7729 (株)東京精密 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 | 4,600 | 4,620 | 4,450 | 4,450 | 83,100 | 4,450 |
| 2001-12-27 | 4,430 | 4,510 | 4,420 | 4,500 | 143,500 | 4,500 |
| 2001-12-26 | 4,390 | 4,410 | 4,270 | 4,380 | 126,400 | 4,380 |
| 2001-12-25 | 4,500 | 4,540 | 4,410 | 4,440 | 237,100 | 4,440 |
| 2001-12-21 | 4,830 | 4,880 | 4,600 | 4,700 | 317,900 | 4,700 |
| 2001-12-20 | 5,010 | 5,060 | 4,980 | 5,010 | 171,800 | 5,010 |
| 2001-12-19 | 5,190 | 5,190 | 5,040 | 5,110 | 147,800 | 5,110 |
| 2001-12-18 | 5,030 | 5,140 | 4,960 | 5,020 | 170,100 | 5,020 |
| 2001-12-17 | 4,910 | 5,050 | 4,910 | 5,010 | 233,300 | 5,010 |
| 2001-12-14 | 4,900 | 4,990 | 4,840 | 4,880 | 371,600 | 4,880 |
| 2001-12-13 | 5,260 | 5,260 | 5,150 | 5,200 | 196,800 | 5,200 |
| 2001-12-12 | 4,830 | 5,280 | 4,820 | 5,270 | 396,900 | 5,270 |
| 2001-12-11 | 4,690 | 4,800 | 4,650 | 4,780 | 141,000 | 4,780 |
| 2001-12-10 | 4,700 | 4,780 | 4,610 | 4,770 | 175,500 | 4,770 |
| 2001-12-07 | 4,640 | 4,880 | 4,490 | 4,800 | 421,100 | 4,800 |
| 2001-12-06 | 4,390 | 4,640 | 4,350 | 4,640 | 553,100 | 4,640 |
| 2001-12-05 | 4,090 | 4,230 | 4,060 | 4,140 | 175,300 | 4,140 |
| 2001-12-04 | 3,780 | 3,940 | 3,780 | 3,940 | 83,000 | 3,940 |
| 2001-12-03 | 4,040 | 4,040 | 3,780 | 3,820 | 87,800 | 3,820 |
| 2001-11-30 | 4,000 | 4,040 | 3,940 | 3,950 | 67,800 | 3,950 |
| 2001-11-29 | 3,930 | 4,000 | 3,900 | 3,940 | 104,200 | 3,940 |
| 2001-11-28 | 3,930 | 4,070 | 3,930 | 4,030 | 96,400 | 4,030 |
| 2001-11-27 | 4,080 | 4,250 | 4,020 | 4,080 | 190,800 | 4,080 |
| 2001-11-26 | 3,990 | 4,080 | 3,950 | 4,070 | 158,900 | 4,070 |
| 2001-11-22 | 3,710 | 3,840 | 3,690 | 3,840 | 96,100 | 3,840 |
| 2001-11-21 | 3,700 | 3,800 | 3,540 | 3,720 | 385,500 | 3,720 |
| 2001-11-20 | 4,100 | 4,100 | 3,820 | 3,900 | 215,700 | 3,900 |
| 2001-11-19 | 3,910 | 4,080 | 3,880 | 4,020 | 334,300 | 4,020 |
| 2001-11-16 | 3,600 | 3,900 | 3,540 | 3,860 | 383,400 | 3,860 |
| 2001-11-15 | 3,430 | 3,600 | 3,390 | 3,600 | 155,200 | 3,600 |
| 2001-11-14 | 3,460 | 3,470 | 3,310 | 3,380 | 66,100 | 3,380 |
| 2001-11-13 | 3,200 | 3,350 | 3,200 | 3,310 | 89,500 | 3,310 |
| 2001-11-12 | 3,330 | 3,350 | 3,230 | 3,240 | 54,100 | 3,240 |
| 2001-11-09 | 3,400 | 3,450 | 3,350 | 3,410 | 89,400 | 3,410 |
| 2001-11-08 | 3,350 | 3,420 | 3,330 | 3,420 | 85,600 | 3,420 |
| 2001-11-07 | 3,500 | 3,520 | 3,300 | 3,300 | 185,800 | 3,300 |
| 2001-11-06 | 3,350 | 3,470 | 3,260 | 3,460 | 230,500 | 3,460 |
| 2001-11-05 | 3,220 | 3,280 | 3,140 | 3,200 | 77,900 | 3,200 |
| 2001-11-02 | 3,200 | 3,240 | 3,130 | 3,160 | 125,100 | 3,160 |
| 2001-11-01 | 3,080 | 3,200 | 3,000 | 3,000 | 127,900 | 3,000 |
| 2001-10-31 | 3,000 | 3,050 | 2,910 | 2,950 | 223,400 | 2,950 |
| 2001-10-30 | 3,050 | 3,100 | 3,030 | 3,050 | 165,300 | 3,050 |
| 2001-10-29 | 3,300 | 3,380 | 3,200 | 3,250 | 104,800 | 3,250 |
| 2001-10-26 | 3,700 | 3,750 | 3,380 | 3,400 | 288,400 | 3,400 |
| 2001-10-25 | 3,500 | 3,640 | 3,470 | 3,600 | 367,200 | 3,600 |
| 2001-10-24 | 3,250 | 3,510 | 3,220 | 3,400 | 242,300 | 3,400 |
| 2001-10-23 | 3,210 | 3,290 | 3,180 | 3,270 | 164,000 | 3,270 |
| 2001-10-22 | 3,110 | 3,130 | 3,070 | 3,110 | 63,400 | 3,110 |
| 2001-10-19 | 3,040 | 3,120 | 3,020 | 3,060 | 101,700 | 3,060 |
| 2001-10-18 | 3,100 | 3,110 | 3,000 | 3,040 | 233,700 | 3,040 |
| 2001-10-17 | 3,030 | 3,260 | 3,030 | 3,220 | 325,800 | 3,220 |
| 2001-10-16 | 2,825 | 2,995 | 2,780 | 2,970 | 166,700 | 2,970 |
| 2001-10-15 | 2,870 | 2,980 | 2,820 | 2,930 | 215,500 | 2,930 |
| 2001-10-12 | 3,000 | 3,100 | 2,920 | 3,100 | 361,700 | 3,100 |
| 2001-10-11 | 2,570 | 2,730 | 2,550 | 2,700 | 194,600 | 2,700 |
| 2001-10-10 | 2,565 | 2,740 | 2,400 | 2,410 | 187,600 | 2,410 |
| 2001-10-09 | 2,560 | 2,595 | 2,510 | 2,585 | 139,400 | 2,585 |
| 2001-10-05 | 2,490 | 2,590 | 2,460 | 2,495 | 542,000 | 2,495 |
| 2001-10-04 | 2,395 | 2,495 | 2,315 | 2,450 | 212,000 | 2,450 |
| 2001-10-03 | 2,360 | 2,380 | 2,280 | 2,315 | 81,400 | 2,315 |
| 2001-10-02 | 2,310 | 2,320 | 2,260 | 2,320 | 61,100 | 2,320 |
| 2001-10-01 | 2,390 | 2,390 | 2,280 | 2,325 | 99,000 | 2,325 |
| 2001-09-28 | 2,310 | 2,390 | 2,310 | 2,385 | 85,000 | 2,385 |
| 2001-09-27 | 2,440 | 2,440 | 2,305 | 2,335 | 62,600 | 2,335 |
| 2001-09-26 | 2,500 | 2,500 | 2,370 | 2,410 | 69,100 | 2,410 |
| 2001-09-25 | 2,620 | 2,620 | 2,375 | 2,445 | 73,300 | 2,445 |
| 2001-09-21 | 2,450 | 2,455 | 2,335 | 2,435 | 98,100 | 2,435 |
| 2001-09-20 | 2,650 | 2,665 | 2,500 | 2,500 | 146,000 | 2,500 |
| 2001-09-19 | 2,600 | 2,710 | 2,590 | 2,610 | 202,100 | 2,610 |
| 2001-09-18 | 2,625 | 2,695 | 2,580 | 2,605 | 118,000 | 2,605 |
| 2001-09-17 | 2,700 | 2,700 | 2,600 | 2,600 | 109,300 | 2,600 |
| 2001-09-14 | 2,655 | 2,770 | 2,650 | 2,730 | 109,800 | 2,730 |
| 2001-09-13 | 2,675 | 2,780 | 2,580 | 2,615 | 60,400 | 2,615 |
| 2001-09-12 | 2,675 | 2,790 | 2,675 | 2,675 | 60,800 | 2,675 |
| 2001-09-11 | 2,825 | 2,900 | 2,820 | 2,875 | 131,600 | 2,875 |
| 2001-09-10 | 2,850 | 2,855 | 2,760 | 2,825 | 90,500 | 2,825 |
| 2001-09-07 | 2,910 | 3,000 | 2,900 | 2,970 | 75,900 | 2,970 |
| 2001-09-06 | 3,050 | 3,260 | 2,980 | 3,070 | 172,600 | 3,070 |
| 2001-09-05 | 3,260 | 3,260 | 3,100 | 3,110 | 131,200 | 3,110 |
| 2001-09-04 | 3,060 | 3,360 | 3,040 | 3,360 | 174,300 | 3,360 |
| 2001-09-03 | 3,450 | 3,480 | 3,050 | 3,110 | 88,400 | 3,110 |
| 2001-08-31 | 3,500 | 3,520 | 3,330 | 3,400 | 143,000 | 3,400 |
| 2001-08-30 | 3,510 | 3,640 | 3,510 | 3,580 | 177,100 | 3,580 |
| 2001-08-29 | 3,570 | 3,790 | 3,530 | 3,610 | 304,500 | 3,610 |
| 2001-08-28 | 4,180 | 4,180 | 3,960 | 4,020 | 73,000 | 4,020 |
| 2001-08-27 | 4,180 | 4,200 | 4,060 | 4,180 | 92,600 | 4,180 |
| 2001-08-24 | 3,920 | 4,100 | 3,910 | 4,090 | 71,700 | 4,090 |
| 2001-08-23 | 4,190 | 4,190 | 3,950 | 4,100 | 81,500 | 4,100 |
| 2001-08-22 | 4,050 | 4,270 | 4,050 | 4,140 | 76,400 | 4,140 |
| 2001-08-21 | 4,200 | 4,250 | 4,080 | 4,140 | 39,500 | 4,140 |
| 2001-08-20 | 4,200 | 4,250 | 4,160 | 4,180 | 45,600 | 4,180 |
| 2001-08-17 | 4,350 | 4,530 | 4,340 | 4,400 | 51,800 | 4,400 |
| 2001-08-16 | 4,500 | 4,500 | 4,370 | 4,500 | 67,800 | 4,500 |
| 2001-08-15 | 4,650 | 4,650 | 4,540 | 4,600 | 53,900 | 4,600 |
| 2001-08-14 | 4,670 | 4,750 | 4,550 | 4,700 | 96,100 | 4,700 |
| 2001-08-13 | 4,780 | 4,790 | 4,560 | 4,560 | 51,800 | 4,560 |
| 2001-08-10 | 4,900 | 4,950 | 4,880 | 4,900 | 36,800 | 4,900 |
| 2001-08-09 | 4,870 | 5,030 | 4,870 | 4,950 | 34,000 | 4,950 |
| 2001-08-08 | 5,340 | 5,340 | 5,170 | 5,170 | 17,700 | 5,170 |
| 2001-08-07 | 5,320 | 5,400 | 5,250 | 5,340 | 31,100 | 5,340 |
| 2001-08-06 | 5,540 | 5,540 | 5,310 | 5,470 | 14,000 | 5,470 |
| 2001-08-03 | 5,570 | 5,640 | 5,380 | 5,440 | 59,800 | 5,440 |
| 2001-08-02 | 5,560 | 5,690 | 5,430 | 5,690 | 163,000 | 5,690 |
| 2001-08-01 | 5,050 | 5,390 | 4,940 | 5,390 | 42,300 | 5,390 |
| 2001-07-31 | 4,750 | 5,100 | 4,750 | 5,050 | 53,000 | 5,050 |
| 2001-07-30 | 5,000 | 5,010 | 4,690 | 4,800 | 40,000 | 4,800 |
| 2001-07-27 | 5,100 | 5,100 | 5,000 | 5,010 | 77,900 | 5,010 |
| 2001-07-26 | 5,260 | 5,260 | 5,080 | 5,150 | 17,200 | 5,150 |
| 2001-07-25 | 5,180 | 5,350 | 5,130 | 5,160 | 51,600 | 5,160 |
| 2001-07-24 | 5,010 | 5,190 | 5,000 | 5,190 | 51,900 | 5,190 |
| 2001-07-23 | 5,060 | 5,130 | 5,010 | 5,050 | 35,600 | 5,050 |
| 2001-07-19 | 5,060 | 5,270 | 5,060 | 5,130 | 40,400 | 5,130 |
| 2001-07-18 | 5,290 | 5,340 | 5,170 | 5,200 | 21,800 | 5,200 |
| 2001-07-17 | 5,440 | 5,440 | 5,210 | 5,280 | 23,500 | 5,280 |
| 2001-07-16 | 5,500 | 5,540 | 5,300 | 5,390 | 29,200 | 5,390 |
| 2001-07-13 | 5,730 | 5,810 | 5,600 | 5,600 | 99,800 | 5,600 |
| 2001-07-12 | 5,460 | 5,530 | 5,400 | 5,530 | 37,400 | 5,530 |
| 2001-07-11 | 5,350 | 5,430 | 5,250 | 5,300 | 22,500 | 5,300 |
| 2001-07-10 | 5,370 | 5,530 | 5,350 | 5,530 | 26,900 | 5,530 |
| 2001-07-09 | 5,320 | 5,370 | 5,200 | 5,370 | 44,700 | 5,370 |
| 2001-07-06 | 5,600 | 5,700 | 5,450 | 5,530 | 109,400 | 5,530 |
| 2001-07-05 | 6,200 | 6,200 | 5,800 | 5,800 | 61,100 | 5,800 |
| 2001-07-04 | 6,320 | 6,350 | 6,160 | 6,160 | 20,400 | 6,160 |
| 2001-07-03 | 6,380 | 6,460 | 6,300 | 6,410 | 30,700 | 6,410 |
| 2001-07-02 | 6,380 | 6,380 | 6,150 | 6,330 | 40,500 | 6,330 |
| 2001-06-29 | 6,370 | 6,500 | 6,360 | 6,420 | 103,900 | 6,420 |
| 2001-06-28 | 6,300 | 6,320 | 6,210 | 6,270 | 54,300 | 6,270 |
| 2001-06-27 | 6,400 | 6,400 | 6,150 | 6,220 | 41,100 | 6,220 |
| 2001-06-26 | 6,310 | 6,400 | 6,260 | 6,400 | 25,200 | 6,400 |
| 2001-06-25 | 6,600 | 6,600 | 6,400 | 6,480 | 32,400 | 6,480 |
| 2001-06-22 | 6,350 | 6,500 | 6,300 | 6,500 | 90,800 | 6,500 |
| 2001-06-21 | 6,310 | 6,400 | 6,250 | 6,300 | 106,400 | 6,300 |
| 2001-06-20 | 6,350 | 6,350 | 6,160 | 6,300 | 59,300 | 6,300 |
| 2001-06-19 | 6,490 | 6,500 | 6,350 | 6,360 | 114,800 | 6,360 |
| 2001-06-18 | 6,650 | 6,700 | 6,300 | 6,450 | 35,500 | 6,450 |
| 2001-06-15 | 6,610 | 6,700 | 6,480 | 6,650 | 84,300 | 6,650 |
| 2001-06-14 | 6,950 | 7,010 | 6,780 | 6,810 | 58,500 | 6,810 |
| 2001-06-13 | 7,200 | 7,200 | 6,920 | 6,960 | 73,800 | 6,960 |
| 2001-06-12 | 7,330 | 7,350 | 7,070 | 7,100 | 55,200 | 7,100 |
| 2001-06-11 | 7,700 | 7,700 | 7,410 | 7,440 | 28,500 | 7,440 |
| 2001-06-08 | 7,600 | 7,900 | 7,600 | 7,900 | 103,400 | 7,900 |
| 2001-06-07 | 7,540 | 7,540 | 7,470 | 7,500 | 76,600 | 7,500 |
| 2001-06-06 | 7,740 | 7,910 | 7,540 | 7,540 | 17,500 | 7,540 |
| 2001-06-05 | 7,670 | 7,800 | 7,500 | 7,800 | 43,200 | 7,800 |
| 2001-06-04 | 7,900 | 7,900 | 7,580 | 7,600 | 32,600 | 7,600 |
| 2001-06-01 | 7,800 | 7,950 | 7,760 | 7,800 | 61,600 | 7,800 |
| 2001-05-31 | 7,610 | 7,880 | 7,510 | 7,880 | 85,100 | 7,880 |
| 2001-05-30 | 8,200 | 8,200 | 7,840 | 7,910 | 97,100 | 7,910 |
| 2001-05-29 | 8,310 | 8,400 | 8,220 | 8,400 | 40,300 | 8,400 |
| 2001-05-28 | 8,500 | 8,510 | 8,210 | 8,210 | 38,800 | 8,210 |
| 2001-05-25 | 8,400 | 8,540 | 8,280 | 8,430 | 52,000 | 8,430 |
| 2001-05-24 | 8,270 | 8,380 | 8,170 | 8,380 | 58,500 | 8,380 |
| 2001-05-23 | 8,430 | 8,630 | 8,420 | 8,560 | 79,700 | 8,560 |
| 2001-05-22 | 8,550 | 8,750 | 8,520 | 8,700 | 134,900 | 8,700 |
| 2001-05-21 | 8,120 | 8,400 | 8,100 | 8,400 | 47,200 | 8,400 |
| 2001-05-18 | 8,200 | 8,350 | 8,190 | 8,240 | 55,500 | 8,240 |
| 2001-05-17 | 8,210 | 8,270 | 8,050 | 8,150 | 33,500 | 8,150 |
| 2001-05-16 | 8,210 | 8,300 | 8,050 | 8,100 | 33,500 | 8,100 |
| 2001-05-15 | 8,050 | 8,310 | 8,020 | 8,310 | 16,500 | 8,310 |
| 2001-05-14 | 8,260 | 8,260 | 8,150 | 8,150 | 13,400 | 8,150 |
| 2001-05-11 | 8,130 | 8,400 | 8,130 | 8,160 | 46,800 | 8,160 |
| 2001-05-10 | 8,210 | 8,270 | 8,110 | 8,120 | 57,200 | 8,120 |
| 2001-05-09 | 8,570 | 8,570 | 8,400 | 8,410 | 51,200 | 8,410 |
| 2001-05-08 | 8,620 | 8,700 | 8,530 | 8,670 | 89,700 | 8,670 |
| 2001-05-07 | 8,440 | 8,680 | 8,320 | 8,660 | 59,900 | 8,660 |
| 2001-05-02 | 8,420 | 8,440 | 8,250 | 8,440 | 85,700 | 8,440 |
| 2001-05-01 | 8,150 | 8,340 | 8,020 | 8,320 | 116,400 | 8,320 |
| 2001-04-27 | 8,050 | 8,050 | 7,900 | 8,050 | 91,900 | 8,050 |
| 2001-04-26 | 8,000 | 8,050 | 7,900 | 8,050 | 40,700 | 8,050 |
| 2001-04-25 | 7,680 | 7,980 | 7,680 | 7,900 | 74,500 | 7,900 |
| 2001-04-24 | 7,650 | 7,880 | 7,450 | 7,880 | 87,800 | 7,880 |
| 2001-04-23 | 7,900 | 8,090 | 7,720 | 7,740 | 48,200 | 7,740 |
| 2001-04-20 | 8,110 | 8,170 | 7,900 | 8,000 | 81,200 | 8,000 |
| 2001-04-19 | 8,150 | 8,180 | 8,040 | 8,100 | 255,400 | 8,100 |
| 2001-04-18 | 7,610 | 7,890 | 7,610 | 7,850 | 72,200 | 7,850 |
| 2001-04-17 | 7,520 | 7,530 | 7,400 | 7,490 | 38,900 | 7,490 |
| 2001-04-16 | 7,790 | 7,790 | 7,520 | 7,550 | 12,000 | 7,550 |
| 2001-04-13 | 7,780 | 7,850 | 7,700 | 7,700 | 97,400 | 7,700 |
| 2001-04-12 | 7,530 | 7,720 | 7,450 | 7,680 | 127,000 | 7,680 |
| 2001-04-11 | 7,480 | 7,500 | 7,370 | 7,450 | 35,200 | 7,450 |
| 2001-04-10 | 7,310 | 7,410 | 7,170 | 7,180 | 119,100 | 7,180 |
| 2001-04-09 | 7,660 | 7,660 | 7,430 | 7,510 | 50,600 | 7,510 |
| 2001-04-06 | 7,940 | 7,940 | 7,460 | 7,460 | 106,100 | 7,460 |
| 2001-04-05 | 7,250 | 7,650 | 7,250 | 7,640 | 72,900 | 7,640 |
| 2001-04-04 | 7,300 | 7,400 | 7,110 | 7,200 | 44,300 | 7,200 |
| 2001-04-03 | 7,450 | 7,650 | 7,440 | 7,600 | 78,900 | 7,600 |
| 2001-04-02 | 7,610 | 7,610 | 7,380 | 7,550 | 55,900 | 7,550 |
| 2001-03-30 | 7,660 | 7,900 | 7,600 | 7,600 | 42,800 | 7,600 |
| 2001-03-29 | 7,890 | 7,950 | 7,600 | 7,760 | 88,700 | 7,760 |
| 2001-03-28 | 8,000 | 8,000 | 7,830 | 7,970 | 111,200 | 7,970 |
| 2001-03-27 | 7,850 | 7,960 | 7,700 | 7,880 | 137,200 | 7,880 |
| 2001-03-26 | 7,550 | 7,960 | 7,550 | 7,960 | 143,600 | 7,960 |
| 2001-03-23 | 7,010 | 7,450 | 7,000 | 7,420 | 125,800 | 7,420 |
| 2001-03-22 | 6,790 | 6,990 | 6,700 | 6,860 | 70,900 | 6,860 |
| 2001-03-21 | 6,500 | 6,890 | 6,420 | 6,890 | 86,100 | 6,890 |
| 2001-03-19 | 6,290 | 6,580 | 6,250 | 6,550 | 58,400 | 6,550 |
| 2001-03-16 | 6,390 | 6,500 | 6,200 | 6,300 | 89,900 | 6,300 |
| 2001-03-15 | 6,000 | 6,400 | 5,910 | 6,400 | 129,500 | 6,400 |
| 2001-03-14 | 6,400 | 6,600 | 6,200 | 6,200 | 66,200 | 6,200 |
| 2001-03-13 | 6,200 | 6,400 | 6,050 | 6,350 | 73,500 | 6,350 |
| 2001-03-12 | 6,500 | 6,550 | 6,310 | 6,390 | 99,500 | 6,390 |
| 2001-03-09 | 6,800 | 6,980 | 6,690 | 6,750 | 101,500 | 6,750 |
| 2001-03-08 | 7,300 | 7,300 | 6,910 | 7,100 | 35,800 | 7,100 |
| 2001-03-07 | 7,490 | 7,490 | 7,050 | 7,140 | 70,900 | 7,140 |
| 2001-03-06 | 6,820 | 7,330 | 6,820 | 7,200 | 73,400 | 7,200 |
| 2001-03-05 | 6,740 | 6,770 | 6,360 | 6,520 | 62,400 | 6,520 |
| 2001-03-02 | 6,790 | 6,790 | 6,310 | 6,340 | 76,400 | 6,340 |
| 2001-03-01 | 7,050 | 7,050 | 6,850 | 6,850 | 70,700 | 6,850 |
| 2001-02-28 | 7,220 | 7,250 | 6,850 | 7,250 | 170,300 | 7,250 |
| 2001-02-27 | 7,260 | 7,400 | 7,070 | 7,120 | 60,400 | 7,120 |
| 2001-02-26 | 7,530 | 7,590 | 7,360 | 7,360 | 30,500 | 7,360 |
| 2001-02-23 | 7,320 | 7,600 | 7,310 | 7,510 | 58,900 | 7,510 |
| 2001-02-22 | 7,440 | 7,480 | 7,200 | 7,300 | 78,000 | 7,300 |
| 2001-02-21 | 7,510 | 7,650 | 7,500 | 7,640 | 21,000 | 7,640 |
| 2001-02-20 | 7,710 | 7,830 | 7,600 | 7,810 | 34,900 | 7,810 |
| 2001-02-19 | 7,600 | 7,700 | 7,510 | 7,700 | 56,700 | 7,700 |
| 2001-02-16 | 7,880 | 8,000 | 7,850 | 7,900 | 88,400 | 7,900 |
| 2001-02-15 | 7,740 | 7,940 | 7,740 | 7,860 | 84,200 | 7,860 |
| 2001-02-14 | 7,780 | 7,780 | 7,570 | 7,640 | 27,200 | 7,640 |
| 2001-02-13 | 7,910 | 8,100 | 7,700 | 7,700 | 53,600 | 7,700 |
| 2001-02-09 | 7,900 | 8,090 | 7,700 | 7,860 | 91,200 | 7,860 |
| 2001-02-08 | 7,750 | 8,110 | 7,550 | 8,100 | 213,700 | 8,100 |
| 2001-02-07 | 7,220 | 7,590 | 7,160 | 7,550 | 99,600 | 7,550 |
| 2001-02-06 | 7,250 | 7,370 | 7,150 | 7,250 | 58,300 | 7,250 |
| 2001-02-05 | 7,560 | 7,560 | 7,260 | 7,260 | 82,700 | 7,260 |
| 2001-02-02 | 8,000 | 8,000 | 7,660 | 7,790 | 118,300 | 7,790 |
| 2001-02-01 | 8,130 | 8,180 | 7,850 | 7,990 | 157,000 | 7,990 |
| 2001-01-31 | 8,100 | 8,320 | 8,100 | 8,230 | 67,800 | 8,230 |
| 2001-01-30 | 8,260 | 8,360 | 8,180 | 8,200 | 119,700 | 8,200 |
| 2001-01-29 | 7,800 | 8,300 | 7,800 | 8,210 | 221,900 | 8,210 |
| 2001-01-26 | 7,900 | 8,000 | 7,710 | 7,900 | 163,400 | 7,900 |
| 2001-01-25 | 7,750 | 8,000 | 7,700 | 7,990 | 93,000 | 7,990 |
| 2001-01-24 | 7,650 | 7,830 | 7,620 | 7,790 | 84,400 | 7,790 |
| 2001-01-23 | 7,700 | 7,900 | 7,600 | 7,610 | 92,800 | 7,610 |
| 2001-01-22 | 7,780 | 7,900 | 7,670 | 7,710 | 83,800 | 7,710 |
| 2001-01-19 | 7,890 | 8,100 | 7,550 | 7,700 | 411,500 | 7,700 |
| 2001-01-18 | 7,900 | 8,300 | 7,850 | 7,990 | 349,100 | 7,990 |
| 2001-01-17 | 6,950 | 7,700 | 6,890 | 7,700 | 195,400 | 7,700 |
| 2001-01-16 | 6,950 | 6,950 | 6,830 | 6,910 | 114,900 | 6,910 |
| 2001-01-15 | 6,780 | 7,030 | 6,750 | 6,900 | 100,600 | 6,900 |
| 2001-01-12 | 6,400 | 6,730 | 6,400 | 6,680 | 72,000 | 6,680 |
| 2001-01-11 | 6,360 | 6,400 | 6,110 | 6,400 | 78,900 | 6,400 |
| 2001-01-10 | 6,350 | 6,390 | 6,190 | 6,260 | 171,600 | 6,260 |
| 2001-01-09 | 6,970 | 6,970 | 6,500 | 6,500 | 104,000 | 6,500 |
| 2001-01-05 | 6,660 | 7,180 | 6,660 | 7,050 | 96,900 | 7,050 |
| 2001-01-04 | 6,890 | 6,890 | 6,570 | 6,770 | 70,400 | 6,770 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
