7741 HOYA(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 | 7,890 | 7,890 | 7,690 | 7,830 | 113,200 | 1,957.50 |
| 2001-12-27 | 7,760 | 7,800 | 7,660 | 7,790 | 286,000 | 1,947.50 |
| 2001-12-26 | 7,760 | 7,770 | 7,580 | 7,600 | 226,000 | 1,900 |
| 2001-12-25 | 7,410 | 7,700 | 7,320 | 7,560 | 194,100 | 1,890 |
| 2001-12-21 | 7,540 | 7,640 | 7,270 | 7,390 | 495,200 | 1,847.50 |
| 2001-12-20 | 7,800 | 7,830 | 7,700 | 7,740 | 344,800 | 1,935 |
| 2001-12-19 | 7,810 | 7,980 | 7,750 | 7,890 | 187,000 | 1,972.50 |
| 2001-12-18 | 8,010 | 8,010 | 7,840 | 7,900 | 260,200 | 1,975 |
| 2001-12-17 | 7,830 | 7,860 | 7,700 | 7,710 | 258,500 | 1,927.50 |
| 2001-12-14 | 7,620 | 8,080 | 7,620 | 8,000 | 506,900 | 2,000 |
| 2001-12-13 | 7,810 | 7,930 | 7,740 | 7,920 | 276,400 | 1,980 |
| 2001-12-12 | 7,690 | 8,150 | 7,690 | 8,150 | 407,000 | 2,037.50 |
| 2001-12-11 | 7,700 | 7,940 | 7,700 | 7,810 | 311,600 | 1,952.50 |
| 2001-12-10 | 7,850 | 7,900 | 7,740 | 7,900 | 281,700 | 1,975 |
| 2001-12-07 | 7,960 | 8,060 | 7,950 | 7,990 | 328,300 | 1,997.50 |
| 2001-12-06 | 8,290 | 8,300 | 8,070 | 8,260 | 416,400 | 2,065 |
| 2001-12-05 | 8,100 | 8,150 | 7,930 | 8,000 | 353,700 | 2,000 |
| 2001-12-04 | 7,970 | 7,970 | 7,660 | 7,930 | 179,400 | 1,982.50 |
| 2001-12-03 | 8,100 | 8,100 | 7,780 | 7,870 | 151,500 | 1,967.50 |
| 2001-11-30 | 7,900 | 8,130 | 7,800 | 8,100 | 209,100 | 2,025 |
| 2001-11-29 | 7,910 | 7,940 | 7,750 | 7,830 | 252,100 | 1,957.50 |
| 2001-11-28 | 7,890 | 7,990 | 7,890 | 7,910 | 336,000 | 1,977.50 |
| 2001-11-27 | 7,900 | 8,010 | 7,880 | 7,990 | 638,900 | 1,997.50 |
| 2001-11-26 | 8,060 | 8,340 | 8,060 | 8,100 | 243,600 | 2,025 |
| 2001-11-22 | 7,940 | 8,060 | 7,900 | 8,030 | 249,500 | 2,007.50 |
| 2001-11-21 | 7,880 | 8,040 | 7,880 | 7,980 | 423,800 | 1,995 |
| 2001-11-20 | 8,490 | 8,490 | 8,270 | 8,280 | 401,700 | 2,070 |
| 2001-11-19 | 8,300 | 8,400 | 8,240 | 8,310 | 657,500 | 2,077.50 |
| 2001-11-16 | 8,100 | 8,500 | 8,000 | 8,500 | 812,800 | 2,125 |
| 2001-11-15 | 7,700 | 8,000 | 7,700 | 8,000 | 234,700 | 2,000 |
| 2001-11-14 | 7,800 | 7,880 | 7,640 | 7,640 | 412,700 | 1,910 |
| 2001-11-13 | 7,750 | 7,770 | 7,530 | 7,560 | 507,300 | 1,890 |
| 2001-11-12 | 7,850 | 8,020 | 7,820 | 7,870 | 273,700 | 1,967.50 |
| 2001-11-09 | 7,690 | 7,880 | 7,650 | 7,650 | 186,800 | 1,912.50 |
| 2001-11-08 | 7,790 | 7,790 | 7,610 | 7,620 | 253,800 | 1,905 |
| 2001-11-07 | 7,910 | 7,910 | 7,420 | 7,420 | 397,700 | 1,855 |
| 2001-11-06 | 7,670 | 7,920 | 7,640 | 7,720 | 269,500 | 1,930 |
| 2001-11-05 | 7,550 | 7,550 | 7,440 | 7,550 | 272,900 | 1,887.50 |
| 2001-11-02 | 7,650 | 7,740 | 7,600 | 7,610 | 297,200 | 1,902.50 |
| 2001-11-01 | 7,460 | 7,520 | 7,430 | 7,450 | 209,500 | 1,862.50 |
| 2001-10-31 | 7,350 | 7,510 | 7,270 | 7,310 | 444,000 | 1,827.50 |
| 2001-10-30 | 7,280 | 7,360 | 7,240 | 7,340 | 317,300 | 1,835 |
| 2001-10-29 | 7,320 | 7,420 | 7,290 | 7,310 | 288,700 | 1,827.50 |
| 2001-10-26 | 7,400 | 7,400 | 7,290 | 7,350 | 260,500 | 1,837.50 |
| 2001-10-25 | 7,350 | 7,380 | 7,220 | 7,270 | 242,800 | 1,817.50 |
| 2001-10-24 | 7,390 | 7,390 | 7,100 | 7,340 | 289,900 | 1,835 |
| 2001-10-23 | 7,240 | 7,430 | 7,200 | 7,340 | 365,800 | 1,835 |
| 2001-10-22 | 7,050 | 7,180 | 6,960 | 6,970 | 164,800 | 1,742.50 |
| 2001-10-19 | 6,900 | 6,990 | 6,890 | 6,990 | 292,200 | 1,747.50 |
| 2001-10-18 | 7,100 | 7,100 | 6,810 | 7,000 | 330,500 | 1,750 |
| 2001-10-17 | 6,800 | 7,200 | 6,780 | 7,150 | 335,000 | 1,787.50 |
| 2001-10-16 | 6,480 | 6,700 | 6,450 | 6,700 | 257,700 | 1,675 |
| 2001-10-15 | 6,500 | 6,510 | 6,440 | 6,480 | 304,600 | 1,620 |
| 2001-10-12 | 6,670 | 6,700 | 6,550 | 6,600 | 500,100 | 1,650 |
| 2001-10-11 | 6,440 | 6,510 | 6,390 | 6,470 | 488,800 | 1,617.50 |
| 2001-10-10 | 6,480 | 6,480 | 6,370 | 6,370 | 184,300 | 1,592.50 |
| 2001-10-09 | 6,870 | 6,870 | 6,450 | 6,500 | 362,200 | 1,625 |
| 2001-10-05 | 6,730 | 6,930 | 6,620 | 6,870 | 331,000 | 1,717.50 |
| 2001-10-04 | 6,700 | 6,740 | 6,550 | 6,640 | 204,200 | 1,660 |
| 2001-10-03 | 6,600 | 6,640 | 6,470 | 6,480 | 372,500 | 1,620 |
| 2001-10-02 | 6,360 | 6,500 | 6,210 | 6,500 | 230,500 | 1,625 |
| 2001-10-01 | 6,200 | 6,300 | 6,100 | 6,260 | 356,900 | 1,565 |
| 2001-09-28 | 6,190 | 6,340 | 6,170 | 6,200 | 201,100 | 1,550 |
| 2001-09-27 | 5,900 | 6,040 | 5,880 | 5,990 | 231,800 | 1,497.50 |
| 2001-09-26 | 6,020 | 6,060 | 5,740 | 5,900 | 425,900 | 1,475 |
| 2001-09-25 | 6,200 | 6,280 | 6,160 | 6,220 | 167,000 | 1,555 |
| 2001-09-21 | 6,320 | 6,350 | 6,110 | 6,120 | 383,500 | 1,530 |
| 2001-09-20 | 6,400 | 6,550 | 6,300 | 6,420 | 306,700 | 1,605 |
| 2001-09-19 | 6,230 | 6,630 | 6,170 | 6,300 | 271,900 | 1,575 |
| 2001-09-18 | 6,010 | 6,300 | 5,950 | 6,130 | 171,400 | 1,532.50 |
| 2001-09-17 | 6,180 | 6,180 | 5,970 | 6,000 | 452,600 | 1,500 |
| 2001-09-14 | 6,230 | 6,260 | 6,050 | 6,180 | 339,000 | 1,545 |
| 2001-09-13 | 6,290 | 6,290 | 6,000 | 6,170 | 159,100 | 1,542.50 |
| 2001-09-12 | 6,000 | 6,300 | 5,930 | 5,990 | 187,600 | 1,497.50 |
| 2001-09-11 | 6,230 | 6,450 | 6,180 | 6,430 | 271,600 | 1,607.50 |
| 2001-09-10 | 6,400 | 6,520 | 6,150 | 6,150 | 155,900 | 1,537.50 |
| 2001-09-07 | 6,360 | 6,400 | 6,140 | 6,300 | 286,800 | 1,575 |
| 2001-09-06 | 6,380 | 6,510 | 6,270 | 6,490 | 263,800 | 1,622.50 |
| 2001-09-05 | 6,480 | 6,600 | 6,370 | 6,560 | 240,400 | 1,640 |
| 2001-09-04 | 6,300 | 6,800 | 6,250 | 6,700 | 400,300 | 1,675 |
| 2001-09-03 | 6,300 | 6,370 | 5,800 | 6,000 | 321,900 | 1,500 |
| 2001-08-31 | 6,480 | 6,600 | 6,300 | 6,300 | 317,900 | 1,575 |
| 2001-08-30 | 6,790 | 6,830 | 6,630 | 6,670 | 187,700 | 1,667.50 |
| 2001-08-29 | 6,900 | 6,950 | 6,770 | 6,930 | 365,000 | 1,732.50 |
| 2001-08-28 | 6,790 | 6,840 | 6,570 | 6,840 | 195,500 | 1,710 |
| 2001-08-27 | 6,700 | 6,770 | 6,630 | 6,710 | 477,600 | 1,677.50 |
| 2001-08-24 | 6,660 | 6,730 | 6,480 | 6,580 | 566,400 | 1,645 |
| 2001-08-23 | 7,190 | 7,240 | 6,620 | 6,630 | 308,900 | 1,657.50 |
| 2001-08-22 | 7,070 | 7,130 | 6,970 | 7,090 | 310,900 | 1,772.50 |
| 2001-08-21 | 7,300 | 7,320 | 7,070 | 7,070 | 250,200 | 1,767.50 |
| 2001-08-20 | 7,100 | 7,260 | 7,080 | 7,100 | 367,700 | 1,775 |
| 2001-08-17 | 7,220 | 7,250 | 7,130 | 7,200 | 421,900 | 1,800 |
| 2001-08-16 | 7,620 | 7,650 | 7,320 | 7,320 | 172,800 | 1,830 |
| 2001-08-15 | 7,900 | 7,900 | 7,710 | 7,780 | 128,300 | 1,945 |
| 2001-08-14 | 7,730 | 7,810 | 7,640 | 7,700 | 227,000 | 1,925 |
| 2001-08-13 | 7,910 | 8,000 | 7,780 | 7,860 | 164,000 | 1,965 |
| 2001-08-10 | 7,930 | 7,990 | 7,730 | 7,810 | 161,300 | 1,952.50 |
| 2001-08-09 | 7,630 | 7,990 | 7,630 | 7,930 | 263,500 | 1,982.50 |
| 2001-08-08 | 8,010 | 8,080 | 7,900 | 7,930 | 136,600 | 1,982.50 |
| 2001-08-07 | 8,190 | 8,190 | 8,020 | 8,110 | 199,100 | 2,027.50 |
| 2001-08-06 | 8,240 | 8,300 | 8,080 | 8,230 | 90,400 | 2,057.50 |
| 2001-08-03 | 8,250 | 8,450 | 8,050 | 8,250 | 251,000 | 2,062.50 |
| 2001-08-02 | 8,150 | 8,290 | 8,030 | 8,250 | 168,600 | 2,062.50 |
| 2001-08-01 | 7,940 | 7,980 | 7,830 | 7,950 | 232,700 | 1,987.50 |
| 2001-07-31 | 7,740 | 7,940 | 7,730 | 7,920 | 193,600 | 1,980 |
| 2001-07-30 | 7,500 | 7,770 | 7,390 | 7,720 | 183,700 | 1,930 |
| 2001-07-27 | 7,650 | 7,650 | 7,380 | 7,460 | 84,700 | 1,865 |
| 2001-07-26 | 7,680 | 7,690 | 7,530 | 7,580 | 169,500 | 1,895 |
| 2001-07-25 | 7,430 | 7,580 | 7,330 | 7,580 | 252,100 | 1,895 |
| 2001-07-24 | 7,500 | 7,550 | 7,360 | 7,430 | 344,500 | 1,857.50 |
| 2001-07-23 | 7,350 | 7,390 | 7,020 | 7,250 | 230,800 | 1,812.50 |
| 2001-07-19 | 7,420 | 7,460 | 7,300 | 7,390 | 177,300 | 1,847.50 |
| 2001-07-18 | 7,550 | 7,570 | 7,300 | 7,320 | 392,200 | 1,830 |
| 2001-07-17 | 7,450 | 7,510 | 7,350 | 7,490 | 384,200 | 1,872.50 |
| 2001-07-16 | 7,130 | 7,340 | 7,130 | 7,250 | 301,100 | 1,812.50 |
| 2001-07-13 | 7,490 | 7,500 | 7,000 | 7,000 | 163,800 | 1,750 |
| 2001-07-12 | 7,400 | 7,600 | 7,380 | 7,450 | 397,000 | 1,862.50 |
| 2001-07-11 | 7,100 | 7,100 | 6,870 | 7,000 | 368,600 | 1,750 |
| 2001-07-10 | 7,220 | 7,220 | 7,000 | 7,210 | 349,300 | 1,802.50 |
| 2001-07-09 | 6,910 | 7,040 | 6,600 | 7,020 | 561,700 | 1,755 |
| 2001-07-06 | 7,400 | 7,430 | 7,260 | 7,310 | 350,900 | 1,827.50 |
| 2001-07-05 | 7,620 | 7,760 | 7,610 | 7,700 | 181,200 | 1,925 |
| 2001-07-04 | 7,760 | 7,840 | 7,600 | 7,720 | 162,400 | 1,930 |
| 2001-07-03 | 7,970 | 7,970 | 7,700 | 7,770 | 219,600 | 1,942.50 |
| 2001-07-02 | 8,000 | 8,000 | 7,800 | 7,870 | 230,400 | 1,967.50 |
| 2001-06-29 | 8,000 | 8,020 | 7,600 | 7,900 | 372,900 | 1,975 |
| 2001-06-28 | 7,810 | 7,900 | 7,680 | 7,900 | 255,600 | 1,975 |
| 2001-06-27 | 7,980 | 8,060 | 7,700 | 7,840 | 217,700 | 1,960 |
| 2001-06-26 | 7,900 | 7,980 | 7,860 | 7,940 | 419,600 | 1,985 |
| 2001-06-25 | 7,650 | 7,840 | 7,650 | 7,820 | 372,900 | 1,955 |
| 2001-06-22 | 7,500 | 7,770 | 7,500 | 7,650 | 571,000 | 1,912.50 |
| 2001-06-21 | 7,730 | 7,790 | 7,600 | 7,700 | 409,300 | 1,925 |
| 2001-06-20 | 7,650 | 7,700 | 7,580 | 7,700 | 166,600 | 1,925 |
| 2001-06-19 | 7,650 | 7,740 | 7,540 | 7,650 | 227,600 | 1,912.50 |
| 2001-06-18 | 7,510 | 7,690 | 7,500 | 7,650 | 327,500 | 1,912.50 |
| 2001-06-15 | 7,250 | 7,580 | 7,230 | 7,440 | 521,300 | 1,860 |
| 2001-06-14 | 7,600 | 7,800 | 7,580 | 7,750 | 397,100 | 1,937.50 |
| 2001-06-13 | 7,790 | 7,870 | 7,710 | 7,800 | 661,300 | 1,950 |
| 2001-06-12 | 8,100 | 8,170 | 7,980 | 8,060 | 413,800 | 2,015 |
| 2001-06-11 | 8,450 | 8,450 | 8,220 | 8,300 | 116,400 | 2,075 |
| 2001-06-08 | 8,280 | 8,650 | 8,280 | 8,430 | 571,400 | 2,107.50 |
| 2001-06-07 | 8,390 | 8,520 | 8,290 | 8,380 | 256,800 | 2,095 |
| 2001-06-06 | 8,550 | 8,670 | 8,170 | 8,190 | 206,700 | 2,047.50 |
| 2001-06-05 | 8,350 | 8,450 | 8,230 | 8,250 | 340,400 | 2,062.50 |
| 2001-06-04 | 8,570 | 8,570 | 8,300 | 8,330 | 143,700 | 2,082.50 |
| 2001-06-01 | 8,560 | 8,590 | 8,360 | 8,370 | 229,500 | 2,092.50 |
| 2001-05-31 | 8,690 | 8,730 | 8,500 | 8,500 | 136,000 | 2,125 |
| 2001-05-30 | 8,980 | 8,980 | 8,690 | 8,830 | 104,200 | 2,207.50 |
| 2001-05-29 | 9,130 | 9,150 | 8,970 | 9,040 | 94,800 | 2,260 |
| 2001-05-28 | 8,930 | 9,150 | 8,920 | 9,130 | 170,400 | 2,282.50 |
| 2001-05-25 | 8,970 | 8,980 | 8,920 | 8,930 | 180,800 | 2,232.50 |
| 2001-05-24 | 9,090 | 9,090 | 8,870 | 8,870 | 245,300 | 2,217.50 |
| 2001-05-23 | 8,990 | 9,080 | 8,960 | 9,020 | 199,200 | 2,255 |
| 2001-05-22 | 9,200 | 9,250 | 8,980 | 9,000 | 251,400 | 2,250 |
| 2001-05-21 | 9,080 | 9,300 | 8,960 | 9,030 | 359,700 | 2,257.50 |
| 2001-05-18 | 8,700 | 8,940 | 8,620 | 8,880 | 288,800 | 2,220 |
| 2001-05-17 | 8,480 | 8,690 | 8,400 | 8,600 | 202,200 | 2,150 |
| 2001-05-16 | 8,550 | 8,620 | 8,440 | 8,470 | 173,300 | 2,117.50 |
| 2001-05-15 | 8,530 | 8,630 | 8,510 | 8,620 | 262,500 | 2,155 |
| 2001-05-14 | 8,910 | 8,950 | 8,640 | 8,730 | 172,900 | 2,182.50 |
| 2001-05-11 | 9,080 | 9,160 | 9,010 | 9,010 | 357,900 | 2,252.50 |
| 2001-05-10 | 8,700 | 9,070 | 8,700 | 9,070 | 307,300 | 2,267.50 |
| 2001-05-09 | 8,790 | 8,930 | 8,700 | 8,900 | 396,200 | 2,225 |
| 2001-05-08 | 8,750 | 9,010 | 8,680 | 8,790 | 526,000 | 2,197.50 |
| 2001-05-07 | 8,600 | 8,690 | 8,500 | 8,650 | 312,300 | 2,162.50 |
| 2001-05-02 | 8,480 | 8,520 | 8,400 | 8,500 | 237,700 | 2,125 |
| 2001-05-01 | 8,300 | 8,450 | 8,130 | 8,450 | 319,200 | 2,112.50 |
| 2001-04-27 | 8,160 | 8,160 | 8,000 | 8,100 | 273,300 | 2,025 |
| 2001-04-26 | 8,010 | 8,100 | 7,920 | 8,060 | 232,700 | 2,015 |
| 2001-04-25 | 7,790 | 8,020 | 7,780 | 7,960 | 195,300 | 1,990 |
| 2001-04-24 | 7,650 | 7,900 | 7,620 | 7,700 | 383,200 | 1,925 |
| 2001-04-23 | 8,110 | 8,150 | 7,820 | 7,900 | 325,100 | 1,975 |
| 2001-04-20 | 8,130 | 8,290 | 8,030 | 8,120 | 365,600 | 2,030 |
| 2001-04-19 | 8,140 | 8,250 | 8,050 | 8,200 | 741,400 | 2,050 |
| 2001-04-18 | 7,710 | 7,820 | 7,600 | 7,760 | 474,300 | 1,940 |
| 2001-04-17 | 7,760 | 7,770 | 7,650 | 7,680 | 155,100 | 1,920 |
| 2001-04-16 | 7,890 | 7,910 | 7,750 | 7,840 | 182,600 | 1,960 |
| 2001-04-13 | 8,100 | 8,150 | 7,820 | 7,990 | 203,200 | 1,997.50 |
| 2001-04-12 | 8,270 | 8,290 | 8,010 | 8,010 | 258,700 | 2,002.50 |
| 2001-04-11 | 8,100 | 8,200 | 8,030 | 8,180 | 147,600 | 2,045 |
| 2001-04-10 | 8,200 | 8,200 | 7,980 | 8,000 | 144,100 | 2,000 |
| 2001-04-09 | 8,590 | 8,590 | 8,150 | 8,200 | 260,500 | 2,050 |
| 2001-04-06 | 8,600 | 8,610 | 8,420 | 8,610 | 341,600 | 2,152.50 |
| 2001-04-05 | 8,220 | 8,450 | 8,110 | 8,300 | 262,400 | 2,075 |
| 2001-04-04 | 7,720 | 8,130 | 7,720 | 7,980 | 189,100 | 1,995 |
| 2001-04-03 | 7,700 | 7,920 | 7,680 | 7,920 | 357,100 | 1,980 |
| 2001-04-02 | 8,250 | 8,250 | 7,790 | 7,860 | 268,000 | 1,965 |
| 2001-03-30 | 8,440 | 8,460 | 8,000 | 8,160 | 189,200 | 2,040 |
| 2001-03-29 | 8,450 | 8,450 | 8,110 | 8,270 | 229,500 | 2,067.50 |
| 2001-03-28 | 8,630 | 8,630 | 8,300 | 8,540 | 309,300 | 2,135 |
| 2001-03-27 | 8,450 | 8,540 | 8,250 | 8,530 | 205,800 | 2,132.50 |
| 2001-03-26 | 8,080 | 8,540 | 8,050 | 8,540 | 418,700 | 2,135 |
| 2001-03-23 | 7,770 | 8,080 | 7,750 | 7,780 | 341,100 | 1,945 |
| 2001-03-22 | 7,620 | 7,700 | 7,340 | 7,500 | 466,900 | 1,875 |
| 2001-03-21 | 7,460 | 7,760 | 7,460 | 7,700 | 542,000 | 1,925 |
| 2001-03-19 | 7,910 | 7,950 | 7,810 | 7,950 | 503,400 | 1,987.50 |
| 2001-03-16 | 8,100 | 8,540 | 8,000 | 8,210 | 490,800 | 2,052.50 |
| 2001-03-15 | 7,260 | 7,900 | 7,200 | 7,900 | 214,900 | 1,975 |
| 2001-03-14 | 7,600 | 7,750 | 7,470 | 7,600 | 507,900 | 1,900 |
| 2001-03-13 | 6,850 | 7,550 | 6,560 | 7,230 | 515,900 | 1,807.50 |
| 2001-03-12 | 7,300 | 7,340 | 7,050 | 7,050 | 145,200 | 1,762.50 |
| 2001-03-09 | 7,850 | 7,850 | 7,250 | 7,500 | 504,400 | 1,875 |
| 2001-03-08 | 7,620 | 7,900 | 7,520 | 7,750 | 451,400 | 1,937.50 |
| 2001-03-07 | 7,800 | 8,300 | 7,690 | 8,120 | 676,700 | 2,030 |
| 2001-03-06 | 7,180 | 7,300 | 7,010 | 7,300 | 339,300 | 1,825 |
| 2001-03-05 | 7,000 | 7,420 | 7,000 | 7,080 | 400,500 | 1,770 |
| 2001-03-02 | 7,300 | 7,540 | 7,220 | 7,300 | 231,600 | 1,825 |
| 2001-03-01 | 8,100 | 8,100 | 7,800 | 7,800 | 288,900 | 1,950 |
| 2001-02-28 | 8,200 | 8,200 | 7,910 | 8,100 | 271,200 | 2,025 |
| 2001-02-27 | 8,090 | 8,200 | 8,000 | 8,200 | 120,000 | 2,050 |
| 2001-02-26 | 8,200 | 8,200 | 8,010 | 8,150 | 87,900 | 2,037.50 |
| 2001-02-23 | 8,100 | 8,200 | 8,000 | 8,200 | 123,700 | 2,050 |
| 2001-02-22 | 8,150 | 8,310 | 8,000 | 8,300 | 188,400 | 2,075 |
| 2001-02-21 | 8,450 | 8,450 | 8,120 | 8,190 | 175,800 | 2,047.50 |
| 2001-02-20 | 8,300 | 8,450 | 8,190 | 8,450 | 309,600 | 2,112.50 |
| 2001-02-19 | 7,800 | 8,290 | 7,550 | 8,100 | 231,600 | 2,025 |
| 2001-02-16 | 8,190 | 8,340 | 8,100 | 8,100 | 140,100 | 2,025 |
| 2001-02-15 | 8,100 | 8,410 | 7,820 | 7,900 | 465,700 | 1,975 |
| 2001-02-14 | 8,290 | 8,400 | 7,930 | 8,000 | 333,000 | 2,000 |
| 2001-02-13 | 8,410 | 8,430 | 8,250 | 8,250 | 232,800 | 2,062.50 |
| 2001-02-09 | 8,450 | 8,600 | 8,410 | 8,440 | 370,100 | 2,110 |
| 2001-02-08 | 8,760 | 8,760 | 8,360 | 8,750 | 517,900 | 2,187.50 |
| 2001-02-07 | 9,050 | 9,050 | 8,780 | 8,880 | 317,800 | 2,220 |
| 2001-02-06 | 9,060 | 9,100 | 8,900 | 9,050 | 286,600 | 2,262.50 |
| 2001-02-05 | 9,050 | 9,100 | 9,050 | 9,060 | 286,400 | 2,265 |
| 2001-02-02 | 9,200 | 9,260 | 9,140 | 9,200 | 260,500 | 2,300 |
| 2001-02-01 | 9,200 | 9,400 | 9,110 | 9,400 | 338,400 | 2,350 |
| 2001-01-31 | 9,260 | 9,390 | 9,220 | 9,270 | 151,900 | 2,317.50 |
| 2001-01-30 | 9,200 | 9,440 | 9,170 | 9,360 | 249,200 | 2,340 |
| 2001-01-29 | 9,070 | 9,230 | 9,030 | 9,180 | 117,900 | 2,295 |
| 2001-01-26 | 9,050 | 9,240 | 9,050 | 9,170 | 134,000 | 2,292.50 |
| 2001-01-25 | 9,190 | 9,400 | 9,080 | 9,350 | 187,500 | 2,337.50 |
| 2001-01-24 | 9,200 | 9,240 | 9,060 | 9,200 | 164,200 | 2,300 |
| 2001-01-23 | 9,560 | 9,660 | 9,240 | 9,440 | 494,900 | 2,360 |
| 2001-01-22 | 9,000 | 9,500 | 8,780 | 9,500 | 319,900 | 2,375 |
| 2001-01-19 | 9,180 | 9,230 | 8,930 | 9,200 | 241,100 | 2,300 |
| 2001-01-18 | 9,400 | 9,500 | 9,200 | 9,380 | 221,200 | 2,345 |
| 2001-01-17 | 9,000 | 9,400 | 9,000 | 9,400 | 130,800 | 2,350 |
| 2001-01-16 | 9,200 | 9,250 | 9,100 | 9,190 | 182,800 | 2,297.50 |
| 2001-01-15 | 9,010 | 9,180 | 9,010 | 9,100 | 186,200 | 2,275 |
| 2001-01-12 | 9,000 | 9,070 | 8,780 | 8,980 | 365,800 | 2,245 |
| 2001-01-11 | 8,650 | 8,930 | 8,650 | 8,900 | 378,800 | 2,225 |
| 2001-01-10 | 9,050 | 9,050 | 8,750 | 8,950 | 206,200 | 2,237.50 |
| 2001-01-09 | 8,850 | 8,950 | 8,670 | 8,950 | 251,500 | 2,237.50 |
| 2001-01-05 | 8,630 | 8,850 | 8,490 | 8,850 | 198,400 | 2,212.50 |
| 2001-01-04 | 8,700 | 8,700 | 8,360 | 8,450 | 174,700 | 2,112.50 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
