| 2001-06-25 | 1,641 | 1,649 | 1,600 | 1,616 | 248,300 | 1,616 |
| 2001-06-22 | 1,658 | 1,687 | 1,656 | 1,671 | 307,500 | 1,671 |
| 2001-06-21 | 1,655 | 1,659 | 1,644 | 1,650 | 274,000 | 1,650 |
| 2001-06-20 | 1,675 | 1,675 | 1,653 | 1,660 | 141,200 | 1,660 |
| 2001-06-19 | 1,664 | 1,730 | 1,664 | 1,675 | 175,900 | 1,675 |
| 2001-06-18 | 1,672 | 1,692 | 1,662 | 1,664 | 82,600 | 1,664 |
| 2001-06-15 | 1,709 | 1,712 | 1,670 | 1,702 | 375,400 | 1,702 |
| 2001-06-14 | 1,670 | 1,690 | 1,670 | 1,679 | 44,100 | 1,679 |
| 2001-06-13 | 1,669 | 1,705 | 1,662 | 1,700 | 104,600 | 1,700 |
| 2001-06-12 | 1,710 | 1,713 | 1,632 | 1,669 | 89,500 | 1,669 |
| 2001-06-11 | 1,710 | 1,733 | 1,710 | 1,730 | 241,600 | 1,730 |
| 2001-06-08 | 1,700 | 1,714 | 1,699 | 1,700 | 254,100 | 1,700 |
| 2001-06-07 | 1,697 | 1,699 | 1,693 | 1,699 | 69,000 | 1,699 |
| 2001-06-06 | 1,690 | 1,700 | 1,690 | 1,697 | 119,600 | 1,697 |
| 2001-06-05 | 1,700 | 1,700 | 1,693 | 1,697 | 131,800 | 1,697 |
| 2001-06-04 | 1,658 | 1,709 | 1,658 | 1,700 | 184,900 | 1,700 |
| 2001-06-01 | 1,640 | 1,667 | 1,636 | 1,654 | 128,200 | 1,654 |
| 2001-05-31 | 1,605 | 1,643 | 1,600 | 1,610 | 176,000 | 1,610 |
| 2001-05-30 | 1,687 | 1,687 | 1,610 | 1,612 | 104,100 | 1,612 |
| 2001-05-29 | 1,640 | 1,660 | 1,640 | 1,657 | 42,900 | 1,657 |
| 2001-05-28 | 1,640 | 1,660 | 1,631 | 1,632 | 103,400 | 1,632 |
| 2001-05-25 | 1,700 | 1,700 | 1,665 | 1,666 | 53,300 | 1,666 |
| 2001-05-24 | 1,670 | 1,685 | 1,651 | 1,680 | 135,900 | 1,680 |
| 2001-05-23 | 1,730 | 1,730 | 1,690 | 1,699 | 115,200 | 1,699 |
| 2001-05-22 | 1,730 | 1,740 | 1,727 | 1,731 | 230,600 | 1,731 |
| 2001-05-21 | 1,699 | 1,722 | 1,699 | 1,715 | 133,600 | 1,715 |
| 2001-05-18 | 1,700 | 1,722 | 1,690 | 1,690 | 142,500 | 1,690 |
| 2001-05-17 | 1,672 | 1,690 | 1,668 | 1,680 | 387,100 | 1,680 |
| 2001-05-16 | 1,681 | 1,700 | 1,600 | 1,612 | 370,100 | 1,612 |
| 2001-05-15 | 1,690 | 1,722 | 1,663 | 1,700 | 168,500 | 1,700 |
| 2001-05-14 | 1,687 | 1,710 | 1,680 | 1,691 | 72,400 | 1,691 |
| 2001-05-11 | 1,735 | 1,735 | 1,680 | 1,680 | 124,000 | 1,680 |
| 2001-05-10 | 1,701 | 1,705 | 1,695 | 1,705 | 200,300 | 1,705 |
| 2001-05-09 | 1,740 | 1,740 | 1,706 | 1,706 | 150,600 | 1,706 |
| 2001-05-08 | 1,740 | 1,775 | 1,710 | 1,710 | 243,100 | 1,710 |
| 2001-05-07 | 1,712 | 1,750 | 1,703 | 1,730 | 230,900 | 1,730 |
| 2001-05-02 | 1,714 | 1,720 | 1,691 | 1,702 | 283,300 | 1,702 |
| 2001-05-01 | 1,700 | 1,741 | 1,699 | 1,714 | 166,400 | 1,714 |
| 2001-04-27 | 1,692 | 1,700 | 1,663 | 1,678 | 104,700 | 1,678 |
| 2001-04-26 | 1,700 | 1,701 | 1,691 | 1,691 | 131,000 | 1,691 |
| 2001-04-25 | 1,700 | 1,701 | 1,695 | 1,697 | 171,200 | 1,697 |
| 2001-04-24 | 1,725 | 1,740 | 1,699 | 1,717 | 149,100 | 1,717 |
| 2001-04-23 | 1,750 | 1,768 | 1,726 | 1,749 | 86,600 | 1,749 |
| 2001-04-20 | 1,770 | 1,775 | 1,710 | 1,740 | 200,900 | 1,740 |
| 2001-04-19 | 1,790 | 1,800 | 1,760 | 1,763 | 159,700 | 1,763 |
| 2001-04-18 | 1,740 | 1,761 | 1,716 | 1,738 | 240,800 | 1,738 |
| 2001-04-17 | 1,725 | 1,768 | 1,716 | 1,740 | 145,300 | 1,740 |
| 2001-04-16 | 1,750 | 1,780 | 1,731 | 1,740 | 101,100 | 1,740 |
| 2001-04-13 | 1,740 | 1,797 | 1,730 | 1,764 | 190,100 | 1,764 |
| 2001-04-12 | 1,705 | 1,749 | 1,705 | 1,730 | 216,700 | 1,730 |
| 2001-04-11 | 1,702 | 1,789 | 1,702 | 1,765 | 211,700 | 1,765 |
| 2001-04-10 | 1,810 | 1,811 | 1,730 | 1,732 | 127,000 | 1,732 |
| 2001-04-09 | 1,825 | 1,825 | 1,767 | 1,780 | 159,700 | 1,780 |
| 2001-04-06 | 1,837 | 1,838 | 1,765 | 1,765 | 126,800 | 1,765 |
| 2001-04-05 | 1,720 | 1,778 | 1,718 | 1,777 | 181,100 | 1,777 |
| 2001-04-04 | 1,719 | 1,759 | 1,717 | 1,720 | 143,900 | 1,720 |
| 2001-04-03 | 1,769 | 1,779 | 1,750 | 1,779 | 222,900 | 1,779 |
| 2001-04-02 | 1,791 | 1,791 | 1,690 | 1,770 | 127,600 | 1,770 |
| 2001-03-30 | 1,806 | 1,828 | 1,770 | 1,770 | 121,300 | 1,770 |
| 2001-03-29 | 1,780 | 1,820 | 1,780 | 1,801 | 96,700 | 1,801 |
| 2001-03-28 | 1,920 | 1,930 | 1,860 | 1,900 | 172,700 | 1,900 |
| 2001-03-27 | 1,890 | 1,899 | 1,850 | 1,858 | 138,100 | 1,858 |
| 2001-03-26 | 1,799 | 1,871 | 1,791 | 1,870 | 247,600 | 1,870 |
| 2001-03-23 | 1,710 | 1,760 | 1,680 | 1,741 | 180,100 | 1,741 |
| 2001-03-22 | 1,595 | 1,748 | 1,595 | 1,621 | 428,800 | 1,621 |
| 2001-03-21 | 1,510 | 1,713 | 1,510 | 1,685 | 296,500 | 1,685 |
| 2001-03-19 | 1,615 | 1,655 | 1,615 | 1,620 | 137,000 | 1,620 |
| 2001-03-16 | 1,576 | 1,693 | 1,576 | 1,675 | 161,500 | 1,675 |
| 2001-03-15 | 1,580 | 1,600 | 1,505 | 1,567 | 278,000 | 1,567 |
| 2001-03-14 | 1,620 | 1,700 | 1,610 | 1,610 | 67,500 | 1,610 |
| 2001-03-13 | 1,710 | 1,730 | 1,650 | 1,650 | 191,400 | 1,650 |
| 2001-03-12 | 1,690 | 1,750 | 1,689 | 1,750 | 192,100 | 1,750 |
| 2001-03-09 | 1,715 | 1,720 | 1,714 | 1,716 | 160,900 | 1,716 |
| 2001-03-08 | 1,745 | 1,760 | 1,740 | 1,745 | 127,900 | 1,745 |
| 2001-03-07 | 1,746 | 1,780 | 1,740 | 1,745 | 171,700 | 1,745 |
| 2001-03-06 | 1,710 | 1,790 | 1,708 | 1,730 | 188,500 | 1,730 |
| 2001-03-05 | 1,728 | 1,729 | 1,715 | 1,715 | 165,600 | 1,715 |
| 2001-03-02 | 1,728 | 1,749 | 1,720 | 1,729 | 149,500 | 1,729 |
| 2001-03-01 | 1,729 | 1,760 | 1,721 | 1,730 | 209,900 | 1,730 |
| 2001-02-28 | 1,714 | 1,739 | 1,714 | 1,730 | 429,300 | 1,730 |
| 2001-02-27 | 1,742 | 1,766 | 1,662 | 1,700 | 288,500 | 1,700 |
| 2001-02-26 | 1,720 | 1,798 | 1,720 | 1,772 | 280,200 | 1,772 |
| 2001-02-23 | 1,662 | 1,730 | 1,662 | 1,719 | 206,400 | 1,719 |
| 2001-02-22 | 1,715 | 1,735 | 1,692 | 1,692 | 187,900 | 1,692 |
| 2001-02-21 | 1,724 | 1,770 | 1,719 | 1,745 | 128,200 | 1,745 |
| 2001-02-20 | 1,690 | 1,754 | 1,690 | 1,754 | 132,800 | 1,754 |
| 2001-02-19 | 1,660 | 1,737 | 1,660 | 1,720 | 83,700 | 1,720 |
| 2001-02-16 | 1,640 | 1,711 | 1,640 | 1,680 | 103,100 | 1,680 |
| 2001-02-15 | 1,672 | 1,680 | 1,622 | 1,659 | 83,000 | 1,659 |
| 2001-02-14 | 1,610 | 1,640 | 1,608 | 1,610 | 89,400 | 1,610 |
| 2001-02-13 | 1,606 | 1,655 | 1,606 | 1,645 | 95,300 | 1,645 |
| 2001-02-09 | 1,575 | 1,640 | 1,570 | 1,615 | 147,600 | 1,615 |
| 2001-02-08 | 1,600 | 1,624 | 1,585 | 1,592 | 192,200 | 1,592 |
| 2001-02-07 | 1,609 | 1,627 | 1,600 | 1,600 | 199,900 | 1,600 |
| 2001-02-06 | 1,600 | 1,640 | 1,600 | 1,639 | 284,900 | 1,639 |
| 2001-02-05 | 1,651 | 1,671 | 1,610 | 1,620 | 277,100 | 1,620 |
| 2001-02-02 | 1,746 | 1,768 | 1,689 | 1,741 | 176,800 | 1,741 |
| 2001-02-01 | 1,751 | 1,793 | 1,750 | 1,776 | 251,700 | 1,776 |
| 2001-01-31 | 1,780 | 1,823 | 1,779 | 1,811 | 143,500 | 1,811 |
| 2001-01-30 | 1,780 | 1,810 | 1,775 | 1,780 | 221,700 | 1,780 |
| 2001-01-29 | 1,780 | 1,819 | 1,780 | 1,780 | 132,500 | 1,780 |
| 2001-01-26 | 1,810 | 1,821 | 1,780 | 1,780 | 228,300 | 1,780 |
| 2001-01-25 | 1,849 | 1,849 | 1,819 | 1,835 | 108,800 | 1,835 |
| 2001-01-24 | 1,801 | 1,825 | 1,800 | 1,800 | 144,900 | 1,800 |
| 2001-01-23 | 1,800 | 1,810 | 1,795 | 1,800 | 112,300 | 1,800 |
| 2001-01-22 | 1,810 | 1,820 | 1,782 | 1,790 | 249,200 | 1,790 |
| 2001-01-19 | 1,760 | 1,830 | 1,760 | 1,810 | 262,600 | 1,810 |
| 2001-01-18 | 1,725 | 1,780 | 1,720 | 1,730 | 164,900 | 1,730 |
| 2001-01-17 | 1,720 | 1,729 | 1,630 | 1,670 | 139,300 | 1,670 |
| 2001-01-16 | 1,743 | 1,743 | 1,691 | 1,720 | 258,000 | 1,720 |
| 2001-01-15 | 1,610 | 1,680 | 1,610 | 1,660 | 221,200 | 1,660 |
| 2001-01-12 | 1,506 | 1,555 | 1,505 | 1,533 | 127,200 | 1,533 |
| 2001-01-11 | 1,590 | 1,590 | 1,505 | 1,505 | 139,500 | 1,505 |
| 2001-01-10 | 1,560 | 1,621 | 1,550 | 1,590 | 209,700 | 1,590 |
| 2001-01-09 | 1,605 | 1,605 | 1,550 | 1,550 | 79,100 | 1,550 |
| 2001-01-05 | 1,570 | 1,629 | 1,550 | 1,606 | 122,900 | 1,606 |
| 2001-01-04 | 1,635 | 1,655 | 1,580 | 1,583 | 67,600 | 1,583 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
