7203 トヨタ自動車(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 | 3,250 | 3,320 | 3,230 | 3,320 | 3,963,500 | 664 |
| 2001-12-27 | 3,180 | 3,250 | 3,150 | 3,250 | 3,156,300 | 650 |
| 2001-12-26 | 3,150 | 3,180 | 3,140 | 3,170 | 3,075,000 | 634 |
| 2001-12-25 | 3,130 | 3,200 | 3,070 | 3,170 | 5,209,400 | 634 |
| 2001-12-21 | 3,040 | 3,120 | 3,030 | 3,120 | 5,141,200 | 624 |
| 2001-12-20 | 3,030 | 3,070 | 3,000 | 3,050 | 6,299,000 | 610 |
| 2001-12-19 | 3,020 | 3,030 | 2,990 | 3,020 | 4,256,400 | 604 |
| 2001-12-18 | 3,030 | 3,050 | 3,000 | 3,020 | 6,658,100 | 604 |
| 2001-12-17 | 3,020 | 3,030 | 2,970 | 2,985 | 4,425,200 | 597 |
| 2001-12-14 | 2,970 | 3,040 | 2,970 | 3,020 | 12,303,700 | 604 |
| 2001-12-13 | 3,050 | 3,060 | 2,985 | 3,000 | 7,144,500 | 600 |
| 2001-12-12 | 3,070 | 3,110 | 3,060 | 3,080 | 5,964,600 | 616 |
| 2001-12-11 | 3,090 | 3,120 | 3,050 | 3,060 | 6,547,300 | 612 |
| 2001-12-10 | 3,150 | 3,160 | 3,070 | 3,080 | 4,339,900 | 616 |
| 2001-12-07 | 3,200 | 3,230 | 3,150 | 3,150 | 3,628,800 | 630 |
| 2001-12-06 | 3,220 | 3,230 | 3,150 | 3,190 | 6,808,200 | 638 |
| 2001-12-05 | 3,070 | 3,160 | 3,040 | 3,120 | 5,820,700 | 624 |
| 2001-12-04 | 3,120 | 3,140 | 3,020 | 3,040 | 7,233,200 | 608 |
| 2001-12-03 | 3,200 | 3,210 | 3,100 | 3,130 | 6,372,700 | 626 |
| 2001-11-30 | 3,230 | 3,250 | 3,150 | 3,150 | 8,005,300 | 630 |
| 2001-11-29 | 3,180 | 3,230 | 3,120 | 3,230 | 4,406,400 | 646 |
| 2001-11-28 | 3,220 | 3,240 | 3,160 | 3,170 | 5,096,400 | 634 |
| 2001-11-27 | 3,250 | 3,280 | 3,220 | 3,250 | 8,476,100 | 650 |
| 2001-11-26 | 3,330 | 3,340 | 3,250 | 3,260 | 7,996,800 | 652 |
| 2001-11-22 | 3,250 | 3,270 | 3,180 | 3,260 | 5,497,300 | 652 |
| 2001-11-21 | 3,250 | 3,370 | 3,240 | 3,320 | 9,779,200 | 664 |
| 2001-11-20 | 3,330 | 3,410 | 3,250 | 3,250 | 17,721,700 | 650 |
| 2001-11-19 | 3,110 | 3,250 | 3,090 | 3,230 | 11,432,900 | 646 |
| 2001-11-16 | 3,000 | 3,110 | 2,995 | 3,020 | 11,908,100 | 604 |
| 2001-11-15 | 3,030 | 3,040 | 3,000 | 3,000 | 7,848,700 | 600 |
| 2001-11-14 | 3,010 | 3,030 | 2,985 | 2,995 | 5,936,800 | 599 |
| 2001-11-13 | 3,010 | 3,030 | 2,990 | 3,010 | 3,651,300 | 602 |
| 2001-11-12 | 3,110 | 3,120 | 3,030 | 3,040 | 5,122,300 | 608 |
| 2001-11-09 | 3,190 | 3,220 | 3,080 | 3,120 | 11,344,300 | 624 |
| 2001-11-08 | 3,030 | 3,140 | 3,020 | 3,090 | 6,246,000 | 618 |
| 2001-11-07 | 3,050 | 3,050 | 2,985 | 2,985 | 7,155,500 | 597 |
| 2001-11-06 | 3,100 | 3,100 | 3,050 | 3,060 | 6,436,800 | 612 |
| 2001-11-05 | 3,110 | 3,130 | 3,080 | 3,100 | 6,823,400 | 620 |
| 2001-11-02 | 3,090 | 3,120 | 3,040 | 3,040 | 9,466,300 | 608 |
| 2001-11-01 | 3,040 | 3,050 | 2,990 | 3,010 | 6,667,900 | 602 |
| 2001-10-31 | 3,000 | 3,040 | 2,970 | 2,970 | 4,370,400 | 594 |
| 2001-10-30 | 3,010 | 3,040 | 2,970 | 3,010 | 7,275,500 | 602 |
| 2001-10-29 | 3,040 | 3,040 | 3,010 | 3,010 | 3,732,100 | 602 |
| 2001-10-26 | 3,070 | 3,090 | 3,010 | 3,040 | 5,350,900 | 608 |
| 2001-10-25 | 3,110 | 3,170 | 3,070 | 3,080 | 8,473,500 | 616 |
| 2001-10-24 | 3,090 | 3,140 | 3,050 | 3,140 | 9,678,300 | 628 |
| 2001-10-23 | 3,100 | 3,110 | 3,040 | 3,090 | 8,207,100 | 618 |
| 2001-10-22 | 3,030 | 3,050 | 3,000 | 3,030 | 3,029,000 | 606 |
| 2001-10-19 | 3,050 | 3,060 | 3,020 | 3,020 | 3,086,900 | 604 |
| 2001-10-18 | 3,060 | 3,070 | 3,030 | 3,060 | 5,442,900 | 612 |
| 2001-10-17 | 3,100 | 3,100 | 3,050 | 3,070 | 3,775,300 | 614 |
| 2001-10-16 | 3,140 | 3,140 | 3,060 | 3,100 | 4,951,700 | 620 |
| 2001-10-15 | 3,200 | 3,210 | 3,140 | 3,170 | 3,467,400 | 634 |
| 2001-10-12 | 3,300 | 3,300 | 3,210 | 3,250 | 6,742,600 | 650 |
| 2001-10-11 | 3,210 | 3,250 | 3,180 | 3,250 | 5,527,800 | 650 |
| 2001-10-10 | 3,210 | 3,240 | 3,160 | 3,160 | 3,692,800 | 632 |
| 2001-10-09 | 3,380 | 3,380 | 3,170 | 3,190 | 5,461,300 | 638 |
| 2001-10-05 | 3,390 | 3,400 | 3,330 | 3,400 | 3,923,900 | 680 |
| 2001-10-04 | 3,380 | 3,390 | 3,330 | 3,370 | 6,559,400 | 674 |
| 2001-10-03 | 3,350 | 3,420 | 3,220 | 3,220 | 6,210,200 | 644 |
| 2001-10-02 | 3,250 | 3,380 | 3,160 | 3,380 | 4,236,500 | 676 |
| 2001-10-01 | 3,190 | 3,280 | 3,110 | 3,260 | 5,781,400 | 652 |
| 2001-09-28 | 3,070 | 3,130 | 3,040 | 3,060 | 5,721,000 | 612 |
| 2001-09-27 | 2,920 | 2,975 | 2,885 | 2,945 | 3,914,700 | 589 |
| 2001-09-26 | 2,930 | 2,945 | 2,815 | 2,850 | 5,703,700 | 570 |
| 2001-09-25 | 2,950 | 3,010 | 2,880 | 2,970 | 6,335,200 | 594 |
| 2001-09-21 | 2,780 | 2,820 | 2,665 | 2,760 | 10,282,800 | 552 |
| 2001-09-20 | 3,040 | 3,050 | 2,915 | 2,940 | 9,557,000 | 588 |
| 2001-09-19 | 3,160 | 3,230 | 3,100 | 3,140 | 5,959,100 | 628 |
| 2001-09-18 | 3,200 | 3,300 | 3,140 | 3,180 | 9,151,800 | 636 |
| 2001-09-17 | 3,100 | 3,190 | 3,030 | 3,190 | 9,867,900 | 638 |
| 2001-09-14 | 3,100 | 3,230 | 3,090 | 3,200 | 10,442,300 | 640 |
| 2001-09-13 | 3,350 | 3,410 | 3,160 | 3,210 | 8,729,700 | 642 |
| 2001-09-12 | 3,420 | 3,520 | 3,400 | 3,400 | 4,668,500 | 680 |
| 2001-09-11 | 3,660 | 3,680 | 3,620 | 3,650 | 4,340,000 | 730 |
| 2001-09-10 | 3,660 | 3,750 | 3,640 | 3,640 | 4,602,200 | 728 |
| 2001-09-07 | 3,730 | 3,750 | 3,650 | 3,700 | 4,055,000 | 740 |
| 2001-09-06 | 3,710 | 3,790 | 3,700 | 3,750 | 4,282,700 | 750 |
| 2001-09-05 | 3,700 | 3,730 | 3,630 | 3,730 | 4,280,600 | 746 |
| 2001-09-04 | 3,520 | 3,720 | 3,510 | 3,710 | 5,122,100 | 742 |
| 2001-09-03 | 3,610 | 3,680 | 3,560 | 3,570 | 3,420,100 | 714 |
| 2001-08-31 | 3,610 | 3,640 | 3,580 | 3,610 | 5,020,800 | 722 |
| 2001-08-30 | 3,640 | 3,690 | 3,610 | 3,650 | 5,320,000 | 730 |
| 2001-08-29 | 3,700 | 3,720 | 3,630 | 3,650 | 4,630,400 | 730 |
| 2001-08-28 | 3,790 | 3,810 | 3,720 | 3,750 | 4,230,600 | 750 |
| 2001-08-27 | 3,860 | 3,870 | 3,790 | 3,790 | 3,039,400 | 758 |
| 2001-08-24 | 3,850 | 3,900 | 3,840 | 3,840 | 4,939,200 | 768 |
| 2001-08-23 | 3,810 | 3,840 | 3,760 | 3,820 | 5,136,000 | 764 |
| 2001-08-22 | 3,790 | 3,840 | 3,780 | 3,800 | 3,301,500 | 760 |
| 2001-08-21 | 3,810 | 3,850 | 3,790 | 3,800 | 3,651,600 | 760 |
| 2001-08-20 | 3,800 | 3,840 | 3,760 | 3,800 | 3,913,300 | 760 |
| 2001-08-17 | 3,850 | 3,860 | 3,820 | 3,830 | 4,940,200 | 766 |
| 2001-08-16 | 3,950 | 3,950 | 3,890 | 3,900 | 5,940,700 | 780 |
| 2001-08-15 | 4,010 | 4,030 | 3,980 | 4,000 | 3,248,000 | 800 |
| 2001-08-14 | 4,010 | 4,030 | 3,990 | 4,010 | 3,222,200 | 802 |
| 2001-08-13 | 4,000 | 4,030 | 3,980 | 4,000 | 2,958,500 | 800 |
| 2001-08-10 | 4,000 | 4,030 | 3,990 | 4,010 | 2,911,300 | 802 |
| 2001-08-09 | 4,030 | 4,050 | 4,010 | 4,010 | 3,861,100 | 802 |
| 2001-08-08 | 4,080 | 4,080 | 4,040 | 4,070 | 2,978,000 | 814 |
| 2001-08-07 | 4,060 | 4,070 | 4,040 | 4,070 | 3,542,700 | 814 |
| 2001-08-06 | 4,070 | 4,080 | 4,040 | 4,060 | 3,735,400 | 812 |
| 2001-08-03 | 4,080 | 4,110 | 4,050 | 4,070 | 5,977,200 | 814 |
| 2001-08-02 | 4,140 | 4,160 | 4,110 | 4,110 | 4,071,600 | 822 |
| 2001-08-01 | 4,150 | 4,150 | 4,080 | 4,100 | 3,040,000 | 820 |
| 2001-07-31 | 4,130 | 4,140 | 4,060 | 4,120 | 3,216,000 | 824 |
| 2001-07-30 | 4,160 | 4,180 | 4,070 | 4,080 | 2,518,600 | 816 |
| 2001-07-27 | 4,160 | 4,210 | 4,110 | 4,120 | 4,076,400 | 824 |
| 2001-07-26 | 4,120 | 4,120 | 4,090 | 4,110 | 3,297,900 | 822 |
| 2001-07-25 | 4,120 | 4,160 | 4,100 | 4,130 | 4,255,300 | 826 |
| 2001-07-24 | 4,130 | 4,150 | 4,080 | 4,120 | 3,670,300 | 824 |
| 2001-07-23 | 4,130 | 4,140 | 4,070 | 4,100 | 5,232,500 | 820 |
| 2001-07-19 | 4,230 | 4,230 | 4,170 | 4,190 | 3,815,100 | 838 |
| 2001-07-18 | 4,250 | 4,250 | 4,180 | 4,190 | 2,922,800 | 838 |
| 2001-07-17 | 4,280 | 4,280 | 4,250 | 4,260 | 1,851,500 | 852 |
| 2001-07-16 | 4,320 | 4,320 | 4,270 | 4,290 | 1,739,000 | 858 |
| 2001-07-13 | 4,260 | 4,280 | 4,240 | 4,280 | 2,541,200 | 856 |
| 2001-07-12 | 4,300 | 4,320 | 4,240 | 4,260 | 3,471,100 | 852 |
| 2001-07-11 | 4,350 | 4,360 | 4,310 | 4,320 | 2,594,000 | 864 |
| 2001-07-10 | 4,370 | 4,380 | 4,310 | 4,360 | 2,469,000 | 872 |
| 2001-07-09 | 4,330 | 4,370 | 4,330 | 4,360 | 2,713,100 | 872 |
| 2001-07-06 | 4,380 | 4,390 | 4,330 | 4,330 | 3,942,400 | 866 |
| 2001-07-05 | 4,410 | 4,430 | 4,390 | 4,390 | 4,670,500 | 878 |
| 2001-07-04 | 4,400 | 4,400 | 4,360 | 4,400 | 2,090,100 | 880 |
| 2001-07-03 | 4,430 | 4,440 | 4,390 | 4,410 | 4,871,900 | 882 |
| 2001-07-02 | 4,410 | 4,420 | 4,370 | 4,420 | 5,249,100 | 884 |
| 2001-06-29 | 4,380 | 4,410 | 4,370 | 4,390 | 7,899,300 | 878 |
| 2001-06-28 | 4,350 | 4,360 | 4,290 | 4,330 | 4,808,600 | 866 |
| 2001-06-27 | 4,330 | 4,380 | 4,330 | 4,350 | 3,993,100 | 870 |
| 2001-06-26 | 4,310 | 4,350 | 4,280 | 4,330 | 3,740,400 | 866 |
| 2001-06-25 | 4,310 | 4,380 | 4,300 | 4,330 | 4,743,100 | 866 |
| 2001-06-22 | 4,330 | 4,340 | 4,290 | 4,300 | 4,178,100 | 860 |
| 2001-06-21 | 4,240 | 4,300 | 4,230 | 4,300 | 3,874,600 | 860 |
| 2001-06-20 | 4,220 | 4,240 | 4,180 | 4,240 | 3,310,700 | 848 |
| 2001-06-19 | 4,180 | 4,220 | 4,170 | 4,190 | 4,724,700 | 838 |
| 2001-06-18 | 4,180 | 4,180 | 4,130 | 4,150 | 2,253,200 | 830 |
| 2001-06-15 | 4,120 | 4,170 | 4,090 | 4,170 | 3,463,800 | 834 |
| 2001-06-14 | 4,090 | 4,140 | 4,070 | 4,140 | 2,547,500 | 828 |
| 2001-06-13 | 4,080 | 4,100 | 4,050 | 4,070 | 2,232,500 | 814 |
| 2001-06-12 | 4,150 | 4,160 | 4,070 | 4,090 | 2,789,400 | 818 |
| 2001-06-11 | 4,130 | 4,170 | 4,120 | 4,130 | 1,775,100 | 826 |
| 2001-06-08 | 4,080 | 4,150 | 4,080 | 4,110 | 8,504,600 | 822 |
| 2001-06-07 | 4,110 | 4,110 | 4,050 | 4,080 | 2,898,600 | 816 |
| 2001-06-06 | 4,150 | 4,160 | 4,080 | 4,110 | 2,498,200 | 822 |
| 2001-06-05 | 4,090 | 4,130 | 4,070 | 4,130 | 2,773,100 | 826 |
| 2001-06-04 | 4,110 | 4,150 | 4,090 | 4,130 | 2,230,500 | 826 |
| 2001-06-01 | 4,210 | 4,230 | 4,110 | 4,140 | 2,871,300 | 828 |
| 2001-05-31 | 4,210 | 4,270 | 4,200 | 4,200 | 3,944,800 | 840 |
| 2001-05-30 | 4,220 | 4,250 | 4,200 | 4,220 | 2,498,300 | 844 |
| 2001-05-29 | 4,340 | 4,350 | 4,250 | 4,260 | 4,181,900 | 852 |
| 2001-05-28 | 4,240 | 4,310 | 4,230 | 4,300 | 2,624,500 | 860 |
| 2001-05-25 | 4,250 | 4,270 | 4,210 | 4,270 | 2,959,700 | 854 |
| 2001-05-24 | 4,230 | 4,270 | 4,200 | 4,200 | 4,867,200 | 840 |
| 2001-05-23 | 4,170 | 4,270 | 4,150 | 4,250 | 5,999,600 | 850 |
| 2001-05-22 | 4,250 | 4,260 | 4,160 | 4,160 | 4,055,900 | 832 |
| 2001-05-21 | 4,200 | 4,230 | 4,190 | 4,220 | 4,036,500 | 844 |
| 2001-05-18 | 4,270 | 4,270 | 4,190 | 4,190 | 8,283,300 | 838 |
| 2001-05-17 | 4,150 | 4,260 | 4,120 | 4,240 | 12,847,500 | 848 |
| 2001-05-16 | 4,050 | 4,090 | 4,030 | 4,030 | 4,194,200 | 806 |
| 2001-05-15 | 4,030 | 4,070 | 3,980 | 4,070 | 4,508,000 | 814 |
| 2001-05-14 | 4,060 | 4,090 | 4,020 | 4,050 | 4,754,500 | 810 |
| 2001-05-11 | 4,170 | 4,180 | 4,110 | 4,110 | 3,516,700 | 822 |
| 2001-05-10 | 4,190 | 4,190 | 4,140 | 4,170 | 3,954,100 | 834 |
| 2001-05-09 | 4,200 | 4,230 | 4,150 | 4,190 | 8,131,900 | 838 |
| 2001-05-08 | 4,200 | 4,220 | 4,110 | 4,130 | 3,279,500 | 826 |
| 2001-05-07 | 4,280 | 4,280 | 4,180 | 4,250 | 5,180,700 | 850 |
| 2001-05-02 | 4,210 | 4,270 | 4,170 | 4,260 | 6,587,400 | 852 |
| 2001-05-01 | 4,160 | 4,170 | 4,120 | 4,170 | 4,359,500 | 834 |
| 2001-04-27 | 4,110 | 4,120 | 4,070 | 4,110 | 3,815,200 | 822 |
| 2001-04-26 | 4,100 | 4,100 | 4,040 | 4,100 | 5,569,500 | 820 |
| 2001-04-25 | 4,040 | 4,050 | 3,940 | 3,960 | 4,210,000 | 792 |
| 2001-04-24 | 4,000 | 4,070 | 3,990 | 4,000 | 3,848,000 | 800 |
| 2001-04-23 | 4,080 | 4,140 | 4,010 | 4,030 | 3,627,600 | 806 |
| 2001-04-20 | 4,080 | 4,100 | 4,040 | 4,070 | 2,677,400 | 814 |
| 2001-04-19 | 4,200 | 4,200 | 4,080 | 4,090 | 5,587,800 | 818 |
| 2001-04-18 | 4,100 | 4,120 | 4,060 | 4,110 | 4,102,200 | 822 |
| 2001-04-17 | 4,090 | 4,110 | 4,020 | 4,060 | 2,838,700 | 812 |
| 2001-04-16 | 4,100 | 4,150 | 4,070 | 4,070 | 1,350,500 | 814 |
| 2001-04-13 | 4,150 | 4,150 | 4,050 | 4,090 | 3,048,100 | 818 |
| 2001-04-12 | 4,130 | 4,180 | 4,090 | 4,130 | 3,684,200 | 826 |
| 2001-04-11 | 4,120 | 4,160 | 4,030 | 4,160 | 5,347,900 | 832 |
| 2001-04-10 | 4,190 | 4,200 | 4,090 | 4,110 | 3,332,200 | 822 |
| 2001-04-09 | 4,320 | 4,320 | 4,180 | 4,220 | 4,976,900 | 844 |
| 2001-04-06 | 4,400 | 4,400 | 4,280 | 4,300 | 4,184,400 | 860 |
| 2001-04-05 | 4,380 | 4,410 | 4,320 | 4,320 | 5,476,400 | 864 |
| 2001-04-04 | 4,340 | 4,340 | 4,230 | 4,330 | 5,645,600 | 866 |
| 2001-04-03 | 4,350 | 4,450 | 4,330 | 4,340 | 6,639,000 | 868 |
| 2001-04-02 | 4,370 | 4,380 | 4,240 | 4,330 | 6,307,300 | 866 |
| 2001-03-30 | 4,460 | 4,480 | 4,300 | 4,350 | 3,959,600 | 870 |
| 2001-03-29 | 4,490 | 4,500 | 4,350 | 4,420 | 5,172,400 | 884 |
| 2001-03-28 | 4,670 | 4,670 | 4,470 | 4,590 | 5,187,900 | 918 |
| 2001-03-27 | 4,620 | 4,670 | 4,580 | 4,660 | 5,808,600 | 932 |
| 2001-03-26 | 4,510 | 4,650 | 4,430 | 4,650 | 7,670,500 | 930 |
| 2001-03-23 | 4,520 | 4,600 | 4,460 | 4,520 | 4,901,300 | 904 |
| 2001-03-22 | 4,600 | 4,710 | 4,500 | 4,520 | 7,542,700 | 904 |
| 2001-03-21 | 4,460 | 4,650 | 4,440 | 4,650 | 10,900,200 | 930 |
| 2001-03-19 | 4,230 | 4,380 | 4,230 | 4,360 | 7,835,300 | 872 |
| 2001-03-16 | 4,230 | 4,260 | 4,160 | 4,180 | 7,035,300 | 836 |
| 2001-03-15 | 3,970 | 4,150 | 3,950 | 4,150 | 5,379,600 | 830 |
| 2001-03-14 | 4,060 | 4,060 | 4,000 | 4,000 | 3,466,100 | 800 |
| 2001-03-13 | 4,110 | 4,110 | 4,060 | 4,060 | 4,211,400 | 812 |
| 2001-03-12 | 4,150 | 4,200 | 4,120 | 4,140 | 5,577,900 | 828 |
| 2001-03-09 | 4,030 | 4,130 | 4,030 | 4,130 | 8,568,600 | 826 |
| 2001-03-08 | 4,070 | 4,130 | 4,060 | 4,070 | 6,054,900 | 814 |
| 2001-03-07 | 4,080 | 4,090 | 4,040 | 4,050 | 5,490,700 | 810 |
| 2001-03-06 | 4,000 | 4,010 | 3,970 | 4,010 | 2,898,100 | 802 |
| 2001-03-05 | 3,960 | 3,990 | 3,940 | 3,980 | 2,264,900 | 796 |
| 2001-03-02 | 3,930 | 3,970 | 3,890 | 3,930 | 2,467,700 | 786 |
| 2001-03-01 | 4,000 | 4,020 | 3,900 | 3,950 | 4,365,100 | 790 |
| 2001-02-28 | 4,090 | 4,090 | 4,040 | 4,080 | 3,340,500 | 816 |
| 2001-02-27 | 4,110 | 4,120 | 4,040 | 4,090 | 3,683,900 | 818 |
| 2001-02-26 | 4,060 | 4,120 | 4,050 | 4,090 | 6,606,900 | 818 |
| 2001-02-23 | 4,020 | 4,050 | 4,000 | 4,040 | 3,552,900 | 808 |
| 2001-02-22 | 3,960 | 4,020 | 3,930 | 4,020 | 3,916,500 | 804 |
| 2001-02-21 | 3,950 | 3,980 | 3,880 | 3,950 | 2,108,300 | 790 |
| 2001-02-20 | 3,960 | 3,980 | 3,940 | 3,960 | 1,554,000 | 792 |
| 2001-02-19 | 4,000 | 4,000 | 3,930 | 3,970 | 2,550,900 | 794 |
| 2001-02-16 | 4,000 | 4,040 | 3,990 | 4,020 | 3,304,700 | 804 |
| 2001-02-15 | 3,980 | 4,050 | 3,980 | 4,020 | 3,556,300 | 804 |
| 2001-02-14 | 3,990 | 4,030 | 3,960 | 4,030 | 4,542,000 | 806 |
| 2001-02-13 | 3,990 | 4,020 | 3,980 | 4,000 | 4,838,200 | 800 |
| 2001-02-09 | 3,920 | 3,970 | 3,890 | 3,950 | 3,686,600 | 790 |
| 2001-02-08 | 3,920 | 3,920 | 3,870 | 3,890 | 3,211,500 | 778 |
| 2001-02-07 | 3,890 | 3,930 | 3,860 | 3,890 | 1,987,800 | 778 |
| 2001-02-06 | 3,830 | 3,880 | 3,820 | 3,850 | 2,109,900 | 770 |
| 2001-02-05 | 3,890 | 3,900 | 3,810 | 3,830 | 2,340,100 | 766 |
| 2001-02-02 | 4,000 | 4,010 | 3,920 | 3,940 | 3,016,100 | 788 |
| 2001-02-01 | 3,930 | 4,030 | 3,930 | 4,030 | 3,962,300 | 806 |
| 2001-01-31 | 3,970 | 3,980 | 3,930 | 3,970 | 2,245,200 | 794 |
| 2001-01-30 | 3,910 | 3,960 | 3,900 | 3,960 | 4,600,000 | 792 |
| 2001-01-29 | 3,880 | 3,900 | 3,850 | 3,900 | 2,892,000 | 780 |
| 2001-01-26 | 3,840 | 3,850 | 3,800 | 3,850 | 2,675,300 | 770 |
| 2001-01-25 | 3,850 | 3,900 | 3,830 | 3,890 | 3,102,600 | 778 |
| 2001-01-24 | 3,870 | 3,870 | 3,810 | 3,850 | 1,621,300 | 770 |
| 2001-01-23 | 3,880 | 3,880 | 3,800 | 3,830 | 3,780,000 | 766 |
| 2001-01-22 | 3,900 | 3,900 | 3,830 | 3,890 | 4,143,200 | 778 |
| 2001-01-19 | 3,990 | 3,990 | 3,930 | 3,950 | 3,923,900 | 790 |
| 2001-01-18 | 4,000 | 4,010 | 3,920 | 3,950 | 3,526,500 | 790 |
| 2001-01-17 | 4,040 | 4,070 | 3,950 | 4,020 | 8,066,100 | 804 |
| 2001-01-16 | 3,820 | 4,020 | 3,780 | 3,970 | 15,376,500 | 794 |
| 2001-01-15 | 3,510 | 3,560 | 3,480 | 3,520 | 3,833,900 | 704 |
| 2001-01-12 | 3,440 | 3,480 | 3,420 | 3,440 | 3,973,500 | 688 |
| 2001-01-11 | 3,520 | 3,550 | 3,370 | 3,400 | 9,153,400 | 680 |
| 2001-01-10 | 3,800 | 3,810 | 3,670 | 3,670 | 5,951,100 | 734 |
| 2001-01-09 | 3,840 | 3,850 | 3,790 | 3,840 | 5,157,300 | 768 |
| 2001-01-05 | 3,750 | 3,810 | 3,740 | 3,810 | 3,528,900 | 762 |
| 2001-01-04 | 3,700 | 3,740 | 3,690 | 3,720 | 2,664,800 | 744 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
