8227 (株)しまむら 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 | 7,680 | 7,700 | 7,600 | 7,700 | 15,700 | 3,850 |
| 2001-12-27 | 7,500 | 7,600 | 7,420 | 7,600 | 35,900 | 3,800 |
| 2001-12-26 | 7,400 | 7,500 | 7,350 | 7,380 | 34,300 | 3,690 |
| 2001-12-25 | 7,520 | 7,560 | 7,320 | 7,380 | 31,400 | 3,690 |
| 2001-12-21 | 7,600 | 7,600 | 7,480 | 7,600 | 87,100 | 3,800 |
| 2001-12-20 | 7,520 | 7,700 | 7,400 | 7,700 | 53,000 | 3,850 |
| 2001-12-19 | 7,270 | 7,600 | 7,270 | 7,320 | 53,600 | 3,660 |
| 2001-12-18 | 7,200 | 7,320 | 7,180 | 7,290 | 38,200 | 3,645 |
| 2001-12-17 | 7,460 | 7,510 | 7,280 | 7,280 | 37,400 | 3,640 |
| 2001-12-14 | 7,740 | 7,750 | 7,560 | 7,560 | 103,800 | 3,780 |
| 2001-12-13 | 7,500 | 7,610 | 7,480 | 7,580 | 33,400 | 3,790 |
| 2001-12-12 | 7,610 | 7,610 | 7,410 | 7,450 | 47,900 | 3,725 |
| 2001-12-11 | 7,600 | 7,670 | 7,480 | 7,630 | 29,800 | 3,815 |
| 2001-12-10 | 7,770 | 7,800 | 7,650 | 7,780 | 36,000 | 3,890 |
| 2001-12-07 | 7,650 | 7,760 | 7,640 | 7,740 | 18,200 | 3,870 |
| 2001-12-06 | 7,790 | 7,800 | 7,560 | 7,720 | 32,900 | 3,860 |
| 2001-12-05 | 7,700 | 7,710 | 7,390 | 7,590 | 60,700 | 3,795 |
| 2001-12-04 | 7,500 | 7,930 | 7,440 | 7,770 | 46,100 | 3,885 |
| 2001-12-03 | 7,670 | 7,690 | 7,540 | 7,550 | 32,900 | 3,775 |
| 2001-11-30 | 7,490 | 7,700 | 7,360 | 7,700 | 69,200 | 3,850 |
| 2001-11-29 | 7,060 | 7,420 | 7,060 | 7,420 | 45,900 | 3,710 |
| 2001-11-28 | 7,330 | 7,330 | 7,050 | 7,050 | 33,200 | 3,525 |
| 2001-11-27 | 7,490 | 7,490 | 7,380 | 7,480 | 24,000 | 3,740 |
| 2001-11-26 | 7,450 | 7,550 | 7,360 | 7,450 | 42,300 | 3,725 |
| 2001-11-22 | 7,250 | 7,290 | 7,030 | 7,250 | 19,000 | 3,625 |
| 2001-11-21 | 7,200 | 7,400 | 7,160 | 7,300 | 26,800 | 3,650 |
| 2001-11-20 | 7,540 | 7,540 | 7,300 | 7,400 | 37,000 | 3,700 |
| 2001-11-19 | 7,160 | 7,340 | 7,100 | 7,340 | 22,100 | 3,670 |
| 2001-11-16 | 7,160 | 7,350 | 7,160 | 7,160 | 31,600 | 3,580 |
| 2001-11-15 | 7,030 | 7,160 | 7,030 | 7,160 | 20,200 | 3,580 |
| 2001-11-14 | 7,260 | 7,270 | 7,010 | 7,100 | 29,800 | 3,550 |
| 2001-11-13 | 6,980 | 6,980 | 6,930 | 6,950 | 32,400 | 3,475 |
| 2001-11-12 | 7,150 | 7,150 | 6,990 | 7,000 | 44,400 | 3,500 |
| 2001-11-09 | 7,250 | 7,260 | 7,060 | 7,060 | 24,100 | 3,530 |
| 2001-11-08 | 7,090 | 7,200 | 6,990 | 7,200 | 52,100 | 3,600 |
| 2001-11-07 | 7,400 | 7,400 | 7,070 | 7,090 | 33,200 | 3,545 |
| 2001-11-06 | 7,070 | 7,390 | 7,070 | 7,390 | 34,800 | 3,695 |
| 2001-11-05 | 6,960 | 7,190 | 6,960 | 7,160 | 20,800 | 3,580 |
| 2001-11-02 | 7,050 | 7,110 | 6,890 | 6,900 | 68,800 | 3,450 |
| 2001-11-01 | 7,390 | 7,390 | 7,110 | 7,110 | 36,800 | 3,555 |
| 2001-10-31 | 7,390 | 7,400 | 7,250 | 7,370 | 28,900 | 3,685 |
| 2001-10-30 | 7,300 | 7,350 | 7,240 | 7,300 | 34,300 | 3,650 |
| 2001-10-29 | 7,550 | 7,550 | 7,370 | 7,370 | 35,800 | 3,685 |
| 2001-10-26 | 7,510 | 7,600 | 7,510 | 7,550 | 44,300 | 3,775 |
| 2001-10-25 | 7,490 | 7,740 | 7,490 | 7,650 | 41,300 | 3,825 |
| 2001-10-24 | 7,780 | 7,790 | 7,590 | 7,590 | 22,600 | 3,795 |
| 2001-10-23 | 7,800 | 7,910 | 7,640 | 7,650 | 61,700 | 3,825 |
| 2001-10-22 | 7,650 | 7,810 | 7,630 | 7,700 | 19,200 | 3,850 |
| 2001-10-19 | 7,810 | 7,840 | 7,570 | 7,610 | 51,000 | 3,805 |
| 2001-10-18 | 7,930 | 7,960 | 7,560 | 7,610 | 48,900 | 3,805 |
| 2001-10-17 | 7,840 | 7,870 | 7,470 | 7,830 | 81,400 | 3,915 |
| 2001-10-16 | 7,550 | 7,980 | 7,550 | 7,830 | 131,000 | 3,915 |
| 2001-10-15 | 7,490 | 7,600 | 7,400 | 7,550 | 62,800 | 3,775 |
| 2001-10-12 | 7,450 | 7,490 | 7,230 | 7,230 | 75,200 | 3,615 |
| 2001-10-11 | 7,460 | 7,460 | 7,130 | 7,390 | 76,200 | 3,695 |
| 2001-10-10 | 6,820 | 7,300 | 6,820 | 7,160 | 26,600 | 3,580 |
| 2001-10-09 | 7,020 | 7,100 | 6,950 | 6,950 | 23,000 | 3,475 |
| 2001-10-05 | 7,150 | 7,160 | 7,050 | 7,130 | 23,200 | 3,565 |
| 2001-10-04 | 7,350 | 7,370 | 7,150 | 7,250 | 15,700 | 3,625 |
| 2001-10-03 | 7,400 | 7,490 | 7,220 | 7,280 | 53,900 | 3,640 |
| 2001-10-02 | 7,190 | 7,790 | 7,090 | 7,750 | 64,200 | 3,875 |
| 2001-10-01 | 6,890 | 7,160 | 6,780 | 7,030 | 48,500 | 3,515 |
| 2001-09-28 | 7,150 | 7,200 | 7,020 | 7,190 | 29,300 | 3,595 |
| 2001-09-27 | 6,760 | 7,100 | 6,760 | 7,050 | 22,200 | 3,525 |
| 2001-09-26 | 6,860 | 7,000 | 6,860 | 6,960 | 33,200 | 3,480 |
| 2001-09-25 | 6,650 | 6,750 | 6,550 | 6,730 | 16,500 | 3,365 |
| 2001-09-21 | 6,610 | 6,660 | 6,490 | 6,560 | 31,100 | 3,280 |
| 2001-09-20 | 7,050 | 7,100 | 6,650 | 6,730 | 24,900 | 3,365 |
| 2001-09-19 | 6,700 | 6,950 | 6,600 | 6,950 | 25,400 | 3,475 |
| 2001-09-18 | 6,600 | 6,800 | 6,580 | 6,750 | 36,100 | 3,375 |
| 2001-09-17 | 6,600 | 6,620 | 6,500 | 6,560 | 21,500 | 3,280 |
| 2001-09-14 | 6,500 | 6,680 | 6,450 | 6,500 | 51,900 | 3,250 |
| 2001-09-13 | 6,320 | 6,600 | 6,300 | 6,600 | 21,900 | 3,300 |
| 2001-09-12 | 5,980 | 6,450 | 5,980 | 6,310 | 31,000 | 3,155 |
| 2001-09-11 | 6,600 | 6,690 | 6,380 | 6,480 | 47,500 | 3,240 |
| 2001-09-10 | 6,500 | 6,610 | 6,450 | 6,590 | 53,300 | 3,295 |
| 2001-09-07 | 6,400 | 6,490 | 6,260 | 6,350 | 68,300 | 3,175 |
| 2001-09-06 | 6,500 | 6,650 | 6,310 | 6,400 | 44,000 | 3,200 |
| 2001-09-05 | 6,190 | 6,750 | 6,150 | 6,550 | 73,300 | 3,275 |
| 2001-09-04 | 6,010 | 6,290 | 6,010 | 6,290 | 51,100 | 3,145 |
| 2001-09-03 | 6,590 | 6,620 | 6,210 | 6,210 | 26,200 | 3,105 |
| 2001-08-31 | 6,800 | 6,800 | 6,590 | 6,590 | 12,500 | 3,295 |
| 2001-08-30 | 6,660 | 6,750 | 6,610 | 6,750 | 19,700 | 3,375 |
| 2001-08-29 | 6,690 | 6,850 | 6,690 | 6,740 | 21,700 | 3,370 |
| 2001-08-28 | 6,800 | 6,800 | 6,690 | 6,760 | 15,700 | 3,380 |
| 2001-08-27 | 6,650 | 6,830 | 6,650 | 6,720 | 18,600 | 3,360 |
| 2001-08-24 | 6,740 | 6,780 | 6,710 | 6,750 | 20,100 | 3,375 |
| 2001-08-23 | 6,690 | 6,870 | 6,670 | 6,690 | 19,800 | 3,345 |
| 2001-08-22 | 6,990 | 6,990 | 6,700 | 6,710 | 16,000 | 3,355 |
| 2001-08-21 | 6,910 | 6,960 | 6,820 | 6,820 | 14,500 | 3,410 |
| 2001-08-20 | 7,040 | 7,040 | 6,900 | 6,960 | 15,100 | 3,480 |
| 2001-08-17 | 6,860 | 6,960 | 6,840 | 6,840 | 15,200 | 3,420 |
| 2001-08-16 | 6,980 | 7,000 | 6,890 | 6,960 | 20,300 | 3,480 |
| 2001-08-15 | 6,990 | 7,180 | 6,830 | 6,880 | 22,500 | 3,440 |
| 2001-08-14 | 6,750 | 6,930 | 6,710 | 6,710 | 18,000 | 3,355 |
| 2001-08-13 | 6,590 | 6,990 | 6,590 | 6,950 | 28,500 | 3,475 |
| 2001-08-10 | 6,900 | 6,900 | 6,660 | 6,660 | 48,100 | 3,330 |
| 2001-08-09 | 7,010 | 7,010 | 6,860 | 6,900 | 21,900 | 3,450 |
| 2001-08-08 | 7,200 | 7,250 | 7,020 | 7,080 | 25,300 | 3,540 |
| 2001-08-07 | 7,210 | 7,260 | 7,150 | 7,260 | 65,000 | 3,630 |
| 2001-08-06 | 7,250 | 7,370 | 7,240 | 7,310 | 49,700 | 3,655 |
| 2001-08-03 | 7,210 | 7,540 | 7,210 | 7,480 | 73,100 | 3,740 |
| 2001-08-02 | 7,220 | 7,400 | 7,090 | 7,210 | 42,600 | 3,605 |
| 2001-08-01 | 7,250 | 7,400 | 7,180 | 7,330 | 28,000 | 3,665 |
| 2001-07-31 | 7,100 | 7,220 | 7,100 | 7,200 | 19,200 | 3,600 |
| 2001-07-30 | 7,190 | 7,190 | 7,050 | 7,080 | 11,300 | 3,540 |
| 2001-07-27 | 7,080 | 7,170 | 7,080 | 7,110 | 12,400 | 3,555 |
| 2001-07-26 | 7,000 | 7,190 | 6,900 | 7,070 | 34,400 | 3,535 |
| 2001-07-25 | 6,750 | 6,930 | 6,750 | 6,860 | 32,500 | 3,430 |
| 2001-07-24 | 6,800 | 6,890 | 6,740 | 6,890 | 31,900 | 3,445 |
| 2001-07-23 | 6,880 | 6,950 | 6,700 | 6,900 | 20,800 | 3,450 |
| 2001-07-19 | 7,090 | 7,090 | 6,740 | 6,880 | 34,000 | 3,440 |
| 2001-07-18 | 7,070 | 7,310 | 6,990 | 6,990 | 93,700 | 3,495 |
| 2001-07-17 | 6,890 | 7,040 | 6,790 | 6,930 | 62,700 | 3,465 |
| 2001-07-16 | 6,900 | 6,930 | 6,550 | 6,690 | 56,000 | 3,345 |
| 2001-07-13 | 6,520 | 6,730 | 6,520 | 6,700 | 54,200 | 3,350 |
| 2001-07-12 | 6,390 | 6,400 | 6,250 | 6,320 | 32,500 | 3,160 |
| 2001-07-11 | 6,200 | 6,430 | 6,200 | 6,400 | 53,600 | 3,200 |
| 2001-07-10 | 6,090 | 6,200 | 6,060 | 6,200 | 33,800 | 3,100 |
| 2001-07-09 | 6,000 | 6,090 | 5,970 | 6,090 | 62,800 | 3,045 |
| 2001-07-06 | 6,200 | 6,200 | 6,060 | 6,090 | 34,400 | 3,045 |
| 2001-07-05 | 6,280 | 6,280 | 6,120 | 6,250 | 21,700 | 3,125 |
| 2001-07-04 | 6,290 | 6,290 | 6,140 | 6,200 | 24,600 | 3,100 |
| 2001-07-03 | 6,290 | 6,300 | 6,200 | 6,300 | 33,900 | 3,150 |
| 2001-07-02 | 6,420 | 6,420 | 6,160 | 6,300 | 27,000 | 3,150 |
| 2001-06-29 | 6,320 | 6,540 | 6,320 | 6,500 | 44,800 | 3,250 |
| 2001-06-28 | 6,200 | 6,310 | 5,870 | 6,120 | 77,700 | 3,060 |
| 2001-06-27 | 6,500 | 6,550 | 6,300 | 6,400 | 62,200 | 3,200 |
| 2001-06-26 | 6,590 | 6,650 | 6,470 | 6,650 | 45,300 | 3,325 |
| 2001-06-25 | 6,810 | 6,920 | 6,640 | 6,690 | 19,200 | 3,345 |
| 2001-06-22 | 6,750 | 6,840 | 6,750 | 6,780 | 26,200 | 3,390 |
| 2001-06-21 | 6,750 | 6,840 | 6,530 | 6,750 | 26,800 | 3,375 |
| 2001-06-20 | 6,900 | 6,900 | 6,450 | 6,740 | 55,900 | 3,370 |
| 2001-06-19 | 6,960 | 6,970 | 6,640 | 6,710 | 64,400 | 3,355 |
| 2001-06-18 | 6,960 | 7,050 | 6,960 | 6,960 | 22,800 | 3,480 |
| 2001-06-15 | 7,000 | 7,000 | 6,790 | 6,910 | 29,300 | 3,455 |
| 2001-06-14 | 7,060 | 7,100 | 7,010 | 7,020 | 9,700 | 3,510 |
| 2001-06-13 | 7,100 | 7,230 | 7,060 | 7,110 | 7,300 | 3,555 |
| 2001-06-12 | 7,050 | 7,340 | 7,050 | 7,260 | 34,300 | 3,630 |
| 2001-06-11 | 7,270 | 7,400 | 7,270 | 7,350 | 12,400 | 3,675 |
| 2001-06-08 | 7,330 | 7,330 | 7,200 | 7,270 | 49,700 | 3,635 |
| 2001-06-07 | 7,300 | 7,350 | 7,210 | 7,330 | 16,800 | 3,665 |
| 2001-06-06 | 7,380 | 7,500 | 7,340 | 7,340 | 21,700 | 3,670 |
| 2001-06-05 | 7,200 | 7,400 | 7,180 | 7,390 | 21,300 | 3,695 |
| 2001-06-04 | 7,120 | 7,270 | 7,120 | 7,210 | 13,900 | 3,605 |
| 2001-06-01 | 7,250 | 7,410 | 7,050 | 7,110 | 24,300 | 3,555 |
| 2001-05-31 | 7,300 | 7,370 | 7,100 | 7,250 | 29,900 | 3,625 |
| 2001-05-30 | 7,490 | 7,590 | 7,400 | 7,400 | 21,400 | 3,700 |
| 2001-05-29 | 7,500 | 7,900 | 7,480 | 7,790 | 23,200 | 3,895 |
| 2001-05-28 | 7,500 | 7,550 | 7,470 | 7,550 | 10,400 | 3,775 |
| 2001-05-25 | 7,570 | 7,630 | 7,500 | 7,580 | 22,700 | 3,790 |
| 2001-05-24 | 7,510 | 7,610 | 7,500 | 7,500 | 62,500 | 3,750 |
| 2001-05-23 | 7,500 | 7,630 | 7,410 | 7,610 | 44,600 | 3,805 |
| 2001-05-22 | 7,500 | 7,630 | 7,500 | 7,520 | 58,800 | 3,760 |
| 2001-05-21 | 7,800 | 7,820 | 7,360 | 7,640 | 36,000 | 3,820 |
| 2001-05-18 | 7,900 | 7,900 | 7,700 | 7,700 | 28,100 | 3,850 |
| 2001-05-17 | 7,700 | 7,800 | 7,500 | 7,700 | 40,400 | 3,850 |
| 2001-05-16 | 7,840 | 7,920 | 7,500 | 7,500 | 38,500 | 3,750 |
| 2001-05-15 | 7,600 | 7,980 | 7,600 | 7,980 | 36,000 | 3,990 |
| 2001-05-14 | 7,590 | 7,590 | 7,460 | 7,500 | 27,800 | 3,750 |
| 2001-05-11 | 7,660 | 7,740 | 7,450 | 7,590 | 18,300 | 3,795 |
| 2001-05-10 | 7,740 | 7,770 | 7,560 | 7,640 | 22,100 | 3,820 |
| 2001-05-09 | 7,790 | 7,790 | 7,550 | 7,730 | 37,500 | 3,865 |
| 2001-05-08 | 7,890 | 8,120 | 7,850 | 8,090 | 69,900 | 4,045 |
| 2001-05-07 | 7,980 | 8,050 | 7,800 | 7,970 | 51,000 | 3,985 |
| 2001-05-02 | 7,750 | 7,900 | 7,650 | 7,900 | 49,700 | 3,950 |
| 2001-05-01 | 7,450 | 7,700 | 7,430 | 7,700 | 67,700 | 3,850 |
| 2001-04-27 | 7,300 | 7,390 | 7,110 | 7,150 | 27,600 | 3,575 |
| 2001-04-26 | 7,340 | 7,450 | 7,100 | 7,200 | 22,200 | 3,600 |
| 2001-04-25 | 7,340 | 7,350 | 7,270 | 7,340 | 56,800 | 3,670 |
| 2001-04-24 | 7,400 | 7,420 | 7,200 | 7,370 | 47,600 | 3,685 |
| 2001-04-23 | 7,130 | 7,350 | 7,080 | 7,240 | 32,900 | 3,620 |
| 2001-04-20 | 7,390 | 7,400 | 7,100 | 7,300 | 43,200 | 3,650 |
| 2001-04-19 | 7,460 | 7,470 | 6,900 | 7,190 | 122,200 | 3,595 |
| 2001-04-18 | 7,040 | 7,310 | 7,040 | 7,310 | 56,100 | 3,655 |
| 2001-04-17 | 6,880 | 6,910 | 6,770 | 6,910 | 27,100 | 3,455 |
| 2001-04-16 | 6,930 | 6,950 | 6,730 | 6,780 | 86,000 | 3,390 |
| 2001-04-13 | 6,890 | 7,180 | 6,700 | 6,870 | 95,700 | 3,435 |
| 2001-04-12 | 7,260 | 7,300 | 6,800 | 6,850 | 256,100 | 3,425 |
| 2001-04-11 | 7,600 | 7,600 | 7,260 | 7,260 | 87,200 | 3,630 |
| 2001-04-10 | 7,850 | 7,850 | 7,540 | 7,700 | 91,100 | 3,850 |
| 2001-04-09 | 7,820 | 8,050 | 7,810 | 8,050 | 70,700 | 4,025 |
| 2001-04-06 | 8,150 | 8,150 | 8,000 | 8,020 | 70,000 | 4,010 |
| 2001-04-05 | 7,900 | 8,040 | 7,900 | 8,000 | 68,300 | 4,000 |
| 2001-04-04 | 7,600 | 8,040 | 7,600 | 7,960 | 81,800 | 3,980 |
| 2001-04-03 | 7,550 | 7,660 | 7,450 | 7,660 | 80,900 | 3,830 |
| 2001-04-02 | 7,770 | 7,780 | 7,500 | 7,750 | 77,000 | 3,875 |
| 2001-03-30 | 8,000 | 8,070 | 7,800 | 7,950 | 42,800 | 3,975 |
| 2001-03-29 | 7,800 | 8,090 | 7,700 | 7,700 | 23,000 | 3,850 |
| 2001-03-28 | 8,050 | 8,200 | 8,020 | 8,200 | 32,800 | 4,100 |
| 2001-03-27 | 7,890 | 7,990 | 7,830 | 7,890 | 39,300 | 3,945 |
| 2001-03-26 | 7,960 | 8,090 | 7,850 | 8,050 | 70,900 | 4,025 |
| 2001-03-23 | 7,510 | 7,980 | 7,510 | 7,980 | 30,700 | 3,990 |
| 2001-03-22 | 7,800 | 8,000 | 7,580 | 7,580 | 64,700 | 3,790 |
| 2001-03-21 | 7,500 | 7,950 | 7,500 | 7,950 | 85,500 | 3,975 |
| 2001-03-19 | 7,420 | 7,690 | 7,420 | 7,660 | 130,200 | 3,830 |
| 2001-03-16 | 7,140 | 7,500 | 7,000 | 7,390 | 72,200 | 3,695 |
| 2001-03-15 | 6,730 | 7,240 | 6,620 | 7,240 | 51,500 | 3,620 |
| 2001-03-14 | 6,600 | 6,850 | 6,600 | 6,800 | 19,200 | 3,400 |
| 2001-03-13 | 6,510 | 6,740 | 6,240 | 6,640 | 27,900 | 3,320 |
| 2001-03-12 | 6,450 | 6,510 | 6,370 | 6,410 | 35,500 | 3,205 |
| 2001-03-09 | 6,600 | 6,750 | 6,580 | 6,700 | 109,700 | 3,350 |
| 2001-03-08 | 6,950 | 7,130 | 6,600 | 6,700 | 71,100 | 3,350 |
| 2001-03-07 | 6,410 | 6,900 | 6,410 | 6,900 | 78,600 | 3,450 |
| 2001-03-06 | 6,300 | 6,460 | 6,270 | 6,450 | 65,100 | 3,225 |
| 2001-03-05 | 6,180 | 6,320 | 6,100 | 6,320 | 41,900 | 3,160 |
| 2001-03-02 | 6,260 | 6,300 | 6,150 | 6,280 | 46,200 | 3,140 |
| 2001-03-01 | 6,210 | 6,340 | 6,100 | 6,160 | 33,700 | 3,080 |
| 2001-02-28 | 6,360 | 6,390 | 6,200 | 6,210 | 33,100 | 3,105 |
| 2001-02-27 | 6,310 | 6,390 | 6,290 | 6,360 | 73,800 | 3,180 |
| 2001-02-26 | 6,190 | 6,270 | 6,190 | 6,190 | 17,000 | 3,095 |
| 2001-02-23 | 6,000 | 6,250 | 6,000 | 6,200 | 33,300 | 3,100 |
| 2001-02-22 | 6,190 | 6,370 | 6,090 | 6,300 | 56,300 | 3,150 |
| 2001-02-21 | 5,930 | 6,200 | 5,890 | 6,150 | 32,300 | 3,075 |
| 2001-02-20 | 6,190 | 6,190 | 5,910 | 5,950 | 49,400 | 2,975 |
| 2001-02-19 | 6,000 | 6,000 | 5,900 | 6,000 | 26,300 | 3,000 |
| 2001-02-16 | 6,150 | 6,300 | 6,050 | 6,050 | 43,400 | 3,025 |
| 2001-02-15 | 6,150 | 6,200 | 6,130 | 6,200 | 18,000 | 3,100 |
| 2001-02-14 | 6,150 | 6,270 | 6,010 | 6,130 | 26,300 | 3,065 |
| 2001-02-13 | 6,250 | 6,370 | 6,110 | 6,140 | 62,600 | 3,070 |
| 2001-02-09 | 6,370 | 6,490 | 6,150 | 6,200 | 66,600 | 3,100 |
| 2001-02-08 | 6,350 | 6,450 | 5,900 | 6,360 | 71,700 | 3,180 |
| 2001-02-07 | 6,580 | 6,650 | 6,450 | 6,550 | 24,200 | 3,275 |
| 2001-02-06 | 6,380 | 6,530 | 6,380 | 6,450 | 29,300 | 3,225 |
| 2001-02-05 | 6,560 | 6,560 | 6,280 | 6,480 | 57,100 | 3,240 |
| 2001-02-02 | 6,580 | 6,900 | 6,550 | 6,730 | 112,000 | 3,365 |
| 2001-02-01 | 6,510 | 6,550 | 6,200 | 6,540 | 86,500 | 3,270 |
| 2001-01-31 | 6,300 | 6,780 | 6,280 | 6,500 | 99,600 | 3,250 |
| 2001-01-30 | 5,900 | 6,100 | 5,720 | 6,050 | 54,900 | 3,025 |
| 2001-01-29 | 6,010 | 6,050 | 5,800 | 5,910 | 28,300 | 2,955 |
| 2001-01-26 | 6,010 | 6,150 | 5,870 | 6,050 | 111,800 | 3,025 |
| 2001-01-25 | 5,800 | 6,120 | 5,800 | 6,070 | 102,800 | 3,035 |
| 2001-01-24 | 5,780 | 5,850 | 5,730 | 5,770 | 95,400 | 2,885 |
| 2001-01-23 | 5,600 | 5,780 | 5,570 | 5,610 | 76,900 | 2,805 |
| 2001-01-22 | 5,400 | 5,880 | 5,300 | 5,470 | 155,200 | 2,735 |
| 2001-01-19 | 5,500 | 5,880 | 5,460 | 5,600 | 148,100 | 2,800 |
| 2001-01-18 | 4,700 | 5,100 | 4,700 | 5,100 | 118,000 | 2,550 |
| 2001-01-17 | 4,600 | 4,680 | 4,460 | 4,600 | 141,500 | 2,300 |
| 2001-01-16 | 4,820 | 4,870 | 4,360 | 4,500 | 205,600 | 2,250 |
| 2001-01-15 | 5,340 | 5,400 | 4,800 | 4,810 | 113,900 | 2,405 |
| 2001-01-12 | 5,100 | 5,150 | 4,970 | 5,040 | 90,000 | 2,520 |
| 2001-01-11 | 5,310 | 5,410 | 5,020 | 5,290 | 94,900 | 2,645 |
| 2001-01-10 | 5,500 | 5,590 | 5,300 | 5,510 | 68,700 | 2,755 |
| 2001-01-09 | 6,000 | 6,030 | 5,600 | 5,800 | 65,400 | 2,900 |
| 2001-01-05 | 6,360 | 6,510 | 6,100 | 6,150 | 43,900 | 3,075 |
| 2001-01-04 | 6,770 | 6,770 | 6,300 | 6,320 | 26,800 | 3,160 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
