9749 富士ソフト(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 | 5,270 | 5,270 | 5,150 | 5,220 | 43,000 | 2,610 |
| 2001-12-27 | 5,100 | 5,100 | 5,010 | 5,070 | 40,900 | 2,535 |
| 2001-12-26 | 5,060 | 5,070 | 4,960 | 5,000 | 34,400 | 2,500 |
| 2001-12-25 | 5,000 | 5,050 | 4,880 | 4,960 | 69,300 | 2,480 |
| 2001-12-21 | 5,100 | 5,150 | 5,000 | 5,150 | 182,200 | 2,575 |
| 2001-12-20 | 5,160 | 5,200 | 5,110 | 5,150 | 151,800 | 2,575 |
| 2001-12-19 | 5,110 | 5,270 | 5,110 | 5,260 | 122,600 | 2,630 |
| 2001-12-18 | 5,470 | 5,470 | 5,250 | 5,300 | 112,900 | 2,650 |
| 2001-12-17 | 5,280 | 5,380 | 5,110 | 5,320 | 143,800 | 2,660 |
| 2001-12-14 | 5,490 | 5,620 | 5,360 | 5,510 | 256,300 | 2,755 |
| 2001-12-13 | 5,570 | 5,570 | 5,400 | 5,490 | 191,800 | 2,745 |
| 2001-12-12 | 5,190 | 5,490 | 5,190 | 5,470 | 253,900 | 2,735 |
| 2001-12-11 | 5,400 | 5,450 | 5,350 | 5,390 | 83,500 | 2,695 |
| 2001-12-10 | 5,650 | 5,660 | 5,460 | 5,570 | 108,100 | 2,785 |
| 2001-12-07 | 5,670 | 5,700 | 5,570 | 5,660 | 237,800 | 2,830 |
| 2001-12-06 | 5,530 | 5,670 | 5,490 | 5,550 | 343,900 | 2,775 |
| 2001-12-05 | 5,240 | 5,430 | 5,160 | 5,290 | 236,000 | 2,645 |
| 2001-12-04 | 4,980 | 5,140 | 4,960 | 5,140 | 147,100 | 2,570 |
| 2001-12-03 | 5,060 | 5,060 | 4,890 | 4,960 | 166,500 | 2,480 |
| 2001-11-30 | 5,240 | 5,270 | 4,980 | 5,100 | 278,100 | 2,550 |
| 2001-11-29 | 5,170 | 5,270 | 5,150 | 5,200 | 106,700 | 2,600 |
| 2001-11-28 | 5,260 | 5,350 | 5,260 | 5,270 | 52,100 | 2,635 |
| 2001-11-27 | 5,350 | 5,560 | 5,330 | 5,450 | 204,100 | 2,725 |
| 2001-11-26 | 5,280 | 5,330 | 5,250 | 5,290 | 122,800 | 2,645 |
| 2001-11-22 | 5,190 | 5,270 | 5,050 | 5,180 | 435,600 | 2,590 |
| 2001-11-21 | 5,120 | 5,120 | 5,030 | 5,120 | 250,300 | 2,560 |
| 2001-11-20 | 4,790 | 4,820 | 4,580 | 4,620 | 154,100 | 2,310 |
| 2001-11-19 | 5,050 | 5,050 | 4,770 | 4,790 | 86,400 | 2,395 |
| 2001-11-16 | 4,900 | 5,100 | 4,850 | 5,000 | 230,400 | 2,500 |
| 2001-11-15 | 4,640 | 4,850 | 4,600 | 4,800 | 208,800 | 2,400 |
| 2001-11-14 | 4,550 | 4,650 | 4,370 | 4,490 | 289,200 | 2,245 |
| 2001-11-13 | 4,600 | 4,600 | 4,460 | 4,510 | 99,800 | 2,255 |
| 2001-11-12 | 4,740 | 4,750 | 4,610 | 4,670 | 69,800 | 2,335 |
| 2001-11-09 | 4,750 | 4,780 | 4,720 | 4,740 | 73,300 | 2,370 |
| 2001-11-08 | 4,800 | 4,890 | 4,660 | 4,750 | 122,100 | 2,375 |
| 2001-11-07 | 5,100 | 5,100 | 4,800 | 4,800 | 209,300 | 2,400 |
| 2001-11-06 | 5,000 | 5,080 | 4,980 | 5,070 | 142,400 | 2,535 |
| 2001-11-05 | 5,000 | 5,000 | 4,710 | 4,900 | 79,700 | 2,450 |
| 2001-11-02 | 5,060 | 5,120 | 4,980 | 4,980 | 90,700 | 2,490 |
| 2001-11-01 | 5,110 | 5,220 | 4,990 | 5,020 | 128,900 | 2,510 |
| 2001-10-31 | 5,190 | 5,210 | 5,050 | 5,140 | 207,300 | 2,570 |
| 2001-10-30 | 5,400 | 5,450 | 5,230 | 5,290 | 68,400 | 2,645 |
| 2001-10-29 | 5,690 | 5,690 | 5,490 | 5,500 | 52,400 | 2,750 |
| 2001-10-26 | 5,800 | 5,870 | 5,600 | 5,700 | 82,800 | 2,850 |
| 2001-10-25 | 5,820 | 5,910 | 5,750 | 5,820 | 60,400 | 2,910 |
| 2001-10-24 | 5,930 | 5,980 | 5,850 | 5,900 | 88,000 | 2,950 |
| 2001-10-23 | 5,800 | 5,910 | 5,760 | 5,900 | 69,400 | 2,950 |
| 2001-10-22 | 5,750 | 5,830 | 5,600 | 5,710 | 45,900 | 2,855 |
| 2001-10-19 | 5,580 | 5,800 | 5,500 | 5,800 | 66,400 | 2,900 |
| 2001-10-18 | 5,600 | 5,610 | 5,450 | 5,550 | 71,800 | 2,775 |
| 2001-10-17 | 5,710 | 5,850 | 5,450 | 5,850 | 157,400 | 2,925 |
| 2001-10-16 | 5,600 | 5,730 | 5,590 | 5,700 | 60,000 | 2,850 |
| 2001-10-15 | 5,500 | 5,600 | 5,420 | 5,580 | 28,900 | 2,790 |
| 2001-10-12 | 5,600 | 5,600 | 5,500 | 5,550 | 101,200 | 2,775 |
| 2001-10-11 | 5,430 | 5,430 | 5,340 | 5,400 | 117,600 | 2,700 |
| 2001-10-10 | 5,170 | 5,250 | 5,110 | 5,130 | 83,900 | 2,565 |
| 2001-10-09 | 5,340 | 5,500 | 5,250 | 5,260 | 85,200 | 2,630 |
| 2001-10-05 | 5,730 | 5,750 | 5,590 | 5,740 | 92,100 | 2,870 |
| 2001-10-04 | 5,770 | 5,810 | 5,510 | 5,560 | 67,200 | 2,780 |
| 2001-10-03 | 5,700 | 5,850 | 5,590 | 5,600 | 156,400 | 2,800 |
| 2001-10-02 | 5,150 | 5,500 | 5,140 | 5,500 | 101,900 | 2,750 |
| 2001-10-01 | 5,090 | 5,100 | 4,950 | 5,050 | 98,000 | 2,525 |
| 2001-09-28 | 4,950 | 5,090 | 4,950 | 5,090 | 87,200 | 2,545 |
| 2001-09-27 | 5,030 | 5,030 | 4,760 | 4,900 | 68,800 | 2,450 |
| 2001-09-26 | 4,830 | 5,050 | 4,800 | 4,950 | 71,000 | 2,475 |
| 2001-09-25 | 5,010 | 5,140 | 4,700 | 4,880 | 103,000 | 2,440 |
| 2001-09-21 | 5,000 | 5,000 | 4,780 | 4,950 | 70,100 | 2,475 |
| 2001-09-20 | 5,000 | 5,140 | 5,000 | 5,090 | 65,700 | 2,545 |
| 2001-09-19 | 5,030 | 5,230 | 4,980 | 5,230 | 160,800 | 2,615 |
| 2001-09-18 | 4,670 | 4,900 | 4,670 | 4,730 | 168,300 | 2,365 |
| 2001-09-17 | 4,910 | 4,950 | 4,650 | 4,700 | 102,500 | 2,350 |
| 2001-09-14 | 4,890 | 4,970 | 4,890 | 4,970 | 87,600 | 2,485 |
| 2001-09-13 | 4,610 | 4,730 | 4,600 | 4,720 | 53,600 | 2,360 |
| 2001-09-12 | 4,620 | 4,850 | 4,610 | 4,610 | 37,600 | 2,305 |
| 2001-09-11 | 5,110 | 5,180 | 4,960 | 5,110 | 75,100 | 2,555 |
| 2001-09-10 | 5,090 | 5,290 | 5,000 | 5,210 | 70,400 | 2,605 |
| 2001-09-07 | 5,150 | 5,270 | 5,020 | 5,080 | 60,400 | 2,540 |
| 2001-09-06 | 5,150 | 5,290 | 5,150 | 5,260 | 46,100 | 2,630 |
| 2001-09-05 | 5,240 | 5,330 | 5,120 | 5,290 | 51,700 | 2,645 |
| 2001-09-04 | 5,100 | 5,300 | 5,100 | 5,300 | 156,400 | 2,650 |
| 2001-09-03 | 5,600 | 5,600 | 5,230 | 5,290 | 100,300 | 2,645 |
| 2001-08-31 | 5,500 | 5,560 | 5,320 | 5,430 | 103,100 | 2,715 |
| 2001-08-30 | 5,410 | 5,580 | 5,390 | 5,510 | 70,800 | 2,755 |
| 2001-08-29 | 5,540 | 5,600 | 5,430 | 5,430 | 33,300 | 2,715 |
| 2001-08-28 | 5,650 | 5,650 | 5,480 | 5,640 | 58,300 | 2,820 |
| 2001-08-27 | 5,650 | 5,700 | 5,630 | 5,650 | 166,500 | 2,825 |
| 2001-08-24 | 5,460 | 5,480 | 5,350 | 5,380 | 179,000 | 2,690 |
| 2001-08-23 | 5,850 | 5,890 | 5,340 | 5,360 | 149,100 | 2,680 |
| 2001-08-22 | 5,990 | 6,060 | 5,860 | 6,010 | 76,200 | 3,005 |
| 2001-08-21 | 5,810 | 5,930 | 5,760 | 5,890 | 22,000 | 2,945 |
| 2001-08-20 | 5,950 | 5,990 | 5,770 | 5,900 | 70,500 | 2,950 |
| 2001-08-17 | 6,110 | 6,150 | 6,100 | 6,150 | 70,200 | 3,075 |
| 2001-08-16 | 6,150 | 6,150 | 6,100 | 6,110 | 103,000 | 3,055 |
| 2001-08-15 | 6,120 | 6,190 | 6,100 | 6,150 | 36,600 | 3,075 |
| 2001-08-14 | 6,140 | 6,230 | 6,050 | 6,100 | 128,100 | 3,050 |
| 2001-08-13 | 6,200 | 6,200 | 6,100 | 6,110 | 114,200 | 3,055 |
| 2001-08-10 | 6,250 | 6,360 | 6,110 | 6,110 | 61,500 | 3,055 |
| 2001-08-09 | 6,400 | 6,500 | 6,210 | 6,250 | 67,900 | 3,125 |
| 2001-08-08 | 6,500 | 6,580 | 6,480 | 6,570 | 94,200 | 3,285 |
| 2001-08-07 | 6,500 | 6,610 | 6,410 | 6,500 | 74,800 | 3,250 |
| 2001-08-06 | 6,330 | 6,600 | 6,330 | 6,500 | 108,600 | 3,250 |
| 2001-08-03 | 6,490 | 6,490 | 6,310 | 6,350 | 81,200 | 3,175 |
| 2001-08-02 | 6,490 | 6,630 | 6,460 | 6,500 | 138,200 | 3,250 |
| 2001-08-01 | 6,300 | 6,500 | 6,250 | 6,490 | 119,700 | 3,245 |
| 2001-07-31 | 6,100 | 6,240 | 6,100 | 6,200 | 96,700 | 3,100 |
| 2001-07-30 | 6,050 | 6,080 | 6,010 | 6,010 | 70,800 | 3,005 |
| 2001-07-27 | 6,040 | 6,100 | 6,010 | 6,040 | 27,100 | 3,020 |
| 2001-07-26 | 6,120 | 6,190 | 6,040 | 6,080 | 70,400 | 3,040 |
| 2001-07-25 | 6,090 | 6,240 | 6,050 | 6,100 | 130,400 | 3,050 |
| 2001-07-24 | 5,900 | 6,300 | 5,850 | 6,290 | 231,300 | 3,145 |
| 2001-07-23 | 5,810 | 6,010 | 5,770 | 5,920 | 219,300 | 2,960 |
| 2001-07-19 | 5,630 | 5,670 | 5,580 | 5,610 | 292,200 | 2,805 |
| 2001-07-18 | 5,630 | 5,730 | 5,610 | 5,610 | 267,400 | 2,805 |
| 2001-07-17 | 5,440 | 5,700 | 5,410 | 5,530 | 225,900 | 2,765 |
| 2001-07-16 | 5,860 | 6,100 | 5,750 | 5,940 | 273,100 | 2,970 |
| 2001-07-13 | 5,900 | 5,980 | 5,750 | 5,980 | 414,800 | 2,990 |
| 2001-07-12 | 5,500 | 5,650 | 5,360 | 5,620 | 275,900 | 2,810 |
| 2001-07-11 | 5,330 | 5,490 | 5,210 | 5,350 | 438,300 | 2,675 |
| 2001-07-10 | 5,090 | 5,530 | 5,090 | 5,530 | 1,005,600 | 2,765 |
| 2001-07-09 | 6,360 | 6,460 | 5,960 | 5,960 | 141,200 | 2,980 |
| 2001-07-06 | 6,970 | 6,970 | 6,690 | 6,970 | 86,400 | 3,485 |
| 2001-07-05 | 6,930 | 7,070 | 6,910 | 7,070 | 70,900 | 3,535 |
| 2001-07-04 | 7,140 | 7,140 | 6,930 | 6,930 | 47,000 | 3,465 |
| 2001-07-03 | 7,310 | 7,310 | 7,100 | 7,190 | 31,500 | 3,595 |
| 2001-07-02 | 7,220 | 7,390 | 7,100 | 7,360 | 32,100 | 3,680 |
| 2001-06-29 | 7,250 | 7,330 | 7,150 | 7,330 | 49,700 | 3,665 |
| 2001-06-28 | 7,000 | 7,060 | 6,900 | 7,050 | 46,100 | 3,525 |
| 2001-06-27 | 7,200 | 7,210 | 7,000 | 7,070 | 79,900 | 3,535 |
| 2001-06-26 | 7,340 | 7,350 | 7,200 | 7,290 | 44,600 | 3,645 |
| 2001-06-25 | 7,400 | 7,400 | 7,260 | 7,400 | 58,500 | 3,700 |
| 2001-06-22 | 7,150 | 7,350 | 7,150 | 7,350 | 91,500 | 3,675 |
| 2001-06-21 | 7,280 | 7,300 | 7,140 | 7,200 | 73,800 | 3,600 |
| 2001-06-20 | 6,740 | 7,100 | 6,660 | 7,090 | 105,400 | 3,545 |
| 2001-06-19 | 7,200 | 7,240 | 6,940 | 6,940 | 85,000 | 3,470 |
| 2001-06-18 | 7,230 | 7,230 | 6,980 | 7,030 | 136,900 | 3,515 |
| 2001-06-15 | 7,350 | 7,440 | 7,330 | 7,430 | 81,200 | 3,715 |
| 2001-06-14 | 7,550 | 7,700 | 7,460 | 7,490 | 92,500 | 3,745 |
| 2001-06-13 | 7,710 | 7,770 | 7,450 | 7,450 | 69,100 | 3,725 |
| 2001-06-12 | 7,720 | 7,800 | 7,600 | 7,700 | 45,800 | 3,850 |
| 2001-06-11 | 7,700 | 7,950 | 7,660 | 7,850 | 61,200 | 3,925 |
| 2001-06-08 | 7,950 | 7,970 | 7,760 | 7,800 | 121,100 | 3,900 |
| 2001-06-07 | 7,510 | 7,870 | 7,480 | 7,870 | 78,400 | 3,935 |
| 2001-06-06 | 7,500 | 7,540 | 7,450 | 7,500 | 61,100 | 3,750 |
| 2001-06-05 | 7,280 | 7,460 | 7,280 | 7,410 | 51,500 | 3,705 |
| 2001-06-04 | 7,310 | 7,380 | 7,230 | 7,280 | 32,800 | 3,640 |
| 2001-06-01 | 7,390 | 7,430 | 7,290 | 7,310 | 25,800 | 3,655 |
| 2001-05-31 | 7,350 | 7,360 | 7,210 | 7,230 | 64,400 | 3,615 |
| 2001-05-30 | 7,650 | 7,690 | 7,550 | 7,550 | 24,700 | 3,775 |
| 2001-05-29 | 7,750 | 7,900 | 7,670 | 7,850 | 71,300 | 3,925 |
| 2001-05-28 | 7,610 | 7,680 | 7,490 | 7,560 | 27,100 | 3,780 |
| 2001-05-25 | 7,600 | 7,770 | 7,460 | 7,550 | 70,600 | 3,775 |
| 2001-05-24 | 7,930 | 7,930 | 7,500 | 7,600 | 125,500 | 3,800 |
| 2001-05-23 | 7,980 | 8,050 | 7,900 | 7,970 | 299,500 | 3,985 |
| 2001-05-22 | 7,630 | 7,800 | 7,630 | 7,700 | 104,200 | 3,850 |
| 2001-05-21 | 7,220 | 7,530 | 7,200 | 7,430 | 54,400 | 3,715 |
| 2001-05-18 | 7,250 | 7,470 | 7,220 | 7,320 | 72,000 | 3,660 |
| 2001-05-17 | 7,450 | 7,600 | 7,170 | 7,380 | 80,400 | 3,690 |
| 2001-05-16 | 7,520 | 7,690 | 7,350 | 7,350 | 63,000 | 3,675 |
| 2001-05-15 | 7,750 | 7,810 | 7,670 | 7,800 | 68,600 | 3,900 |
| 2001-05-14 | 7,700 | 7,840 | 7,550 | 7,650 | 101,200 | 3,825 |
| 2001-05-11 | 7,650 | 7,750 | 7,520 | 7,600 | 57,400 | 3,800 |
| 2001-05-10 | 7,690 | 7,850 | 7,500 | 7,850 | 91,000 | 3,925 |
| 2001-05-09 | 7,760 | 7,950 | 7,750 | 7,890 | 131,100 | 3,945 |
| 2001-05-08 | 7,900 | 8,020 | 7,810 | 7,960 | 310,700 | 3,980 |
| 2001-05-07 | 7,250 | 7,890 | 7,250 | 7,720 | 211,600 | 3,860 |
| 2001-05-02 | 7,400 | 7,450 | 7,230 | 7,250 | 103,200 | 3,625 |
| 2001-05-01 | 7,090 | 7,460 | 7,080 | 7,450 | 168,000 | 3,725 |
| 2001-04-27 | 6,900 | 7,050 | 6,750 | 6,980 | 57,300 | 3,490 |
| 2001-04-26 | 6,980 | 6,980 | 6,830 | 6,900 | 51,800 | 3,450 |
| 2001-04-25 | 6,680 | 6,900 | 6,680 | 6,900 | 86,500 | 3,450 |
| 2001-04-24 | 6,750 | 6,980 | 6,730 | 6,980 | 42,900 | 3,490 |
| 2001-04-23 | 6,920 | 7,000 | 6,850 | 6,950 | 25,400 | 3,475 |
| 2001-04-20 | 7,020 | 7,070 | 6,980 | 7,020 | 67,100 | 3,510 |
| 2001-04-19 | 7,000 | 7,090 | 6,920 | 7,070 | 120,900 | 3,535 |
| 2001-04-18 | 6,630 | 6,750 | 6,510 | 6,600 | 47,300 | 3,300 |
| 2001-04-17 | 6,780 | 6,800 | 6,550 | 6,550 | 47,200 | 3,275 |
| 2001-04-16 | 6,640 | 6,660 | 6,590 | 6,620 | 39,200 | 3,310 |
| 2001-04-13 | 6,650 | 6,800 | 6,550 | 6,630 | 20,700 | 3,315 |
| 2001-04-12 | 6,710 | 6,740 | 6,600 | 6,730 | 39,000 | 3,365 |
| 2001-04-11 | 6,660 | 6,750 | 6,520 | 6,690 | 53,800 | 3,345 |
| 2001-04-10 | 6,700 | 6,830 | 6,680 | 6,760 | 43,900 | 3,380 |
| 2001-04-09 | 6,640 | 6,840 | 6,640 | 6,800 | 31,000 | 3,400 |
| 2001-04-06 | 7,040 | 7,070 | 6,650 | 6,730 | 60,300 | 3,365 |
| 2001-04-05 | 6,600 | 6,890 | 6,590 | 6,840 | 102,700 | 3,420 |
| 2001-04-04 | 6,500 | 6,780 | 6,500 | 6,630 | 108,600 | 3,315 |
| 2001-04-03 | 6,500 | 6,600 | 6,420 | 6,550 | 68,700 | 3,275 |
| 2001-04-02 | 6,670 | 6,670 | 6,420 | 6,420 | 74,600 | 3,210 |
| 2001-03-30 | 6,700 | 6,700 | 6,410 | 6,610 | 92,500 | 3,305 |
| 2001-03-29 | 6,790 | 6,880 | 6,610 | 6,610 | 49,000 | 3,305 |
| 2001-03-28 | 7,080 | 7,100 | 6,800 | 7,090 | 82,600 | 3,545 |
| 2001-03-27 | 6,980 | 6,980 | 6,840 | 6,980 | 59,300 | 3,490 |
| 2001-03-26 | 6,860 | 7,000 | 6,710 | 6,980 | 126,000 | 3,490 |
| 2001-03-23 | 6,400 | 6,560 | 6,360 | 6,560 | 90,100 | 3,280 |
| 2001-03-22 | 6,320 | 6,430 | 6,200 | 6,200 | 144,100 | 3,100 |
| 2001-03-21 | 5,920 | 6,300 | 5,920 | 6,300 | 93,500 | 3,150 |
| 2001-03-19 | 5,920 | 6,050 | 5,830 | 6,020 | 117,400 | 3,010 |
| 2001-03-16 | 5,730 | 5,980 | 5,660 | 5,830 | 100,600 | 2,915 |
| 2001-03-15 | 5,100 | 5,700 | 5,050 | 5,700 | 93,500 | 2,850 |
| 2001-03-14 | 5,500 | 5,620 | 5,320 | 5,400 | 80,800 | 2,700 |
| 2001-03-13 | 5,200 | 5,300 | 5,030 | 5,200 | 93,200 | 2,600 |
| 2001-03-12 | 5,550 | 5,600 | 5,450 | 5,500 | 46,800 | 2,750 |
| 2001-03-09 | 5,750 | 5,820 | 5,600 | 5,740 | 83,700 | 2,870 |
| 2001-03-08 | 5,900 | 6,000 | 5,820 | 6,000 | 92,000 | 3,000 |
| 2001-03-07 | 6,220 | 6,320 | 5,750 | 5,980 | 174,100 | 2,990 |
| 2001-03-06 | 5,750 | 6,100 | 5,710 | 5,920 | 161,900 | 2,960 |
| 2001-03-05 | 5,600 | 5,630 | 5,230 | 5,250 | 112,800 | 2,625 |
| 2001-03-02 | 5,750 | 5,800 | 5,600 | 5,610 | 102,400 | 2,805 |
| 2001-03-01 | 5,710 | 5,840 | 5,600 | 5,830 | 136,600 | 2,915 |
| 2001-02-28 | 5,990 | 5,990 | 5,800 | 5,810 | 130,700 | 2,905 |
| 2001-02-27 | 6,550 | 6,590 | 6,020 | 6,070 | 144,900 | 3,035 |
| 2001-02-26 | 6,800 | 6,800 | 6,520 | 6,590 | 73,100 | 3,295 |
| 2001-02-23 | 6,600 | 6,750 | 6,520 | 6,700 | 122,800 | 3,350 |
| 2001-02-22 | 6,770 | 6,800 | 6,660 | 6,690 | 76,900 | 3,345 |
| 2001-02-21 | 6,900 | 7,000 | 6,780 | 6,980 | 47,400 | 3,490 |
| 2001-02-20 | 6,930 | 7,160 | 6,900 | 7,000 | 32,500 | 3,500 |
| 2001-02-19 | 6,930 | 7,000 | 6,930 | 6,990 | 23,100 | 3,495 |
| 2001-02-16 | 7,070 | 7,250 | 7,000 | 7,150 | 46,600 | 3,575 |
| 2001-02-15 | 7,000 | 7,140 | 6,970 | 6,970 | 71,400 | 3,485 |
| 2001-02-14 | 7,110 | 7,220 | 6,900 | 6,930 | 99,900 | 3,465 |
| 2001-02-13 | 7,220 | 7,220 | 7,060 | 7,060 | 95,900 | 3,530 |
| 2001-02-09 | 7,050 | 7,610 | 7,050 | 7,610 | 66,800 | 3,805 |
| 2001-02-08 | 7,160 | 7,300 | 7,050 | 7,250 | 49,700 | 3,625 |
| 2001-02-07 | 7,240 | 7,370 | 7,240 | 7,360 | 27,100 | 3,680 |
| 2001-02-06 | 7,040 | 7,390 | 7,010 | 7,300 | 29,300 | 3,650 |
| 2001-02-05 | 7,110 | 7,220 | 7,110 | 7,140 | 40,900 | 3,570 |
| 2001-02-02 | 7,310 | 7,520 | 7,240 | 7,410 | 45,000 | 3,705 |
| 2001-02-01 | 7,200 | 7,450 | 7,200 | 7,410 | 40,800 | 3,705 |
| 2001-01-31 | 7,470 | 7,640 | 7,400 | 7,500 | 20,800 | 3,750 |
| 2001-01-30 | 7,400 | 7,570 | 7,300 | 7,570 | 52,300 | 3,785 |
| 2001-01-29 | 7,230 | 7,300 | 7,210 | 7,210 | 49,300 | 3,605 |
| 2001-01-26 | 7,300 | 7,330 | 7,230 | 7,330 | 76,900 | 3,665 |
| 2001-01-25 | 7,410 | 7,630 | 7,320 | 7,430 | 53,100 | 3,715 |
| 2001-01-24 | 7,500 | 7,780 | 7,400 | 7,430 | 55,000 | 3,715 |
| 2001-01-23 | 7,690 | 7,790 | 7,400 | 7,400 | 60,600 | 3,700 |
| 2001-01-22 | 8,100 | 8,100 | 7,760 | 7,790 | 78,200 | 3,895 |
| 2001-01-19 | 7,670 | 8,050 | 7,670 | 7,960 | 150,400 | 3,980 |
| 2001-01-18 | 7,800 | 8,140 | 7,420 | 7,470 | 189,400 | 3,735 |
| 2001-01-17 | 7,400 | 7,700 | 7,350 | 7,700 | 102,900 | 3,850 |
| 2001-01-16 | 7,300 | 7,430 | 6,930 | 7,340 | 101,500 | 3,670 |
| 2001-01-15 | 6,700 | 7,460 | 6,600 | 7,180 | 137,800 | 3,590 |
| 2001-01-12 | 6,900 | 6,950 | 6,500 | 6,660 | 143,100 | 3,330 |
| 2001-01-11 | 6,900 | 7,200 | 6,500 | 6,600 | 129,700 | 3,300 |
| 2001-01-10 | 7,500 | 7,500 | 6,800 | 6,800 | 113,500 | 3,400 |
| 2001-01-09 | 7,800 | 7,800 | 7,460 | 7,500 | 86,300 | 3,750 |
| 2001-01-05 | 7,880 | 7,910 | 7,600 | 7,700 | 56,500 | 3,850 |
| 2001-01-04 | 7,570 | 7,640 | 7,470 | 7,580 | 22,700 | 3,790 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株