8035 東京エレクトロン(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 | 6,600 | 6,600 | 6,430 | 6,430 | 474,000 | 2,143.33 |
| 2001-12-27 | 6,230 | 6,550 | 6,160 | 6,500 | 883,500 | 2,166.67 |
| 2001-12-26 | 6,270 | 6,280 | 6,150 | 6,250 | 507,900 | 2,083.33 |
| 2001-12-25 | 6,360 | 6,400 | 6,150 | 6,170 | 790,700 | 2,056.67 |
| 2001-12-21 | 6,500 | 6,550 | 6,240 | 6,290 | 1,646,900 | 2,096.67 |
| 2001-12-20 | 7,210 | 7,230 | 6,900 | 6,900 | 928,400 | 2,300 |
| 2001-12-19 | 7,100 | 7,280 | 6,960 | 7,260 | 680,200 | 2,420 |
| 2001-12-18 | 7,410 | 7,480 | 7,160 | 7,170 | 1,086,500 | 2,390 |
| 2001-12-17 | 7,170 | 7,230 | 7,050 | 7,120 | 761,700 | 2,373.33 |
| 2001-12-14 | 7,330 | 7,330 | 7,060 | 7,260 | 4,510,100 | 2,420 |
| 2001-12-13 | 7,500 | 7,520 | 7,240 | 7,330 | 1,294,800 | 2,443.33 |
| 2001-12-12 | 7,440 | 7,650 | 7,400 | 7,620 | 1,360,300 | 2,540 |
| 2001-12-11 | 7,300 | 7,360 | 7,150 | 7,180 | 1,274,600 | 2,393.33 |
| 2001-12-10 | 7,400 | 7,470 | 7,320 | 7,390 | 1,348,200 | 2,463.33 |
| 2001-12-07 | 7,500 | 7,720 | 7,460 | 7,560 | 1,866,600 | 2,520 |
| 2001-12-06 | 7,270 | 7,800 | 7,270 | 7,510 | 3,761,800 | 2,503.33 |
| 2001-12-05 | 6,650 | 6,960 | 6,620 | 6,930 | 1,596,700 | 2,310 |
| 2001-12-04 | 6,340 | 6,480 | 6,310 | 6,400 | 891,900 | 2,133.33 |
| 2001-12-03 | 6,440 | 6,470 | 6,310 | 6,340 | 912,500 | 2,113.33 |
| 2001-11-30 | 6,490 | 6,560 | 6,400 | 6,540 | 713,300 | 2,180 |
| 2001-11-29 | 6,260 | 6,390 | 6,090 | 6,390 | 1,059,800 | 2,130 |
| 2001-11-28 | 6,370 | 6,570 | 6,300 | 6,300 | 958,400 | 2,100 |
| 2001-11-27 | 6,600 | 6,930 | 6,530 | 6,570 | 1,499,300 | 2,190 |
| 2001-11-26 | 6,430 | 6,650 | 6,330 | 6,650 | 965,500 | 2,216.67 |
| 2001-11-22 | 6,240 | 6,280 | 6,120 | 6,230 | 642,700 | 2,076.67 |
| 2001-11-21 | 5,970 | 6,280 | 5,970 | 6,140 | 1,671,600 | 2,046.67 |
| 2001-11-20 | 6,620 | 6,630 | 6,120 | 6,170 | 1,612,600 | 2,056.67 |
| 2001-11-19 | 6,600 | 6,930 | 6,570 | 6,620 | 1,367,700 | 2,206.67 |
| 2001-11-16 | 6,340 | 6,780 | 6,330 | 6,600 | 1,801,700 | 2,200 |
| 2001-11-15 | 5,800 | 6,360 | 5,780 | 6,240 | 1,918,600 | 2,080 |
| 2001-11-14 | 5,750 | 5,870 | 5,700 | 5,740 | 1,208,200 | 1,913.33 |
| 2001-11-13 | 5,330 | 5,540 | 5,320 | 5,450 | 687,100 | 1,816.67 |
| 2001-11-12 | 5,610 | 5,680 | 5,390 | 5,390 | 693,500 | 1,796.67 |
| 2001-11-09 | 5,590 | 5,700 | 5,470 | 5,550 | 1,064,400 | 1,850 |
| 2001-11-08 | 5,510 | 5,620 | 5,330 | 5,590 | 530,900 | 1,863.33 |
| 2001-11-07 | 5,740 | 5,750 | 5,460 | 5,500 | 880,900 | 1,833.33 |
| 2001-11-06 | 5,670 | 5,860 | 5,600 | 5,840 | 1,432,200 | 1,946.67 |
| 2001-11-05 | 5,520 | 5,610 | 5,460 | 5,570 | 910,200 | 1,856.67 |
| 2001-11-02 | 5,430 | 5,450 | 5,310 | 5,420 | 1,134,200 | 1,806.67 |
| 2001-11-01 | 5,230 | 5,390 | 5,130 | 5,130 | 1,082,600 | 1,710 |
| 2001-10-31 | 5,160 | 5,300 | 5,030 | 5,030 | 949,700 | 1,676.67 |
| 2001-10-30 | 5,310 | 5,330 | 5,150 | 5,260 | 1,247,200 | 1,753.33 |
| 2001-10-29 | 5,700 | 5,800 | 5,510 | 5,510 | 626,300 | 1,836.67 |
| 2001-10-26 | 6,020 | 6,100 | 5,680 | 5,700 | 1,249,000 | 1,900 |
| 2001-10-25 | 5,740 | 5,960 | 5,720 | 5,780 | 1,780,300 | 1,926.67 |
| 2001-10-24 | 5,380 | 5,830 | 5,300 | 5,540 | 3,008,400 | 1,846.67 |
| 2001-10-23 | 5,330 | 5,450 | 5,260 | 5,450 | 1,591,800 | 1,816.67 |
| 2001-10-22 | 5,030 | 5,070 | 4,980 | 5,030 | 478,400 | 1,676.67 |
| 2001-10-19 | 5,000 | 5,170 | 4,960 | 5,060 | 946,000 | 1,686.67 |
| 2001-10-18 | 5,180 | 5,200 | 4,950 | 4,980 | 2,121,200 | 1,660 |
| 2001-10-17 | 5,230 | 5,610 | 5,180 | 5,480 | 3,257,600 | 1,826.67 |
| 2001-10-16 | 4,770 | 5,130 | 4,770 | 5,130 | 1,451,800 | 1,710 |
| 2001-10-15 | 4,900 | 4,960 | 4,810 | 4,870 | 2,095,900 | 1,623.33 |
| 2001-10-12 | 5,150 | 5,150 | 5,150 | 5,150 | 358,100 | 1,716.67 |
| 2001-10-11 | 4,390 | 4,650 | 4,380 | 4,650 | 1,522,800 | 1,550 |
| 2001-10-10 | 4,320 | 4,340 | 4,150 | 4,150 | 1,053,000 | 1,383.33 |
| 2001-10-09 | 4,570 | 4,640 | 4,400 | 4,470 | 1,313,500 | 1,490 |
| 2001-10-05 | 4,330 | 4,530 | 4,150 | 4,470 | 1,988,100 | 1,490 |
| 2001-10-04 | 4,120 | 4,320 | 4,040 | 4,310 | 2,768,900 | 1,436.67 |
| 2001-10-03 | 4,100 | 4,200 | 3,820 | 3,820 | 1,527,900 | 1,273.33 |
| 2001-10-02 | 3,970 | 4,050 | 3,830 | 4,050 | 1,785,800 | 1,350 |
| 2001-10-01 | 4,030 | 4,090 | 3,890 | 4,070 | 1,419,300 | 1,356.67 |
| 2001-09-28 | 4,500 | 4,530 | 4,180 | 4,180 | 1,175,600 | 1,393.33 |
| 2001-09-27 | 4,420 | 4,570 | 4,400 | 4,550 | 692,400 | 1,516.67 |
| 2001-09-26 | 4,560 | 4,640 | 4,350 | 4,570 | 1,385,200 | 1,523.33 |
| 2001-09-25 | 4,930 | 5,080 | 4,610 | 4,660 | 953,800 | 1,553.33 |
| 2001-09-21 | 4,870 | 4,950 | 4,650 | 4,880 | 900,600 | 1,626.67 |
| 2001-09-20 | 5,220 | 5,310 | 5,130 | 5,170 | 774,200 | 1,723.33 |
| 2001-09-19 | 5,150 | 5,570 | 5,150 | 5,460 | 1,456,000 | 1,820 |
| 2001-09-18 | 5,310 | 5,400 | 5,110 | 5,140 | 1,202,200 | 1,713.33 |
| 2001-09-17 | 5,220 | 5,350 | 5,020 | 5,110 | 744,300 | 1,703.33 |
| 2001-09-14 | 5,220 | 5,720 | 5,180 | 5,720 | 1,646,500 | 1,906.67 |
| 2001-09-13 | 5,840 | 5,980 | 5,320 | 5,320 | 878,300 | 1,773.33 |
| 2001-09-12 | 5,770 | 5,850 | 5,770 | 5,770 | 485,900 | 1,923.33 |
| 2001-09-11 | 6,310 | 6,390 | 6,210 | 6,270 | 615,100 | 2,090 |
| 2001-09-10 | 6,130 | 6,420 | 6,070 | 6,110 | 773,600 | 2,036.67 |
| 2001-09-07 | 6,280 | 6,330 | 6,230 | 6,280 | 995,600 | 2,093.33 |
| 2001-09-06 | 6,450 | 6,790 | 6,300 | 6,450 | 978,900 | 2,150 |
| 2001-09-05 | 6,340 | 6,640 | 6,240 | 6,550 | 901,400 | 2,183.33 |
| 2001-09-04 | 6,250 | 6,740 | 6,150 | 6,740 | 1,086,400 | 2,246.67 |
| 2001-09-03 | 6,600 | 6,700 | 6,140 | 6,190 | 561,500 | 2,063.33 |
| 2001-08-31 | 6,570 | 6,820 | 6,480 | 6,520 | 874,900 | 2,173.33 |
| 2001-08-30 | 6,610 | 6,870 | 6,580 | 6,770 | 602,000 | 2,256.67 |
| 2001-08-29 | 6,630 | 6,750 | 6,550 | 6,610 | 680,900 | 2,203.33 |
| 2001-08-28 | 6,650 | 6,750 | 6,500 | 6,730 | 730,400 | 2,243.33 |
| 2001-08-27 | 6,550 | 6,760 | 6,510 | 6,630 | 979,900 | 2,210 |
| 2001-08-24 | 6,230 | 6,360 | 6,060 | 6,350 | 1,145,900 | 2,116.67 |
| 2001-08-23 | 6,570 | 6,600 | 6,160 | 6,230 | 777,600 | 2,076.67 |
| 2001-08-22 | 6,300 | 6,590 | 6,290 | 6,470 | 1,194,200 | 2,156.67 |
| 2001-08-21 | 6,660 | 6,700 | 6,400 | 6,500 | 852,100 | 2,166.67 |
| 2001-08-20 | 6,610 | 6,680 | 6,460 | 6,580 | 636,000 | 2,193.33 |
| 2001-08-17 | 6,840 | 7,010 | 6,740 | 6,790 | 461,100 | 2,263.33 |
| 2001-08-16 | 6,840 | 6,900 | 6,780 | 6,840 | 667,700 | 2,280 |
| 2001-08-15 | 7,200 | 7,200 | 6,900 | 7,040 | 659,200 | 2,346.67 |
| 2001-08-14 | 6,900 | 7,270 | 6,800 | 7,110 | 1,154,900 | 2,370 |
| 2001-08-13 | 6,910 | 6,970 | 6,700 | 6,700 | 970,900 | 2,233.33 |
| 2001-08-10 | 7,080 | 7,230 | 7,000 | 7,030 | 910,600 | 2,343.33 |
| 2001-08-09 | 7,230 | 7,230 | 7,060 | 7,100 | 723,100 | 2,366.67 |
| 2001-08-08 | 7,550 | 7,620 | 7,350 | 7,430 | 426,500 | 2,476.67 |
| 2001-08-07 | 7,570 | 7,740 | 7,530 | 7,650 | 951,100 | 2,550 |
| 2001-08-06 | 7,660 | 8,030 | 7,560 | 7,870 | 729,800 | 2,623.33 |
| 2001-08-03 | 7,830 | 7,870 | 7,660 | 7,710 | 1,390,600 | 2,570 |
| 2001-08-02 | 7,800 | 7,960 | 7,700 | 7,930 | 1,627,800 | 2,643.33 |
| 2001-08-01 | 7,280 | 7,630 | 7,210 | 7,600 | 840,800 | 2,533.33 |
| 2001-07-31 | 7,010 | 7,450 | 6,990 | 7,250 | 942,900 | 2,416.67 |
| 2001-07-30 | 7,140 | 7,190 | 6,930 | 7,000 | 453,900 | 2,333.33 |
| 2001-07-27 | 7,230 | 7,390 | 7,030 | 7,240 | 544,700 | 2,413.33 |
| 2001-07-26 | 7,480 | 7,480 | 7,220 | 7,330 | 379,500 | 2,443.33 |
| 2001-07-25 | 7,430 | 7,600 | 7,310 | 7,380 | 760,100 | 2,460 |
| 2001-07-24 | 7,240 | 7,540 | 7,220 | 7,530 | 855,900 | 2,510 |
| 2001-07-23 | 7,200 | 7,300 | 7,030 | 7,160 | 1,183,000 | 2,386.67 |
| 2001-07-19 | 6,890 | 7,080 | 6,850 | 7,000 | 971,700 | 2,333.33 |
| 2001-07-18 | 7,000 | 7,080 | 6,850 | 6,880 | 484,700 | 2,293.33 |
| 2001-07-17 | 7,070 | 7,130 | 7,020 | 7,080 | 1,041,900 | 2,360 |
| 2001-07-16 | 7,470 | 7,470 | 7,230 | 7,390 | 343,000 | 2,463.33 |
| 2001-07-13 | 7,420 | 7,600 | 7,250 | 7,480 | 1,513,800 | 2,493.33 |
| 2001-07-12 | 7,200 | 7,550 | 7,100 | 7,420 | 1,102,200 | 2,473.33 |
| 2001-07-11 | 6,660 | 6,850 | 6,630 | 6,700 | 734,700 | 2,233.33 |
| 2001-07-10 | 6,700 | 6,900 | 6,660 | 6,860 | 694,100 | 2,286.67 |
| 2001-07-09 | 6,610 | 6,700 | 6,520 | 6,640 | 1,296,700 | 2,213.33 |
| 2001-07-06 | 6,970 | 7,050 | 6,840 | 6,850 | 1,255,600 | 2,283.33 |
| 2001-07-05 | 7,280 | 7,300 | 7,150 | 7,210 | 742,400 | 2,403.33 |
| 2001-07-04 | 7,400 | 7,420 | 7,270 | 7,320 | 1,086,900 | 2,440 |
| 2001-07-03 | 7,400 | 7,450 | 7,040 | 7,350 | 1,229,400 | 2,450 |
| 2001-07-02 | 7,260 | 7,280 | 6,960 | 7,200 | 1,056,000 | 2,400 |
| 2001-06-29 | 7,360 | 7,600 | 7,350 | 7,550 | 779,400 | 2,516.67 |
| 2001-06-28 | 7,300 | 7,330 | 7,010 | 7,160 | 596,000 | 2,386.67 |
| 2001-06-27 | 7,280 | 7,350 | 7,080 | 7,170 | 718,800 | 2,390 |
| 2001-06-26 | 7,330 | 7,550 | 7,220 | 7,480 | 555,900 | 2,493.33 |
| 2001-06-25 | 7,450 | 7,480 | 7,250 | 7,360 | 438,500 | 2,453.33 |
| 2001-06-22 | 7,400 | 7,460 | 7,200 | 7,410 | 547,400 | 2,470 |
| 2001-06-21 | 7,250 | 7,390 | 7,150 | 7,340 | 814,000 | 2,446.67 |
| 2001-06-20 | 7,100 | 7,350 | 6,860 | 7,150 | 776,600 | 2,383.33 |
| 2001-06-19 | 7,200 | 7,420 | 6,990 | 7,060 | 743,300 | 2,353.33 |
| 2001-06-18 | 7,300 | 7,340 | 7,040 | 7,100 | 596,700 | 2,366.67 |
| 2001-06-15 | 7,060 | 7,250 | 6,940 | 7,200 | 1,008,400 | 2,400 |
| 2001-06-14 | 7,390 | 7,520 | 7,290 | 7,460 | 629,700 | 2,486.67 |
| 2001-06-13 | 7,550 | 7,650 | 7,300 | 7,400 | 798,700 | 2,466.67 |
| 2001-06-12 | 7,700 | 7,890 | 7,630 | 7,650 | 733,100 | 2,550 |
| 2001-06-11 | 8,080 | 8,160 | 7,840 | 7,890 | 725,500 | 2,630 |
| 2001-06-08 | 8,250 | 8,470 | 8,230 | 8,380 | 3,109,000 | 2,793.33 |
| 2001-06-07 | 7,900 | 8,070 | 7,700 | 8,050 | 717,200 | 2,683.33 |
| 2001-06-06 | 8,320 | 8,370 | 7,940 | 8,080 | 438,400 | 2,693.33 |
| 2001-06-05 | 8,060 | 8,180 | 7,880 | 8,130 | 514,900 | 2,710 |
| 2001-06-04 | 8,150 | 8,300 | 8,050 | 8,160 | 361,400 | 2,720 |
| 2001-06-01 | 8,260 | 8,380 | 8,130 | 8,160 | 416,700 | 2,720 |
| 2001-05-31 | 8,300 | 8,300 | 8,040 | 8,160 | 1,021,900 | 2,720 |
| 2001-05-30 | 8,550 | 8,590 | 8,350 | 8,450 | 1,073,300 | 2,816.67 |
| 2001-05-29 | 8,840 | 8,980 | 8,720 | 8,910 | 443,000 | 2,970 |
| 2001-05-28 | 8,730 | 8,940 | 8,700 | 8,940 | 296,800 | 2,980 |
| 2001-05-25 | 8,900 | 8,940 | 8,700 | 8,720 | 624,300 | 2,906.67 |
| 2001-05-24 | 8,900 | 9,100 | 8,770 | 9,000 | 600,200 | 3,000 |
| 2001-05-23 | 9,050 | 9,300 | 9,040 | 9,150 | 558,300 | 3,050 |
| 2001-05-22 | 9,310 | 9,350 | 9,130 | 9,150 | 806,300 | 3,050 |
| 2001-05-21 | 8,550 | 9,260 | 8,550 | 9,010 | 1,717,800 | 3,003.33 |
| 2001-05-18 | 9,040 | 9,230 | 8,360 | 8,650 | 1,770,900 | 2,883.33 |
| 2001-05-17 | 9,040 | 9,070 | 8,600 | 8,840 | 1,085,500 | 2,946.67 |
| 2001-05-16 | 8,750 | 8,900 | 8,560 | 8,640 | 1,017,700 | 2,880 |
| 2001-05-15 | 8,720 | 9,260 | 8,670 | 9,140 | 711,500 | 3,046.67 |
| 2001-05-14 | 9,000 | 9,010 | 8,850 | 8,910 | 523,700 | 2,970 |
| 2001-05-11 | 9,100 | 9,420 | 9,070 | 9,070 | 1,029,600 | 3,023.33 |
| 2001-05-10 | 9,060 | 9,190 | 8,900 | 8,900 | 583,000 | 2,966.67 |
| 2001-05-09 | 9,300 | 9,350 | 9,000 | 9,160 | 560,500 | 3,053.33 |
| 2001-05-08 | 9,620 | 9,680 | 9,410 | 9,490 | 906,300 | 3,163.33 |
| 2001-05-07 | 9,230 | 9,680 | 9,200 | 9,620 | 727,700 | 3,206.67 |
| 2001-05-02 | 9,620 | 9,660 | 9,360 | 9,430 | 807,000 | 3,143.33 |
| 2001-05-01 | 9,400 | 9,620 | 9,300 | 9,570 | 895,500 | 3,190 |
| 2001-04-27 | 8,940 | 9,040 | 8,700 | 9,000 | 773,700 | 3,000 |
| 2001-04-26 | 9,170 | 9,360 | 9,060 | 9,140 | 848,700 | 3,046.67 |
| 2001-04-25 | 8,850 | 9,200 | 8,780 | 8,870 | 842,400 | 2,956.67 |
| 2001-04-24 | 8,600 | 9,100 | 8,560 | 8,950 | 1,018,500 | 2,983.33 |
| 2001-04-23 | 9,180 | 9,480 | 8,850 | 8,950 | 784,900 | 2,983.33 |
| 2001-04-20 | 9,360 | 9,530 | 9,150 | 9,200 | 1,151,100 | 3,066.67 |
| 2001-04-19 | 9,370 | 9,510 | 9,330 | 9,430 | 2,477,500 | 3,143.33 |
| 2001-04-18 | 8,600 | 8,910 | 8,550 | 8,770 | 1,389,300 | 2,923.33 |
| 2001-04-17 | 8,160 | 8,350 | 8,000 | 8,000 | 613,900 | 2,666.67 |
| 2001-04-16 | 8,350 | 8,650 | 8,200 | 8,240 | 336,500 | 2,746.67 |
| 2001-04-13 | 8,780 | 8,890 | 8,400 | 8,450 | 2,023,100 | 2,816.67 |
| 2001-04-12 | 8,240 | 8,510 | 8,140 | 8,480 | 2,597,900 | 2,826.67 |
| 2001-04-11 | 7,650 | 8,160 | 7,520 | 8,040 | 1,329,200 | 2,680 |
| 2001-04-10 | 7,560 | 7,620 | 7,300 | 7,350 | 808,800 | 2,450 |
| 2001-04-09 | 7,800 | 7,800 | 7,510 | 7,600 | 865,100 | 2,533.33 |
| 2001-04-06 | 8,220 | 8,290 | 7,810 | 7,890 | 1,229,200 | 2,630 |
| 2001-04-05 | 7,850 | 8,080 | 7,670 | 7,720 | 981,300 | 2,573.33 |
| 2001-04-04 | 7,670 | 7,800 | 7,500 | 7,790 | 1,014,600 | 2,596.67 |
| 2001-04-03 | 8,000 | 8,230 | 7,750 | 7,770 | 1,240,300 | 2,590 |
| 2001-04-02 | 8,180 | 8,380 | 7,870 | 8,200 | 655,000 | 2,733.33 |
| 2001-03-30 | 8,360 | 8,690 | 8,050 | 8,280 | 747,000 | 2,760 |
| 2001-03-29 | 8,700 | 8,720 | 8,260 | 8,300 | 918,500 | 2,766.67 |
| 2001-03-28 | 9,170 | 9,200 | 8,810 | 8,900 | 723,600 | 2,966.67 |
| 2001-03-27 | 8,980 | 9,280 | 8,700 | 8,970 | 963,300 | 2,990 |
| 2001-03-26 | 8,760 | 9,400 | 8,710 | 9,000 | 1,880,000 | 3,000 |
| 2001-03-23 | 8,360 | 8,680 | 8,280 | 8,560 | 1,149,800 | 2,853.33 |
| 2001-03-22 | 7,980 | 8,230 | 7,850 | 7,960 | 1,016,600 | 2,653.33 |
| 2001-03-21 | 7,190 | 8,000 | 7,100 | 8,000 | 893,100 | 2,666.67 |
| 2001-03-19 | 7,450 | 7,850 | 7,310 | 7,390 | 654,800 | 2,463.33 |
| 2001-03-16 | 7,540 | 7,660 | 7,250 | 7,550 | 669,300 | 2,516.67 |
| 2001-03-15 | 7,150 | 7,650 | 7,050 | 7,640 | 1,058,000 | 2,546.67 |
| 2001-03-14 | 7,220 | 7,380 | 7,100 | 7,350 | 858,800 | 2,450 |
| 2001-03-13 | 6,950 | 7,260 | 6,800 | 7,100 | 1,178,300 | 2,366.67 |
| 2001-03-12 | 7,300 | 7,400 | 7,130 | 7,130 | 830,400 | 2,376.67 |
| 2001-03-09 | 7,680 | 7,770 | 7,430 | 7,580 | 2,242,300 | 2,526.67 |
| 2001-03-08 | 7,900 | 7,970 | 7,600 | 7,880 | 686,500 | 2,626.67 |
| 2001-03-07 | 8,040 | 8,100 | 7,500 | 7,900 | 892,300 | 2,633.33 |
| 2001-03-06 | 7,490 | 7,800 | 7,420 | 7,740 | 1,195,400 | 2,580 |
| 2001-03-05 | 7,320 | 7,470 | 7,100 | 7,360 | 736,600 | 2,453.33 |
| 2001-03-02 | 7,570 | 7,760 | 7,200 | 7,280 | 1,605,000 | 2,426.67 |
| 2001-03-01 | 7,700 | 8,010 | 7,640 | 7,840 | 1,078,500 | 2,613.33 |
| 2001-02-28 | 7,750 | 8,030 | 7,700 | 7,870 | 1,131,300 | 2,623.33 |
| 2001-02-27 | 8,200 | 8,270 | 7,860 | 7,950 | 799,300 | 2,650 |
| 2001-02-26 | 8,400 | 8,610 | 8,300 | 8,370 | 855,000 | 2,790 |
| 2001-02-23 | 7,830 | 8,250 | 7,820 | 8,180 | 635,700 | 2,726.67 |
| 2001-02-22 | 7,990 | 8,010 | 7,700 | 7,930 | 1,286,300 | 2,643.33 |
| 2001-02-21 | 8,450 | 8,460 | 8,230 | 8,390 | 811,200 | 2,796.67 |
| 2001-02-20 | 8,450 | 8,750 | 8,420 | 8,750 | 708,700 | 2,916.67 |
| 2001-02-19 | 8,260 | 8,450 | 8,190 | 8,430 | 693,100 | 2,810 |
| 2001-02-16 | 8,520 | 8,770 | 8,430 | 8,550 | 1,289,200 | 2,850 |
| 2001-02-15 | 8,450 | 8,550 | 8,290 | 8,320 | 860,700 | 2,773.33 |
| 2001-02-14 | 8,090 | 8,260 | 7,890 | 8,250 | 653,700 | 2,750 |
| 2001-02-13 | 8,320 | 8,370 | 8,130 | 8,190 | 769,900 | 2,730 |
| 2001-02-09 | 8,200 | 8,390 | 8,150 | 8,300 | 1,437,000 | 2,766.67 |
| 2001-02-08 | 7,920 | 7,990 | 7,730 | 7,900 | 956,200 | 2,633.33 |
| 2001-02-07 | 7,600 | 7,830 | 7,600 | 7,730 | 757,400 | 2,576.67 |
| 2001-02-06 | 7,560 | 7,720 | 7,380 | 7,630 | 660,000 | 2,543.33 |
| 2001-02-05 | 7,650 | 7,750 | 7,570 | 7,600 | 766,000 | 2,533.33 |
| 2001-02-02 | 7,930 | 8,010 | 7,710 | 7,770 | 1,064,400 | 2,590 |
| 2001-02-01 | 7,980 | 7,990 | 7,770 | 7,830 | 946,700 | 2,610 |
| 2001-01-31 | 8,220 | 8,340 | 8,010 | 8,180 | 799,500 | 2,726.67 |
| 2001-01-30 | 8,120 | 8,290 | 8,000 | 8,080 | 815,000 | 2,693.33 |
| 2001-01-29 | 7,720 | 8,000 | 7,720 | 7,820 | 516,600 | 2,606.67 |
| 2001-01-26 | 8,040 | 8,040 | 7,640 | 7,680 | 997,900 | 2,560 |
| 2001-01-25 | 8,190 | 8,310 | 7,980 | 8,120 | 1,071,800 | 2,706.67 |
| 2001-01-24 | 8,400 | 8,480 | 8,050 | 8,060 | 815,200 | 2,686.67 |
| 2001-01-23 | 8,510 | 8,610 | 8,360 | 8,490 | 735,600 | 2,830 |
| 2001-01-22 | 8,700 | 8,860 | 8,530 | 8,740 | 1,074,400 | 2,913.33 |
| 2001-01-19 | 8,250 | 8,900 | 8,250 | 8,600 | 1,722,900 | 2,866.67 |
| 2001-01-18 | 8,400 | 8,680 | 8,210 | 8,230 | 2,600,000 | 2,743.33 |
| 2001-01-17 | 7,490 | 8,180 | 7,430 | 8,000 | 2,019,100 | 2,666.67 |
| 2001-01-16 | 7,520 | 7,520 | 7,220 | 7,280 | 761,100 | 2,426.67 |
| 2001-01-15 | 7,330 | 7,580 | 7,300 | 7,520 | 1,025,300 | 2,506.67 |
| 2001-01-12 | 6,810 | 7,150 | 6,810 | 7,050 | 1,441,200 | 2,350 |
| 2001-01-11 | 6,740 | 6,860 | 6,690 | 6,730 | 839,800 | 2,243.33 |
| 2001-01-10 | 7,050 | 7,160 | 6,660 | 6,740 | 606,700 | 2,246.67 |
| 2001-01-09 | 7,010 | 7,170 | 6,930 | 7,030 | 667,600 | 2,343.33 |
| 2001-01-05 | 7,050 | 7,460 | 7,000 | 7,300 | 1,018,000 | 2,433.33 |
| 2001-01-04 | 7,080 | 7,250 | 7,000 | 7,090 | 1,239,200 | 2,363.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
