7752 (株)リコー 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 | 2,465 | 2,470 | 2,400 | 2,440 | 1,217,000 | 2,440 |
| 2001-12-27 | 2,400 | 2,480 | 2,385 | 2,480 | 1,367,000 | 2,480 |
| 2001-12-26 | 2,410 | 2,415 | 2,370 | 2,395 | 1,400,000 | 2,395 |
| 2001-12-25 | 2,440 | 2,440 | 2,400 | 2,425 | 1,919,000 | 2,425 |
| 2001-12-21 | 2,450 | 2,455 | 2,410 | 2,435 | 1,785,000 | 2,435 |
| 2001-12-20 | 2,410 | 2,495 | 2,385 | 2,465 | 3,290,000 | 2,465 |
| 2001-12-19 | 2,405 | 2,435 | 2,325 | 2,370 | 2,912,000 | 2,370 |
| 2001-12-18 | 2,415 | 2,475 | 2,415 | 2,445 | 2,113,000 | 2,445 |
| 2001-12-17 | 2,435 | 2,465 | 2,405 | 2,405 | 2,916,000 | 2,405 |
| 2001-12-14 | 2,435 | 2,455 | 2,385 | 2,415 | 5,851,000 | 2,415 |
| 2001-12-13 | 2,415 | 2,445 | 2,380 | 2,395 | 2,030,000 | 2,395 |
| 2001-12-12 | 2,365 | 2,455 | 2,360 | 2,455 | 3,156,000 | 2,455 |
| 2001-12-11 | 2,340 | 2,390 | 2,330 | 2,360 | 1,400,000 | 2,360 |
| 2001-12-10 | 2,340 | 2,380 | 2,340 | 2,350 | 1,832,000 | 2,350 |
| 2001-12-07 | 2,280 | 2,370 | 2,280 | 2,360 | 2,152,000 | 2,360 |
| 2001-12-06 | 2,370 | 2,385 | 2,290 | 2,310 | 3,483,000 | 2,310 |
| 2001-12-05 | 2,320 | 2,350 | 2,305 | 2,330 | 2,866,000 | 2,330 |
| 2001-12-04 | 2,285 | 2,300 | 2,260 | 2,300 | 2,307,000 | 2,300 |
| 2001-12-03 | 2,240 | 2,260 | 2,220 | 2,245 | 2,818,000 | 2,245 |
| 2001-11-30 | 2,250 | 2,265 | 2,205 | 2,210 | 4,434,000 | 2,210 |
| 2001-11-29 | 2,300 | 2,300 | 2,185 | 2,230 | 3,021,000 | 2,230 |
| 2001-11-28 | 2,350 | 2,360 | 2,300 | 2,320 | 2,233,000 | 2,320 |
| 2001-11-27 | 2,365 | 2,415 | 2,310 | 2,395 | 2,400,000 | 2,395 |
| 2001-11-26 | 2,360 | 2,390 | 2,320 | 2,375 | 2,243,000 | 2,375 |
| 2001-11-22 | 2,290 | 2,325 | 2,275 | 2,325 | 1,647,000 | 2,325 |
| 2001-11-21 | 2,300 | 2,325 | 2,255 | 2,305 | 2,674,000 | 2,305 |
| 2001-11-20 | 2,315 | 2,360 | 2,270 | 2,325 | 3,118,000 | 2,325 |
| 2001-11-19 | 2,360 | 2,390 | 2,280 | 2,300 | 2,285,000 | 2,300 |
| 2001-11-16 | 2,235 | 2,360 | 2,220 | 2,360 | 3,720,000 | 2,360 |
| 2001-11-15 | 2,140 | 2,240 | 2,140 | 2,230 | 3,508,000 | 2,230 |
| 2001-11-14 | 2,185 | 2,210 | 2,140 | 2,180 | 2,382,000 | 2,180 |
| 2001-11-13 | 2,100 | 2,140 | 2,080 | 2,130 | 2,068,000 | 2,130 |
| 2001-11-12 | 2,180 | 2,205 | 2,130 | 2,130 | 2,608,000 | 2,130 |
| 2001-11-09 | 2,265 | 2,305 | 2,215 | 2,220 | 3,568,000 | 2,220 |
| 2001-11-08 | 2,265 | 2,265 | 2,210 | 2,245 | 2,068,000 | 2,245 |
| 2001-11-07 | 2,290 | 2,310 | 2,230 | 2,255 | 4,032,000 | 2,255 |
| 2001-11-06 | 2,185 | 2,260 | 2,170 | 2,250 | 3,282,000 | 2,250 |
| 2001-11-05 | 2,150 | 2,180 | 2,135 | 2,175 | 1,626,000 | 2,175 |
| 2001-11-02 | 2,155 | 2,165 | 2,120 | 2,130 | 2,155,000 | 2,130 |
| 2001-11-01 | 2,080 | 2,205 | 2,070 | 2,120 | 5,739,000 | 2,120 |
| 2001-10-31 | 2,025 | 2,040 | 1,992 | 2,040 | 2,430,000 | 2,040 |
| 2001-10-30 | 2,100 | 2,115 | 2,045 | 2,065 | 2,667,000 | 2,065 |
| 2001-10-29 | 2,145 | 2,175 | 2,115 | 2,130 | 2,235,000 | 2,130 |
| 2001-10-26 | 2,155 | 2,160 | 2,030 | 2,090 | 1,846,000 | 2,090 |
| 2001-10-25 | 2,150 | 2,185 | 2,100 | 2,130 | 1,618,000 | 2,130 |
| 2001-10-24 | 2,150 | 2,195 | 2,140 | 2,155 | 1,776,000 | 2,155 |
| 2001-10-23 | 2,125 | 2,150 | 2,090 | 2,150 | 1,997,000 | 2,150 |
| 2001-10-22 | 2,070 | 2,080 | 2,020 | 2,025 | 1,259,000 | 2,025 |
| 2001-10-19 | 2,130 | 2,130 | 2,040 | 2,065 | 2,911,000 | 2,065 |
| 2001-10-18 | 2,170 | 2,180 | 2,130 | 2,145 | 1,800,000 | 2,145 |
| 2001-10-17 | 2,140 | 2,195 | 2,100 | 2,190 | 2,000,000 | 2,190 |
| 2001-10-16 | 2,065 | 2,130 | 2,050 | 2,100 | 1,384,000 | 2,100 |
| 2001-10-15 | 2,090 | 2,100 | 2,030 | 2,065 | 1,992,000 | 2,065 |
| 2001-10-12 | 2,180 | 2,180 | 2,095 | 2,130 | 3,468,000 | 2,130 |
| 2001-10-11 | 1,970 | 2,090 | 1,961 | 2,060 | 1,840,000 | 2,060 |
| 2001-10-10 | 1,922 | 1,935 | 1,888 | 1,924 | 1,667,000 | 1,924 |
| 2001-10-09 | 1,989 | 1,989 | 1,911 | 1,920 | 1,370,000 | 1,920 |
| 2001-10-05 | 1,949 | 1,992 | 1,927 | 1,992 | 2,192,000 | 1,992 |
| 2001-10-04 | 1,959 | 1,969 | 1,925 | 1,940 | 1,813,000 | 1,940 |
| 2001-10-03 | 1,982 | 1,989 | 1,931 | 1,931 | 2,621,000 | 1,931 |
| 2001-10-02 | 1,858 | 1,930 | 1,854 | 1,922 | 2,432,000 | 1,922 |
| 2001-10-01 | 1,780 | 1,893 | 1,758 | 1,888 | 2,890,000 | 1,888 |
| 2001-09-28 | 1,750 | 1,805 | 1,740 | 1,794 | 3,052,000 | 1,794 |
| 2001-09-27 | 1,609 | 1,700 | 1,605 | 1,690 | 2,795,000 | 1,690 |
| 2001-09-26 | 1,620 | 1,620 | 1,563 | 1,600 | 2,469,000 | 1,600 |
| 2001-09-25 | 1,656 | 1,691 | 1,645 | 1,680 | 1,487,000 | 1,680 |
| 2001-09-21 | 1,640 | 1,663 | 1,601 | 1,602 | 1,696,000 | 1,602 |
| 2001-09-20 | 1,680 | 1,710 | 1,650 | 1,686 | 2,515,000 | 1,686 |
| 2001-09-19 | 1,675 | 1,780 | 1,675 | 1,739 | 2,297,000 | 1,739 |
| 2001-09-18 | 1,719 | 1,740 | 1,686 | 1,705 | 1,436,000 | 1,705 |
| 2001-09-17 | 1,728 | 1,741 | 1,659 | 1,679 | 1,687,000 | 1,679 |
| 2001-09-14 | 1,705 | 1,828 | 1,704 | 1,818 | 3,118,000 | 1,818 |
| 2001-09-13 | 1,795 | 1,801 | 1,720 | 1,762 | 1,953,000 | 1,762 |
| 2001-09-12 | 1,784 | 1,820 | 1,784 | 1,784 | 1,262,000 | 1,784 |
| 2001-09-11 | 1,944 | 1,965 | 1,930 | 1,934 | 1,748,000 | 1,934 |
| 2001-09-10 | 1,929 | 1,965 | 1,881 | 1,906 | 2,107,000 | 1,906 |
| 2001-09-07 | 1,900 | 1,946 | 1,870 | 1,937 | 1,867,000 | 1,937 |
| 2001-09-06 | 1,864 | 1,920 | 1,840 | 1,905 | 2,031,000 | 1,905 |
| 2001-09-05 | 1,878 | 1,895 | 1,802 | 1,883 | 1,319,000 | 1,883 |
| 2001-09-04 | 1,832 | 1,920 | 1,810 | 1,908 | 2,181,000 | 1,908 |
| 2001-09-03 | 1,900 | 1,900 | 1,821 | 1,825 | 1,765,000 | 1,825 |
| 2001-08-31 | 1,941 | 1,985 | 1,897 | 1,937 | 2,590,000 | 1,937 |
| 2001-08-30 | 1,947 | 1,963 | 1,909 | 1,955 | 2,694,000 | 1,955 |
| 2001-08-29 | 1,990 | 2,035 | 1,969 | 1,977 | 1,416,000 | 1,977 |
| 2001-08-28 | 2,040 | 2,040 | 1,950 | 2,030 | 1,937,000 | 2,030 |
| 2001-08-27 | 2,060 | 2,060 | 1,991 | 2,020 | 1,583,000 | 2,020 |
| 2001-08-24 | 2,000 | 2,040 | 1,981 | 2,000 | 2,573,000 | 2,000 |
| 2001-08-23 | 2,125 | 2,125 | 2,015 | 2,015 | 1,904,000 | 2,015 |
| 2001-08-22 | 2,085 | 2,160 | 2,060 | 2,125 | 1,626,000 | 2,125 |
| 2001-08-21 | 2,115 | 2,140 | 2,110 | 2,110 | 2,012,000 | 2,110 |
| 2001-08-20 | 2,040 | 2,105 | 2,030 | 2,075 | 1,497,000 | 2,075 |
| 2001-08-17 | 2,110 | 2,125 | 2,065 | 2,080 | 2,799,000 | 2,080 |
| 2001-08-16 | 2,250 | 2,250 | 2,170 | 2,190 | 2,672,000 | 2,190 |
| 2001-08-15 | 2,280 | 2,310 | 2,260 | 2,290 | 1,536,000 | 2,290 |
| 2001-08-14 | 2,250 | 2,310 | 2,235 | 2,270 | 1,848,000 | 2,270 |
| 2001-08-13 | 2,295 | 2,295 | 2,230 | 2,240 | 1,265,000 | 2,240 |
| 2001-08-10 | 2,260 | 2,330 | 2,255 | 2,295 | 2,088,000 | 2,295 |
| 2001-08-09 | 2,290 | 2,305 | 2,260 | 2,260 | 1,194,000 | 2,260 |
| 2001-08-08 | 2,325 | 2,345 | 2,285 | 2,335 | 1,686,000 | 2,335 |
| 2001-08-07 | 2,305 | 2,395 | 2,300 | 2,375 | 1,254,000 | 2,375 |
| 2001-08-06 | 2,300 | 2,355 | 2,275 | 2,330 | 1,803,000 | 2,330 |
| 2001-08-03 | 2,315 | 2,350 | 2,315 | 2,315 | 2,205,000 | 2,315 |
| 2001-08-02 | 2,350 | 2,365 | 2,330 | 2,355 | 4,303,000 | 2,355 |
| 2001-08-01 | 2,380 | 2,400 | 2,345 | 2,380 | 4,611,000 | 2,380 |
| 2001-07-31 | 2,285 | 2,345 | 2,275 | 2,340 | 2,334,000 | 2,340 |
| 2001-07-30 | 2,385 | 2,385 | 2,260 | 2,290 | 2,533,000 | 2,290 |
| 2001-07-27 | 2,420 | 2,495 | 2,420 | 2,425 | 858,000 | 2,425 |
| 2001-07-26 | 2,470 | 2,510 | 2,455 | 2,460 | 1,398,000 | 2,460 |
| 2001-07-25 | 2,455 | 2,520 | 2,445 | 2,480 | 1,989,000 | 2,480 |
| 2001-07-24 | 2,355 | 2,455 | 2,355 | 2,455 | 1,612,000 | 2,455 |
| 2001-07-23 | 2,365 | 2,395 | 2,350 | 2,395 | 1,201,000 | 2,395 |
| 2001-07-19 | 2,395 | 2,415 | 2,365 | 2,390 | 1,723,000 | 2,390 |
| 2001-07-18 | 2,515 | 2,520 | 2,415 | 2,435 | 1,193,000 | 2,435 |
| 2001-07-17 | 2,490 | 2,550 | 2,485 | 2,540 | 1,302,000 | 2,540 |
| 2001-07-16 | 2,540 | 2,570 | 2,495 | 2,530 | 826,000 | 2,530 |
| 2001-07-13 | 2,590 | 2,595 | 2,525 | 2,575 | 2,746,000 | 2,575 |
| 2001-07-12 | 2,500 | 2,550 | 2,485 | 2,550 | 1,743,000 | 2,550 |
| 2001-07-11 | 2,525 | 2,545 | 2,485 | 2,485 | 1,332,000 | 2,485 |
| 2001-07-10 | 2,585 | 2,625 | 2,550 | 2,565 | 2,225,000 | 2,565 |
| 2001-07-09 | 2,555 | 2,580 | 2,490 | 2,545 | 1,865,000 | 2,545 |
| 2001-07-06 | 2,530 | 2,550 | 2,510 | 2,530 | 1,824,000 | 2,530 |
| 2001-07-05 | 2,520 | 2,560 | 2,480 | 2,530 | 1,172,000 | 2,530 |
| 2001-07-04 | 2,560 | 2,570 | 2,510 | 2,525 | 1,059,000 | 2,525 |
| 2001-07-03 | 2,615 | 2,640 | 2,565 | 2,590 | 1,121,000 | 2,590 |
| 2001-07-02 | 2,650 | 2,650 | 2,550 | 2,595 | 1,604,000 | 2,595 |
| 2001-06-29 | 2,615 | 2,690 | 2,610 | 2,690 | 1,779,000 | 2,690 |
| 2001-06-28 | 2,605 | 2,640 | 2,550 | 2,580 | 1,987,000 | 2,580 |
| 2001-06-27 | 2,630 | 2,690 | 2,620 | 2,645 | 1,493,000 | 2,645 |
| 2001-06-26 | 2,600 | 2,665 | 2,600 | 2,640 | 1,800,000 | 2,640 |
| 2001-06-25 | 2,675 | 2,680 | 2,590 | 2,630 | 1,209,000 | 2,630 |
| 2001-06-22 | 2,690 | 2,690 | 2,660 | 2,690 | 2,040,000 | 2,690 |
| 2001-06-21 | 2,600 | 2,650 | 2,595 | 2,650 | 2,245,000 | 2,650 |
| 2001-06-20 | 2,490 | 2,585 | 2,465 | 2,570 | 1,500,000 | 2,570 |
| 2001-06-19 | 2,470 | 2,560 | 2,470 | 2,530 | 1,126,000 | 2,530 |
| 2001-06-18 | 2,500 | 2,520 | 2,455 | 2,480 | 1,063,000 | 2,480 |
| 2001-06-15 | 2,420 | 2,520 | 2,420 | 2,520 | 1,396,000 | 2,520 |
| 2001-06-14 | 2,430 | 2,490 | 2,425 | 2,480 | 2,069,000 | 2,480 |
| 2001-06-13 | 2,430 | 2,495 | 2,405 | 2,470 | 3,154,000 | 2,470 |
| 2001-06-12 | 2,570 | 2,585 | 2,490 | 2,545 | 2,393,000 | 2,545 |
| 2001-06-11 | 2,575 | 2,615 | 2,570 | 2,610 | 1,735,000 | 2,610 |
| 2001-06-08 | 2,660 | 2,660 | 2,615 | 2,625 | 5,542,000 | 2,625 |
| 2001-06-07 | 2,530 | 2,585 | 2,530 | 2,580 | 2,694,000 | 2,580 |
| 2001-06-06 | 2,490 | 2,530 | 2,480 | 2,505 | 1,071,000 | 2,505 |
| 2001-06-05 | 2,445 | 2,475 | 2,415 | 2,450 | 1,911,000 | 2,450 |
| 2001-06-04 | 2,470 | 2,485 | 2,445 | 2,475 | 745,000 | 2,475 |
| 2001-06-01 | 2,430 | 2,455 | 2,420 | 2,430 | 1,360,000 | 2,430 |
| 2001-05-31 | 2,370 | 2,415 | 2,310 | 2,350 | 2,338,000 | 2,350 |
| 2001-05-30 | 2,475 | 2,490 | 2,440 | 2,450 | 1,368,000 | 2,450 |
| 2001-05-29 | 2,480 | 2,540 | 2,480 | 2,520 | 793,000 | 2,520 |
| 2001-05-28 | 2,440 | 2,500 | 2,440 | 2,485 | 1,324,000 | 2,485 |
| 2001-05-25 | 2,500 | 2,535 | 2,490 | 2,495 | 953,000 | 2,495 |
| 2001-05-24 | 2,535 | 2,545 | 2,500 | 2,515 | 1,392,000 | 2,515 |
| 2001-05-23 | 2,555 | 2,580 | 2,540 | 2,560 | 1,296,000 | 2,560 |
| 2001-05-22 | 2,735 | 2,735 | 2,580 | 2,580 | 1,857,000 | 2,580 |
| 2001-05-21 | 2,610 | 2,715 | 2,610 | 2,700 | 2,900,000 | 2,700 |
| 2001-05-18 | 2,600 | 2,675 | 2,590 | 2,610 | 2,185,000 | 2,610 |
| 2001-05-17 | 2,640 | 2,665 | 2,620 | 2,640 | 2,579,000 | 2,640 |
| 2001-05-16 | 2,600 | 2,665 | 2,590 | 2,600 | 3,989,000 | 2,600 |
| 2001-05-15 | 2,520 | 2,560 | 2,495 | 2,550 | 3,777,000 | 2,550 |
| 2001-05-14 | 2,480 | 2,485 | 2,450 | 2,450 | 1,914,000 | 2,450 |
| 2001-05-11 | 2,515 | 2,530 | 2,475 | 2,500 | 3,857,000 | 2,500 |
| 2001-05-10 | 2,530 | 2,605 | 2,525 | 2,595 | 5,860,000 | 2,595 |
| 2001-05-09 | 2,475 | 2,540 | 2,465 | 2,480 | 3,675,000 | 2,480 |
| 2001-05-08 | 2,500 | 2,500 | 2,455 | 2,485 | 1,997,000 | 2,485 |
| 2001-05-07 | 2,380 | 2,540 | 2,350 | 2,540 | 4,130,000 | 2,540 |
| 2001-05-02 | 2,425 | 2,425 | 2,385 | 2,410 | 1,380,000 | 2,410 |
| 2001-05-01 | 2,370 | 2,410 | 2,350 | 2,410 | 1,748,000 | 2,410 |
| 2001-04-27 | 2,350 | 2,350 | 2,305 | 2,315 | 1,423,000 | 2,315 |
| 2001-04-26 | 2,320 | 2,325 | 2,280 | 2,295 | 1,419,000 | 2,295 |
| 2001-04-25 | 2,230 | 2,300 | 2,230 | 2,270 | 2,470,000 | 2,270 |
| 2001-04-24 | 2,165 | 2,200 | 2,145 | 2,180 | 1,757,000 | 2,180 |
| 2001-04-23 | 2,190 | 2,230 | 2,180 | 2,190 | 1,682,000 | 2,190 |
| 2001-04-20 | 2,295 | 2,325 | 2,210 | 2,230 | 1,460,000 | 2,230 |
| 2001-04-19 | 2,300 | 2,330 | 2,285 | 2,295 | 2,407,000 | 2,295 |
| 2001-04-18 | 2,185 | 2,260 | 2,180 | 2,235 | 2,499,000 | 2,235 |
| 2001-04-17 | 2,160 | 2,185 | 2,155 | 2,170 | 1,316,000 | 2,170 |
| 2001-04-16 | 2,200 | 2,225 | 2,170 | 2,180 | 602,000 | 2,180 |
| 2001-04-13 | 2,270 | 2,270 | 2,200 | 2,210 | 2,117,000 | 2,210 |
| 2001-04-12 | 2,235 | 2,270 | 2,220 | 2,235 | 1,614,000 | 2,235 |
| 2001-04-11 | 2,225 | 2,235 | 2,165 | 2,230 | 2,452,000 | 2,230 |
| 2001-04-10 | 2,240 | 2,290 | 2,205 | 2,215 | 2,570,000 | 2,215 |
| 2001-04-09 | 2,220 | 2,250 | 2,195 | 2,200 | 1,729,000 | 2,200 |
| 2001-04-06 | 2,290 | 2,345 | 2,230 | 2,255 | 2,360,000 | 2,255 |
| 2001-04-05 | 2,225 | 2,300 | 2,205 | 2,250 | 2,280,000 | 2,250 |
| 2001-04-04 | 2,210 | 2,270 | 2,180 | 2,265 | 1,930,000 | 2,265 |
| 2001-04-03 | 2,220 | 2,305 | 2,220 | 2,285 | 1,562,000 | 2,285 |
| 2001-04-02 | 2,280 | 2,280 | 2,190 | 2,210 | 2,283,000 | 2,210 |
| 2001-03-30 | 2,320 | 2,385 | 2,270 | 2,270 | 1,762,000 | 2,270 |
| 2001-03-29 | 2,345 | 2,350 | 2,200 | 2,200 | 1,598,000 | 2,200 |
| 2001-03-28 | 2,360 | 2,385 | 2,320 | 2,385 | 1,259,000 | 2,385 |
| 2001-03-27 | 2,385 | 2,410 | 2,350 | 2,385 | 2,219,000 | 2,385 |
| 2001-03-26 | 2,370 | 2,420 | 2,325 | 2,420 | 2,227,000 | 2,420 |
| 2001-03-23 | 2,300 | 2,385 | 2,260 | 2,370 | 2,716,000 | 2,370 |
| 2001-03-22 | 2,295 | 2,375 | 2,270 | 2,285 | 3,105,000 | 2,285 |
| 2001-03-21 | 2,185 | 2,395 | 2,150 | 2,385 | 4,445,000 | 2,385 |
| 2001-03-19 | 2,120 | 2,140 | 2,100 | 2,105 | 1,719,000 | 2,105 |
| 2001-03-16 | 2,100 | 2,150 | 2,085 | 2,110 | 2,382,000 | 2,110 |
| 2001-03-15 | 2,010 | 2,070 | 2,010 | 2,050 | 3,114,000 | 2,050 |
| 2001-03-14 | 2,030 | 2,070 | 1,992 | 2,050 | 3,547,000 | 2,050 |
| 2001-03-13 | 2,015 | 2,070 | 2,000 | 2,025 | 2,980,000 | 2,025 |
| 2001-03-12 | 2,020 | 2,055 | 1,950 | 2,020 | 2,051,000 | 2,020 |
| 2001-03-09 | 2,070 | 2,100 | 2,065 | 2,100 | 5,176,000 | 2,100 |
| 2001-03-08 | 2,050 | 2,065 | 2,025 | 2,055 | 2,530,000 | 2,055 |
| 2001-03-07 | 2,040 | 2,050 | 1,981 | 2,035 | 3,260,000 | 2,035 |
| 2001-03-06 | 1,980 | 2,035 | 1,975 | 2,030 | 2,417,000 | 2,030 |
| 2001-03-05 | 1,925 | 1,990 | 1,921 | 1,971 | 4,440,000 | 1,971 |
| 2001-03-02 | 1,950 | 1,970 | 1,940 | 1,949 | 2,593,000 | 1,949 |
| 2001-03-01 | 2,010 | 2,030 | 1,960 | 2,000 | 2,215,000 | 2,000 |
| 2001-02-28 | 2,060 | 2,065 | 2,045 | 2,055 | 3,432,000 | 2,055 |
| 2001-02-27 | 2,055 | 2,130 | 2,055 | 2,100 | 3,173,000 | 2,100 |
| 2001-02-26 | 2,020 | 2,055 | 2,015 | 2,055 | 1,980,000 | 2,055 |
| 2001-02-23 | 2,085 | 2,110 | 2,050 | 2,060 | 2,727,000 | 2,060 |
| 2001-02-22 | 2,115 | 2,130 | 2,085 | 2,125 | 2,065,000 | 2,125 |
| 2001-02-21 | 2,080 | 2,135 | 2,080 | 2,115 | 2,100,000 | 2,115 |
| 2001-02-20 | 2,080 | 2,120 | 2,075 | 2,095 | 2,267,000 | 2,095 |
| 2001-02-19 | 2,060 | 2,130 | 2,055 | 2,090 | 2,679,000 | 2,090 |
| 2001-02-16 | 2,120 | 2,165 | 2,070 | 2,090 | 2,272,000 | 2,090 |
| 2001-02-15 | 2,135 | 2,160 | 2,095 | 2,115 | 1,797,000 | 2,115 |
| 2001-02-14 | 2,130 | 2,160 | 2,115 | 2,135 | 2,009,000 | 2,135 |
| 2001-02-13 | 2,200 | 2,220 | 2,140 | 2,165 | 2,198,000 | 2,165 |
| 2001-02-09 | 2,150 | 2,195 | 2,135 | 2,180 | 3,628,000 | 2,180 |
| 2001-02-08 | 2,120 | 2,130 | 2,100 | 2,110 | 2,355,000 | 2,110 |
| 2001-02-07 | 2,090 | 2,135 | 2,090 | 2,125 | 3,337,000 | 2,125 |
| 2001-02-06 | 2,120 | 2,130 | 2,085 | 2,085 | 2,011,000 | 2,085 |
| 2001-02-05 | 2,110 | 2,145 | 2,100 | 2,120 | 2,432,000 | 2,120 |
| 2001-02-02 | 2,180 | 2,180 | 2,125 | 2,145 | 3,487,000 | 2,145 |
| 2001-02-01 | 2,090 | 2,140 | 2,085 | 2,140 | 2,418,000 | 2,140 |
| 2001-01-31 | 2,105 | 2,160 | 2,080 | 2,150 | 2,364,000 | 2,150 |
| 2001-01-30 | 2,125 | 2,130 | 2,065 | 2,110 | 3,218,000 | 2,110 |
| 2001-01-29 | 2,150 | 2,165 | 2,110 | 2,130 | 2,417,000 | 2,130 |
| 2001-01-26 | 2,235 | 2,250 | 2,140 | 2,170 | 2,773,000 | 2,170 |
| 2001-01-25 | 2,295 | 2,295 | 2,215 | 2,260 | 4,162,000 | 2,260 |
| 2001-01-24 | 2,280 | 2,295 | 2,240 | 2,295 | 3,021,000 | 2,295 |
| 2001-01-23 | 2,280 | 2,325 | 2,270 | 2,295 | 2,288,000 | 2,295 |
| 2001-01-22 | 2,310 | 2,335 | 2,265 | 2,300 | 2,659,000 | 2,300 |
| 2001-01-19 | 2,295 | 2,320 | 2,250 | 2,250 | 3,229,000 | 2,250 |
| 2001-01-18 | 2,160 | 2,320 | 2,160 | 2,300 | 4,288,000 | 2,300 |
| 2001-01-17 | 2,115 | 2,160 | 2,085 | 2,120 | 1,856,000 | 2,120 |
| 2001-01-16 | 2,170 | 2,175 | 2,100 | 2,130 | 2,507,000 | 2,130 |
| 2001-01-15 | 2,175 | 2,180 | 2,125 | 2,135 | 2,205,000 | 2,135 |
| 2001-01-12 | 2,125 | 2,205 | 2,105 | 2,195 | 3,997,000 | 2,195 |
| 2001-01-11 | 2,120 | 2,140 | 2,070 | 2,090 | 1,589,000 | 2,090 |
| 2001-01-10 | 2,150 | 2,200 | 2,095 | 2,100 | 2,262,000 | 2,100 |
| 2001-01-09 | 2,130 | 2,165 | 2,090 | 2,125 | 1,934,000 | 2,125 |
| 2001-01-05 | 2,065 | 2,185 | 2,045 | 2,150 | 3,546,000 | 2,150 |
| 2001-01-04 | 2,135 | 2,135 | 1,966 | 1,981 | 2,082,000 | 1,981 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株
