7733 オリンパス(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 | 1,857 | 1,889 | 1,856 | 1,885 | 253,000 | 471.25 |
| 2001-12-27 | 1,834 | 1,889 | 1,804 | 1,830 | 647,000 | 457.50 |
| 2001-12-26 | 1,815 | 1,816 | 1,783 | 1,804 | 377,000 | 451 |
| 2001-12-25 | 1,802 | 1,830 | 1,801 | 1,808 | 619,000 | 452 |
| 2001-12-21 | 1,812 | 1,837 | 1,785 | 1,800 | 842,000 | 450 |
| 2001-12-20 | 1,820 | 1,835 | 1,801 | 1,832 | 1,075,000 | 458 |
| 2001-12-19 | 1,825 | 1,860 | 1,812 | 1,860 | 1,062,000 | 465 |
| 2001-12-18 | 1,855 | 1,875 | 1,808 | 1,850 | 780,000 | 462.50 |
| 2001-12-17 | 1,850 | 1,888 | 1,830 | 1,879 | 1,145,000 | 469.75 |
| 2001-12-14 | 1,770 | 1,785 | 1,741 | 1,778 | 1,299,000 | 444.50 |
| 2001-12-13 | 1,843 | 1,851 | 1,820 | 1,830 | 489,000 | 457.50 |
| 2001-12-12 | 1,828 | 1,902 | 1,823 | 1,843 | 1,248,000 | 460.75 |
| 2001-12-11 | 1,800 | 1,820 | 1,786 | 1,811 | 455,000 | 452.75 |
| 2001-12-10 | 1,820 | 1,823 | 1,781 | 1,781 | 922,000 | 445.25 |
| 2001-12-07 | 1,812 | 1,820 | 1,769 | 1,819 | 943,000 | 454.75 |
| 2001-12-06 | 1,799 | 1,811 | 1,782 | 1,782 | 847,000 | 445.50 |
| 2001-12-05 | 1,737 | 1,800 | 1,737 | 1,798 | 777,000 | 449.50 |
| 2001-12-04 | 1,687 | 1,713 | 1,671 | 1,713 | 470,000 | 428.25 |
| 2001-12-03 | 1,702 | 1,725 | 1,690 | 1,692 | 442,000 | 423 |
| 2001-11-30 | 1,700 | 1,730 | 1,700 | 1,700 | 688,000 | 425 |
| 2001-11-29 | 1,721 | 1,728 | 1,711 | 1,726 | 567,000 | 431.50 |
| 2001-11-28 | 1,779 | 1,779 | 1,750 | 1,751 | 430,000 | 437.75 |
| 2001-11-27 | 1,788 | 1,789 | 1,762 | 1,764 | 628,000 | 441 |
| 2001-11-26 | 1,761 | 1,800 | 1,760 | 1,772 | 766,000 | 443 |
| 2001-11-22 | 1,730 | 1,758 | 1,711 | 1,730 | 732,000 | 432.50 |
| 2001-11-21 | 1,766 | 1,766 | 1,733 | 1,765 | 410,000 | 441.25 |
| 2001-11-20 | 1,777 | 1,777 | 1,748 | 1,767 | 916,000 | 441.75 |
| 2001-11-19 | 1,714 | 1,747 | 1,695 | 1,747 | 892,000 | 436.75 |
| 2001-11-16 | 1,710 | 1,718 | 1,683 | 1,684 | 897,000 | 421 |
| 2001-11-15 | 1,720 | 1,721 | 1,697 | 1,711 | 712,000 | 427.75 |
| 2001-11-14 | 1,720 | 1,745 | 1,701 | 1,725 | 401,000 | 431.25 |
| 2001-11-13 | 1,713 | 1,713 | 1,682 | 1,693 | 356,000 | 423.25 |
| 2001-11-12 | 1,680 | 1,721 | 1,672 | 1,718 | 545,000 | 429.50 |
| 2001-11-09 | 1,674 | 1,680 | 1,652 | 1,665 | 1,131,000 | 416.25 |
| 2001-11-08 | 1,735 | 1,738 | 1,670 | 1,704 | 1,175,000 | 426 |
| 2001-11-07 | 1,789 | 1,789 | 1,761 | 1,776 | 810,000 | 444 |
| 2001-11-06 | 1,780 | 1,797 | 1,770 | 1,790 | 524,000 | 447.50 |
| 2001-11-05 | 1,790 | 1,795 | 1,765 | 1,780 | 753,000 | 445 |
| 2001-11-02 | 1,860 | 1,870 | 1,786 | 1,829 | 177,000 | 457.25 |
| 2001-11-01 | 1,818 | 1,833 | 1,795 | 1,800 | 464,000 | 450 |
| 2001-10-31 | 1,819 | 1,819 | 1,784 | 1,819 | 611,000 | 454.75 |
| 2001-10-30 | 1,851 | 1,875 | 1,840 | 1,841 | 397,000 | 460.25 |
| 2001-10-29 | 1,862 | 1,890 | 1,846 | 1,878 | 360,000 | 469.50 |
| 2001-10-26 | 1,881 | 1,900 | 1,844 | 1,845 | 946,000 | 461.25 |
| 2001-10-25 | 1,855 | 1,880 | 1,834 | 1,862 | 621,000 | 465.50 |
| 2001-10-24 | 1,867 | 1,888 | 1,860 | 1,885 | 607,000 | 471.25 |
| 2001-10-23 | 1,900 | 1,901 | 1,866 | 1,897 | 540,000 | 474.25 |
| 2001-10-22 | 1,879 | 1,902 | 1,836 | 1,845 | 1,113,000 | 461.25 |
| 2001-10-19 | 1,784 | 1,836 | 1,771 | 1,800 | 954,000 | 450 |
| 2001-10-18 | 1,719 | 1,732 | 1,710 | 1,724 | 1,097,000 | 431 |
| 2001-10-17 | 1,816 | 1,816 | 1,792 | 1,809 | 789,000 | 452.25 |
| 2001-10-16 | 1,711 | 1,820 | 1,710 | 1,786 | 447,000 | 446.50 |
| 2001-10-15 | 1,765 | 1,765 | 1,747 | 1,765 | 430,000 | 441.25 |
| 2001-10-12 | 1,780 | 1,848 | 1,780 | 1,839 | 685,000 | 459.75 |
| 2001-10-11 | 1,741 | 1,760 | 1,726 | 1,749 | 1,231,000 | 437.25 |
| 2001-10-10 | 1,721 | 1,733 | 1,705 | 1,705 | 258,000 | 426.25 |
| 2001-10-09 | 1,741 | 1,756 | 1,721 | 1,737 | 722,000 | 434.25 |
| 2001-10-05 | 1,880 | 1,880 | 1,751 | 1,751 | 732,000 | 437.75 |
| 2001-10-04 | 1,805 | 1,850 | 1,777 | 1,850 | 618,000 | 462.50 |
| 2001-10-03 | 1,870 | 1,887 | 1,801 | 1,801 | 898,000 | 450.25 |
| 2001-10-02 | 1,710 | 1,785 | 1,710 | 1,780 | 586,000 | 445 |
| 2001-10-01 | 1,699 | 1,740 | 1,680 | 1,739 | 704,000 | 434.75 |
| 2001-09-28 | 1,608 | 1,700 | 1,608 | 1,675 | 719,000 | 418.75 |
| 2001-09-27 | 1,580 | 1,601 | 1,570 | 1,580 | 557,000 | 395 |
| 2001-09-26 | 1,606 | 1,606 | 1,560 | 1,585 | 705,000 | 396.25 |
| 2001-09-25 | 1,605 | 1,615 | 1,571 | 1,580 | 796,000 | 395 |
| 2001-09-21 | 1,602 | 1,649 | 1,564 | 1,612 | 1,914,000 | 403 |
| 2001-09-20 | 1,602 | 1,689 | 1,585 | 1,632 | 1,699,000 | 408 |
| 2001-09-19 | 1,510 | 1,580 | 1,510 | 1,572 | 479,000 | 393 |
| 2001-09-18 | 1,513 | 1,560 | 1,497 | 1,510 | 745,000 | 377.50 |
| 2001-09-17 | 1,570 | 1,570 | 1,499 | 1,500 | 625,000 | 375 |
| 2001-09-14 | 1,560 | 1,600 | 1,544 | 1,592 | 852,000 | 398 |
| 2001-09-13 | 1,600 | 1,611 | 1,567 | 1,590 | 426,000 | 397.50 |
| 2001-09-12 | 1,531 | 1,582 | 1,531 | 1,540 | 489,000 | 385 |
| 2001-09-11 | 1,681 | 1,700 | 1,677 | 1,681 | 895,000 | 420.25 |
| 2001-09-10 | 1,681 | 1,700 | 1,678 | 1,681 | 521,000 | 420.25 |
| 2001-09-07 | 1,690 | 1,708 | 1,685 | 1,699 | 636,000 | 424.75 |
| 2001-09-06 | 1,680 | 1,734 | 1,670 | 1,694 | 428,000 | 423.50 |
| 2001-09-05 | 1,670 | 1,683 | 1,664 | 1,683 | 611,000 | 420.75 |
| 2001-09-04 | 1,613 | 1,669 | 1,612 | 1,654 | 447,000 | 413.50 |
| 2001-09-03 | 1,691 | 1,695 | 1,608 | 1,612 | 579,000 | 403 |
| 2001-08-31 | 1,670 | 1,710 | 1,650 | 1,690 | 783,000 | 422.50 |
| 2001-08-30 | 1,679 | 1,695 | 1,670 | 1,670 | 468,000 | 417.50 |
| 2001-08-29 | 1,605 | 1,690 | 1,605 | 1,679 | 565,000 | 419.75 |
| 2001-08-28 | 1,656 | 1,680 | 1,599 | 1,680 | 611,000 | 420 |
| 2001-08-27 | 1,675 | 1,695 | 1,665 | 1,686 | 443,000 | 421.50 |
| 2001-08-24 | 1,621 | 1,698 | 1,621 | 1,650 | 951,000 | 412.50 |
| 2001-08-23 | 1,750 | 1,750 | 1,680 | 1,681 | 1,016,000 | 420.25 |
| 2001-08-22 | 1,741 | 1,811 | 1,735 | 1,748 | 440,000 | 437 |
| 2001-08-21 | 1,797 | 1,813 | 1,730 | 1,741 | 516,000 | 435.25 |
| 2001-08-20 | 1,730 | 1,785 | 1,712 | 1,776 | 763,000 | 444 |
| 2001-08-17 | 1,752 | 1,758 | 1,730 | 1,748 | 985,000 | 437 |
| 2001-08-16 | 1,850 | 1,850 | 1,753 | 1,781 | 974,000 | 445.25 |
| 2001-08-15 | 1,888 | 1,920 | 1,861 | 1,916 | 374,000 | 479 |
| 2001-08-14 | 1,886 | 1,920 | 1,865 | 1,900 | 1,417,000 | 475 |
| 2001-08-13 | 1,910 | 1,915 | 1,870 | 1,885 | 1,503,000 | 471.25 |
| 2001-08-10 | 1,900 | 1,927 | 1,897 | 1,911 | 938,000 | 477.75 |
| 2001-08-09 | 1,910 | 1,912 | 1,885 | 1,894 | 623,000 | 473.50 |
| 2001-08-08 | 1,940 | 1,940 | 1,900 | 1,925 | 660,000 | 481.25 |
| 2001-08-07 | 1,920 | 1,937 | 1,897 | 1,932 | 834,000 | 483 |
| 2001-08-06 | 1,882 | 1,920 | 1,872 | 1,920 | 397,000 | 480 |
| 2001-08-03 | 1,850 | 1,886 | 1,839 | 1,874 | 614,000 | 468.50 |
| 2001-08-02 | 1,882 | 1,889 | 1,860 | 1,860 | 1,170,000 | 465 |
| 2001-08-01 | 1,881 | 1,895 | 1,860 | 1,892 | 856,000 | 473 |
| 2001-07-31 | 1,860 | 1,895 | 1,858 | 1,882 | 551,000 | 470.50 |
| 2001-07-30 | 1,838 | 1,850 | 1,802 | 1,850 | 395,000 | 462.50 |
| 2001-07-27 | 1,840 | 1,868 | 1,838 | 1,860 | 565,000 | 465 |
| 2001-07-26 | 1,843 | 1,855 | 1,831 | 1,848 | 566,000 | 462 |
| 2001-07-25 | 1,858 | 1,860 | 1,838 | 1,843 | 480,000 | 460.75 |
| 2001-07-24 | 1,860 | 1,878 | 1,856 | 1,860 | 981,000 | 465 |
| 2001-07-23 | 1,877 | 1,880 | 1,860 | 1,874 | 784,000 | 468.50 |
| 2001-07-19 | 1,898 | 1,900 | 1,860 | 1,877 | 794,000 | 469.25 |
| 2001-07-18 | 1,959 | 1,959 | 1,902 | 1,928 | 566,000 | 482 |
| 2001-07-17 | 1,941 | 1,965 | 1,933 | 1,943 | 380,000 | 485.75 |
| 2001-07-16 | 1,940 | 1,965 | 1,939 | 1,965 | 430,000 | 491.25 |
| 2001-07-13 | 1,999 | 2,000 | 1,951 | 1,966 | 553,000 | 491.50 |
| 2001-07-12 | 1,991 | 2,020 | 1,982 | 2,010 | 1,443,000 | 502.50 |
| 2001-07-11 | 1,981 | 1,991 | 1,979 | 1,990 | 911,000 | 497.50 |
| 2001-07-10 | 1,952 | 2,000 | 1,952 | 2,000 | 707,000 | 500 |
| 2001-07-09 | 1,933 | 2,000 | 1,903 | 1,976 | 912,000 | 494 |
| 2001-07-06 | 1,880 | 1,922 | 1,880 | 1,903 | 407,000 | 475.75 |
| 2001-07-05 | 1,900 | 1,926 | 1,896 | 1,903 | 231,000 | 475.75 |
| 2001-07-04 | 1,937 | 1,950 | 1,910 | 1,910 | 200,000 | 477.50 |
| 2001-07-03 | 1,970 | 1,970 | 1,935 | 1,937 | 360,000 | 484.25 |
| 2001-07-02 | 1,990 | 1,990 | 1,934 | 1,947 | 692,000 | 486.75 |
| 2001-06-29 | 2,000 | 2,025 | 1,989 | 1,998 | 965,000 | 499.50 |
| 2001-06-28 | 1,970 | 1,994 | 1,967 | 1,990 | 855,000 | 497.50 |
| 2001-06-27 | 1,972 | 1,983 | 1,910 | 1,910 | 746,000 | 477.50 |
| 2001-06-26 | 1,992 | 2,015 | 1,986 | 2,000 | 1,740,000 | 500 |
| 2001-06-25 | 1,990 | 1,994 | 1,960 | 1,980 | 853,000 | 495 |
| 2001-06-22 | 1,945 | 1,993 | 1,940 | 1,993 | 1,162,000 | 498.25 |
| 2001-06-21 | 1,899 | 1,915 | 1,899 | 1,905 | 1,184,000 | 476.25 |
| 2001-06-20 | 1,862 | 1,889 | 1,862 | 1,887 | 355,000 | 471.75 |
| 2001-06-19 | 1,850 | 1,880 | 1,850 | 1,852 | 416,000 | 463 |
| 2001-06-18 | 1,850 | 1,850 | 1,826 | 1,830 | 676,000 | 457.50 |
| 2001-06-15 | 1,795 | 1,825 | 1,781 | 1,825 | 506,000 | 456.25 |
| 2001-06-14 | 1,830 | 1,833 | 1,820 | 1,822 | 1,172,000 | 455.50 |
| 2001-06-13 | 1,821 | 1,830 | 1,805 | 1,823 | 447,000 | 455.75 |
| 2001-06-12 | 1,850 | 1,868 | 1,837 | 1,848 | 413,000 | 462 |
| 2001-06-11 | 1,825 | 1,849 | 1,810 | 1,835 | 303,000 | 458.75 |
| 2001-06-08 | 1,829 | 1,850 | 1,805 | 1,825 | 586,000 | 456.25 |
| 2001-06-07 | 1,866 | 1,870 | 1,840 | 1,859 | 541,000 | 464.75 |
| 2001-06-06 | 1,801 | 1,850 | 1,800 | 1,836 | 557,000 | 459 |
| 2001-06-05 | 1,800 | 1,800 | 1,748 | 1,761 | 514,000 | 440.25 |
| 2001-06-04 | 1,819 | 1,825 | 1,770 | 1,790 | 392,000 | 447.50 |
| 2001-06-01 | 1,850 | 1,850 | 1,795 | 1,815 | 569,000 | 453.75 |
| 2001-05-31 | 1,825 | 1,850 | 1,821 | 1,830 | 446,000 | 457.50 |
| 2001-05-30 | 1,879 | 1,880 | 1,838 | 1,853 | 541,000 | 463.25 |
| 2001-05-29 | 1,900 | 1,920 | 1,881 | 1,916 | 341,000 | 479 |
| 2001-05-28 | 1,870 | 1,898 | 1,851 | 1,881 | 367,000 | 470.25 |
| 2001-05-25 | 1,881 | 1,881 | 1,856 | 1,870 | 635,000 | 467.50 |
| 2001-05-24 | 1,890 | 1,899 | 1,860 | 1,881 | 1,013,000 | 470.25 |
| 2001-05-23 | 1,950 | 1,969 | 1,933 | 1,933 | 737,000 | 483.25 |
| 2001-05-22 | 2,050 | 2,060 | 1,970 | 1,970 | 1,592,000 | 492.50 |
| 2001-05-21 | 1,980 | 1,990 | 1,970 | 1,990 | 708,000 | 497.50 |
| 2001-05-18 | 1,962 | 1,980 | 1,962 | 1,974 | 406,000 | 493.50 |
| 2001-05-17 | 1,975 | 1,986 | 1,963 | 1,980 | 529,000 | 495 |
| 2001-05-16 | 1,950 | 1,969 | 1,940 | 1,950 | 575,000 | 487.50 |
| 2001-05-15 | 1,950 | 1,975 | 1,947 | 1,956 | 671,000 | 489 |
| 2001-05-14 | 1,940 | 1,959 | 1,935 | 1,940 | 383,000 | 485 |
| 2001-05-11 | 1,949 | 1,949 | 1,927 | 1,935 | 453,000 | 483.75 |
| 2001-05-10 | 1,929 | 1,947 | 1,908 | 1,927 | 708,000 | 481.75 |
| 2001-05-09 | 1,925 | 1,939 | 1,890 | 1,900 | 544,000 | 475 |
| 2001-05-08 | 1,905 | 1,934 | 1,875 | 1,919 | 541,000 | 479.75 |
| 2001-05-07 | 1,911 | 1,980 | 1,911 | 1,954 | 846,000 | 488.50 |
| 2001-05-02 | 1,944 | 1,944 | 1,905 | 1,935 | 668,000 | 483.75 |
| 2001-05-01 | 1,899 | 1,915 | 1,875 | 1,915 | 726,000 | 478.75 |
| 2001-04-27 | 1,880 | 1,903 | 1,840 | 1,880 | 1,271,000 | 470 |
| 2001-04-26 | 1,834 | 1,869 | 1,825 | 1,864 | 669,000 | 466 |
| 2001-04-25 | 1,780 | 1,816 | 1,760 | 1,798 | 358,000 | 449.50 |
| 2001-04-24 | 1,780 | 1,800 | 1,759 | 1,782 | 530,000 | 445.50 |
| 2001-04-23 | 1,779 | 1,850 | 1,779 | 1,810 | 705,000 | 452.50 |
| 2001-04-20 | 1,849 | 1,850 | 1,770 | 1,809 | 988,000 | 452.25 |
| 2001-04-19 | 1,810 | 1,850 | 1,775 | 1,782 | 918,000 | 445.50 |
| 2001-04-18 | 1,756 | 1,782 | 1,730 | 1,776 | 362,000 | 444 |
| 2001-04-17 | 1,788 | 1,788 | 1,719 | 1,738 | 242,000 | 434.50 |
| 2001-04-16 | 1,740 | 1,779 | 1,740 | 1,758 | 303,000 | 439.50 |
| 2001-04-13 | 1,810 | 1,812 | 1,734 | 1,740 | 331,000 | 435 |
| 2001-04-12 | 1,795 | 1,810 | 1,753 | 1,781 | 614,000 | 445.25 |
| 2001-04-11 | 1,781 | 1,781 | 1,700 | 1,765 | 658,000 | 441.25 |
| 2001-04-10 | 1,795 | 1,800 | 1,760 | 1,763 | 484,000 | 440.75 |
| 2001-04-09 | 1,850 | 1,850 | 1,805 | 1,817 | 518,000 | 454.25 |
| 2001-04-06 | 1,908 | 1,910 | 1,830 | 1,860 | 513,000 | 465 |
| 2001-04-05 | 1,900 | 1,915 | 1,881 | 1,890 | 986,000 | 472.50 |
| 2001-04-04 | 1,809 | 1,878 | 1,809 | 1,868 | 629,000 | 467 |
| 2001-04-03 | 1,834 | 1,839 | 1,815 | 1,839 | 280,000 | 459.75 |
| 2001-04-02 | 1,831 | 1,831 | 1,784 | 1,808 | 434,000 | 452 |
| 2001-03-30 | 1,811 | 1,875 | 1,801 | 1,801 | 596,000 | 450.25 |
| 2001-03-29 | 1,790 | 1,850 | 1,790 | 1,813 | 885,000 | 453.25 |
| 2001-03-28 | 1,928 | 1,934 | 1,888 | 1,910 | 1,036,000 | 477.50 |
| 2001-03-27 | 1,924 | 1,953 | 1,889 | 1,915 | 1,497,000 | 478.75 |
| 2001-03-26 | 1,792 | 1,900 | 1,792 | 1,900 | 1,443,000 | 475 |
| 2001-03-23 | 1,820 | 1,866 | 1,814 | 1,822 | 2,058,000 | 455.50 |
| 2001-03-22 | 1,850 | 1,910 | 1,840 | 1,880 | 1,644,000 | 470 |
| 2001-03-21 | 1,810 | 1,850 | 1,773 | 1,850 | 2,091,000 | 462.50 |
| 2001-03-19 | 1,790 | 1,850 | 1,790 | 1,840 | 1,985,000 | 460 |
| 2001-03-16 | 1,790 | 1,810 | 1,760 | 1,763 | 1,794,000 | 440.75 |
| 2001-03-15 | 1,636 | 1,779 | 1,615 | 1,750 | 1,875,000 | 437.50 |
| 2001-03-14 | 1,620 | 1,655 | 1,620 | 1,652 | 875,000 | 413 |
| 2001-03-13 | 1,568 | 1,612 | 1,541 | 1,612 | 1,287,000 | 403 |
| 2001-03-12 | 1,595 | 1,651 | 1,595 | 1,628 | 864,000 | 407 |
| 2001-03-09 | 1,685 | 1,720 | 1,680 | 1,715 | 2,292,000 | 428.75 |
| 2001-03-08 | 1,643 | 1,700 | 1,640 | 1,685 | 1,919,000 | 421.25 |
| 2001-03-07 | 1,604 | 1,644 | 1,600 | 1,627 | 1,998,000 | 406.75 |
| 2001-03-06 | 1,549 | 1,643 | 1,530 | 1,574 | 3,515,000 | 393.50 |
| 2001-03-05 | 1,481 | 1,500 | 1,440 | 1,443 | 1,139,000 | 360.75 |
| 2001-03-02 | 1,450 | 1,483 | 1,440 | 1,461 | 821,000 | 365.25 |
| 2001-03-01 | 1,500 | 1,507 | 1,460 | 1,460 | 1,564,000 | 365 |
| 2001-02-28 | 1,465 | 1,479 | 1,444 | 1,460 | 1,474,000 | 365 |
| 2001-02-27 | 1,501 | 1,560 | 1,501 | 1,525 | 1,875,000 | 381.25 |
| 2001-02-26 | 1,483 | 1,492 | 1,430 | 1,441 | 1,272,000 | 360.25 |
| 2001-02-23 | 1,480 | 1,505 | 1,473 | 1,492 | 1,229,000 | 373 |
| 2001-02-22 | 1,509 | 1,520 | 1,480 | 1,493 | 1,657,000 | 373.25 |
| 2001-02-21 | 1,551 | 1,564 | 1,510 | 1,531 | 1,093,000 | 382.75 |
| 2001-02-20 | 1,565 | 1,631 | 1,544 | 1,604 | 1,556,000 | 401 |
| 2001-02-19 | 1,560 | 1,580 | 1,550 | 1,565 | 491,000 | 391.25 |
| 2001-02-16 | 1,607 | 1,619 | 1,574 | 1,594 | 960,000 | 398.50 |
| 2001-02-15 | 1,655 | 1,678 | 1,631 | 1,637 | 561,000 | 409.25 |
| 2001-02-14 | 1,651 | 1,670 | 1,605 | 1,655 | 1,040,000 | 413.75 |
| 2001-02-13 | 1,725 | 1,734 | 1,700 | 1,702 | 811,000 | 425.50 |
| 2001-02-09 | 1,707 | 1,758 | 1,696 | 1,758 | 1,123,000 | 439.50 |
| 2001-02-08 | 1,722 | 1,780 | 1,722 | 1,751 | 893,000 | 437.75 |
| 2001-02-07 | 1,710 | 1,735 | 1,696 | 1,720 | 419,000 | 430 |
| 2001-02-06 | 1,700 | 1,740 | 1,690 | 1,706 | 585,000 | 426.50 |
| 2001-02-05 | 1,765 | 1,770 | 1,730 | 1,730 | 1,028,000 | 432.50 |
| 2001-02-02 | 1,840 | 1,862 | 1,825 | 1,825 | 324,000 | 456.25 |
| 2001-02-01 | 1,815 | 1,880 | 1,812 | 1,870 | 687,000 | 467.50 |
| 2001-01-31 | 1,846 | 1,846 | 1,822 | 1,845 | 540,000 | 461.25 |
| 2001-01-30 | 1,849 | 1,849 | 1,814 | 1,816 | 623,000 | 454 |
| 2001-01-29 | 1,821 | 1,869 | 1,821 | 1,850 | 809,000 | 462.50 |
| 2001-01-26 | 1,820 | 1,838 | 1,803 | 1,821 | 782,000 | 455.25 |
| 2001-01-25 | 1,832 | 1,885 | 1,831 | 1,880 | 1,412,000 | 470 |
| 2001-01-24 | 1,898 | 1,910 | 1,850 | 1,850 | 1,887,000 | 462.50 |
| 2001-01-23 | 1,960 | 1,960 | 1,900 | 1,922 | 2,595,000 | 480.50 |
| 2001-01-22 | 2,035 | 2,080 | 2,010 | 2,030 | 1,130,000 | 507.50 |
| 2001-01-19 | 2,030 | 2,100 | 1,996 | 2,030 | 1,095,000 | 507.50 |
| 2001-01-18 | 2,020 | 2,060 | 1,995 | 2,020 | 1,134,000 | 505 |
| 2001-01-17 | 1,995 | 2,020 | 1,983 | 1,995 | 1,112,000 | 498.75 |
| 2001-01-16 | 2,100 | 2,100 | 2,030 | 2,060 | 1,271,000 | 515 |
| 2001-01-15 | 2,055 | 2,120 | 2,050 | 2,120 | 1,672,000 | 530 |
| 2001-01-12 | 2,010 | 2,140 | 2,010 | 2,095 | 2,204,000 | 523.75 |
| 2001-01-11 | 1,916 | 1,995 | 1,916 | 1,995 | 1,503,000 | 498.75 |
| 2001-01-10 | 1,945 | 1,960 | 1,934 | 1,946 | 1,268,000 | 486.50 |
| 2001-01-09 | 2,000 | 2,025 | 1,995 | 2,015 | 910,000 | 503.75 |
| 2001-01-05 | 1,939 | 2,015 | 1,920 | 2,015 | 1,306,000 | 503.75 |
| 2001-01-04 | 1,945 | 1,960 | 1,933 | 1,940 | 593,000 | 485 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
