7600 (株)日本エム・ディ・エム 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 | 2,715 | 2,880 | 2,715 | 2,880 | 9,900 | 2,618.18 |
| 2001-12-27 | 2,665 | 2,715 | 2,600 | 2,715 | 11,200 | 2,468.18 |
| 2001-12-26 | 2,695 | 2,695 | 2,610 | 2,665 | 8,600 | 2,422.73 |
| 2001-12-25 | 2,700 | 2,700 | 2,620 | 2,650 | 6,500 | 2,409.09 |
| 2001-12-21 | 2,670 | 2,715 | 2,605 | 2,715 | 36,800 | 2,468.18 |
| 2001-12-20 | 2,605 | 2,675 | 2,605 | 2,630 | 20,500 | 2,390.91 |
| 2001-12-19 | 2,835 | 2,840 | 2,700 | 2,715 | 9,100 | 2,468.18 |
| 2001-12-18 | 2,830 | 2,870 | 2,800 | 2,835 | 26,200 | 2,577.27 |
| 2001-12-17 | 2,800 | 2,800 | 2,750 | 2,785 | 13,500 | 2,531.82 |
| 2001-12-14 | 2,800 | 2,810 | 2,785 | 2,810 | 125,000 | 2,554.55 |
| 2001-12-13 | 2,800 | 2,805 | 2,770 | 2,785 | 65,400 | 2,531.82 |
| 2001-12-12 | 2,850 | 2,900 | 2,810 | 2,880 | 21,300 | 2,618.18 |
| 2001-12-11 | 3,000 | 3,000 | 2,880 | 2,900 | 24,700 | 2,636.36 |
| 2001-12-10 | 3,200 | 3,200 | 3,050 | 3,100 | 11,600 | 2,818.18 |
| 2001-12-07 | 3,200 | 3,200 | 3,130 | 3,190 | 11,200 | 2,900 |
| 2001-12-06 | 3,400 | 3,400 | 3,150 | 3,200 | 11,300 | 2,909.09 |
| 2001-12-05 | 3,290 | 3,300 | 3,150 | 3,300 | 19,700 | 3,000 |
| 2001-12-04 | 3,200 | 3,290 | 3,150 | 3,290 | 13,200 | 2,990.91 |
| 2001-12-03 | 3,150 | 3,350 | 3,140 | 3,250 | 25,000 | 2,954.55 |
| 2001-11-30 | 3,220 | 3,220 | 3,130 | 3,130 | 21,200 | 2,845.45 |
| 2001-11-29 | 3,270 | 3,350 | 3,260 | 3,270 | 11,000 | 2,972.73 |
| 2001-11-28 | 3,280 | 3,310 | 3,250 | 3,270 | 20,700 | 2,972.73 |
| 2001-11-27 | 3,350 | 3,350 | 3,290 | 3,310 | 20,600 | 3,009.09 |
| 2001-11-26 | 3,400 | 3,400 | 3,300 | 3,360 | 13,700 | 3,054.55 |
| 2001-11-22 | 3,370 | 3,400 | 3,330 | 3,400 | 7,200 | 3,090.91 |
| 2001-11-21 | 3,430 | 3,430 | 3,350 | 3,390 | 20,100 | 3,081.82 |
| 2001-11-20 | 3,350 | 3,400 | 3,290 | 3,320 | 10,800 | 3,018.18 |
| 2001-11-19 | 3,300 | 3,350 | 3,290 | 3,310 | 9,600 | 3,009.09 |
| 2001-11-16 | 3,350 | 3,370 | 3,320 | 3,360 | 10,500 | 3,054.55 |
| 2001-11-15 | 3,390 | 3,400 | 3,350 | 3,400 | 9,300 | 3,090.91 |
| 2001-11-14 | 3,440 | 3,460 | 3,350 | 3,350 | 10,800 | 3,045.45 |
| 2001-11-13 | 3,500 | 3,500 | 3,390 | 3,390 | 15,800 | 3,081.82 |
| 2001-11-12 | 3,450 | 3,450 | 3,380 | 3,380 | 5,500 | 3,072.73 |
| 2001-11-09 | 3,500 | 3,500 | 3,350 | 3,430 | 15,500 | 3,118.18 |
| 2001-11-08 | 3,480 | 3,510 | 3,430 | 3,500 | 11,700 | 3,181.82 |
| 2001-11-07 | 3,600 | 3,600 | 3,480 | 3,550 | 24,300 | 3,227.27 |
| 2001-11-06 | 3,580 | 3,580 | 3,540 | 3,550 | 9,400 | 3,227.27 |
| 2001-11-05 | 3,620 | 3,620 | 3,510 | 3,550 | 8,800 | 3,227.27 |
| 2001-11-02 | 3,670 | 3,670 | 3,510 | 3,510 | 12,900 | 3,190.91 |
| 2001-11-01 | 3,620 | 3,650 | 3,580 | 3,580 | 23,000 | 3,254.55 |
| 2001-10-31 | 3,650 | 3,800 | 3,650 | 3,700 | 34,300 | 3,363.64 |
| 2001-10-30 | 3,600 | 3,800 | 3,600 | 3,800 | 15,600 | 3,454.55 |
| 2001-10-29 | 3,800 | 3,840 | 3,680 | 3,700 | 7,000 | 3,363.64 |
| 2001-10-26 | 3,880 | 3,880 | 3,760 | 3,780 | 39,000 | 3,436.36 |
| 2001-10-25 | 3,850 | 3,850 | 3,680 | 3,700 | 32,600 | 3,363.64 |
| 2001-10-24 | 3,790 | 3,930 | 3,700 | 3,850 | 60,900 | 3,500 |
| 2001-10-23 | 3,600 | 3,800 | 3,560 | 3,790 | 62,400 | 3,445.45 |
| 2001-10-22 | 3,600 | 3,600 | 3,510 | 3,550 | 87,500 | 3,227.27 |
| 2001-10-19 | 3,360 | 3,630 | 3,360 | 3,600 | 186,800 | 3,272.73 |
| 2001-10-18 | 3,300 | 3,360 | 3,250 | 3,310 | 254,800 | 3,009.09 |
| 2001-10-17 | 3,660 | 3,690 | 3,450 | 3,650 | 58,900 | 3,318.18 |
| 2001-10-16 | 3,750 | 3,760 | 3,700 | 3,750 | 16,500 | 3,409.09 |
| 2001-10-15 | 3,800 | 3,850 | 3,750 | 3,770 | 9,300 | 3,427.27 |
| 2001-10-12 | 3,800 | 3,930 | 3,800 | 3,900 | 10,800 | 3,545.45 |
| 2001-10-11 | 3,870 | 3,870 | 3,800 | 3,820 | 12,400 | 3,472.73 |
| 2001-10-10 | 3,840 | 4,000 | 3,830 | 3,850 | 16,300 | 3,500 |
| 2001-10-09 | 3,810 | 3,850 | 3,780 | 3,820 | 18,000 | 3,472.73 |
| 2001-10-05 | 3,850 | 3,940 | 3,850 | 3,940 | 15,600 | 3,581.82 |
| 2001-10-04 | 4,000 | 4,050 | 3,950 | 4,040 | 13,800 | 3,672.73 |
| 2001-10-03 | 3,840 | 4,000 | 3,820 | 3,980 | 18,800 | 3,618.18 |
| 2001-10-02 | 3,930 | 3,930 | 3,850 | 3,850 | 12,800 | 3,500 |
| 2001-10-01 | 4,060 | 4,060 | 3,880 | 3,880 | 34,000 | 3,527.27 |
| 2001-09-28 | 3,710 | 4,000 | 3,710 | 3,920 | 19,000 | 3,563.64 |
| 2001-09-27 | 4,190 | 4,190 | 3,850 | 3,960 | 17,600 | 3,600 |
| 2001-09-26 | 4,200 | 4,300 | 4,100 | 4,250 | 56,600 | 3,863.64 |
| 2001-09-25 | 3,940 | 4,190 | 3,870 | 4,180 | 37,000 | 3,800 |
| 2001-09-21 | 3,600 | 4,000 | 3,450 | 4,000 | 30,600 | 3,636.36 |
| 2001-09-20 | 3,700 | 3,700 | 3,520 | 3,600 | 25,100 | 3,272.73 |
| 2001-09-19 | 3,770 | 3,800 | 3,600 | 3,800 | 25,200 | 3,454.55 |
| 2001-09-18 | 3,400 | 3,750 | 3,400 | 3,750 | 13,400 | 3,409.09 |
| 2001-09-17 | 3,470 | 3,470 | 3,300 | 3,400 | 11,100 | 3,090.91 |
| 2001-09-14 | 3,350 | 3,370 | 3,320 | 3,370 | 36,600 | 3,063.64 |
| 2001-09-13 | 3,070 | 3,200 | 3,070 | 3,120 | 48,300 | 2,836.36 |
| 2001-09-11 | 3,700 | 3,710 | 3,560 | 3,570 | 15,800 | 3,245.45 |
| 2001-09-10 | 3,700 | 3,700 | 3,620 | 3,620 | 8,300 | 3,290.91 |
| 2001-09-07 | 3,800 | 3,800 | 3,720 | 3,740 | 7,100 | 3,400 |
| 2001-09-06 | 3,760 | 3,870 | 3,760 | 3,810 | 18,500 | 3,463.64 |
| 2001-09-05 | 3,850 | 3,850 | 3,790 | 3,850 | 24,200 | 3,500 |
| 2001-09-04 | 3,800 | 3,940 | 3,800 | 3,900 | 18,300 | 3,545.45 |
| 2001-09-03 | 3,970 | 4,050 | 3,920 | 4,000 | 12,300 | 3,636.36 |
| 2001-08-31 | 4,000 | 4,080 | 3,850 | 4,070 | 82,000 | 3,700 |
| 2001-08-30 | 4,120 | 4,280 | 4,100 | 4,250 | 12,600 | 3,863.64 |
| 2001-08-29 | 4,350 | 4,360 | 4,300 | 4,320 | 11,600 | 3,927.27 |
| 2001-08-28 | 4,400 | 4,410 | 4,190 | 4,400 | 72,900 | 4,000 |
| 2001-08-27 | 4,510 | 4,510 | 4,380 | 4,400 | 76,900 | 4,000 |
| 2001-08-24 | 4,100 | 4,140 | 4,010 | 4,010 | 6,800 | 3,645.45 |
| 2001-08-23 | 4,190 | 4,190 | 4,090 | 4,130 | 9,200 | 3,754.55 |
| 2001-08-22 | 4,180 | 4,260 | 4,110 | 4,260 | 9,600 | 3,872.73 |
| 2001-08-21 | 4,300 | 4,300 | 4,150 | 4,190 | 6,300 | 3,809.09 |
| 2001-08-20 | 4,390 | 4,390 | 4,180 | 4,210 | 14,500 | 3,827.27 |
| 2001-08-17 | 4,350 | 4,380 | 4,320 | 4,340 | 20,300 | 3,945.45 |
| 2001-08-16 | 4,350 | 4,400 | 4,300 | 4,350 | 24,800 | 3,954.55 |
| 2001-08-15 | 4,320 | 4,380 | 4,300 | 4,350 | 27,500 | 3,954.55 |
| 2001-08-14 | 4,390 | 4,390 | 4,300 | 4,330 | 47,400 | 3,936.36 |
| 2001-08-13 | 4,300 | 4,450 | 4,270 | 4,340 | 50,100 | 3,945.45 |
| 2001-08-10 | 4,360 | 4,380 | 4,300 | 4,350 | 26,500 | 3,954.55 |
| 2001-08-09 | 4,500 | 4,540 | 4,370 | 4,370 | 19,900 | 3,972.73 |
| 2001-08-08 | 4,410 | 4,600 | 4,410 | 4,500 | 48,400 | 4,090.91 |
| 2001-08-07 | 4,700 | 4,700 | 4,480 | 4,500 | 50,400 | 4,090.91 |
| 2001-08-06 | 4,690 | 4,750 | 4,640 | 4,740 | 17,900 | 4,309.09 |
| 2001-08-03 | 4,700 | 4,700 | 4,610 | 4,610 | 19,600 | 4,190.91 |
| 2001-08-02 | 4,700 | 4,740 | 4,680 | 4,710 | 75,100 | 4,281.82 |
| 2001-08-01 | 4,570 | 4,650 | 4,540 | 4,610 | 82,000 | 4,190.91 |
| 2001-07-31 | 4,520 | 4,570 | 4,420 | 4,470 | 127,400 | 4,063.64 |
| 2001-07-30 | 4,310 | 4,310 | 4,200 | 4,270 | 30,400 | 3,881.82 |
| 2001-07-27 | 4,490 | 4,520 | 4,320 | 4,480 | 44,900 | 4,072.73 |
| 2001-07-26 | 4,390 | 4,490 | 4,330 | 4,490 | 126,300 | 4,081.82 |
| 2001-07-25 | 3,800 | 4,020 | 3,700 | 3,990 | 54,900 | 3,627.27 |
| 2001-07-24 | 3,850 | 3,850 | 3,600 | 3,660 | 18,700 | 3,327.27 |
| 2001-07-23 | 3,800 | 3,870 | 3,580 | 3,850 | 23,000 | 3,500 |
| 2001-07-19 | 3,980 | 4,000 | 3,960 | 3,970 | 10,200 | 3,609.09 |
| 2001-07-18 | 3,980 | 4,000 | 3,920 | 3,980 | 20,100 | 3,618.18 |
| 2001-07-17 | 3,990 | 4,020 | 3,960 | 3,970 | 14,900 | 3,609.09 |
| 2001-07-16 | 3,880 | 4,050 | 3,810 | 3,960 | 12,500 | 3,600 |
| 2001-07-13 | 3,750 | 3,900 | 3,750 | 3,880 | 42,500 | 3,527.27 |
| 2001-07-12 | 3,910 | 3,960 | 3,700 | 3,710 | 19,400 | 3,372.73 |
| 2001-07-11 | 4,090 | 4,090 | 3,850 | 3,850 | 21,500 | 3,500 |
| 2001-07-10 | 4,070 | 4,150 | 4,060 | 4,100 | 33,600 | 3,727.27 |
| 2001-07-09 | 4,110 | 4,140 | 4,000 | 4,010 | 10,400 | 3,645.45 |
| 2001-07-06 | 4,290 | 4,290 | 4,150 | 4,150 | 12,600 | 3,772.73 |
| 2001-07-05 | 4,250 | 4,250 | 4,220 | 4,230 | 9,500 | 3,845.45 |
| 2001-07-04 | 4,250 | 4,300 | 4,250 | 4,300 | 12,100 | 3,909.09 |
| 2001-07-03 | 4,350 | 4,350 | 4,270 | 4,350 | 18,500 | 3,954.55 |
| 2001-07-02 | 4,330 | 4,360 | 4,260 | 4,350 | 16,400 | 3,954.55 |
| 2001-06-29 | 4,380 | 4,400 | 4,250 | 4,330 | 16,200 | 3,936.36 |
| 2001-06-28 | 4,220 | 4,330 | 4,150 | 4,330 | 16,100 | 3,936.36 |
| 2001-06-27 | 4,260 | 4,320 | 4,170 | 4,220 | 30,000 | 3,836.36 |
| 2001-06-26 | 4,400 | 4,430 | 4,300 | 4,320 | 11,800 | 3,927.27 |
| 2001-06-25 | 4,450 | 4,450 | 4,300 | 4,380 | 7,300 | 3,981.82 |
| 2001-06-22 | 4,310 | 4,350 | 4,160 | 4,250 | 14,800 | 3,863.64 |
| 2001-06-21 | 4,300 | 4,300 | 4,250 | 4,300 | 7,400 | 3,909.09 |
| 2001-06-20 | 4,300 | 4,300 | 4,250 | 4,300 | 5,000 | 3,909.09 |
| 2001-06-19 | 4,460 | 4,500 | 4,350 | 4,350 | 18,300 | 3,954.55 |
| 2001-06-18 | 4,480 | 4,550 | 4,280 | 4,520 | 15,800 | 4,109.09 |
| 2001-06-15 | 4,350 | 4,370 | 4,150 | 4,180 | 14,400 | 3,800 |
| 2001-06-14 | 4,400 | 4,500 | 4,400 | 4,400 | 13,500 | 4,000 |
| 2001-06-13 | 4,510 | 4,600 | 4,410 | 4,420 | 36,700 | 4,018.18 |
| 2001-06-12 | 4,600 | 4,700 | 4,520 | 4,560 | 21,200 | 4,145.45 |
| 2001-06-11 | 4,750 | 4,800 | 4,680 | 4,800 | 6,900 | 4,363.64 |
| 2001-06-08 | 4,900 | 4,900 | 4,750 | 4,760 | 35,900 | 4,327.27 |
| 2001-06-07 | 4,840 | 4,840 | 4,780 | 4,800 | 11,500 | 4,363.64 |
| 2001-06-06 | 4,930 | 4,950 | 4,830 | 4,840 | 8,700 | 4,400 |
| 2001-06-05 | 4,970 | 4,970 | 4,800 | 4,880 | 12,500 | 4,436.36 |
| 2001-06-04 | 4,990 | 4,990 | 4,890 | 4,970 | 29,500 | 4,518.18 |
| 2001-06-01 | 4,650 | 4,900 | 4,630 | 4,890 | 38,300 | 4,445.45 |
| 2001-05-31 | 4,510 | 4,670 | 4,500 | 4,630 | 29,000 | 4,209.09 |
| 2001-05-30 | 4,700 | 4,700 | 4,550 | 4,560 | 44,400 | 4,145.45 |
| 2001-05-29 | 4,900 | 4,920 | 4,730 | 4,750 | 37,900 | 4,318.18 |
| 2001-05-28 | 4,940 | 5,070 | 4,800 | 4,810 | 93,700 | 4,372.73 |
| 2001-05-25 | 5,400 | 5,680 | 5,400 | 5,650 | 88,800 | 4,280.30 |
| 2001-05-24 | 5,500 | 5,500 | 5,280 | 5,400 | 44,100 | 4,090.91 |
| 2001-05-23 | 5,550 | 5,600 | 5,470 | 5,520 | 31,200 | 4,181.82 |
| 2001-05-22 | 5,560 | 5,650 | 5,470 | 5,520 | 33,100 | 4,181.82 |
| 2001-05-21 | 5,550 | 5,650 | 5,500 | 5,530 | 35,300 | 4,189.39 |
| 2001-05-18 | 5,560 | 5,600 | 5,500 | 5,530 | 20,600 | 4,189.39 |
| 2001-05-17 | 5,500 | 5,650 | 5,460 | 5,510 | 35,800 | 4,174.24 |
| 2001-05-16 | 5,700 | 5,700 | 5,400 | 5,450 | 39,700 | 4,128.79 |
| 2001-05-15 | 5,440 | 5,690 | 5,400 | 5,500 | 31,900 | 4,166.67 |
| 2001-05-14 | 5,750 | 5,750 | 5,400 | 5,500 | 67,900 | 4,166.67 |
| 2001-05-11 | 5,900 | 5,930 | 5,670 | 5,730 | 70,700 | 4,340.91 |
| 2001-05-10 | 5,670 | 5,900 | 5,670 | 5,850 | 94,100 | 4,431.82 |
| 2001-05-09 | 5,550 | 5,690 | 5,550 | 5,600 | 77,800 | 4,242.42 |
| 2001-05-08 | 5,500 | 5,550 | 5,480 | 5,520 | 36,500 | 4,181.82 |
| 2001-05-07 | 5,410 | 5,500 | 5,400 | 5,440 | 26,200 | 4,121.21 |
| 2001-05-02 | 5,540 | 5,550 | 5,330 | 5,370 | 114,600 | 4,068.18 |
| 2001-05-01 | 5,450 | 5,570 | 5,360 | 5,540 | 102,300 | 4,196.97 |
| 2001-04-27 | 5,330 | 5,670 | 5,300 | 5,550 | 331,900 | 4,204.55 |
| 2001-04-26 | 5,240 | 5,340 | 5,200 | 5,340 | 138,200 | 4,045.45 |
| 2001-04-25 | 5,190 | 5,380 | 5,190 | 5,210 | 139,600 | 3,946.97 |
| 2001-04-24 | 4,990 | 5,180 | 4,960 | 5,180 | 100,000 | 3,924.24 |
| 2001-04-23 | 5,000 | 5,060 | 4,960 | 4,960 | 86,200 | 3,757.58 |
| 2001-04-20 | 5,070 | 5,090 | 4,970 | 5,090 | 103,800 | 3,856.06 |
| 2001-04-19 | 4,990 | 5,050 | 4,900 | 5,040 | 118,300 | 3,818.18 |
| 2001-04-18 | 4,900 | 4,950 | 4,800 | 4,940 | 101,800 | 3,742.42 |
| 2001-04-17 | 4,650 | 4,930 | 4,600 | 4,900 | 186,700 | 3,712.12 |
| 2001-04-16 | 4,610 | 4,610 | 4,550 | 4,610 | 20,700 | 3,492.42 |
| 2001-04-13 | 4,650 | 4,650 | 4,550 | 4,610 | 21,600 | 3,492.42 |
| 2001-04-12 | 4,600 | 4,700 | 4,550 | 4,610 | 70,600 | 3,492.42 |
| 2001-04-11 | 4,550 | 4,580 | 4,510 | 4,510 | 50,700 | 3,416.67 |
| 2001-04-10 | 4,240 | 4,500 | 4,200 | 4,400 | 46,900 | 3,333.33 |
| 2001-04-09 | 4,200 | 4,240 | 4,100 | 4,190 | 37,700 | 3,174.24 |
| 2001-04-06 | 4,300 | 4,320 | 4,190 | 4,250 | 61,400 | 3,219.70 |
| 2001-04-05 | 4,250 | 4,300 | 4,160 | 4,290 | 53,800 | 3,250 |
| 2001-04-04 | 4,350 | 4,350 | 4,250 | 4,300 | 23,700 | 3,257.58 |
| 2001-04-03 | 4,320 | 4,370 | 4,260 | 4,330 | 51,900 | 3,280.30 |
| 2001-04-02 | 4,460 | 4,460 | 4,120 | 4,420 | 50,200 | 3,348.48 |
| 2001-03-30 | 4,500 | 4,540 | 4,460 | 4,460 | 18,100 | 3,378.79 |
| 2001-03-29 | 4,650 | 4,650 | 4,500 | 4,550 | 20,900 | 3,446.97 |
| 2001-03-28 | 4,670 | 4,700 | 4,540 | 4,600 | 37,500 | 3,484.85 |
| 2001-03-27 | 4,800 | 4,850 | 4,590 | 4,600 | 54,900 | 3,484.85 |
| 2001-03-26 | 4,710 | 4,790 | 4,610 | 4,760 | 33,300 | 3,606.06 |
| 2001-03-23 | 4,510 | 4,800 | 4,400 | 4,790 | 36,600 | 3,628.79 |
| 2001-03-22 | 4,680 | 4,690 | 4,510 | 4,520 | 37,500 | 3,424.24 |
| 2001-03-21 | 4,640 | 4,700 | 4,500 | 4,500 | 48,800 | 3,409.09 |
| 2001-03-19 | 4,790 | 4,850 | 4,590 | 4,790 | 77,000 | 3,628.79 |
| 2001-03-16 | 4,850 | 4,930 | 4,800 | 4,890 | 99,000 | 3,704.55 |
| 2001-03-15 | 4,500 | 4,920 | 4,400 | 4,800 | 262,600 | 3,636.36 |
| 2001-03-14 | 4,300 | 4,590 | 4,180 | 4,540 | 79,900 | 3,439.39 |
| 2001-03-13 | 4,150 | 4,300 | 4,020 | 4,250 | 46,000 | 3,219.70 |
| 2001-03-12 | 4,730 | 4,730 | 4,500 | 4,500 | 36,600 | 3,409.09 |
| 2001-03-09 | 4,720 | 4,850 | 4,660 | 4,800 | 142,400 | 3,636.36 |
| 2001-03-08 | 4,680 | 4,760 | 4,470 | 4,650 | 148,100 | 3,522.73 |
| 2001-03-07 | 4,300 | 4,720 | 4,280 | 4,720 | 233,200 | 3,575.76 |
| 2001-03-06 | 4,300 | 4,300 | 4,150 | 4,220 | 53,800 | 3,196.97 |
| 2001-03-05 | 4,300 | 4,340 | 4,200 | 4,310 | 70,800 | 3,265.15 |
| 2001-03-02 | 4,300 | 4,400 | 4,280 | 4,300 | 161,000 | 3,257.58 |
| 2001-03-01 | 4,100 | 4,360 | 3,990 | 4,250 | 171,200 | 3,219.70 |
| 2001-02-28 | 4,020 | 4,140 | 3,960 | 4,100 | 347,400 | 3,106.06 |
| 2001-02-27 | 4,270 | 4,440 | 4,100 | 4,100 | 84,200 | 3,106.06 |
| 2001-02-26 | 4,250 | 4,400 | 4,200 | 4,260 | 47,800 | 3,227.27 |
| 2001-02-23 | 4,150 | 4,200 | 4,100 | 4,100 | 45,100 | 3,106.06 |
| 2001-02-22 | 4,200 | 4,300 | 4,090 | 4,090 | 75,300 | 3,098.48 |
| 2001-02-21 | 4,110 | 4,200 | 4,100 | 4,200 | 55,100 | 3,181.82 |
| 2001-02-20 | 4,050 | 4,150 | 4,010 | 4,150 | 32,200 | 3,143.94 |
| 2001-02-19 | 3,940 | 4,200 | 3,940 | 4,050 | 50,400 | 3,068.18 |
| 2001-02-16 | 3,900 | 3,980 | 3,870 | 3,960 | 34,700 | 3,000 |
| 2001-02-15 | 3,690 | 3,920 | 3,650 | 3,790 | 40,800 | 2,871.21 |
| 2001-02-14 | 3,600 | 3,700 | 3,410 | 3,700 | 42,600 | 2,803.03 |
| 2001-02-13 | 3,750 | 3,750 | 3,670 | 3,670 | 49,600 | 2,780.30 |
| 2001-02-09 | 4,250 | 4,250 | 3,780 | 4,170 | 50,500 | 3,159.09 |
| 2001-02-08 | 4,290 | 4,400 | 4,210 | 4,280 | 157,700 | 3,242.42 |
| 2001-02-07 | 3,940 | 4,230 | 3,940 | 4,200 | 169,700 | 3,181.82 |
| 2001-02-06 | 3,850 | 3,970 | 3,800 | 3,940 | 108,200 | 2,984.85 |
| 2001-02-05 | 3,700 | 3,950 | 3,700 | 3,860 | 80,600 | 2,924.24 |
| 2001-02-02 | 3,500 | 3,650 | 3,480 | 3,650 | 31,700 | 2,765.15 |
| 2001-02-01 | 3,490 | 3,500 | 3,300 | 3,500 | 16,800 | 2,651.52 |
| 2001-01-31 | 3,310 | 3,490 | 3,310 | 3,480 | 13,100 | 2,636.36 |
| 2001-01-30 | 3,400 | 3,400 | 3,300 | 3,300 | 10,900 | 2,500 |
| 2001-01-29 | 3,440 | 3,500 | 3,400 | 3,400 | 25,900 | 2,575.76 |
| 2001-01-26 | 3,450 | 3,490 | 3,400 | 3,490 | 8,800 | 2,643.94 |
| 2001-01-25 | 3,380 | 3,400 | 3,350 | 3,400 | 23,500 | 2,575.76 |
| 2001-01-24 | 3,350 | 3,400 | 3,300 | 3,400 | 12,100 | 2,575.76 |
| 2001-01-23 | 3,200 | 3,300 | 3,200 | 3,300 | 13,000 | 2,500 |
| 2001-01-22 | 3,200 | 3,200 | 3,000 | 3,180 | 12,900 | 2,409.09 |
| 2001-01-19 | 3,100 | 3,200 | 3,100 | 3,180 | 7,800 | 2,409.09 |
| 2001-01-18 | 3,180 | 3,180 | 3,000 | 3,050 | 3,800 | 2,310.61 |
| 2001-01-17 | 3,200 | 3,200 | 3,160 | 3,160 | 12,000 | 2,393.94 |
| 2001-01-16 | 3,200 | 3,200 | 3,000 | 3,150 | 15,300 | 2,386.36 |
| 2001-01-15 | 3,090 | 3,100 | 3,090 | 3,090 | 6,900 | 2,340.91 |
| 2001-01-12 | 2,975 | 3,060 | 2,975 | 3,000 | 26,400 | 2,272.73 |
| 2001-01-11 | 3,100 | 3,100 | 2,970 | 3,000 | 7,600 | 2,272.73 |
| 2001-01-10 | 3,200 | 3,240 | 3,100 | 3,100 | 7,000 | 2,348.48 |
| 2001-01-09 | 3,200 | 3,200 | 3,100 | 3,200 | 3,400 | 2,424.24 |
| 2001-01-05 | 3,300 | 3,300 | 3,190 | 3,200 | 4,500 | 2,424.24 |
| 2001-01-04 | 3,300 | 3,300 | 3,200 | 3,200 | 300 | 2,424.24 |
分割・併合履歴 ： [2002-05-28]1株→1.1株 [2001-05-28]1株→1.2株 [2000-05-26]1株→1.2株 [1999-05-26]1株→1.1株