9735 セコム(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 | 6,610 | 6,610 | 6,530 | 6,580 | 160,000 | 6,580 |
| 2001-12-27 | 6,480 | 6,610 | 6,430 | 6,610 | 418,500 | 6,610 |
| 2001-12-26 | 6,450 | 6,540 | 6,420 | 6,440 | 367,500 | 6,440 |
| 2001-12-25 | 6,580 | 6,580 | 6,380 | 6,470 | 366,000 | 6,470 |
| 2001-12-21 | 6,440 | 6,520 | 6,440 | 6,480 | 582,500 | 6,480 |
| 2001-12-20 | 6,530 | 6,540 | 6,320 | 6,350 | 664,500 | 6,350 |
| 2001-12-19 | 6,510 | 6,600 | 6,450 | 6,560 | 577,000 | 6,560 |
| 2001-12-18 | 6,490 | 6,610 | 6,360 | 6,550 | 808,500 | 6,550 |
| 2001-12-17 | 6,380 | 6,420 | 6,280 | 6,300 | 665,500 | 6,300 |
| 2001-12-14 | 6,290 | 6,400 | 6,190 | 6,330 | 3,876,000 | 6,330 |
| 2001-12-13 | 6,380 | 6,400 | 6,120 | 6,120 | 653,500 | 6,120 |
| 2001-12-12 | 6,160 | 6,450 | 6,160 | 6,340 | 930,500 | 6,340 |
| 2001-12-11 | 5,900 | 6,190 | 5,890 | 6,060 | 824,000 | 6,060 |
| 2001-12-10 | 6,250 | 6,280 | 6,070 | 6,080 | 734,000 | 6,080 |
| 2001-12-07 | 6,430 | 6,460 | 6,310 | 6,310 | 615,000 | 6,310 |
| 2001-12-06 | 6,600 | 6,670 | 6,450 | 6,530 | 691,500 | 6,530 |
| 2001-12-05 | 6,540 | 6,550 | 6,390 | 6,500 | 531,000 | 6,500 |
| 2001-12-04 | 6,550 | 6,570 | 6,410 | 6,460 | 461,000 | 6,460 |
| 2001-12-03 | 6,690 | 6,720 | 6,410 | 6,450 | 641,500 | 6,450 |
| 2001-11-30 | 6,590 | 6,840 | 6,500 | 6,840 | 641,500 | 6,840 |
| 2001-11-29 | 6,550 | 6,670 | 6,500 | 6,590 | 602,000 | 6,590 |
| 2001-11-28 | 6,740 | 6,790 | 6,500 | 6,500 | 453,000 | 6,500 |
| 2001-11-27 | 6,840 | 7,040 | 6,760 | 6,840 | 1,092,500 | 6,840 |
| 2001-11-26 | 6,620 | 6,890 | 6,560 | 6,880 | 674,000 | 6,880 |
| 2001-11-22 | 6,520 | 6,530 | 6,450 | 6,520 | 461,000 | 6,520 |
| 2001-11-21 | 6,520 | 6,700 | 6,500 | 6,550 | 510,000 | 6,550 |
| 2001-11-20 | 6,740 | 6,740 | 6,450 | 6,520 | 472,500 | 6,520 |
| 2001-11-19 | 6,670 | 6,720 | 6,510 | 6,670 | 391,000 | 6,670 |
| 2001-11-16 | 6,600 | 6,800 | 6,450 | 6,670 | 871,000 | 6,670 |
| 2001-11-15 | 6,330 | 6,560 | 6,320 | 6,560 | 741,000 | 6,560 |
| 2001-11-14 | 6,300 | 6,370 | 6,270 | 6,300 | 492,000 | 6,300 |
| 2001-11-13 | 6,200 | 6,320 | 6,110 | 6,300 | 569,000 | 6,300 |
| 2001-11-12 | 6,250 | 6,360 | 6,210 | 6,210 | 422,000 | 6,210 |
| 2001-11-09 | 6,250 | 6,350 | 6,210 | 6,210 | 843,000 | 6,210 |
| 2001-11-08 | 6,380 | 6,400 | 6,260 | 6,350 | 420,500 | 6,350 |
| 2001-11-07 | 6,530 | 6,580 | 6,390 | 6,390 | 749,000 | 6,390 |
| 2001-11-06 | 6,400 | 6,640 | 6,400 | 6,630 | 378,000 | 6,630 |
| 2001-11-05 | 6,360 | 6,370 | 6,220 | 6,370 | 430,500 | 6,370 |
| 2001-11-02 | 6,510 | 6,550 | 6,270 | 6,380 | 642,500 | 6,380 |
| 2001-11-01 | 6,470 | 6,500 | 6,400 | 6,500 | 387,500 | 6,500 |
| 2001-10-31 | 6,530 | 6,550 | 6,370 | 6,370 | 450,500 | 6,370 |
| 2001-10-30 | 6,520 | 6,610 | 6,410 | 6,430 | 650,500 | 6,430 |
| 2001-10-29 | 6,690 | 6,690 | 6,550 | 6,550 | 414,000 | 6,550 |
| 2001-10-26 | 6,770 | 6,820 | 6,680 | 6,710 | 437,500 | 6,710 |
| 2001-10-25 | 6,660 | 6,830 | 6,660 | 6,730 | 554,000 | 6,730 |
| 2001-10-24 | 6,780 | 6,800 | 6,640 | 6,670 | 453,000 | 6,670 |
| 2001-10-23 | 6,840 | 6,850 | 6,700 | 6,800 | 662,500 | 6,800 |
| 2001-10-22 | 6,870 | 6,900 | 6,720 | 6,740 | 321,500 | 6,740 |
| 2001-10-19 | 6,760 | 6,920 | 6,700 | 6,880 | 695,500 | 6,880 |
| 2001-10-18 | 6,740 | 6,810 | 6,670 | 6,680 | 811,000 | 6,680 |
| 2001-10-17 | 6,750 | 6,780 | 6,600 | 6,780 | 634,000 | 6,780 |
| 2001-10-16 | 6,680 | 6,800 | 6,660 | 6,790 | 669,000 | 6,790 |
| 2001-10-15 | 6,580 | 6,730 | 6,540 | 6,610 | 701,000 | 6,610 |
| 2001-10-12 | 6,600 | 6,600 | 6,420 | 6,600 | 1,348,000 | 6,600 |
| 2001-10-11 | 6,330 | 6,400 | 6,260 | 6,400 | 424,500 | 6,400 |
| 2001-10-10 | 6,280 | 6,300 | 6,160 | 6,230 | 450,000 | 6,230 |
| 2001-10-09 | 6,200 | 6,380 | 6,150 | 6,230 | 755,500 | 6,230 |
| 2001-10-05 | 6,420 | 6,490 | 6,250 | 6,350 | 720,000 | 6,350 |
| 2001-10-04 | 6,440 | 6,520 | 6,360 | 6,520 | 527,000 | 6,520 |
| 2001-10-03 | 6,450 | 6,450 | 6,240 | 6,240 | 545,000 | 6,240 |
| 2001-10-02 | 6,280 | 6,480 | 6,240 | 6,480 | 493,500 | 6,480 |
| 2001-10-01 | 6,140 | 6,300 | 6,000 | 6,300 | 671,000 | 6,300 |
| 2001-09-28 | 6,220 | 6,380 | 6,060 | 6,140 | 600,500 | 6,140 |
| 2001-09-27 | 6,100 | 6,170 | 5,890 | 6,020 | 785,500 | 6,020 |
| 2001-09-26 | 6,170 | 6,240 | 5,990 | 6,200 | 665,000 | 6,200 |
| 2001-09-25 | 6,410 | 6,510 | 5,970 | 6,130 | 980,500 | 6,130 |
| 2001-09-21 | 6,150 | 6,400 | 5,870 | 6,400 | 987,000 | 6,400 |
| 2001-09-20 | 5,790 | 6,330 | 5,730 | 6,240 | 1,338,000 | 6,240 |
| 2001-09-19 | 5,610 | 6,020 | 5,530 | 5,980 | 1,155,000 | 5,980 |
| 2001-09-18 | 5,680 | 5,700 | 5,210 | 5,210 | 658,000 | 5,210 |
| 2001-09-17 | 5,410 | 5,480 | 5,240 | 5,280 | 817,000 | 5,280 |
| 2001-09-14 | 5,500 | 5,750 | 5,150 | 5,500 | 2,054,500 | 5,500 |
| 2001-09-13 | 5,210 | 5,510 | 5,060 | 5,510 | 645,500 | 5,510 |
| 2001-09-12 | 4,880 | 5,050 | 4,880 | 5,010 | 677,000 | 5,010 |
| 2001-09-11 | 5,420 | 5,530 | 5,360 | 5,380 | 686,500 | 5,380 |
| 2001-09-10 | 5,550 | 5,580 | 5,410 | 5,420 | 728,000 | 5,420 |
| 2001-09-07 | 5,800 | 5,810 | 5,660 | 5,750 | 491,500 | 5,750 |
| 2001-09-06 | 5,890 | 6,010 | 5,770 | 5,900 | 438,500 | 5,900 |
| 2001-09-05 | 5,770 | 5,890 | 5,700 | 5,860 | 719,500 | 5,860 |
| 2001-09-04 | 6,000 | 6,050 | 5,740 | 5,950 | 1,002,000 | 5,950 |
| 2001-09-03 | 6,110 | 6,190 | 6,000 | 6,000 | 352,000 | 6,000 |
| 2001-08-31 | 6,160 | 6,270 | 6,130 | 6,130 | 476,500 | 6,130 |
| 2001-08-30 | 6,210 | 6,320 | 6,200 | 6,270 | 485,000 | 6,270 |
| 2001-08-29 | 6,340 | 6,420 | 6,240 | 6,260 | 371,500 | 6,260 |
| 2001-08-28 | 6,490 | 6,490 | 6,310 | 6,440 | 360,500 | 6,440 |
| 2001-08-27 | 6,590 | 6,650 | 6,440 | 6,460 | 266,500 | 6,460 |
| 2001-08-24 | 6,420 | 6,550 | 6,380 | 6,500 | 390,500 | 6,500 |
| 2001-08-23 | 6,530 | 6,550 | 6,360 | 6,380 | 472,000 | 6,380 |
| 2001-08-22 | 6,480 | 6,650 | 6,470 | 6,620 | 563,500 | 6,620 |
| 2001-08-21 | 6,560 | 6,650 | 6,530 | 6,580 | 386,500 | 6,580 |
| 2001-08-20 | 6,500 | 6,600 | 6,440 | 6,520 | 361,000 | 6,520 |
| 2001-08-17 | 6,630 | 6,660 | 6,540 | 6,550 | 561,500 | 6,550 |
| 2001-08-16 | 6,650 | 6,700 | 6,580 | 6,590 | 378,000 | 6,590 |
| 2001-08-15 | 6,880 | 6,880 | 6,710 | 6,720 | 331,000 | 6,720 |
| 2001-08-14 | 6,680 | 6,950 | 6,630 | 6,940 | 622,500 | 6,940 |
| 2001-08-13 | 6,730 | 6,730 | 6,570 | 6,580 | 386,500 | 6,580 |
| 2001-08-10 | 6,660 | 6,840 | 6,600 | 6,760 | 875,000 | 6,760 |
| 2001-08-09 | 6,710 | 6,770 | 6,560 | 6,560 | 427,000 | 6,560 |
| 2001-08-08 | 6,860 | 6,860 | 6,730 | 6,750 | 222,500 | 6,750 |
| 2001-08-07 | 6,700 | 6,900 | 6,650 | 6,860 | 409,000 | 6,860 |
| 2001-08-06 | 6,560 | 6,760 | 6,540 | 6,710 | 311,500 | 6,710 |
| 2001-08-03 | 6,650 | 6,730 | 6,650 | 6,660 | 243,500 | 6,660 |
| 2001-08-02 | 6,700 | 6,870 | 6,650 | 6,850 | 491,500 | 6,850 |
| 2001-08-01 | 6,650 | 6,680 | 6,530 | 6,600 | 378,500 | 6,600 |
| 2001-07-31 | 6,600 | 6,750 | 6,590 | 6,750 | 454,000 | 6,750 |
| 2001-07-30 | 6,770 | 6,770 | 6,500 | 6,590 | 505,500 | 6,590 |
| 2001-07-27 | 6,700 | 6,780 | 6,570 | 6,700 | 393,500 | 6,700 |
| 2001-07-26 | 6,510 | 6,680 | 6,450 | 6,630 | 479,500 | 6,630 |
| 2001-07-25 | 6,430 | 6,520 | 6,380 | 6,410 | 301,500 | 6,410 |
| 2001-07-24 | 6,350 | 6,550 | 6,300 | 6,550 | 363,500 | 6,550 |
| 2001-07-23 | 6,470 | 6,470 | 6,260 | 6,310 | 433,500 | 6,310 |
| 2001-07-19 | 6,440 | 6,560 | 6,400 | 6,490 | 294,500 | 6,490 |
| 2001-07-18 | 6,670 | 6,670 | 6,450 | 6,490 | 319,500 | 6,490 |
| 2001-07-17 | 6,560 | 6,640 | 6,530 | 6,590 | 242,500 | 6,590 |
| 2001-07-16 | 6,540 | 6,640 | 6,540 | 6,620 | 213,500 | 6,620 |
| 2001-07-13 | 6,590 | 6,650 | 6,560 | 6,610 | 1,030,000 | 6,610 |
| 2001-07-12 | 6,650 | 6,700 | 6,540 | 6,690 | 437,500 | 6,690 |
| 2001-07-11 | 6,520 | 6,620 | 6,510 | 6,510 | 352,000 | 6,510 |
| 2001-07-10 | 6,640 | 6,750 | 6,550 | 6,610 | 454,500 | 6,610 |
| 2001-07-09 | 6,520 | 6,740 | 6,500 | 6,730 | 413,000 | 6,730 |
| 2001-07-06 | 6,860 | 6,860 | 6,640 | 6,660 | 389,000 | 6,660 |
| 2001-07-05 | 6,730 | 6,890 | 6,650 | 6,890 | 353,500 | 6,890 |
| 2001-07-04 | 6,780 | 6,840 | 6,730 | 6,730 | 360,500 | 6,730 |
| 2001-07-03 | 6,710 | 6,900 | 6,710 | 6,780 | 524,500 | 6,780 |
| 2001-07-02 | 6,950 | 6,950 | 6,670 | 6,720 | 428,000 | 6,720 |
| 2001-06-29 | 6,900 | 6,970 | 6,830 | 6,960 | 486,500 | 6,960 |
| 2001-06-28 | 6,720 | 6,760 | 6,580 | 6,700 | 462,500 | 6,700 |
| 2001-06-27 | 6,840 | 7,000 | 6,820 | 6,820 | 469,500 | 6,820 |
| 2001-06-26 | 6,780 | 6,970 | 6,750 | 6,860 | 727,000 | 6,860 |
| 2001-06-25 | 6,820 | 6,900 | 6,720 | 6,780 | 447,000 | 6,780 |
| 2001-06-22 | 6,800 | 6,820 | 6,710 | 6,790 | 492,000 | 6,790 |
| 2001-06-21 | 6,640 | 6,720 | 6,530 | 6,650 | 414,000 | 6,650 |
| 2001-06-20 | 6,510 | 6,570 | 6,410 | 6,570 | 470,000 | 6,570 |
| 2001-06-19 | 6,560 | 6,720 | 6,460 | 6,500 | 689,500 | 6,500 |
| 2001-06-18 | 6,500 | 6,600 | 6,500 | 6,590 | 327,000 | 6,590 |
| 2001-06-15 | 6,480 | 6,640 | 6,460 | 6,600 | 486,500 | 6,600 |
| 2001-06-14 | 6,680 | 6,720 | 6,580 | 6,610 | 457,000 | 6,610 |
| 2001-06-13 | 6,530 | 6,690 | 6,480 | 6,480 | 484,000 | 6,480 |
| 2001-06-12 | 6,680 | 6,750 | 6,430 | 6,430 | 712,500 | 6,430 |
| 2001-06-11 | 6,750 | 6,940 | 6,750 | 6,780 | 558,000 | 6,780 |
| 2001-06-08 | 6,650 | 6,780 | 6,610 | 6,710 | 2,748,000 | 6,710 |
| 2001-06-07 | 6,750 | 6,750 | 6,660 | 6,750 | 426,000 | 6,750 |
| 2001-06-06 | 6,730 | 6,850 | 6,700 | 6,850 | 359,000 | 6,850 |
| 2001-06-05 | 6,870 | 6,870 | 6,590 | 6,730 | 677,000 | 6,730 |
| 2001-06-04 | 6,900 | 6,910 | 6,830 | 6,870 | 222,000 | 6,870 |
| 2001-06-01 | 6,900 | 6,950 | 6,850 | 6,890 | 300,500 | 6,890 |
| 2001-05-31 | 7,100 | 7,110 | 6,900 | 6,930 | 692,500 | 6,930 |
| 2001-05-30 | 7,090 | 7,110 | 7,000 | 7,110 | 367,000 | 7,110 |
| 2001-05-29 | 7,140 | 7,140 | 7,080 | 7,100 | 454,000 | 7,100 |
| 2001-05-28 | 7,070 | 7,210 | 7,050 | 7,140 | 457,000 | 7,140 |
| 2001-05-25 | 7,000 | 7,030 | 6,970 | 6,990 | 614,500 | 6,990 |
| 2001-05-24 | 7,040 | 7,080 | 7,000 | 7,030 | 420,500 | 7,030 |
| 2001-05-23 | 7,100 | 7,180 | 7,050 | 7,070 | 442,000 | 7,070 |
| 2001-05-22 | 7,250 | 7,250 | 7,110 | 7,110 | 343,500 | 7,110 |
| 2001-05-21 | 7,100 | 7,330 | 7,100 | 7,250 | 350,500 | 7,250 |
| 2001-05-18 | 7,170 | 7,200 | 7,050 | 7,100 | 476,500 | 7,100 |
| 2001-05-17 | 7,170 | 7,280 | 7,150 | 7,170 | 544,500 | 7,170 |
| 2001-05-16 | 7,270 | 7,280 | 7,110 | 7,140 | 645,500 | 7,140 |
| 2001-05-15 | 7,190 | 7,270 | 7,130 | 7,210 | 496,000 | 7,210 |
| 2001-05-14 | 7,210 | 7,280 | 7,160 | 7,240 | 433,500 | 7,240 |
| 2001-05-11 | 7,200 | 7,460 | 7,200 | 7,310 | 968,500 | 7,310 |
| 2001-05-10 | 7,530 | 7,580 | 7,300 | 7,300 | 848,000 | 7,300 |
| 2001-05-09 | 7,400 | 7,440 | 7,320 | 7,430 | 823,000 | 7,430 |
| 2001-05-08 | 7,600 | 7,650 | 7,520 | 7,580 | 767,000 | 7,580 |
| 2001-05-07 | 7,600 | 7,820 | 7,460 | 7,800 | 834,000 | 7,800 |
| 2001-05-02 | 7,700 | 7,750 | 7,500 | 7,560 | 639,500 | 7,560 |
| 2001-05-01 | 7,600 | 7,700 | 7,530 | 7,700 | 720,500 | 7,700 |
| 2001-04-27 | 7,610 | 7,700 | 7,460 | 7,500 | 636,000 | 7,500 |
| 2001-04-26 | 7,510 | 7,590 | 7,430 | 7,430 | 446,500 | 7,430 |
| 2001-04-25 | 7,410 | 7,470 | 7,300 | 7,410 | 308,000 | 7,410 |
| 2001-04-24 | 7,350 | 7,370 | 7,160 | 7,300 | 396,000 | 7,300 |
| 2001-04-23 | 7,500 | 7,690 | 7,340 | 7,420 | 506,000 | 7,420 |
| 2001-04-20 | 7,380 | 7,500 | 7,260 | 7,430 | 431,000 | 7,430 |
| 2001-04-19 | 7,480 | 7,550 | 7,390 | 7,400 | 666,000 | 7,400 |
| 2001-04-18 | 7,060 | 7,290 | 7,060 | 7,270 | 654,000 | 7,270 |
| 2001-04-17 | 7,040 | 7,060 | 6,910 | 6,960 | 439,500 | 6,960 |
| 2001-04-16 | 7,120 | 7,180 | 7,050 | 7,130 | 187,000 | 7,130 |
| 2001-04-13 | 7,150 | 7,290 | 7,100 | 7,190 | 807,000 | 7,190 |
| 2001-04-12 | 7,110 | 7,300 | 7,050 | 7,120 | 446,500 | 7,120 |
| 2001-04-11 | 7,060 | 7,300 | 6,950 | 7,300 | 613,500 | 7,300 |
| 2001-04-10 | 7,050 | 7,180 | 6,850 | 7,000 | 581,000 | 7,000 |
| 2001-04-09 | 7,500 | 7,500 | 7,050 | 7,050 | 593,000 | 7,050 |
| 2001-04-06 | 7,690 | 7,740 | 7,310 | 7,580 | 738,000 | 7,580 |
| 2001-04-05 | 7,490 | 7,620 | 7,450 | 7,600 | 714,000 | 7,600 |
| 2001-04-04 | 7,040 | 7,390 | 7,040 | 7,390 | 509,500 | 7,390 |
| 2001-04-03 | 7,170 | 7,400 | 7,120 | 7,220 | 462,000 | 7,220 |
| 2001-04-02 | 7,200 | 7,240 | 6,940 | 6,940 | 484,500 | 6,940 |
| 2001-03-30 | 7,230 | 7,370 | 7,080 | 7,100 | 417,000 | 7,100 |
| 2001-03-29 | 7,600 | 7,630 | 7,030 | 7,030 | 445,000 | 7,030 |
| 2001-03-28 | 7,530 | 7,700 | 7,400 | 7,680 | 572,000 | 7,680 |
| 2001-03-27 | 7,310 | 7,450 | 7,250 | 7,450 | 820,500 | 7,450 |
| 2001-03-26 | 6,990 | 7,250 | 6,880 | 7,250 | 701,500 | 7,250 |
| 2001-03-23 | 6,650 | 6,990 | 6,530 | 6,990 | 770,500 | 6,990 |
| 2001-03-22 | 6,740 | 6,800 | 6,450 | 6,450 | 753,500 | 6,450 |
| 2001-03-21 | 6,450 | 6,850 | 6,300 | 6,840 | 781,000 | 6,840 |
| 2001-03-19 | 6,520 | 6,790 | 6,280 | 6,350 | 496,000 | 6,350 |
| 2001-03-16 | 6,470 | 6,590 | 6,300 | 6,470 | 512,000 | 6,470 |
| 2001-03-15 | 6,140 | 6,580 | 6,050 | 6,570 | 560,500 | 6,570 |
| 2001-03-14 | 6,330 | 6,380 | 6,180 | 6,230 | 471,500 | 6,230 |
| 2001-03-13 | 6,410 | 6,410 | 6,130 | 6,210 | 613,000 | 6,210 |
| 2001-03-12 | 6,420 | 6,550 | 6,360 | 6,360 | 528,000 | 6,360 |
| 2001-03-09 | 6,570 | 6,850 | 6,570 | 6,720 | 2,085,500 | 6,720 |
| 2001-03-08 | 6,790 | 6,890 | 6,630 | 6,770 | 619,500 | 6,770 |
| 2001-03-07 | 6,960 | 6,970 | 6,770 | 6,970 | 517,000 | 6,970 |
| 2001-03-06 | 6,900 | 7,050 | 6,730 | 7,030 | 504,000 | 7,030 |
| 2001-03-05 | 6,700 | 6,880 | 6,680 | 6,830 | 450,000 | 6,830 |
| 2001-03-02 | 6,870 | 6,960 | 6,570 | 6,680 | 700,000 | 6,680 |
| 2001-03-01 | 7,090 | 7,210 | 6,800 | 7,070 | 669,000 | 7,070 |
| 2001-02-28 | 7,200 | 7,320 | 7,050 | 7,090 | 512,500 | 7,090 |
| 2001-02-27 | 7,280 | 7,300 | 7,140 | 7,220 | 293,000 | 7,220 |
| 2001-02-26 | 7,300 | 7,320 | 7,110 | 7,120 | 333,500 | 7,120 |
| 2001-02-23 | 7,150 | 7,330 | 7,150 | 7,260 | 306,000 | 7,260 |
| 2001-02-22 | 7,280 | 7,390 | 7,150 | 7,150 | 477,000 | 7,150 |
| 2001-02-21 | 7,210 | 7,300 | 7,140 | 7,180 | 406,000 | 7,180 |
| 2001-02-20 | 7,220 | 7,300 | 7,210 | 7,260 | 260,500 | 7,260 |
| 2001-02-19 | 7,150 | 7,270 | 7,150 | 7,240 | 241,500 | 7,240 |
| 2001-02-16 | 7,200 | 7,380 | 7,200 | 7,240 | 226,000 | 7,240 |
| 2001-02-15 | 7,200 | 7,300 | 7,200 | 7,300 | 486,000 | 7,300 |
| 2001-02-14 | 7,200 | 7,350 | 7,200 | 7,300 | 481,500 | 7,300 |
| 2001-02-13 | 7,310 | 7,360 | 7,170 | 7,260 | 333,000 | 7,260 |
| 2001-02-09 | 7,270 | 7,450 | 7,270 | 7,410 | 1,094,500 | 7,410 |
| 2001-02-08 | 7,380 | 7,390 | 7,020 | 7,070 | 641,500 | 7,070 |
| 2001-02-07 | 7,350 | 7,440 | 7,350 | 7,430 | 252,500 | 7,430 |
| 2001-02-06 | 7,250 | 7,400 | 7,230 | 7,310 | 260,000 | 7,310 |
| 2001-02-05 | 7,410 | 7,410 | 7,270 | 7,330 | 240,000 | 7,330 |
| 2001-02-02 | 7,480 | 7,520 | 7,410 | 7,510 | 329,500 | 7,510 |
| 2001-02-01 | 7,500 | 7,550 | 7,350 | 7,480 | 413,500 | 7,480 |
| 2001-01-31 | 7,540 | 7,560 | 7,470 | 7,510 | 280,500 | 7,510 |
| 2001-01-30 | 7,560 | 7,560 | 7,320 | 7,540 | 222,500 | 7,540 |
| 2001-01-29 | 7,440 | 7,560 | 7,420 | 7,490 | 291,500 | 7,490 |
| 2001-01-26 | 7,270 | 7,390 | 7,200 | 7,380 | 326,000 | 7,380 |
| 2001-01-25 | 7,420 | 7,510 | 7,270 | 7,370 | 325,000 | 7,370 |
| 2001-01-24 | 7,430 | 7,430 | 7,300 | 7,320 | 208,500 | 7,320 |
| 2001-01-23 | 7,260 | 7,490 | 7,250 | 7,330 | 299,500 | 7,330 |
| 2001-01-22 | 7,410 | 7,410 | 7,140 | 7,260 | 291,000 | 7,260 |
| 2001-01-19 | 7,600 | 7,660 | 7,350 | 7,350 | 398,500 | 7,350 |
| 2001-01-18 | 7,460 | 7,650 | 7,350 | 7,570 | 526,500 | 7,570 |
| 2001-01-17 | 7,670 | 7,680 | 7,450 | 7,560 | 318,500 | 7,560 |
| 2001-01-16 | 7,800 | 7,800 | 7,540 | 7,700 | 294,000 | 7,700 |
| 2001-01-15 | 7,790 | 7,820 | 7,650 | 7,810 | 511,000 | 7,810 |
| 2001-01-12 | 7,260 | 7,590 | 7,250 | 7,590 | 911,000 | 7,590 |
| 2001-01-11 | 7,260 | 7,440 | 7,200 | 7,220 | 353,500 | 7,220 |
| 2001-01-10 | 7,400 | 7,500 | 7,300 | 7,360 | 396,000 | 7,360 |
| 2001-01-09 | 7,250 | 7,380 | 7,050 | 7,300 | 544,500 | 7,300 |
| 2001-01-05 | 7,450 | 7,900 | 7,450 | 7,510 | 408,000 | 7,510 |
| 2001-01-04 | 7,650 | 7,650 | 7,110 | 7,150 | 256,000 | 7,150 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株