9682 (株)DTS 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 | 3,920 | 3,920 | 3,820 | 3,820 | 8,500 | 238.75 |
| 2001-12-27 | 3,840 | 3,950 | 3,810 | 3,950 | 30,100 | 246.88 |
| 2001-12-26 | 3,850 | 3,850 | 3,800 | 3,830 | 10,500 | 239.38 |
| 2001-12-25 | 3,700 | 3,850 | 3,700 | 3,850 | 22,000 | 240.63 |
| 2001-12-21 | 3,720 | 3,750 | 3,680 | 3,720 | 13,600 | 232.50 |
| 2001-12-20 | 3,700 | 3,820 | 3,700 | 3,820 | 31,000 | 238.75 |
| 2001-12-19 | 3,760 | 3,790 | 3,710 | 3,760 | 25,600 | 235 |
| 2001-12-18 | 3,870 | 3,900 | 3,820 | 3,830 | 4,600 | 239.38 |
| 2001-12-17 | 3,890 | 3,970 | 3,880 | 3,900 | 32,700 | 243.75 |
| 2001-12-14 | 3,750 | 3,900 | 3,750 | 3,880 | 34,300 | 242.50 |
| 2001-12-13 | 3,910 | 3,960 | 3,820 | 3,850 | 13,800 | 240.63 |
| 2001-12-12 | 3,760 | 3,930 | 3,760 | 3,870 | 23,700 | 241.88 |
| 2001-12-11 | 3,760 | 3,840 | 3,700 | 3,760 | 18,500 | 235 |
| 2001-12-10 | 3,810 | 3,850 | 3,750 | 3,760 | 26,800 | 235 |
| 2001-12-07 | 3,900 | 3,930 | 3,680 | 3,770 | 85,400 | 235.63 |
| 2001-12-06 | 4,030 | 4,100 | 3,950 | 3,970 | 39,800 | 248.13 |
| 2001-12-05 | 4,000 | 4,040 | 3,960 | 3,980 | 23,900 | 248.75 |
| 2001-12-04 | 4,000 | 4,060 | 3,950 | 4,000 | 8,900 | 250 |
| 2001-12-03 | 4,170 | 4,200 | 4,000 | 4,000 | 15,300 | 250 |
| 2001-11-30 | 4,300 | 4,300 | 4,110 | 4,210 | 24,000 | 263.13 |
| 2001-11-29 | 4,280 | 4,280 | 4,210 | 4,210 | 4,800 | 263.13 |
| 2001-11-28 | 4,370 | 4,370 | 4,250 | 4,340 | 7,300 | 271.25 |
| 2001-11-27 | 4,340 | 4,420 | 4,300 | 4,410 | 24,200 | 275.63 |
| 2001-11-26 | 4,290 | 4,340 | 4,260 | 4,340 | 23,800 | 271.25 |
| 2001-11-22 | 4,200 | 4,220 | 4,110 | 4,200 | 19,600 | 262.50 |
| 2001-11-21 | 4,100 | 4,200 | 4,080 | 4,200 | 25,200 | 262.50 |
| 2001-11-20 | 4,200 | 4,240 | 4,060 | 4,150 | 22,300 | 259.38 |
| 2001-11-19 | 4,290 | 4,300 | 4,210 | 4,210 | 33,100 | 263.13 |
| 2001-11-16 | 3,990 | 4,200 | 3,900 | 4,150 | 28,400 | 259.38 |
| 2001-11-15 | 3,820 | 4,000 | 3,820 | 3,990 | 25,100 | 249.38 |
| 2001-11-14 | 4,050 | 4,050 | 3,820 | 3,850 | 19,600 | 240.63 |
| 2001-11-13 | 3,900 | 3,960 | 3,870 | 3,900 | 14,200 | 243.75 |
| 2001-11-12 | 4,200 | 4,200 | 3,900 | 3,920 | 29,700 | 245 |
| 2001-11-09 | 4,160 | 4,200 | 4,070 | 4,120 | 23,700 | 257.50 |
| 2001-11-08 | 4,100 | 4,260 | 4,000 | 4,060 | 37,600 | 253.75 |
| 2001-11-07 | 4,170 | 4,190 | 4,120 | 4,140 | 28,500 | 258.75 |
| 2001-11-06 | 4,010 | 4,100 | 4,010 | 4,070 | 26,300 | 254.38 |
| 2001-11-05 | 4,040 | 4,080 | 3,920 | 4,020 | 9,500 | 251.25 |
| 2001-11-02 | 4,100 | 4,170 | 4,020 | 4,030 | 24,800 | 251.88 |
| 2001-11-01 | 4,200 | 4,250 | 3,990 | 4,050 | 36,500 | 253.13 |
| 2001-10-31 | 4,150 | 4,260 | 4,120 | 4,210 | 15,700 | 263.13 |
| 2001-10-30 | 4,300 | 4,300 | 4,200 | 4,230 | 19,600 | 264.38 |
| 2001-10-29 | 4,730 | 4,730 | 4,420 | 4,450 | 19,200 | 278.13 |
| 2001-10-26 | 4,800 | 4,850 | 4,670 | 4,720 | 21,400 | 295 |
| 2001-10-25 | 4,800 | 4,840 | 4,700 | 4,750 | 49,400 | 296.88 |
| 2001-10-24 | 4,640 | 4,750 | 4,640 | 4,740 | 33,900 | 296.25 |
| 2001-10-23 | 4,420 | 4,560 | 4,400 | 4,550 | 24,600 | 284.38 |
| 2001-10-22 | 4,680 | 4,680 | 4,400 | 4,400 | 25,400 | 275 |
| 2001-10-19 | 4,510 | 4,600 | 4,510 | 4,580 | 9,000 | 286.25 |
| 2001-10-18 | 4,600 | 4,600 | 4,560 | 4,590 | 13,500 | 286.88 |
| 2001-10-17 | 4,500 | 4,630 | 4,500 | 4,630 | 28,700 | 289.38 |
| 2001-10-16 | 4,530 | 4,530 | 4,410 | 4,470 | 10,800 | 279.38 |
| 2001-10-15 | 4,420 | 4,550 | 4,400 | 4,520 | 7,200 | 282.50 |
| 2001-10-12 | 4,650 | 4,660 | 4,520 | 4,520 | 10,900 | 282.50 |
| 2001-10-11 | 4,530 | 4,530 | 4,420 | 4,500 | 10,400 | 281.25 |
| 2001-10-10 | 4,410 | 4,450 | 4,360 | 4,380 | 9,900 | 273.75 |
| 2001-10-09 | 4,450 | 4,500 | 4,400 | 4,460 | 7,600 | 278.75 |
| 2001-10-05 | 4,600 | 4,650 | 4,550 | 4,550 | 11,300 | 284.38 |
| 2001-10-04 | 4,650 | 4,660 | 4,500 | 4,520 | 16,400 | 282.50 |
| 2001-10-03 | 4,700 | 4,750 | 4,500 | 4,500 | 52,300 | 281.25 |
| 2001-10-02 | 4,360 | 4,600 | 4,350 | 4,600 | 87,900 | 287.50 |
| 2001-10-01 | 4,230 | 4,400 | 4,140 | 4,350 | 34,200 | 271.88 |
| 2001-09-28 | 4,000 | 4,240 | 3,970 | 4,240 | 29,600 | 265 |
| 2001-09-27 | 4,100 | 4,180 | 4,040 | 4,100 | 16,000 | 256.25 |
| 2001-09-26 | 4,280 | 4,290 | 4,170 | 4,250 | 13,300 | 265.63 |
| 2001-09-25 | 4,340 | 4,340 | 4,150 | 4,280 | 23,500 | 267.50 |
| 2001-09-21 | 3,810 | 4,120 | 3,780 | 4,100 | 42,900 | 256.25 |
| 2001-09-20 | 3,950 | 3,970 | 3,810 | 3,860 | 41,900 | 241.25 |
| 2001-09-19 | 3,620 | 4,070 | 3,620 | 3,850 | 63,100 | 240.63 |
| 2001-09-18 | 3,570 | 3,660 | 3,520 | 3,570 | 15,500 | 223.13 |
| 2001-09-17 | 3,640 | 3,640 | 3,400 | 3,420 | 17,500 | 213.75 |
| 2001-09-14 | 3,650 | 3,850 | 3,650 | 3,750 | 25,600 | 234.38 |
| 2001-09-13 | 3,590 | 3,650 | 3,590 | 3,650 | 28,800 | 228.13 |
| 2001-09-11 | 3,990 | 4,120 | 3,990 | 4,090 | 12,200 | 255.63 |
| 2001-09-10 | 3,870 | 3,990 | 3,810 | 3,990 | 14,800 | 249.38 |
| 2001-09-07 | 3,930 | 4,050 | 3,850 | 3,870 | 16,100 | 241.88 |
| 2001-09-06 | 3,900 | 4,100 | 3,890 | 4,060 | 14,900 | 253.75 |
| 2001-09-05 | 4,100 | 4,100 | 3,750 | 3,930 | 24,200 | 245.63 |
| 2001-09-04 | 4,050 | 4,190 | 3,860 | 4,150 | 40,400 | 259.38 |
| 2001-09-03 | 4,270 | 4,350 | 4,120 | 4,160 | 21,200 | 260 |
| 2001-08-31 | 4,330 | 4,420 | 4,260 | 4,270 | 25,400 | 266.88 |
| 2001-08-30 | 4,510 | 4,620 | 4,430 | 4,520 | 18,300 | 282.50 |
| 2001-08-29 | 4,640 | 4,690 | 4,600 | 4,650 | 8,400 | 290.63 |
| 2001-08-28 | 4,900 | 4,950 | 4,670 | 4,740 | 19,600 | 296.25 |
| 2001-08-27 | 4,950 | 4,990 | 4,900 | 4,900 | 8,000 | 306.25 |
| 2001-08-24 | 4,960 | 4,990 | 4,790 | 4,800 | 16,200 | 300 |
| 2001-08-23 | 5,240 | 5,260 | 4,980 | 4,990 | 14,100 | 311.88 |
| 2001-08-22 | 5,010 | 5,200 | 5,010 | 5,200 | 5,500 | 325 |
| 2001-08-21 | 5,200 | 5,240 | 5,070 | 5,090 | 8,200 | 318.13 |
| 2001-08-20 | 5,200 | 5,320 | 5,100 | 5,300 | 7,300 | 331.25 |
| 2001-08-17 | 5,320 | 5,320 | 5,200 | 5,200 | 5,600 | 325 |
| 2001-08-16 | 5,220 | 5,370 | 5,220 | 5,320 | 8,400 | 332.50 |
| 2001-08-15 | 5,360 | 5,420 | 5,210 | 5,210 | 20,800 | 325.63 |
| 2001-08-14 | 5,100 | 5,390 | 5,100 | 5,360 | 17,700 | 335 |
| 2001-08-13 | 5,450 | 5,450 | 5,040 | 5,180 | 16,300 | 323.75 |
| 2001-08-10 | 5,700 | 5,700 | 5,530 | 5,610 | 11,700 | 350.63 |
| 2001-08-09 | 5,560 | 5,740 | 5,520 | 5,680 | 11,800 | 355 |
| 2001-08-08 | 5,790 | 5,800 | 5,700 | 5,760 | 21,300 | 360 |
| 2001-08-07 | 5,480 | 5,700 | 5,410 | 5,620 | 16,500 | 351.25 |
| 2001-08-06 | 5,410 | 5,550 | 5,410 | 5,530 | 17,000 | 345.63 |
| 2001-08-03 | 5,540 | 5,540 | 5,420 | 5,500 | 8,400 | 343.75 |
| 2001-08-02 | 5,350 | 5,550 | 5,280 | 5,540 | 20,600 | 346.25 |
| 2001-08-01 | 5,350 | 5,350 | 5,160 | 5,260 | 10,700 | 328.75 |
| 2001-07-31 | 5,100 | 5,400 | 5,100 | 5,350 | 10,300 | 334.38 |
| 2001-07-30 | 5,320 | 5,320 | 5,150 | 5,200 | 42,900 | 325 |
| 2001-07-27 | 5,300 | 5,350 | 5,190 | 5,270 | 20,100 | 329.38 |
| 2001-07-26 | 4,980 | 5,250 | 4,970 | 5,250 | 41,300 | 328.13 |
| 2001-07-25 | 4,970 | 4,980 | 4,890 | 4,930 | 78,200 | 308.13 |
| 2001-07-24 | 5,000 | 5,040 | 4,920 | 4,930 | 112,500 | 308.13 |
| 2001-07-23 | 5,070 | 5,080 | 5,000 | 5,010 | 39,400 | 313.13 |
| 2001-07-19 | 5,140 | 5,140 | 4,950 | 5,000 | 45,700 | 312.50 |
| 2001-07-18 | 5,150 | 5,170 | 5,000 | 5,000 | 25,800 | 312.50 |
| 2001-07-17 | 5,180 | 5,200 | 5,040 | 5,100 | 21,500 | 318.75 |
| 2001-07-16 | 5,300 | 5,400 | 5,300 | 5,350 | 9,400 | 334.38 |
| 2001-07-13 | 5,600 | 5,600 | 5,500 | 5,540 | 13,100 | 346.25 |
| 2001-07-12 | 5,320 | 5,510 | 5,310 | 5,450 | 11,900 | 340.63 |
| 2001-07-11 | 5,490 | 5,490 | 5,250 | 5,290 | 15,700 | 330.63 |
| 2001-07-10 | 5,490 | 5,590 | 5,430 | 5,590 | 23,600 | 349.38 |
| 2001-07-09 | 5,110 | 5,400 | 5,110 | 5,350 | 16,100 | 334.38 |
| 2001-07-06 | 5,800 | 5,800 | 5,540 | 5,710 | 21,800 | 356.88 |
| 2001-07-05 | 5,900 | 5,900 | 5,700 | 5,840 | 24,900 | 365 |
| 2001-07-04 | 6,040 | 6,040 | 5,910 | 5,950 | 17,200 | 371.88 |
| 2001-07-03 | 6,000 | 6,060 | 6,000 | 6,030 | 10,300 | 376.88 |
| 2001-07-02 | 6,070 | 6,130 | 6,010 | 6,080 | 6,100 | 380 |
| 2001-06-29 | 6,100 | 6,270 | 6,100 | 6,170 | 22,000 | 385.63 |
| 2001-06-28 | 6,160 | 6,160 | 6,020 | 6,050 | 4,700 | 378.13 |
| 2001-06-27 | 6,210 | 6,240 | 6,110 | 6,160 | 9,500 | 385 |
| 2001-06-26 | 6,330 | 6,330 | 6,080 | 6,200 | 14,700 | 387.50 |
| 2001-06-25 | 6,500 | 6,500 | 6,380 | 6,380 | 5,400 | 398.75 |
| 2001-06-22 | 6,500 | 6,510 | 6,400 | 6,510 | 20,800 | 406.88 |
| 2001-06-21 | 6,350 | 6,470 | 6,320 | 6,440 | 10,400 | 402.50 |
| 2001-06-20 | 6,450 | 6,450 | 6,170 | 6,350 | 20,000 | 396.88 |
| 2001-06-19 | 6,360 | 6,440 | 6,300 | 6,390 | 31,900 | 399.38 |
| 2001-06-18 | 6,370 | 6,450 | 6,260 | 6,370 | 17,400 | 398.13 |
| 2001-06-15 | 6,150 | 6,400 | 6,060 | 6,360 | 60,000 | 397.50 |
| 2001-06-14 | 6,400 | 6,500 | 6,290 | 6,360 | 34,500 | 397.50 |
| 2001-06-13 | 6,150 | 6,270 | 6,140 | 6,260 | 22,400 | 391.25 |
| 2001-06-12 | 6,260 | 6,260 | 6,050 | 6,050 | 13,300 | 378.13 |
| 2001-06-11 | 6,290 | 6,350 | 6,190 | 6,300 | 16,600 | 393.75 |
| 2001-06-08 | 6,010 | 6,190 | 6,000 | 6,190 | 63,300 | 386.88 |
| 2001-06-07 | 6,100 | 6,110 | 6,000 | 6,110 | 11,500 | 381.88 |
| 2001-06-06 | 6,130 | 6,200 | 6,100 | 6,110 | 7,500 | 381.88 |
| 2001-06-05 | 6,300 | 6,300 | 6,000 | 6,230 | 10,100 | 389.38 |
| 2001-06-04 | 6,290 | 6,310 | 6,180 | 6,260 | 8,300 | 391.25 |
| 2001-06-01 | 6,300 | 6,300 | 6,220 | 6,290 | 6,500 | 393.13 |
| 2001-05-31 | 6,200 | 6,240 | 6,160 | 6,220 | 5,300 | 388.75 |
| 2001-05-30 | 6,410 | 6,410 | 6,290 | 6,360 | 7,600 | 397.50 |
| 2001-05-29 | 6,500 | 6,540 | 6,430 | 6,540 | 4,400 | 408.75 |
| 2001-05-28 | 6,660 | 6,690 | 6,510 | 6,550 | 8,300 | 409.38 |
| 2001-05-25 | 6,640 | 6,690 | 6,620 | 6,660 | 16,000 | 416.25 |
| 2001-05-24 | 6,620 | 6,660 | 6,610 | 6,660 | 13,400 | 416.25 |
| 2001-05-23 | 6,650 | 6,840 | 6,650 | 6,820 | 19,900 | 426.25 |
| 2001-05-22 | 6,800 | 6,900 | 6,760 | 6,820 | 16,700 | 426.25 |
| 2001-05-21 | 6,900 | 6,920 | 6,740 | 6,740 | 8,700 | 421.25 |
| 2001-05-18 | 6,890 | 6,960 | 6,810 | 6,880 | 36,800 | 430 |
| 2001-05-17 | 6,700 | 6,890 | 6,700 | 6,870 | 40,200 | 429.38 |
| 2001-05-16 | 6,700 | 6,700 | 6,410 | 6,500 | 11,600 | 406.25 |
| 2001-05-15 | 6,400 | 6,630 | 6,350 | 6,600 | 18,200 | 412.50 |
| 2001-05-14 | 6,500 | 6,500 | 6,370 | 6,400 | 12,400 | 400 |
| 2001-05-11 | 6,700 | 6,780 | 6,480 | 6,500 | 13,200 | 406.25 |
| 2001-05-10 | 6,520 | 6,800 | 6,520 | 6,700 | 10,000 | 418.75 |
| 2001-05-09 | 6,920 | 7,080 | 6,720 | 6,780 | 18,100 | 423.75 |
| 2001-05-08 | 7,100 | 7,150 | 6,850 | 6,910 | 33,800 | 431.88 |
| 2001-05-07 | 6,980 | 7,250 | 6,810 | 7,240 | 88,800 | 452.50 |
| 2001-05-02 | 6,550 | 6,900 | 6,460 | 6,880 | 83,900 | 430 |
| 2001-05-01 | 6,400 | 6,480 | 6,320 | 6,400 | 57,000 | 400 |
| 2001-04-27 | 6,130 | 6,150 | 6,050 | 6,150 | 55,700 | 384.38 |
| 2001-04-26 | 5,870 | 6,050 | 5,850 | 5,950 | 22,600 | 371.88 |
| 2001-04-25 | 5,840 | 5,900 | 5,840 | 5,850 | 6,300 | 365.63 |
| 2001-04-24 | 5,860 | 5,940 | 5,810 | 5,940 | 7,400 | 371.25 |
| 2001-04-23 | 5,960 | 5,980 | 5,820 | 5,940 | 6,700 | 371.25 |
| 2001-04-20 | 5,950 | 6,000 | 5,820 | 5,900 | 17,000 | 368.75 |
| 2001-04-19 | 5,950 | 6,100 | 5,940 | 5,960 | 41,600 | 372.50 |
| 2001-04-18 | 5,700 | 5,740 | 5,610 | 5,700 | 14,100 | 356.25 |
| 2001-04-17 | 5,800 | 5,800 | 5,400 | 5,530 | 14,700 | 345.63 |
| 2001-04-16 | 5,850 | 5,900 | 5,680 | 5,680 | 14,500 | 355 |
| 2001-04-13 | 5,940 | 5,940 | 5,770 | 5,850 | 11,500 | 365.63 |
| 2001-04-12 | 5,720 | 5,880 | 5,680 | 5,750 | 12,700 | 359.38 |
| 2001-04-11 | 5,500 | 5,650 | 5,500 | 5,620 | 13,900 | 351.25 |
| 2001-04-10 | 5,630 | 5,770 | 5,400 | 5,400 | 23,100 | 337.50 |
| 2001-04-09 | 5,800 | 5,880 | 5,400 | 5,730 | 11,400 | 358.13 |
| 2001-04-06 | 6,090 | 6,100 | 5,900 | 5,950 | 10,400 | 371.88 |
| 2001-04-05 | 5,750 | 6,010 | 5,660 | 5,900 | 23,300 | 368.75 |
| 2001-04-04 | 5,690 | 5,800 | 5,600 | 5,780 | 8,800 | 361.25 |
| 2001-04-03 | 5,800 | 5,850 | 5,740 | 5,770 | 11,500 | 360.63 |
| 2001-04-02 | 5,650 | 5,900 | 5,600 | 5,900 | 12,400 | 368.75 |
| 2001-03-30 | 6,010 | 6,060 | 5,850 | 5,850 | 16,600 | 365.63 |
| 2001-03-29 | 6,000 | 6,120 | 6,000 | 6,000 | 32,100 | 375 |
| 2001-03-28 | 6,020 | 6,150 | 5,960 | 5,990 | 20,000 | 374.38 |
| 2001-03-27 | 6,000 | 6,050 | 5,900 | 5,950 | 27,200 | 371.88 |
| 2001-03-26 | 5,680 | 5,920 | 5,680 | 5,920 | 31,800 | 370 |
| 2001-03-23 | 5,450 | 5,560 | 5,420 | 5,550 | 33,500 | 346.88 |
| 2001-03-22 | 5,550 | 5,630 | 5,420 | 5,440 | 17,500 | 340 |
| 2001-03-21 | 5,410 | 5,690 | 5,410 | 5,690 | 13,500 | 355.63 |
| 2001-03-19 | 5,530 | 5,540 | 5,410 | 5,520 | 11,800 | 345 |
| 2001-03-16 | 5,560 | 5,590 | 5,460 | 5,560 | 17,600 | 347.50 |
| 2001-03-15 | 5,010 | 5,450 | 5,000 | 5,450 | 17,400 | 340.63 |
| 2001-03-14 | 5,470 | 5,590 | 5,400 | 5,410 | 12,800 | 338.13 |
| 2001-03-13 | 5,500 | 5,680 | 5,480 | 5,660 | 30,200 | 353.75 |
| 2001-03-12 | 5,450 | 5,650 | 5,430 | 5,600 | 16,500 | 350 |
| 2001-03-09 | 5,410 | 5,600 | 5,410 | 5,600 | 16,200 | 350 |
| 2001-03-08 | 5,600 | 5,600 | 5,500 | 5,600 | 13,100 | 350 |
| 2001-03-07 | 5,710 | 5,790 | 5,560 | 5,600 | 39,400 | 350 |
| 2001-03-06 | 5,320 | 5,600 | 5,320 | 5,410 | 26,800 | 338.13 |
| 2001-03-05 | 5,400 | 5,480 | 5,240 | 5,320 | 27,200 | 332.50 |
| 2001-03-02 | 5,700 | 5,760 | 5,400 | 5,700 | 19,900 | 356.25 |
| 2001-03-01 | 5,900 | 5,900 | 5,660 | 5,700 | 8,700 | 356.25 |
| 2001-02-28 | 6,000 | 6,020 | 5,980 | 6,010 | 20,500 | 375.63 |
| 2001-02-27 | 6,010 | 6,060 | 6,000 | 6,040 | 36,400 | 377.50 |
| 2001-02-26 | 5,960 | 6,200 | 5,900 | 5,930 | 5,900 | 370.63 |
| 2001-02-23 | 5,870 | 6,060 | 5,870 | 6,060 | 12,600 | 378.75 |
| 2001-02-22 | 6,010 | 6,010 | 5,850 | 5,900 | 9,400 | 368.75 |
| 2001-02-21 | 5,920 | 6,100 | 5,820 | 6,100 | 21,900 | 381.25 |
| 2001-02-20 | 6,240 | 6,320 | 6,030 | 6,320 | 26,300 | 395 |
| 2001-02-19 | 6,200 | 6,330 | 6,000 | 6,330 | 50,500 | 395.63 |
| 2001-02-16 | 5,900 | 6,100 | 5,770 | 6,100 | 51,500 | 381.25 |
| 2001-02-15 | 5,740 | 5,750 | 5,510 | 5,750 | 9,900 | 359.38 |
| 2001-02-14 | 5,650 | 5,750 | 5,500 | 5,740 | 9,400 | 358.75 |
| 2001-02-13 | 6,100 | 6,100 | 5,750 | 5,780 | 6,800 | 361.25 |
| 2001-02-09 | 5,650 | 6,000 | 5,650 | 6,000 | 15,200 | 375 |
| 2001-02-08 | 5,800 | 5,800 | 5,670 | 5,700 | 11,000 | 356.25 |
| 2001-02-07 | 5,750 | 5,850 | 5,700 | 5,800 | 12,600 | 362.50 |
| 2001-02-06 | 5,930 | 5,940 | 5,800 | 5,850 | 8,900 | 365.63 |
| 2001-02-05 | 5,940 | 5,990 | 5,910 | 5,970 | 9,500 | 373.13 |
| 2001-02-02 | 6,000 | 6,090 | 5,920 | 6,050 | 6,600 | 378.13 |
| 2001-02-01 | 6,100 | 6,180 | 5,850 | 6,180 | 14,400 | 386.25 |
| 2001-01-31 | 6,180 | 6,180 | 5,990 | 6,100 | 23,500 | 381.25 |
| 2001-01-30 | 6,100 | 6,100 | 6,030 | 6,090 | 11,600 | 380.63 |
| 2001-01-29 | 6,100 | 6,150 | 6,030 | 6,100 | 16,100 | 381.25 |
| 2001-01-26 | 6,080 | 6,150 | 5,970 | 6,150 | 20,600 | 384.38 |
| 2001-01-25 | 6,020 | 6,100 | 5,970 | 6,090 | 13,400 | 380.63 |
| 2001-01-24 | 6,130 | 6,130 | 5,960 | 6,020 | 9,500 | 376.25 |
| 2001-01-23 | 6,090 | 6,140 | 5,990 | 6,140 | 19,700 | 383.75 |
| 2001-01-22 | 6,340 | 6,340 | 6,010 | 6,100 | 8,200 | 381.25 |
| 2001-01-19 | 6,300 | 6,310 | 6,000 | 6,290 | 27,400 | 393.13 |
| 2001-01-18 | 6,150 | 6,380 | 6,140 | 6,150 | 36,800 | 384.38 |
| 2001-01-17 | 6,150 | 6,150 | 6,080 | 6,140 | 23,100 | 383.75 |
| 2001-01-16 | 6,490 | 6,490 | 6,050 | 6,370 | 10,100 | 398.13 |
| 2001-01-15 | 5,850 | 6,340 | 5,800 | 6,300 | 17,900 | 393.75 |
| 2001-01-12 | 5,410 | 5,650 | 5,410 | 5,650 | 20,500 | 353.13 |
| 2001-01-11 | 5,700 | 5,710 | 5,350 | 5,350 | 14,200 | 334.38 |
| 2001-01-10 | 5,900 | 5,900 | 5,560 | 5,710 | 11,000 | 356.88 |
| 2001-01-09 | 5,910 | 6,000 | 5,700 | 5,980 | 16,400 | 373.75 |
| 2001-01-05 | 6,200 | 6,200 | 6,000 | 6,010 | 18,800 | 375.63 |
| 2001-01-04 | 6,320 | 6,400 | 6,300 | 6,310 | 19,800 | 394.38 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株