9719 SCSK(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 | 3,150 | 3,240 | 3,150 | 3,180 | 26,100 | 1,060 |
| 2001-12-27 | 3,100 | 3,260 | 3,070 | 3,260 | 49,300 | 1,086.67 |
| 2001-12-26 | 3,270 | 3,280 | 3,010 | 3,020 | 75,600 | 1,006.67 |
| 2001-12-25 | 3,140 | 3,250 | 3,100 | 3,240 | 82,800 | 1,080 |
| 2001-12-21 | 3,110 | 3,130 | 2,890 | 3,040 | 222,900 | 1,013.33 |
| 2001-12-20 | 3,210 | 3,300 | 3,100 | 3,180 | 92,200 | 1,060 |
| 2001-12-19 | 3,490 | 3,510 | 3,270 | 3,290 | 75,100 | 1,096.67 |
| 2001-12-18 | 3,470 | 3,470 | 3,300 | 3,440 | 101,900 | 1,146.67 |
| 2001-12-17 | 3,520 | 3,570 | 3,320 | 3,330 | 73,300 | 1,110 |
| 2001-12-14 | 3,530 | 3,690 | 3,530 | 3,610 | 111,500 | 1,203.33 |
| 2001-12-13 | 3,650 | 3,780 | 3,510 | 3,730 | 71,000 | 1,243.33 |
| 2001-12-12 | 3,600 | 3,810 | 3,600 | 3,780 | 65,600 | 1,260 |
| 2001-12-11 | 3,650 | 3,690 | 3,500 | 3,560 | 110,600 | 1,186.67 |
| 2001-12-10 | 3,900 | 3,900 | 3,700 | 3,700 | 90,900 | 1,233.33 |
| 2001-12-07 | 3,790 | 3,830 | 3,750 | 3,800 | 101,200 | 1,266.67 |
| 2001-12-06 | 3,990 | 4,030 | 3,750 | 3,790 | 103,400 | 1,263.33 |
| 2001-12-05 | 3,910 | 3,990 | 3,850 | 3,970 | 60,800 | 1,323.33 |
| 2001-12-04 | 3,860 | 4,040 | 3,830 | 3,900 | 30,200 | 1,300 |
| 2001-12-03 | 4,030 | 4,040 | 3,860 | 3,880 | 37,400 | 1,293.33 |
| 2001-11-30 | 4,030 | 4,120 | 4,010 | 4,030 | 23,800 | 1,343.33 |
| 2001-11-29 | 4,070 | 4,150 | 4,030 | 4,070 | 20,700 | 1,356.67 |
| 2001-11-28 | 4,250 | 4,360 | 4,200 | 4,220 | 11,600 | 1,406.67 |
| 2001-11-27 | 4,400 | 4,400 | 4,240 | 4,340 | 19,200 | 1,446.67 |
| 2001-11-26 | 4,450 | 4,450 | 4,300 | 4,430 | 23,200 | 1,476.67 |
| 2001-11-22 | 4,330 | 4,420 | 4,320 | 4,400 | 25,000 | 1,466.67 |
| 2001-11-21 | 4,200 | 4,340 | 4,200 | 4,300 | 18,000 | 1,433.33 |
| 2001-11-20 | 4,400 | 4,430 | 4,230 | 4,320 | 41,200 | 1,440 |
| 2001-11-19 | 4,270 | 4,370 | 4,220 | 4,280 | 18,800 | 1,426.67 |
| 2001-11-16 | 4,360 | 4,380 | 4,310 | 4,370 | 14,500 | 1,456.67 |
| 2001-11-15 | 4,190 | 4,380 | 4,150 | 4,380 | 28,600 | 1,460 |
| 2001-11-14 | 4,110 | 4,190 | 4,100 | 4,160 | 13,100 | 1,386.67 |
| 2001-11-13 | 4,140 | 4,140 | 4,000 | 4,060 | 23,800 | 1,353.33 |
| 2001-11-12 | 4,180 | 4,180 | 3,940 | 3,950 | 45,100 | 1,316.67 |
| 2001-11-09 | 4,410 | 4,420 | 4,180 | 4,180 | 42,000 | 1,393.33 |
| 2001-11-08 | 4,400 | 4,470 | 4,400 | 4,440 | 24,500 | 1,480 |
| 2001-11-07 | 4,410 | 4,450 | 4,300 | 4,400 | 80,000 | 1,466.67 |
| 2001-11-06 | 4,220 | 4,320 | 4,210 | 4,210 | 50,100 | 1,403.33 |
| 2001-11-05 | 4,180 | 4,230 | 4,130 | 4,210 | 36,100 | 1,403.33 |
| 2001-11-02 | 4,150 | 4,290 | 4,100 | 4,100 | 14,700 | 1,366.67 |
| 2001-11-01 | 4,190 | 4,300 | 4,080 | 4,100 | 39,000 | 1,366.67 |
| 2001-10-31 | 4,350 | 4,380 | 4,180 | 4,180 | 34,000 | 1,393.33 |
| 2001-10-30 | 4,570 | 4,580 | 4,280 | 4,500 | 24,100 | 1,500 |
| 2001-10-29 | 4,640 | 4,690 | 4,600 | 4,670 | 15,200 | 1,556.67 |
| 2001-10-26 | 4,720 | 4,750 | 4,600 | 4,740 | 58,700 | 1,580 |
| 2001-10-25 | 4,740 | 4,740 | 4,580 | 4,720 | 69,100 | 1,573.33 |
| 2001-10-24 | 4,600 | 4,740 | 4,490 | 4,490 | 80,100 | 1,496.67 |
| 2001-10-23 | 4,320 | 4,640 | 4,290 | 4,640 | 61,400 | 1,546.67 |
| 2001-10-22 | 4,320 | 4,460 | 4,220 | 4,220 | 22,200 | 1,406.67 |
| 2001-10-19 | 4,300 | 4,500 | 4,300 | 4,440 | 32,900 | 1,480 |
| 2001-10-18 | 4,390 | 4,460 | 4,360 | 4,380 | 21,400 | 1,460 |
| 2001-10-17 | 4,500 | 4,690 | 4,400 | 4,690 | 31,700 | 1,563.33 |
| 2001-10-16 | 4,420 | 4,550 | 4,400 | 4,550 | 32,600 | 1,516.67 |
| 2001-10-15 | 4,400 | 4,450 | 4,200 | 4,450 | 25,400 | 1,483.33 |
| 2001-10-12 | 4,450 | 4,500 | 4,300 | 4,500 | 77,100 | 1,500 |
| 2001-10-11 | 4,000 | 4,250 | 4,000 | 4,250 | 57,600 | 1,416.67 |
| 2001-10-10 | 4,060 | 4,060 | 3,870 | 3,920 | 47,000 | 1,306.67 |
| 2001-10-09 | 4,120 | 4,150 | 4,010 | 4,060 | 27,400 | 1,353.33 |
| 2001-10-05 | 4,470 | 4,470 | 4,340 | 4,370 | 20,300 | 1,456.67 |
| 2001-10-04 | 4,440 | 4,490 | 4,380 | 4,470 | 53,000 | 1,490 |
| 2001-10-03 | 4,330 | 4,350 | 4,230 | 4,290 | 52,100 | 1,430 |
| 2001-10-02 | 4,010 | 4,280 | 4,010 | 4,130 | 45,700 | 1,376.67 |
| 2001-10-01 | 4,000 | 4,050 | 3,880 | 3,970 | 24,700 | 1,323.33 |
| 2001-09-28 | 3,830 | 4,000 | 3,810 | 3,870 | 39,700 | 1,290 |
| 2001-09-27 | 3,950 | 3,990 | 3,660 | 3,840 | 19,500 | 1,280 |
| 2001-09-26 | 4,000 | 4,000 | 3,870 | 3,950 | 18,600 | 1,316.67 |
| 2001-09-25 | 4,040 | 4,050 | 3,820 | 3,820 | 19,500 | 1,273.33 |
| 2001-09-21 | 3,730 | 4,000 | 3,730 | 3,850 | 88,800 | 1,283.33 |
| 2001-09-20 | 3,680 | 3,930 | 3,660 | 3,930 | 124,600 | 1,310 |
| 2001-09-19 | 3,640 | 3,850 | 3,640 | 3,710 | 126,300 | 1,236.67 |
| 2001-09-18 | 3,600 | 3,650 | 3,480 | 3,600 | 43,100 | 1,200 |
| 2001-09-17 | 3,600 | 3,600 | 3,310 | 3,590 | 43,200 | 1,196.67 |
| 2001-09-14 | 3,580 | 3,610 | 3,480 | 3,600 | 51,100 | 1,200 |
| 2001-09-13 | 3,340 | 3,490 | 3,340 | 3,480 | 27,600 | 1,160 |
| 2001-09-12 | 3,490 | 3,490 | 3,490 | 3,490 | 3,800 | 1,163.33 |
| 2001-09-11 | 3,900 | 3,900 | 3,720 | 3,740 | 23,800 | 1,246.67 |
| 2001-09-10 | 3,790 | 3,900 | 3,670 | 3,900 | 61,300 | 1,300 |
| 2001-09-07 | 3,600 | 3,790 | 3,550 | 3,790 | 27,100 | 1,263.33 |
| 2001-09-06 | 3,520 | 3,650 | 3,500 | 3,650 | 58,800 | 1,216.67 |
| 2001-09-05 | 3,500 | 3,540 | 3,480 | 3,530 | 23,200 | 1,176.67 |
| 2001-09-04 | 3,510 | 3,640 | 3,450 | 3,640 | 28,600 | 1,213.33 |
| 2001-09-03 | 3,890 | 3,890 | 3,520 | 3,550 | 17,500 | 1,183.33 |
| 2001-08-31 | 3,700 | 3,890 | 3,670 | 3,890 | 19,200 | 1,296.67 |
| 2001-08-30 | 3,720 | 3,750 | 3,630 | 3,750 | 13,800 | 1,250 |
| 2001-08-29 | 3,850 | 3,850 | 3,720 | 3,720 | 14,800 | 1,240 |
| 2001-08-28 | 3,870 | 3,910 | 3,780 | 3,900 | 58,600 | 1,300 |
| 2001-08-27 | 3,790 | 3,940 | 3,790 | 3,930 | 31,900 | 1,310 |
| 2001-08-24 | 3,850 | 3,850 | 3,720 | 3,740 | 25,400 | 1,246.67 |
| 2001-08-23 | 4,110 | 4,110 | 3,760 | 3,860 | 38,600 | 1,286.67 |
| 2001-08-22 | 4,030 | 4,150 | 4,000 | 4,110 | 59,000 | 1,370 |
| 2001-08-21 | 4,250 | 4,270 | 4,140 | 4,180 | 17,600 | 1,393.33 |
| 2001-08-20 | 4,240 | 4,300 | 4,200 | 4,250 | 9,800 | 1,416.67 |
| 2001-08-17 | 4,250 | 4,400 | 4,220 | 4,340 | 15,300 | 1,446.67 |
| 2001-08-16 | 4,380 | 4,440 | 4,210 | 4,250 | 26,300 | 1,416.67 |
| 2001-08-15 | 4,490 | 4,520 | 4,460 | 4,500 | 19,200 | 1,500 |
| 2001-08-14 | 4,420 | 4,620 | 4,380 | 4,600 | 12,800 | 1,533.33 |
| 2001-08-13 | 4,620 | 4,640 | 4,420 | 4,520 | 32,200 | 1,506.67 |
| 2001-08-10 | 4,650 | 4,740 | 4,550 | 4,570 | 28,600 | 1,523.33 |
| 2001-08-09 | 4,860 | 4,860 | 4,740 | 4,740 | 21,200 | 1,580 |
| 2001-08-08 | 4,750 | 4,960 | 4,750 | 4,960 | 17,300 | 1,653.33 |
| 2001-08-07 | 4,620 | 4,950 | 4,620 | 4,950 | 12,400 | 1,650 |
| 2001-08-06 | 4,800 | 4,850 | 4,740 | 4,850 | 9,600 | 1,616.67 |
| 2001-08-03 | 4,870 | 4,910 | 4,810 | 4,810 | 14,300 | 1,603.33 |
| 2001-08-02 | 4,840 | 5,000 | 4,840 | 4,900 | 34,400 | 1,633.33 |
| 2001-08-01 | 4,750 | 4,830 | 4,600 | 4,830 | 71,300 | 1,610 |
| 2001-07-31 | 4,400 | 4,750 | 4,400 | 4,750 | 122,500 | 1,583.33 |
| 2001-07-30 | 4,500 | 4,500 | 4,230 | 4,250 | 6,700 | 1,416.67 |
| 2001-07-27 | 4,550 | 4,550 | 4,480 | 4,500 | 32,400 | 1,500 |
| 2001-07-26 | 4,450 | 4,540 | 4,410 | 4,470 | 49,100 | 1,490 |
| 2001-07-25 | 4,520 | 4,570 | 4,450 | 4,550 | 50,900 | 1,516.67 |
| 2001-07-24 | 4,220 | 4,320 | 4,210 | 4,320 | 65,700 | 1,440 |
| 2001-07-23 | 4,280 | 4,420 | 4,100 | 4,120 | 35,800 | 1,373.33 |
| 2001-07-19 | 4,030 | 4,330 | 4,030 | 4,330 | 45,000 | 1,443.33 |
| 2001-07-18 | 4,300 | 4,300 | 4,100 | 4,180 | 101,900 | 1,393.33 |
| 2001-07-17 | 4,330 | 4,390 | 4,300 | 4,330 | 21,400 | 1,443.33 |
| 2001-07-16 | 4,480 | 4,540 | 4,450 | 4,520 | 22,400 | 1,506.67 |
| 2001-07-13 | 4,710 | 4,780 | 4,660 | 4,680 | 54,900 | 1,560 |
| 2001-07-12 | 4,450 | 4,650 | 4,330 | 4,460 | 78,300 | 1,486.67 |
| 2001-07-11 | 4,370 | 4,370 | 4,220 | 4,300 | 76,500 | 1,433.33 |
| 2001-07-10 | 4,500 | 4,560 | 4,340 | 4,400 | 48,700 | 1,466.67 |
| 2001-07-09 | 4,390 | 4,490 | 4,390 | 4,460 | 62,700 | 1,486.67 |
| 2001-07-06 | 4,910 | 4,910 | 4,700 | 4,790 | 39,500 | 1,596.67 |
| 2001-07-05 | 5,010 | 5,100 | 4,920 | 4,950 | 43,800 | 1,650 |
| 2001-07-04 | 5,250 | 5,300 | 5,000 | 5,040 | 26,900 | 1,680 |
| 2001-07-03 | 5,200 | 5,300 | 5,200 | 5,300 | 57,100 | 1,766.67 |
| 2001-07-02 | 5,200 | 5,240 | 5,070 | 5,240 | 51,700 | 1,746.67 |
| 2001-06-29 | 5,180 | 5,240 | 4,940 | 5,240 | 63,400 | 1,746.67 |
| 2001-06-28 | 5,050 | 5,140 | 4,990 | 5,140 | 53,100 | 1,713.33 |
| 2001-06-27 | 5,000 | 5,070 | 4,990 | 5,050 | 54,400 | 1,683.33 |
| 2001-06-26 | 5,030 | 5,050 | 4,970 | 5,030 | 17,100 | 1,676.67 |
| 2001-06-25 | 5,090 | 5,090 | 4,940 | 4,980 | 22,000 | 1,660 |
| 2001-06-22 | 4,990 | 5,090 | 4,990 | 5,090 | 56,600 | 1,696.67 |
| 2001-06-21 | 5,100 | 5,200 | 4,970 | 5,090 | 21,000 | 1,696.67 |
| 2001-06-20 | 4,830 | 5,100 | 4,800 | 5,100 | 52,500 | 1,700 |
| 2001-06-19 | 4,830 | 5,060 | 4,820 | 4,850 | 45,300 | 1,616.67 |
| 2001-06-18 | 5,200 | 5,200 | 4,820 | 4,830 | 17,500 | 1,610 |
| 2001-06-15 | 4,910 | 5,130 | 4,860 | 5,000 | 33,600 | 1,666.67 |
| 2001-06-14 | 5,300 | 5,300 | 5,060 | 5,180 | 27,800 | 1,726.67 |
| 2001-06-13 | 4,990 | 5,360 | 4,990 | 5,260 | 61,200 | 1,753.33 |
| 2001-06-12 | 5,300 | 5,300 | 4,960 | 4,960 | 53,700 | 1,653.33 |
| 2001-06-11 | 5,320 | 5,400 | 5,220 | 5,360 | 100,700 | 1,786.67 |
| 2001-06-08 | 5,120 | 5,190 | 4,990 | 5,020 | 117,400 | 1,673.33 |
| 2001-06-07 | 4,800 | 4,820 | 4,750 | 4,820 | 46,800 | 1,606.67 |
| 2001-06-06 | 4,790 | 4,870 | 4,790 | 4,810 | 14,800 | 1,603.33 |
| 2001-06-05 | 4,720 | 4,850 | 4,660 | 4,800 | 22,500 | 1,600 |
| 2001-06-04 | 4,870 | 4,870 | 4,710 | 4,720 | 25,900 | 1,573.33 |
| 2001-06-01 | 4,810 | 4,970 | 4,810 | 4,820 | 52,000 | 1,606.67 |
| 2001-05-31 | 4,800 | 4,840 | 4,730 | 4,760 | 61,800 | 1,586.67 |
| 2001-05-30 | 5,200 | 5,200 | 4,950 | 5,000 | 46,600 | 1,666.67 |
| 2001-05-29 | 5,100 | 5,250 | 5,100 | 5,250 | 23,200 | 1,750 |
| 2001-05-28 | 5,480 | 5,480 | 5,170 | 5,170 | 20,000 | 1,723.33 |
| 2001-05-25 | 5,270 | 5,500 | 5,270 | 5,390 | 28,400 | 1,796.67 |
| 2001-05-24 | 5,250 | 5,400 | 5,250 | 5,370 | 22,500 | 1,790 |
| 2001-05-23 | 5,110 | 5,490 | 5,110 | 5,450 | 46,000 | 1,816.67 |
| 2001-05-22 | 5,310 | 5,580 | 5,310 | 5,510 | 85,700 | 1,836.67 |
| 2001-05-21 | 5,270 | 5,400 | 5,200 | 5,200 | 99,900 | 1,733.33 |
| 2001-05-18 | 5,200 | 5,300 | 5,100 | 5,230 | 41,200 | 1,743.33 |
| 2001-05-17 | 5,350 | 5,380 | 5,200 | 5,300 | 71,800 | 1,766.67 |
| 2001-05-16 | 5,550 | 5,550 | 5,330 | 5,350 | 76,400 | 1,783.33 |
| 2001-05-15 | 5,330 | 5,650 | 5,330 | 5,650 | 35,200 | 1,883.33 |
| 2001-05-14 | 5,400 | 5,420 | 5,300 | 5,390 | 21,400 | 1,796.67 |
| 2001-05-11 | 5,450 | 5,520 | 5,410 | 5,410 | 45,400 | 1,803.33 |
| 2001-05-10 | 5,600 | 5,780 | 5,400 | 5,400 | 47,500 | 1,800 |
| 2001-05-09 | 5,600 | 5,820 | 5,600 | 5,820 | 83,700 | 1,940 |
| 2001-05-08 | 5,680 | 5,770 | 5,550 | 5,700 | 56,500 | 1,900 |
| 2001-05-07 | 5,550 | 5,850 | 5,460 | 5,780 | 91,800 | 1,926.67 |
| 2001-05-02 | 5,350 | 5,450 | 5,300 | 5,450 | 116,500 | 1,816.67 |
| 2001-05-01 | 5,100 | 5,450 | 5,070 | 5,450 | 109,600 | 1,816.67 |
| 2001-04-27 | 4,890 | 5,000 | 4,700 | 5,000 | 31,800 | 1,666.67 |
| 2001-04-26 | 4,900 | 5,000 | 4,820 | 5,000 | 47,200 | 1,666.67 |
| 2001-04-25 | 4,820 | 4,900 | 4,750 | 4,900 | 30,100 | 1,633.33 |
| 2001-04-24 | 4,750 | 4,860 | 4,750 | 4,750 | 41,900 | 1,583.33 |
| 2001-04-23 | 4,830 | 4,920 | 4,820 | 4,890 | 22,200 | 1,630 |
| 2001-04-20 | 4,900 | 4,940 | 4,850 | 4,850 | 54,200 | 1,616.67 |
| 2001-04-19 | 4,820 | 4,920 | 4,790 | 4,870 | 107,800 | 1,623.33 |
| 2001-04-18 | 4,650 | 4,790 | 4,650 | 4,780 | 34,000 | 1,593.33 |
| 2001-04-17 | 4,640 | 4,800 | 4,620 | 4,800 | 24,700 | 1,600 |
| 2001-04-16 | 4,670 | 4,690 | 4,630 | 4,650 | 13,400 | 1,550 |
| 2001-04-13 | 4,750 | 4,750 | 4,650 | 4,740 | 46,300 | 1,580 |
| 2001-04-12 | 4,750 | 4,800 | 4,580 | 4,660 | 35,700 | 1,553.33 |
| 2001-04-11 | 4,590 | 4,760 | 4,550 | 4,750 | 39,900 | 1,583.33 |
| 2001-04-10 | 4,660 | 4,660 | 4,500 | 4,540 | 30,500 | 1,513.33 |
| 2001-04-09 | 4,710 | 4,710 | 4,600 | 4,650 | 26,100 | 1,550 |
| 2001-04-06 | 4,850 | 4,850 | 4,560 | 4,570 | 44,200 | 1,523.33 |
| 2001-04-05 | 4,540 | 4,710 | 4,500 | 4,500 | 54,600 | 1,500 |
| 2001-04-04 | 4,640 | 4,700 | 4,570 | 4,640 | 49,000 | 1,546.67 |
| 2001-04-03 | 4,600 | 4,750 | 4,600 | 4,640 | 42,200 | 1,546.67 |
| 2001-04-02 | 4,710 | 4,750 | 4,600 | 4,610 | 40,000 | 1,536.67 |
| 2001-03-30 | 5,000 | 5,000 | 4,600 | 4,710 | 72,200 | 1,570 |
| 2001-03-29 | 4,950 | 5,150 | 4,770 | 5,090 | 158,800 | 1,696.67 |
| 2001-03-28 | 4,890 | 5,050 | 4,660 | 5,050 | 114,000 | 1,683.33 |
| 2001-03-27 | 4,440 | 4,790 | 4,440 | 4,790 | 116,900 | 1,596.67 |
| 2001-03-26 | 4,810 | 5,160 | 4,760 | 5,160 | 80,800 | 1,433.33 |
| 2001-03-23 | 4,560 | 4,750 | 4,480 | 4,660 | 69,100 | 1,294.44 |
| 2001-03-22 | 4,580 | 4,680 | 4,460 | 4,510 | 96,400 | 1,252.78 |
| 2001-03-21 | 4,350 | 4,650 | 4,350 | 4,630 | 26,100 | 1,286.11 |
| 2001-03-19 | 4,350 | 4,430 | 4,350 | 4,390 | 23,400 | 1,219.44 |
| 2001-03-16 | 4,380 | 4,450 | 4,320 | 4,390 | 48,300 | 1,219.44 |
| 2001-03-15 | 4,000 | 4,300 | 3,910 | 4,290 | 42,000 | 1,191.67 |
| 2001-03-14 | 4,240 | 4,390 | 4,150 | 4,170 | 49,300 | 1,158.33 |
| 2001-03-13 | 4,090 | 4,260 | 4,080 | 4,240 | 35,200 | 1,177.78 |
| 2001-03-12 | 4,510 | 4,640 | 4,410 | 4,410 | 23,500 | 1,225 |
| 2001-03-09 | 4,800 | 4,800 | 4,650 | 4,750 | 66,700 | 1,319.44 |
| 2001-03-08 | 4,960 | 4,960 | 4,750 | 4,850 | 56,400 | 1,347.22 |
| 2001-03-07 | 4,970 | 4,980 | 4,830 | 4,980 | 76,900 | 1,383.33 |
| 2001-03-06 | 4,440 | 4,800 | 4,440 | 4,670 | 39,800 | 1,297.22 |
| 2001-03-05 | 4,700 | 4,700 | 4,400 | 4,440 | 41,100 | 1,233.33 |
| 2001-03-02 | 4,830 | 4,830 | 4,690 | 4,700 | 32,100 | 1,305.56 |
| 2001-03-01 | 4,800 | 4,830 | 4,650 | 4,680 | 43,200 | 1,300 |
| 2001-02-28 | 5,100 | 5,100 | 4,860 | 5,070 | 55,100 | 1,408.33 |
| 2001-02-27 | 5,100 | 5,110 | 5,000 | 5,100 | 53,000 | 1,416.67 |
| 2001-02-26 | 5,040 | 5,200 | 5,000 | 5,050 | 194,500 | 1,402.78 |
| 2001-02-23 | 5,090 | 5,300 | 5,050 | 5,090 | 54,400 | 1,413.89 |
| 2001-02-22 | 5,450 | 5,450 | 5,100 | 5,150 | 55,600 | 1,430.56 |
| 2001-02-21 | 5,260 | 5,370 | 5,150 | 5,350 | 61,200 | 1,486.11 |
| 2001-02-20 | 5,220 | 5,300 | 5,150 | 5,300 | 35,000 | 1,472.22 |
| 2001-02-19 | 5,200 | 5,210 | 5,100 | 5,210 | 38,600 | 1,447.22 |
| 2001-02-16 | 5,250 | 5,350 | 5,220 | 5,250 | 26,900 | 1,458.33 |
| 2001-02-15 | 5,170 | 5,350 | 5,170 | 5,300 | 41,400 | 1,472.22 |
| 2001-02-14 | 5,210 | 5,320 | 5,160 | 5,320 | 80,200 | 1,477.78 |
| 2001-02-13 | 5,490 | 5,490 | 5,330 | 5,410 | 72,500 | 1,502.78 |
| 2001-02-09 | 5,200 | 5,390 | 5,190 | 5,390 | 40,800 | 1,497.22 |
| 2001-02-08 | 5,300 | 5,350 | 5,200 | 5,220 | 56,400 | 1,450 |
| 2001-02-07 | 5,500 | 5,600 | 5,400 | 5,460 | 114,600 | 1,516.67 |
| 2001-02-06 | 5,160 | 5,350 | 5,090 | 5,100 | 47,500 | 1,416.67 |
| 2001-02-05 | 5,440 | 5,440 | 5,150 | 5,150 | 92,400 | 1,430.56 |
| 2001-02-02 | 5,460 | 5,600 | 5,450 | 5,450 | 74,000 | 1,513.89 |
| 2001-02-01 | 5,350 | 5,470 | 5,270 | 5,400 | 109,200 | 1,500 |
| 2001-01-31 | 5,190 | 5,270 | 5,140 | 5,250 | 71,400 | 1,458.33 |
| 2001-01-30 | 5,020 | 5,220 | 5,020 | 5,220 | 144,200 | 1,450 |
| 2001-01-29 | 5,300 | 5,300 | 5,100 | 5,120 | 114,900 | 1,422.22 |
| 2001-01-26 | 5,530 | 5,560 | 5,280 | 5,380 | 128,100 | 1,494.44 |
| 2001-01-25 | 5,520 | 5,630 | 5,450 | 5,530 | 53,300 | 1,536.11 |
| 2001-01-24 | 5,650 | 5,650 | 5,370 | 5,490 | 71,600 | 1,525 |
| 2001-01-23 | 5,720 | 5,840 | 5,700 | 5,700 | 30,200 | 1,583.33 |
| 2001-01-22 | 5,890 | 5,890 | 5,680 | 5,770 | 24,800 | 1,602.78 |
| 2001-01-19 | 6,000 | 6,000 | 5,750 | 5,790 | 79,900 | 1,608.33 |
| 2001-01-18 | 6,000 | 6,100 | 5,800 | 5,990 | 60,200 | 1,663.89 |
| 2001-01-17 | 5,750 | 5,780 | 5,400 | 5,610 | 58,800 | 1,558.33 |
| 2001-01-16 | 5,700 | 5,880 | 5,560 | 5,850 | 54,400 | 1,625 |
| 2001-01-15 | 5,150 | 5,800 | 5,150 | 5,500 | 33,600 | 1,527.78 |
| 2001-01-12 | 5,050 | 5,350 | 4,990 | 5,000 | 65,800 | 1,388.89 |
| 2001-01-11 | 5,400 | 5,500 | 5,090 | 5,150 | 45,200 | 1,430.56 |
| 2001-01-10 | 5,760 | 5,760 | 5,440 | 5,500 | 24,000 | 1,527.78 |
| 2001-01-09 | 5,700 | 5,900 | 5,620 | 5,790 | 18,600 | 1,608.33 |
| 2001-01-05 | 5,990 | 6,100 | 5,970 | 6,000 | 16,200 | 1,666.67 |
| 2001-01-04 | 6,100 | 6,200 | 6,010 | 6,050 | 10,000 | 1,680.56 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株