7751 キヤノン(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 | 4,550 | 4,590 | 4,500 | 4,510 | 956,000 | 3,006.67 |
| 2001-12-27 | 4,430 | 4,500 | 4,430 | 4,500 | 1,824,999 | 3,000 |
| 2001-12-26 | 4,440 | 4,460 | 4,360 | 4,380 | 1,633,999 | 2,920 |
| 2001-12-25 | 4,430 | 4,470 | 4,390 | 4,400 | 1,515,999 | 2,933.33 |
| 2001-12-21 | 4,460 | 4,480 | 4,310 | 4,400 | 3,190,998 | 2,933.33 |
| 2001-12-20 | 4,580 | 4,600 | 4,500 | 4,560 | 2,604,999 | 3,040 |
| 2001-12-19 | 4,550 | 4,630 | 4,530 | 4,600 | 3,966,998 | 3,066.67 |
| 2001-12-18 | 4,510 | 4,630 | 4,480 | 4,550 | 5,008,997 | 3,033.33 |
| 2001-12-17 | 4,460 | 4,470 | 4,300 | 4,310 | 2,337,999 | 2,873.33 |
| 2001-12-14 | 4,420 | 4,450 | 4,310 | 4,420 | 6,978,997 | 2,946.67 |
| 2001-12-13 | 4,510 | 4,540 | 4,450 | 4,520 | 2,864,999 | 3,013.33 |
| 2001-12-12 | 4,510 | 4,610 | 4,510 | 4,590 | 3,652,998 | 3,060 |
| 2001-12-11 | 4,370 | 4,500 | 4,360 | 4,500 | 3,605,998 | 3,000 |
| 2001-12-10 | 4,400 | 4,410 | 4,340 | 4,400 | 2,464,999 | 2,933.33 |
| 2001-12-07 | 4,440 | 4,530 | 4,390 | 4,400 | 3,887,998 | 2,933.33 |
| 2001-12-06 | 4,440 | 4,480 | 4,300 | 4,390 | 4,422,998 | 2,926.67 |
| 2001-12-05 | 4,220 | 4,400 | 4,210 | 4,390 | 4,391,998 | 2,926.67 |
| 2001-12-04 | 4,090 | 4,140 | 4,030 | 4,120 | 1,748,999 | 2,746.67 |
| 2001-12-03 | 4,210 | 4,210 | 4,060 | 4,060 | 2,355,999 | 2,706.67 |
| 2001-11-30 | 4,070 | 4,170 | 4,040 | 4,170 | 3,275,998 | 2,780 |
| 2001-11-29 | 3,960 | 4,030 | 3,920 | 4,000 | 2,858,999 | 2,666.67 |
| 2001-11-28 | 4,220 | 4,250 | 4,100 | 4,100 | 2,282,999 | 2,733.33 |
| 2001-11-27 | 4,230 | 4,340 | 4,200 | 4,280 | 4,050,998 | 2,853.33 |
| 2001-11-26 | 4,120 | 4,180 | 4,080 | 4,180 | 3,305,998 | 2,786.67 |
| 2001-11-22 | 4,000 | 4,020 | 3,910 | 3,970 | 2,433,999 | 2,646.67 |
| 2001-11-21 | 3,990 | 4,140 | 3,960 | 4,090 | 2,672,999 | 2,726.67 |
| 2001-11-20 | 4,070 | 4,100 | 4,040 | 4,090 | 3,231,998 | 2,726.67 |
| 2001-11-19 | 4,070 | 4,140 | 4,000 | 4,020 | 2,940,999 | 2,680 |
| 2001-11-16 | 3,950 | 4,070 | 3,930 | 4,070 | 5,256,997 | 2,713.33 |
| 2001-11-15 | 3,750 | 3,960 | 3,730 | 3,940 | 4,780,998 | 2,626.67 |
| 2001-11-14 | 3,650 | 3,740 | 3,650 | 3,710 | 2,579,999 | 2,473.33 |
| 2001-11-13 | 3,600 | 3,610 | 3,540 | 3,550 | 2,731,999 | 2,366.67 |
| 2001-11-12 | 3,640 | 3,720 | 3,610 | 3,610 | 2,513,999 | 2,406.67 |
| 2001-11-09 | 3,650 | 3,710 | 3,590 | 3,610 | 3,255,998 | 2,406.67 |
| 2001-11-08 | 3,710 | 3,710 | 3,540 | 3,600 | 2,747,999 | 2,400 |
| 2001-11-07 | 3,770 | 3,800 | 3,700 | 3,700 | 4,484,998 | 2,466.67 |
| 2001-11-06 | 3,640 | 3,720 | 3,620 | 3,720 | 2,156,999 | 2,480 |
| 2001-11-05 | 3,560 | 3,600 | 3,550 | 3,590 | 1,649,999 | 2,393.33 |
| 2001-11-02 | 3,590 | 3,620 | 3,510 | 3,530 | 2,005,999 | 2,353.33 |
| 2001-11-01 | 3,610 | 3,640 | 3,510 | 3,540 | 3,294,998 | 2,360 |
| 2001-10-31 | 3,530 | 3,600 | 3,480 | 3,560 | 3,493,998 | 2,373.33 |
| 2001-10-30 | 3,570 | 3,600 | 3,450 | 3,580 | 6,106,997 | 2,386.67 |
| 2001-10-29 | 3,890 | 3,960 | 3,710 | 3,780 | 3,336,998 | 2,520 |
| 2001-10-26 | 4,020 | 4,060 | 3,790 | 3,880 | 5,347,997 | 2,586.67 |
| 2001-10-25 | 4,090 | 4,170 | 4,070 | 4,070 | 3,284,998 | 2,713.33 |
| 2001-10-24 | 3,950 | 4,080 | 3,940 | 4,040 | 3,605,998 | 2,693.33 |
| 2001-10-23 | 4,000 | 4,040 | 3,880 | 4,000 | 2,693,999 | 2,666.67 |
| 2001-10-22 | 3,970 | 3,980 | 3,880 | 3,980 | 1,320,999 | 2,653.33 |
| 2001-10-19 | 3,990 | 4,020 | 3,950 | 3,980 | 2,292,999 | 2,653.33 |
| 2001-10-18 | 3,980 | 3,990 | 3,920 | 3,960 | 3,315,998 | 2,640 |
| 2001-10-17 | 3,970 | 4,140 | 3,940 | 4,140 | 4,392,998 | 2,760 |
| 2001-10-16 | 3,760 | 3,920 | 3,760 | 3,870 | 1,770,999 | 2,580 |
| 2001-10-15 | 3,850 | 3,870 | 3,770 | 3,780 | 1,890,999 | 2,520 |
| 2001-10-12 | 3,940 | 4,030 | 3,900 | 4,000 | 5,583,997 | 2,666.67 |
| 2001-10-11 | 3,650 | 3,740 | 3,650 | 3,740 | 3,279,998 | 2,493.33 |
| 2001-10-10 | 3,610 | 3,630 | 3,520 | 3,550 | 2,513,999 | 2,366.67 |
| 2001-10-09 | 3,690 | 3,740 | 3,610 | 3,650 | 2,846,999 | 2,433.33 |
| 2001-10-05 | 3,720 | 3,770 | 3,660 | 3,720 | 2,655,999 | 2,480 |
| 2001-10-04 | 3,780 | 3,790 | 3,640 | 3,700 | 3,142,998 | 2,466.67 |
| 2001-10-03 | 3,770 | 3,850 | 3,680 | 3,680 | 3,969,998 | 2,453.33 |
| 2001-10-02 | 3,550 | 3,750 | 3,530 | 3,720 | 3,099,998 | 2,480 |
| 2001-10-01 | 3,270 | 3,530 | 3,210 | 3,500 | 2,903,999 | 2,333.33 |
| 2001-09-28 | 3,250 | 3,330 | 3,210 | 3,270 | 3,347,998 | 2,180 |
| 2001-09-27 | 3,210 | 3,260 | 3,150 | 3,200 | 3,679,998 | 2,133.33 |
| 2001-09-26 | 3,310 | 3,330 | 3,190 | 3,250 | 4,561,998 | 2,166.67 |
| 2001-09-25 | 3,360 | 3,460 | 3,340 | 3,410 | 3,177,998 | 2,273.33 |
| 2001-09-21 | 3,250 | 3,290 | 3,190 | 3,230 | 2,633,999 | 2,153.33 |
| 2001-09-20 | 3,250 | 3,410 | 3,240 | 3,400 | 2,607,999 | 2,266.67 |
| 2001-09-19 | 3,220 | 3,440 | 3,210 | 3,390 | 2,472,999 | 2,260 |
| 2001-09-18 | 3,310 | 3,360 | 3,250 | 3,250 | 2,181,999 | 2,166.67 |
| 2001-09-17 | 3,320 | 3,320 | 3,150 | 3,220 | 3,449,998 | 2,146.67 |
| 2001-09-14 | 3,500 | 3,580 | 3,440 | 3,520 | 4,609,998 | 2,346.67 |
| 2001-09-13 | 3,400 | 3,430 | 3,190 | 3,420 | 6,191,997 | 2,280 |
| 2001-09-12 | 3,370 | 3,400 | 3,370 | 3,370 | 605,000 | 2,246.67 |
| 2001-09-11 | 3,550 | 3,650 | 3,550 | 3,620 | 3,621,998 | 2,413.33 |
| 2001-09-10 | 3,530 | 3,630 | 3,480 | 3,500 | 3,165,998 | 2,333.33 |
| 2001-09-07 | 3,440 | 3,540 | 3,390 | 3,530 | 2,639,999 | 2,353.33 |
| 2001-09-06 | 3,500 | 3,570 | 3,420 | 3,490 | 5,150,997 | 2,326.67 |
| 2001-09-05 | 3,610 | 3,630 | 3,520 | 3,560 | 3,549,998 | 2,373.33 |
| 2001-09-04 | 3,400 | 3,770 | 3,400 | 3,760 | 4,278,998 | 2,506.67 |
| 2001-09-03 | 3,570 | 3,580 | 3,370 | 3,380 | 2,277,999 | 2,253.33 |
| 2001-08-31 | 3,620 | 3,680 | 3,560 | 3,580 | 2,148,999 | 2,386.67 |
| 2001-08-30 | 3,700 | 3,710 | 3,630 | 3,680 | 2,253,999 | 2,453.33 |
| 2001-08-29 | 3,730 | 3,780 | 3,700 | 3,700 | 1,777,999 | 2,466.67 |
| 2001-08-28 | 3,710 | 3,780 | 3,560 | 3,780 | 3,181,998 | 2,520 |
| 2001-08-27 | 3,690 | 3,720 | 3,630 | 3,660 | 3,370,998 | 2,440 |
| 2001-08-24 | 3,740 | 3,750 | 3,550 | 3,590 | 3,161,998 | 2,393.33 |
| 2001-08-23 | 3,810 | 3,820 | 3,590 | 3,690 | 3,495,998 | 2,460 |
| 2001-08-22 | 3,890 | 3,970 | 3,860 | 3,910 | 1,877,999 | 2,606.67 |
| 2001-08-21 | 3,860 | 3,930 | 3,800 | 3,890 | 2,766,999 | 2,593.33 |
| 2001-08-20 | 3,780 | 3,950 | 3,770 | 3,820 | 3,210,998 | 2,546.67 |
| 2001-08-17 | 3,910 | 3,910 | 3,760 | 3,790 | 5,497,997 | 2,526.67 |
| 2001-08-16 | 4,180 | 4,180 | 3,960 | 3,960 | 4,000,998 | 2,640 |
| 2001-08-15 | 4,290 | 4,310 | 4,220 | 4,280 | 1,518,999 | 2,853.33 |
| 2001-08-14 | 4,220 | 4,320 | 4,190 | 4,300 | 2,528,999 | 2,866.67 |
| 2001-08-13 | 4,300 | 4,310 | 4,170 | 4,200 | 2,470,999 | 2,800 |
| 2001-08-10 | 4,250 | 4,310 | 4,240 | 4,270 | 1,686,999 | 2,846.67 |
| 2001-08-09 | 4,320 | 4,390 | 4,250 | 4,300 | 2,334,999 | 2,866.67 |
| 2001-08-08 | 4,480 | 4,480 | 4,380 | 4,420 | 1,720,999 | 2,946.67 |
| 2001-08-07 | 4,390 | 4,510 | 4,370 | 4,510 | 1,956,999 | 3,006.67 |
| 2001-08-06 | 4,420 | 4,480 | 4,370 | 4,460 | 1,306,999 | 2,973.33 |
| 2001-08-03 | 4,450 | 4,570 | 4,430 | 4,450 | 1,907,999 | 2,966.67 |
| 2001-08-02 | 4,470 | 4,570 | 4,440 | 4,490 | 3,591,998 | 2,993.33 |
| 2001-08-01 | 4,330 | 4,450 | 4,290 | 4,410 | 4,741,998 | 2,940 |
| 2001-07-31 | 4,130 | 4,270 | 4,130 | 4,220 | 3,099,998 | 2,813.33 |
| 2001-07-30 | 4,230 | 4,230 | 3,990 | 3,990 | 2,722,999 | 2,660 |
| 2001-07-27 | 4,340 | 4,400 | 4,210 | 4,230 | 2,374,999 | 2,820 |
| 2001-07-26 | 4,350 | 4,410 | 4,300 | 4,340 | 2,363,999 | 2,893.33 |
| 2001-07-25 | 4,310 | 4,390 | 4,290 | 4,350 | 2,167,999 | 2,900 |
| 2001-07-24 | 4,270 | 4,390 | 4,250 | 4,360 | 2,169,999 | 2,906.67 |
| 2001-07-23 | 4,230 | 4,270 | 4,140 | 4,270 | 2,224,999 | 2,846.67 |
| 2001-07-19 | 4,270 | 4,290 | 4,180 | 4,220 | 2,528,999 | 2,813.33 |
| 2001-07-18 | 4,370 | 4,380 | 4,300 | 4,320 | 2,075,999 | 2,880 |
| 2001-07-17 | 4,380 | 4,380 | 4,330 | 4,360 | 2,238,999 | 2,906.67 |
| 2001-07-16 | 4,500 | 4,500 | 4,380 | 4,430 | 1,713,999 | 2,953.33 |
| 2001-07-13 | 4,600 | 4,620 | 4,490 | 4,530 | 3,354,998 | 3,020 |
| 2001-07-12 | 4,410 | 4,500 | 4,410 | 4,500 | 2,305,999 | 3,000 |
| 2001-07-11 | 4,400 | 4,440 | 4,350 | 4,350 | 3,348,998 | 2,900 |
| 2001-07-10 | 4,360 | 4,490 | 4,330 | 4,480 | 3,914,998 | 2,986.67 |
| 2001-07-09 | 4,540 | 4,570 | 4,370 | 4,410 | 4,226,998 | 2,940 |
| 2001-07-06 | 4,800 | 4,810 | 4,650 | 4,690 | 2,856,999 | 3,126.67 |
| 2001-07-05 | 4,770 | 4,850 | 4,760 | 4,850 | 2,345,999 | 3,233.33 |
| 2001-07-04 | 4,860 | 4,890 | 4,780 | 4,810 | 1,915,999 | 3,206.67 |
| 2001-07-03 | 5,020 | 5,020 | 4,880 | 4,880 | 2,166,999 | 3,253.33 |
| 2001-07-02 | 5,020 | 5,030 | 4,900 | 4,970 | 2,398,999 | 3,313.33 |
| 2001-06-29 | 5,000 | 5,050 | 4,970 | 5,040 | 2,548,999 | 3,360 |
| 2001-06-28 | 4,950 | 4,960 | 4,800 | 4,900 | 2,343,999 | 3,266.67 |
| 2001-06-27 | 4,910 | 4,990 | 4,900 | 4,910 | 1,642,999 | 3,273.33 |
| 2001-06-26 | 5,040 | 5,060 | 4,930 | 4,960 | 2,865,999 | 3,306.67 |
| 2001-06-25 | 5,160 | 5,220 | 5,040 | 5,150 | 3,497,998 | 3,433.33 |
| 2001-06-22 | 5,230 | 5,330 | 5,200 | 5,260 | 6,475,997 | 3,506.67 |
| 2001-06-21 | 5,000 | 5,150 | 5,000 | 5,150 | 6,024,997 | 3,433.33 |
| 2001-06-20 | 4,800 | 5,000 | 4,800 | 5,000 | 6,686,997 | 3,333.33 |
| 2001-06-19 | 4,730 | 4,840 | 4,730 | 4,820 | 3,370,998 | 3,213.33 |
| 2001-06-18 | 4,680 | 4,760 | 4,650 | 4,650 | 2,834,999 | 3,100 |
| 2001-06-15 | 4,700 | 4,730 | 4,600 | 4,710 | 2,922,999 | 3,140 |
| 2001-06-14 | 4,740 | 4,840 | 4,710 | 4,760 | 3,733,998 | 3,173.33 |
| 2001-06-13 | 4,670 | 4,780 | 4,570 | 4,770 | 6,600,997 | 3,180 |
| 2001-06-12 | 4,670 | 4,770 | 4,640 | 4,720 | 5,894,997 | 3,146.67 |
| 2001-06-11 | 4,570 | 4,650 | 4,550 | 4,640 | 3,338,998 | 3,093.33 |
| 2001-06-08 | 4,590 | 4,670 | 4,520 | 4,670 | 7,609,996 | 3,113.33 |
| 2001-06-07 | 4,630 | 4,660 | 4,580 | 4,640 | 3,672,998 | 3,093.33 |
| 2001-06-06 | 4,820 | 4,850 | 4,730 | 4,730 | 1,917,999 | 3,153.33 |
| 2001-06-05 | 4,680 | 4,800 | 4,570 | 4,720 | 3,895,998 | 3,146.67 |
| 2001-06-04 | 4,760 | 4,860 | 4,710 | 4,860 | 1,823,999 | 3,240 |
| 2001-06-01 | 4,760 | 4,810 | 4,670 | 4,710 | 2,016,999 | 3,140 |
| 2001-05-31 | 4,820 | 4,860 | 4,690 | 4,710 | 3,281,998 | 3,140 |
| 2001-05-30 | 4,980 | 4,990 | 4,900 | 4,920 | 2,289,999 | 3,280 |
| 2001-05-29 | 4,990 | 5,040 | 4,970 | 5,010 | 1,217,999 | 3,340 |
| 2001-05-28 | 4,970 | 5,010 | 4,960 | 5,010 | 1,166,999 | 3,340 |
| 2001-05-25 | 5,010 | 5,030 | 4,980 | 5,010 | 1,707,999 | 3,340 |
| 2001-05-24 | 4,950 | 5,050 | 4,950 | 5,000 | 3,017,998 | 3,333.33 |
| 2001-05-23 | 5,140 | 5,180 | 5,120 | 5,140 | 2,152,999 | 3,426.67 |
| 2001-05-22 | 5,260 | 5,280 | 5,130 | 5,180 | 2,375,999 | 3,453.33 |
| 2001-05-21 | 5,160 | 5,250 | 5,160 | 5,190 | 2,022,999 | 3,460 |
| 2001-05-18 | 5,120 | 5,220 | 5,090 | 5,160 | 3,707,998 | 3,440 |
| 2001-05-17 | 5,080 | 5,140 | 5,050 | 5,100 | 3,061,998 | 3,400 |
| 2001-05-16 | 5,000 | 5,040 | 4,960 | 5,020 | 1,455,999 | 3,346.67 |
| 2001-05-15 | 4,950 | 5,020 | 4,940 | 5,010 | 1,239,999 | 3,340 |
| 2001-05-14 | 5,000 | 5,010 | 4,950 | 4,950 | 2,055,999 | 3,300 |
| 2001-05-11 | 5,020 | 5,050 | 4,990 | 5,040 | 2,045,999 | 3,360 |
| 2001-05-10 | 4,990 | 5,020 | 4,990 | 5,020 | 2,668,999 | 3,346.67 |
| 2001-05-09 | 4,960 | 5,010 | 4,920 | 4,990 | 2,093,999 | 3,326.67 |
| 2001-05-08 | 4,950 | 5,010 | 4,940 | 4,960 | 2,662,999 | 3,306.67 |
| 2001-05-07 | 5,070 | 5,070 | 4,940 | 5,050 | 3,378,998 | 3,366.67 |
| 2001-05-02 | 5,030 | 5,080 | 5,000 | 5,080 | 3,347,998 | 3,386.67 |
| 2001-05-01 | 4,950 | 5,000 | 4,900 | 4,990 | 2,577,999 | 3,326.67 |
| 2001-04-27 | 4,880 | 4,880 | 4,810 | 4,850 | 2,083,999 | 3,233.33 |
| 2001-04-26 | 4,790 | 4,860 | 4,750 | 4,830 | 2,346,999 | 3,220 |
| 2001-04-25 | 4,790 | 4,820 | 4,730 | 4,730 | 3,231,998 | 3,153.33 |
| 2001-04-24 | 4,840 | 4,840 | 4,770 | 4,840 | 2,734,999 | 3,226.67 |
| 2001-04-23 | 4,920 | 4,960 | 4,860 | 4,890 | 2,026,999 | 3,260 |
| 2001-04-20 | 4,920 | 4,970 | 4,860 | 4,930 | 2,132,999 | 3,286.67 |
| 2001-04-19 | 5,000 | 5,040 | 4,950 | 4,950 | 3,249,998 | 3,300 |
| 2001-04-18 | 4,840 | 4,950 | 4,840 | 4,900 | 4,099,998 | 3,266.67 |
| 2001-04-17 | 4,780 | 4,850 | 4,750 | 4,760 | 2,387,999 | 3,173.33 |
| 2001-04-16 | 4,800 | 4,860 | 4,770 | 4,790 | 1,869,999 | 3,193.33 |
| 2001-04-13 | 4,800 | 4,870 | 4,780 | 4,810 | 3,201,998 | 3,206.67 |
| 2001-04-12 | 4,740 | 4,800 | 4,730 | 4,770 | 2,063,999 | 3,180 |
| 2001-04-11 | 4,720 | 4,830 | 4,700 | 4,790 | 2,995,999 | 3,193.33 |
| 2001-04-10 | 4,720 | 4,770 | 4,620 | 4,670 | 3,159,998 | 3,113.33 |
| 2001-04-09 | 4,850 | 4,890 | 4,750 | 4,760 | 3,364,998 | 3,173.33 |
| 2001-04-06 | 4,830 | 4,930 | 4,760 | 4,920 | 4,726,998 | 3,280 |
| 2001-04-05 | 4,750 | 4,840 | 4,670 | 4,760 | 3,509,998 | 3,173.33 |
| 2001-04-04 | 4,660 | 4,780 | 4,610 | 4,770 | 5,643,997 | 3,180 |
| 2001-04-03 | 4,610 | 4,650 | 4,560 | 4,610 | 3,214,998 | 3,073.33 |
| 2001-04-02 | 4,550 | 4,720 | 4,490 | 4,660 | 3,087,998 | 3,106.67 |
| 2001-03-30 | 4,600 | 4,700 | 4,550 | 4,550 | 2,299,999 | 3,033.33 |
| 2001-03-29 | 4,580 | 4,620 | 4,480 | 4,550 | 2,872,999 | 3,033.33 |
| 2001-03-28 | 4,830 | 4,830 | 4,650 | 4,770 | 4,433,998 | 3,180 |
| 2001-03-27 | 4,930 | 5,190 | 4,830 | 4,880 | 4,612,998 | 3,253.33 |
| 2001-03-26 | 4,950 | 5,000 | 4,830 | 4,980 | 4,398,998 | 3,320 |
| 2001-03-23 | 4,870 | 4,990 | 4,870 | 4,920 | 5,464,997 | 3,280 |
| 2001-03-22 | 4,600 | 5,030 | 4,590 | 4,850 | 6,522,997 | 3,233.33 |
| 2001-03-21 | 4,440 | 4,600 | 4,440 | 4,600 | 6,121,997 | 3,066.67 |
| 2001-03-19 | 4,420 | 4,460 | 4,400 | 4,430 | 4,058,998 | 2,953.33 |
| 2001-03-16 | 4,330 | 4,490 | 4,310 | 4,460 | 4,627,998 | 2,973.33 |
| 2001-03-15 | 4,230 | 4,320 | 4,190 | 4,310 | 4,638,998 | 2,873.33 |
| 2001-03-14 | 4,260 | 4,290 | 4,240 | 4,280 | 4,419,998 | 2,853.33 |
| 2001-03-13 | 4,100 | 4,240 | 4,070 | 4,190 | 4,776,998 | 2,793.33 |
| 2001-03-12 | 4,150 | 4,220 | 4,130 | 4,150 | 2,791,999 | 2,766.67 |
| 2001-03-09 | 4,220 | 4,260 | 4,190 | 4,250 | 6,039,997 | 2,833.33 |
| 2001-03-08 | 4,160 | 4,260 | 4,140 | 4,220 | 4,695,998 | 2,813.33 |
| 2001-03-07 | 4,100 | 4,160 | 4,030 | 4,120 | 4,166,998 | 2,746.67 |
| 2001-03-06 | 3,950 | 4,050 | 3,930 | 4,050 | 3,435,998 | 2,700 |
| 2001-03-05 | 3,810 | 3,920 | 3,800 | 3,870 | 2,711,999 | 2,580 |
| 2001-03-02 | 3,760 | 3,870 | 3,730 | 3,760 | 3,254,998 | 2,506.67 |
| 2001-03-01 | 3,800 | 3,860 | 3,720 | 3,760 | 2,830,999 | 2,506.67 |
| 2001-02-28 | 3,930 | 3,950 | 3,760 | 3,820 | 4,797,998 | 2,546.67 |
| 2001-02-27 | 4,010 | 4,020 | 3,940 | 3,980 | 2,665,999 | 2,653.33 |
| 2001-02-26 | 4,010 | 4,030 | 4,000 | 4,010 | 1,551,999 | 2,673.33 |
| 2001-02-23 | 4,010 | 4,060 | 4,010 | 4,040 | 2,394,999 | 2,693.33 |
| 2001-02-22 | 4,000 | 4,050 | 3,970 | 4,030 | 3,681,998 | 2,686.67 |
| 2001-02-21 | 4,080 | 4,080 | 4,000 | 4,040 | 2,915,999 | 2,693.33 |
| 2001-02-20 | 4,020 | 4,050 | 4,010 | 4,040 | 1,721,999 | 2,693.33 |
| 2001-02-19 | 4,060 | 4,100 | 4,040 | 4,060 | 3,505,998 | 2,706.67 |
| 2001-02-16 | 4,060 | 4,110 | 4,040 | 4,100 | 3,294,998 | 2,733.33 |
| 2001-02-15 | 4,050 | 4,060 | 3,980 | 4,030 | 3,613,998 | 2,686.67 |
| 2001-02-14 | 4,060 | 4,080 | 4,020 | 4,060 | 2,478,999 | 2,706.67 |
| 2001-02-13 | 4,140 | 4,140 | 4,070 | 4,100 | 1,966,999 | 2,733.33 |
| 2001-02-09 | 4,090 | 4,160 | 4,070 | 4,150 | 3,953,998 | 2,766.67 |
| 2001-02-08 | 4,150 | 4,150 | 4,070 | 4,130 | 3,200,998 | 2,753.33 |
| 2001-02-07 | 4,090 | 4,140 | 4,070 | 4,130 | 3,036,998 | 2,753.33 |
| 2001-02-06 | 4,030 | 4,160 | 4,030 | 4,080 | 3,488,998 | 2,720 |
| 2001-02-05 | 4,040 | 4,090 | 4,020 | 4,050 | 2,445,999 | 2,700 |
| 2001-02-02 | 4,220 | 4,220 | 4,110 | 4,140 | 2,843,999 | 2,760 |
| 2001-02-01 | 4,290 | 4,300 | 4,230 | 4,270 | 2,537,999 | 2,846.67 |
| 2001-01-31 | 4,380 | 4,380 | 4,290 | 4,340 | 1,878,999 | 2,893.33 |
| 2001-01-30 | 4,360 | 4,370 | 4,270 | 4,340 | 2,388,999 | 2,893.33 |
| 2001-01-29 | 4,400 | 4,460 | 4,310 | 4,310 | 2,319,999 | 2,873.33 |
| 2001-01-26 | 4,430 | 4,500 | 4,410 | 4,410 | 3,475,998 | 2,940 |
| 2001-01-25 | 4,400 | 4,440 | 4,290 | 4,310 | 1,644,999 | 2,873.33 |
| 2001-01-24 | 4,400 | 4,400 | 4,320 | 4,370 | 2,278,999 | 2,913.33 |
| 2001-01-23 | 4,550 | 4,560 | 4,450 | 4,470 | 2,700,999 | 2,980 |
| 2001-01-22 | 4,560 | 4,620 | 4,550 | 4,610 | 4,719,998 | 3,073.33 |
| 2001-01-19 | 4,350 | 4,550 | 4,350 | 4,460 | 5,839,997 | 2,973.33 |
| 2001-01-18 | 4,200 | 4,270 | 4,170 | 4,260 | 4,073,998 | 2,840 |
| 2001-01-17 | 4,100 | 4,140 | 4,050 | 4,100 | 3,104,998 | 2,733.33 |
| 2001-01-16 | 4,190 | 4,240 | 4,080 | 4,140 | 4,067,998 | 2,760 |
| 2001-01-15 | 4,280 | 4,290 | 4,140 | 4,150 | 3,636,998 | 2,766.67 |
| 2001-01-12 | 4,290 | 4,350 | 4,250 | 4,280 | 3,432,998 | 2,853.33 |
| 2001-01-11 | 4,300 | 4,340 | 4,240 | 4,290 | 2,198,999 | 2,860 |
| 2001-01-10 | 4,330 | 4,410 | 4,310 | 4,340 | 3,459,998 | 2,893.33 |
| 2001-01-09 | 4,340 | 4,430 | 4,210 | 4,290 | 4,067,998 | 2,860 |
| 2001-01-05 | 4,210 | 4,440 | 4,200 | 4,370 | 4,024,998 | 2,913.33 |
| 2001-01-04 | 4,250 | 4,260 | 4,190 | 4,190 | 2,579,999 | 2,793.33 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株