7267 ホンダ 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 | 5,160 | 5,240 | 5,140 | 5,230 | 1,607,200 | 871.67 |
| 2001-12-27 | 5,050 | 5,150 | 5,050 | 5,140 | 2,344,400 | 856.67 |
| 2001-12-26 | 5,030 | 5,070 | 5,010 | 5,040 | 2,379,500 | 840 |
| 2001-12-25 | 4,980 | 5,050 | 4,900 | 5,020 | 2,465,600 | 836.67 |
| 2001-12-21 | 5,000 | 5,040 | 4,980 | 5,030 | 3,238,900 | 838.33 |
| 2001-12-20 | 4,950 | 5,000 | 4,920 | 4,970 | 2,751,300 | 828.33 |
| 2001-12-19 | 4,900 | 4,950 | 4,870 | 4,950 | 2,477,100 | 825 |
| 2001-12-18 | 4,900 | 4,910 | 4,840 | 4,890 | 2,470,000 | 815 |
| 2001-12-17 | 4,870 | 4,900 | 4,830 | 4,850 | 1,934,000 | 808.33 |
| 2001-12-14 | 4,730 | 4,900 | 4,670 | 4,850 | 6,092,500 | 808.33 |
| 2001-12-13 | 4,860 | 4,870 | 4,720 | 4,730 | 2,072,800 | 788.33 |
| 2001-12-12 | 4,780 | 4,960 | 4,770 | 4,910 | 1,932,000 | 818.33 |
| 2001-12-11 | 4,790 | 4,820 | 4,750 | 4,780 | 1,372,500 | 796.67 |
| 2001-12-10 | 4,820 | 4,830 | 4,720 | 4,770 | 1,795,200 | 795 |
| 2001-12-07 | 4,950 | 4,950 | 4,880 | 4,900 | 1,402,000 | 816.67 |
| 2001-12-06 | 5,000 | 5,030 | 4,830 | 4,960 | 2,742,400 | 826.67 |
| 2001-12-05 | 4,800 | 4,900 | 4,770 | 4,900 | 2,407,900 | 816.67 |
| 2001-12-04 | 4,710 | 4,730 | 4,610 | 4,670 | 1,610,000 | 778.33 |
| 2001-12-03 | 4,720 | 4,740 | 4,580 | 4,720 | 1,870,000 | 786.67 |
| 2001-11-30 | 4,650 | 4,720 | 4,610 | 4,670 | 1,624,500 | 778.33 |
| 2001-11-29 | 4,690 | 4,690 | 4,600 | 4,690 | 1,616,300 | 781.67 |
| 2001-11-28 | 4,760 | 4,790 | 4,660 | 4,660 | 1,491,700 | 776.67 |
| 2001-11-27 | 4,840 | 4,910 | 4,840 | 4,840 | 2,071,900 | 806.67 |
| 2001-11-26 | 4,860 | 4,970 | 4,840 | 4,890 | 3,281,600 | 815 |
| 2001-11-22 | 4,610 | 4,680 | 4,520 | 4,660 | 2,465,100 | 776.67 |
| 2001-11-21 | 4,740 | 4,770 | 4,620 | 4,710 | 2,166,100 | 785 |
| 2001-11-20 | 4,850 | 4,940 | 4,830 | 4,840 | 3,185,600 | 806.67 |
| 2001-11-19 | 4,700 | 4,870 | 4,650 | 4,800 | 2,949,200 | 800 |
| 2001-11-16 | 4,590 | 4,670 | 4,580 | 4,600 | 3,233,800 | 766.67 |
| 2001-11-15 | 4,470 | 4,560 | 4,420 | 4,540 | 1,974,200 | 756.67 |
| 2001-11-14 | 4,390 | 4,480 | 4,330 | 4,370 | 1,702,900 | 728.33 |
| 2001-11-13 | 4,300 | 4,310 | 4,220 | 4,290 | 1,975,600 | 715 |
| 2001-11-12 | 4,460 | 4,510 | 4,270 | 4,300 | 2,701,300 | 716.67 |
| 2001-11-09 | 4,570 | 4,590 | 4,440 | 4,510 | 2,163,200 | 751.67 |
| 2001-11-08 | 4,530 | 4,610 | 4,490 | 4,550 | 2,139,200 | 758.33 |
| 2001-11-07 | 4,620 | 4,630 | 4,480 | 4,480 | 2,105,200 | 746.67 |
| 2001-11-06 | 4,620 | 4,690 | 4,560 | 4,670 | 2,354,800 | 778.33 |
| 2001-11-05 | 4,500 | 4,570 | 4,470 | 4,570 | 2,041,100 | 761.67 |
| 2001-11-02 | 4,420 | 4,600 | 4,400 | 4,440 | 2,486,100 | 740 |
| 2001-11-01 | 4,490 | 4,520 | 4,430 | 4,470 | 2,332,800 | 745 |
| 2001-10-31 | 4,500 | 4,570 | 4,390 | 4,390 | 2,533,000 | 731.67 |
| 2001-10-30 | 4,480 | 4,570 | 4,460 | 4,550 | 1,523,600 | 758.33 |
| 2001-10-29 | 4,630 | 4,660 | 4,520 | 4,530 | 1,267,800 | 755 |
| 2001-10-26 | 4,600 | 4,630 | 4,510 | 4,530 | 1,895,200 | 755 |
| 2001-10-25 | 4,580 | 4,700 | 4,560 | 4,650 | 2,941,200 | 775 |
| 2001-10-24 | 4,470 | 4,570 | 4,460 | 4,530 | 1,646,400 | 755 |
| 2001-10-23 | 4,380 | 4,470 | 4,310 | 4,470 | 1,762,600 | 745 |
| 2001-10-22 | 4,300 | 4,340 | 4,200 | 4,230 | 1,041,600 | 705 |
| 2001-10-19 | 4,380 | 4,380 | 4,300 | 4,350 | 900,000 | 725 |
| 2001-10-18 | 4,420 | 4,480 | 4,360 | 4,410 | 1,495,900 | 735 |
| 2001-10-17 | 4,400 | 4,460 | 4,350 | 4,450 | 1,665,900 | 741.67 |
| 2001-10-16 | 4,310 | 4,370 | 4,270 | 4,300 | 1,782,000 | 716.67 |
| 2001-10-15 | 4,440 | 4,450 | 4,290 | 4,320 | 2,051,500 | 720 |
| 2001-10-12 | 4,520 | 4,600 | 4,450 | 4,590 | 4,083,000 | 765 |
| 2001-10-11 | 4,170 | 4,470 | 4,150 | 4,370 | 4,953,800 | 728.33 |
| 2001-10-10 | 3,990 | 4,020 | 3,900 | 3,970 | 2,021,400 | 661.67 |
| 2001-10-09 | 4,160 | 4,220 | 3,940 | 3,960 | 2,623,600 | 660 |
| 2001-10-05 | 4,250 | 4,300 | 4,170 | 4,260 | 2,844,200 | 710 |
| 2001-10-04 | 4,200 | 4,220 | 4,070 | 4,200 | 3,110,300 | 700 |
| 2001-10-03 | 4,180 | 4,230 | 4,090 | 4,100 | 3,703,700 | 683.33 |
| 2001-10-02 | 4,020 | 4,030 | 3,830 | 4,030 | 2,767,000 | 671.67 |
| 2001-10-01 | 3,990 | 4,050 | 3,950 | 4,010 | 3,167,700 | 668.33 |
| 2001-09-28 | 3,930 | 3,970 | 3,850 | 3,870 | 3,157,900 | 645 |
| 2001-09-27 | 3,590 | 3,830 | 3,580 | 3,830 | 2,811,300 | 638.33 |
| 2001-09-26 | 3,600 | 3,630 | 3,550 | 3,620 | 2,782,500 | 603.33 |
| 2001-09-25 | 3,690 | 3,730 | 3,600 | 3,650 | 3,895,600 | 608.33 |
| 2001-09-21 | 3,170 | 3,320 | 3,090 | 3,300 | 3,684,100 | 550 |
| 2001-09-20 | 3,680 | 3,710 | 3,530 | 3,570 | 3,628,800 | 595 |
| 2001-09-19 | 3,700 | 3,880 | 3,640 | 3,770 | 6,565,200 | 628.33 |
| 2001-09-18 | 3,950 | 3,990 | 3,720 | 3,770 | 5,235,000 | 628.33 |
| 2001-09-17 | 3,950 | 3,970 | 3,800 | 3,850 | 6,941,900 | 641.67 |
| 2001-09-14 | 4,340 | 4,350 | 4,100 | 4,300 | 8,584,700 | 716.67 |
| 2001-09-13 | 4,540 | 4,590 | 4,340 | 4,350 | 5,270,500 | 725 |
| 2001-09-12 | 4,660 | 4,710 | 4,590 | 4,590 | 2,453,800 | 765 |
| 2001-09-11 | 4,840 | 4,880 | 4,790 | 4,840 | 2,846,300 | 806.67 |
| 2001-09-10 | 4,810 | 4,920 | 4,800 | 4,820 | 3,855,300 | 803.33 |
| 2001-09-07 | 4,730 | 4,960 | 4,680 | 4,810 | 5,572,000 | 801.67 |
| 2001-09-06 | 4,520 | 4,680 | 4,490 | 4,630 | 4,838,100 | 771.67 |
| 2001-09-05 | 4,250 | 4,480 | 4,200 | 4,420 | 4,076,400 | 736.67 |
| 2001-09-04 | 4,110 | 4,240 | 4,080 | 4,240 | 2,972,100 | 706.67 |
| 2001-09-03 | 4,300 | 4,300 | 4,150 | 4,150 | 1,633,200 | 691.67 |
| 2001-08-31 | 4,480 | 4,480 | 4,240 | 4,290 | 2,765,500 | 715 |
| 2001-08-30 | 4,510 | 4,540 | 4,480 | 4,520 | 1,848,000 | 753.33 |
| 2001-08-29 | 4,590 | 4,610 | 4,530 | 4,540 | 2,187,800 | 756.67 |
| 2001-08-28 | 4,550 | 4,570 | 4,480 | 4,540 | 1,907,100 | 756.67 |
| 2001-08-27 | 4,600 | 4,600 | 4,420 | 4,500 | 1,840,100 | 750 |
| 2001-08-24 | 4,620 | 4,620 | 4,480 | 4,540 | 1,650,000 | 756.67 |
| 2001-08-23 | 4,700 | 4,710 | 4,500 | 4,520 | 2,689,200 | 753.33 |
| 2001-08-22 | 4,650 | 4,720 | 4,600 | 4,650 | 6,306,700 | 775 |
| 2001-08-21 | 4,660 | 4,670 | 4,390 | 4,450 | 6,675,000 | 741.67 |
| 2001-08-20 | 4,780 | 4,800 | 4,700 | 4,710 | 2,119,800 | 785 |
| 2001-08-17 | 4,850 | 4,990 | 4,740 | 4,860 | 3,196,900 | 810 |
| 2001-08-16 | 4,800 | 4,840 | 4,680 | 4,810 | 5,281,100 | 801.67 |
| 2001-08-15 | 5,150 | 5,160 | 5,040 | 5,050 | 2,220,600 | 841.67 |
| 2001-08-14 | 5,310 | 5,340 | 5,190 | 5,240 | 2,090,500 | 873.33 |
| 2001-08-13 | 5,350 | 5,360 | 5,270 | 5,310 | 1,162,300 | 885 |
| 2001-08-10 | 5,370 | 5,440 | 5,320 | 5,360 | 1,922,400 | 893.33 |
| 2001-08-09 | 5,510 | 5,560 | 5,440 | 5,440 | 1,109,300 | 906.67 |
| 2001-08-08 | 5,430 | 5,570 | 5,410 | 5,570 | 1,662,600 | 928.33 |
| 2001-08-07 | 5,410 | 5,530 | 5,410 | 5,500 | 1,080,100 | 916.67 |
| 2001-08-06 | 5,470 | 5,540 | 5,400 | 5,510 | 1,599,600 | 918.33 |
| 2001-08-03 | 5,540 | 5,650 | 5,490 | 5,510 | 2,646,800 | 918.33 |
| 2001-08-02 | 5,710 | 5,740 | 5,660 | 5,740 | 3,480,000 | 956.67 |
| 2001-08-01 | 5,880 | 5,920 | 5,660 | 5,690 | 4,524,700 | 948.33 |
| 2001-07-31 | 5,660 | 5,720 | 5,650 | 5,680 | 2,672,000 | 946.67 |
| 2001-07-30 | 5,560 | 5,580 | 5,520 | 5,560 | 1,370,000 | 926.67 |
| 2001-07-27 | 5,480 | 5,640 | 5,480 | 5,510 | 1,170,000 | 918.33 |
| 2001-07-26 | 5,470 | 5,490 | 5,410 | 5,430 | 1,537,000 | 905 |
| 2001-07-25 | 5,450 | 5,570 | 5,430 | 5,500 | 1,853,000 | 916.67 |
| 2001-07-24 | 5,350 | 5,490 | 5,330 | 5,480 | 2,193,000 | 913.33 |
| 2001-07-23 | 5,300 | 5,320 | 5,260 | 5,270 | 1,606,000 | 878.33 |
| 2001-07-19 | 5,280 | 5,310 | 5,200 | 5,250 | 1,469,000 | 875 |
| 2001-07-18 | 5,380 | 5,390 | 5,270 | 5,290 | 1,175,000 | 881.67 |
| 2001-07-17 | 5,480 | 5,480 | 5,390 | 5,410 | 2,215,000 | 901.67 |
| 2001-07-16 | 5,350 | 5,440 | 5,330 | 5,410 | 1,510,000 | 901.67 |
| 2001-07-13 | 5,250 | 5,330 | 5,230 | 5,310 | 2,536,000 | 885 |
| 2001-07-12 | 5,430 | 5,450 | 5,290 | 5,290 | 2,831,000 | 881.67 |
| 2001-07-11 | 5,540 | 5,630 | 5,460 | 5,460 | 1,914,000 | 910 |
| 2001-07-10 | 5,690 | 5,690 | 5,520 | 5,520 | 1,670,000 | 920 |
| 2001-07-09 | 5,470 | 5,680 | 5,470 | 5,660 | 1,751,000 | 943.33 |
| 2001-07-06 | 5,630 | 5,670 | 5,560 | 5,570 | 2,208,000 | 928.33 |
| 2001-07-05 | 5,750 | 5,790 | 5,690 | 5,710 | 3,009,000 | 951.67 |
| 2001-07-04 | 5,600 | 5,720 | 5,550 | 5,700 | 2,369,000 | 950 |
| 2001-07-03 | 5,670 | 5,730 | 5,590 | 5,620 | 4,731,000 | 936.67 |
| 2001-07-02 | 5,580 | 5,680 | 5,570 | 5,600 | 4,190,000 | 933.33 |
| 2001-06-29 | 5,510 | 5,540 | 5,470 | 5,480 | 4,857,000 | 913.33 |
| 2001-06-28 | 5,450 | 5,490 | 5,270 | 5,360 | 2,895,000 | 893.33 |
| 2001-06-27 | 5,460 | 5,470 | 5,330 | 5,330 | 1,390,000 | 888.33 |
| 2001-06-26 | 5,450 | 5,490 | 5,350 | 5,440 | 1,976,000 | 906.67 |
| 2001-06-25 | 5,500 | 5,540 | 5,460 | 5,470 | 1,960,000 | 911.67 |
| 2001-06-22 | 5,550 | 5,570 | 5,500 | 5,530 | 2,448,000 | 921.67 |
| 2001-06-21 | 5,490 | 5,500 | 5,430 | 5,500 | 2,577,000 | 916.67 |
| 2001-06-20 | 5,380 | 5,410 | 5,340 | 5,390 | 1,316,000 | 898.33 |
| 2001-06-19 | 5,400 | 5,450 | 5,330 | 5,360 | 1,236,000 | 893.33 |
| 2001-06-18 | 5,450 | 5,490 | 5,350 | 5,370 | 1,863,000 | 895 |
| 2001-06-15 | 5,380 | 5,410 | 5,330 | 5,370 | 1,608,000 | 895 |
| 2001-06-14 | 5,390 | 5,520 | 5,360 | 5,420 | 2,670,000 | 903.33 |
| 2001-06-13 | 5,270 | 5,370 | 5,240 | 5,310 | 1,603,000 | 885 |
| 2001-06-12 | 5,250 | 5,300 | 5,210 | 5,230 | 1,507,000 | 871.67 |
| 2001-06-11 | 5,190 | 5,290 | 5,180 | 5,260 | 1,122,000 | 876.67 |
| 2001-06-08 | 5,200 | 5,220 | 5,090 | 5,160 | 4,261,000 | 860 |
| 2001-06-07 | 5,080 | 5,150 | 5,020 | 5,150 | 1,522,000 | 858.33 |
| 2001-06-06 | 5,200 | 5,220 | 5,060 | 5,130 | 2,125,000 | 855 |
| 2001-06-05 | 5,050 | 5,060 | 4,910 | 5,060 | 1,566,000 | 843.33 |
| 2001-06-04 | 4,940 | 5,030 | 4,910 | 5,010 | 929,000 | 835 |
| 2001-06-01 | 5,080 | 5,080 | 4,880 | 4,940 | 1,393,000 | 823.33 |
| 2001-05-31 | 5,080 | 5,160 | 4,980 | 5,000 | 1,825,000 | 833.33 |
| 2001-05-30 | 5,100 | 5,130 | 4,990 | 5,050 | 1,112,000 | 841.67 |
| 2001-05-29 | 5,160 | 5,170 | 5,110 | 5,130 | 612,000 | 855 |
| 2001-05-28 | 5,160 | 5,190 | 5,120 | 5,180 | 726,000 | 863.33 |
| 2001-05-25 | 5,100 | 5,260 | 5,080 | 5,230 | 1,484,000 | 871.67 |
| 2001-05-24 | 5,090 | 5,140 | 4,930 | 5,060 | 2,085,000 | 843.33 |
| 2001-05-23 | 5,130 | 5,250 | 5,110 | 5,240 | 1,918,000 | 873.33 |
| 2001-05-22 | 5,230 | 5,310 | 5,120 | 5,120 | 1,741,000 | 853.33 |
| 2001-05-21 | 5,220 | 5,310 | 5,220 | 5,280 | 1,262,000 | 880 |
| 2001-05-18 | 5,400 | 5,400 | 5,300 | 5,300 | 2,165,000 | 883.33 |
| 2001-05-17 | 5,370 | 5,390 | 5,270 | 5,350 | 2,100,000 | 891.67 |
| 2001-05-16 | 5,320 | 5,440 | 5,260 | 5,370 | 2,118,000 | 895 |
| 2001-05-15 | 5,300 | 5,320 | 5,220 | 5,270 | 1,245,000 | 878.33 |
| 2001-05-14 | 5,400 | 5,400 | 5,300 | 5,300 | 1,223,000 | 883.33 |
| 2001-05-11 | 5,400 | 5,470 | 5,370 | 5,370 | 2,171,000 | 895 |
| 2001-05-10 | 5,400 | 5,450 | 5,370 | 5,390 | 1,350,000 | 898.33 |
| 2001-05-09 | 5,480 | 5,520 | 5,390 | 5,400 | 2,089,000 | 900 |
| 2001-05-08 | 5,480 | 5,510 | 5,420 | 5,480 | 1,720,000 | 913.33 |
| 2001-05-07 | 5,460 | 5,490 | 5,390 | 5,470 | 2,574,000 | 911.67 |
| 2001-05-02 | 5,510 | 5,630 | 5,460 | 5,630 | 4,165,000 | 938.33 |
| 2001-05-01 | 5,320 | 5,460 | 5,270 | 5,410 | 4,355,000 | 901.67 |
| 2001-04-27 | 5,000 | 5,010 | 4,900 | 4,970 | 1,113,000 | 828.33 |
| 2001-04-26 | 4,900 | 5,000 | 4,870 | 4,900 | 1,112,000 | 816.67 |
| 2001-04-25 | 4,960 | 5,000 | 4,840 | 4,850 | 1,133,000 | 808.33 |
| 2001-04-24 | 4,830 | 5,000 | 4,810 | 4,910 | 1,865,000 | 818.33 |
| 2001-04-23 | 4,900 | 5,050 | 4,750 | 4,780 | 1,630,000 | 796.67 |
| 2001-04-20 | 5,000 | 5,060 | 4,930 | 5,000 | 1,026,000 | 833.33 |
| 2001-04-19 | 5,010 | 5,100 | 4,970 | 4,970 | 2,703,000 | 828.33 |
| 2001-04-18 | 4,810 | 4,970 | 4,800 | 4,960 | 2,037,000 | 826.67 |
| 2001-04-17 | 4,770 | 4,800 | 4,670 | 4,760 | 1,951,000 | 793.33 |
| 2001-04-16 | 4,780 | 4,840 | 4,760 | 4,820 | 864,000 | 803.33 |
| 2001-04-13 | 4,950 | 5,000 | 4,760 | 4,820 | 1,625,000 | 803.33 |
| 2001-04-12 | 4,980 | 5,000 | 4,850 | 4,900 | 1,269,000 | 816.67 |
| 2001-04-11 | 4,850 | 4,980 | 4,720 | 4,980 | 1,496,000 | 830 |
| 2001-04-10 | 4,760 | 4,880 | 4,760 | 4,780 | 1,508,000 | 796.67 |
| 2001-04-09 | 4,920 | 4,930 | 4,700 | 4,700 | 1,513,000 | 783.33 |
| 2001-04-06 | 5,110 | 5,160 | 4,950 | 5,020 | 1,905,000 | 836.67 |
| 2001-04-05 | 5,150 | 5,200 | 5,020 | 5,020 | 1,641,000 | 836.67 |
| 2001-04-04 | 5,110 | 5,120 | 4,980 | 5,110 | 1,989,000 | 851.67 |
| 2001-04-03 | 5,260 | 5,360 | 5,200 | 5,230 | 2,534,000 | 871.67 |
| 2001-04-02 | 5,120 | 5,140 | 4,990 | 5,010 | 1,799,000 | 835 |
| 2001-03-30 | 5,090 | 5,230 | 5,020 | 5,120 | 2,578,000 | 853.33 |
| 2001-03-29 | 4,950 | 5,070 | 4,840 | 4,970 | 2,297,000 | 828.33 |
| 2001-03-28 | 5,040 | 5,150 | 4,900 | 5,130 | 2,668,000 | 855 |
| 2001-03-27 | 5,140 | 5,240 | 5,070 | 5,240 | 1,616,000 | 873.33 |
| 2001-03-26 | 5,110 | 5,350 | 5,010 | 5,350 | 2,391,000 | 891.67 |
| 2001-03-23 | 4,950 | 5,130 | 4,910 | 5,090 | 1,908,000 | 848.33 |
| 2001-03-22 | 5,250 | 5,360 | 5,040 | 5,050 | 3,135,000 | 841.67 |
| 2001-03-21 | 5,090 | 5,350 | 4,970 | 5,350 | 4,552,000 | 891.67 |
| 2001-03-19 | 4,850 | 5,100 | 4,830 | 5,060 | 4,284,000 | 843.33 |
| 2001-03-16 | 4,800 | 4,880 | 4,770 | 4,880 | 3,039,000 | 813.33 |
| 2001-03-15 | 4,520 | 4,850 | 4,500 | 4,780 | 3,013,000 | 796.67 |
| 2001-03-14 | 4,590 | 4,610 | 4,510 | 4,560 | 2,542,000 | 760 |
| 2001-03-13 | 4,680 | 4,740 | 4,540 | 4,540 | 3,198,000 | 756.67 |
| 2001-03-12 | 4,860 | 4,870 | 4,690 | 4,700 | 3,272,000 | 783.33 |
| 2001-03-09 | 4,760 | 4,880 | 4,730 | 4,860 | 5,917,000 | 810 |
| 2001-03-08 | 4,530 | 4,800 | 4,530 | 4,760 | 5,350,000 | 793.33 |
| 2001-03-07 | 4,550 | 4,550 | 4,410 | 4,500 | 2,434,000 | 750 |
| 2001-03-06 | 4,460 | 4,480 | 4,430 | 4,460 | 2,695,000 | 743.33 |
| 2001-03-05 | 4,450 | 4,510 | 4,390 | 4,410 | 2,573,000 | 735 |
| 2001-03-02 | 4,440 | 4,560 | 4,420 | 4,430 | 2,544,000 | 738.33 |
| 2001-03-01 | 4,570 | 4,590 | 4,430 | 4,440 | 2,214,000 | 740 |
| 2001-02-28 | 4,580 | 4,630 | 4,550 | 4,590 | 2,954,000 | 765 |
| 2001-02-27 | 4,770 | 4,780 | 4,660 | 4,680 | 1,853,000 | 780 |
| 2001-02-26 | 4,790 | 4,840 | 4,730 | 4,740 | 1,297,000 | 790 |
| 2001-02-23 | 4,800 | 4,860 | 4,710 | 4,800 | 2,310,000 | 800 |
| 2001-02-22 | 4,600 | 4,910 | 4,600 | 4,770 | 3,518,000 | 795 |
| 2001-02-21 | 4,570 | 4,660 | 4,530 | 4,600 | 2,801,000 | 766.67 |
| 2001-02-20 | 4,460 | 4,550 | 4,460 | 4,550 | 1,325,000 | 758.33 |
| 2001-02-19 | 4,460 | 4,510 | 4,390 | 4,480 | 1,704,000 | 746.67 |
| 2001-02-16 | 4,500 | 4,580 | 4,470 | 4,510 | 4,409,000 | 751.67 |
| 2001-02-15 | 4,730 | 4,770 | 4,710 | 4,730 | 2,227,000 | 788.33 |
| 2001-02-14 | 4,650 | 4,710 | 4,600 | 4,710 | 2,497,000 | 785 |
| 2001-02-13 | 4,730 | 4,820 | 4,700 | 4,700 | 2,613,000 | 783.33 |
| 2001-02-09 | 4,680 | 4,800 | 4,660 | 4,740 | 2,621,000 | 790 |
| 2001-02-08 | 4,790 | 4,860 | 4,720 | 4,730 | 3,014,000 | 788.33 |
| 2001-02-07 | 4,570 | 4,770 | 4,570 | 4,750 | 3,008,000 | 791.67 |
| 2001-02-06 | 4,540 | 4,610 | 4,530 | 4,570 | 1,648,000 | 761.67 |
| 2001-02-05 | 4,510 | 4,570 | 4,500 | 4,520 | 1,624,000 | 753.33 |
| 2001-02-02 | 4,560 | 4,590 | 4,520 | 4,520 | 2,047,000 | 753.33 |
| 2001-02-01 | 4,440 | 4,560 | 4,430 | 4,560 | 1,836,000 | 760 |
| 2001-01-31 | 4,450 | 4,480 | 4,410 | 4,460 | 1,909,000 | 743.33 |
| 2001-01-30 | 4,470 | 4,490 | 4,410 | 4,460 | 1,932,000 | 743.33 |
| 2001-01-29 | 4,380 | 4,460 | 4,380 | 4,440 | 1,603,000 | 740 |
| 2001-01-26 | 4,390 | 4,440 | 4,380 | 4,400 | 3,343,000 | 733.33 |
| 2001-01-25 | 4,450 | 4,550 | 4,420 | 4,490 | 2,582,000 | 748.33 |
| 2001-01-24 | 4,570 | 4,620 | 4,500 | 4,500 | 3,749,000 | 750 |
| 2001-01-23 | 4,510 | 4,560 | 4,480 | 4,520 | 2,603,000 | 753.33 |
| 2001-01-22 | 4,470 | 4,560 | 4,400 | 4,560 | 2,417,000 | 760 |
| 2001-01-19 | 4,470 | 4,500 | 4,420 | 4,470 | 2,556,000 | 745 |
| 2001-01-18 | 4,490 | 4,570 | 4,470 | 4,520 | 3,909,000 | 753.33 |
| 2001-01-17 | 4,460 | 4,490 | 4,400 | 4,450 | 2,328,000 | 741.67 |
| 2001-01-16 | 4,400 | 4,500 | 4,360 | 4,490 | 3,327,000 | 748.33 |
| 2001-01-15 | 4,220 | 4,390 | 4,190 | 4,390 | 2,674,000 | 731.67 |
| 2001-01-12 | 4,250 | 4,270 | 4,160 | 4,230 | 4,195,000 | 705 |
| 2001-01-11 | 4,320 | 4,340 | 4,240 | 4,290 | 3,562,000 | 715 |
| 2001-01-10 | 4,420 | 4,450 | 4,350 | 4,420 | 3,417,000 | 736.67 |
| 2001-01-09 | 4,350 | 4,470 | 4,350 | 4,470 | 3,888,000 | 745 |
| 2001-01-05 | 4,300 | 4,500 | 4,300 | 4,500 | 5,632,000 | 750 |
| 2001-01-04 | 4,210 | 4,300 | 4,200 | 4,300 | 1,895,000 | 716.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
