9759 (株)NSD 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 | 5,300 | 5,410 | 5,220 | 5,220 | 27,200 | 1,186.36 |
| 2001-12-27 | 5,150 | 5,220 | 5,040 | 5,220 | 27,200 | 1,186.36 |
| 2001-12-26 | 5,250 | 5,280 | 5,030 | 5,250 | 50,300 | 1,193.18 |
| 2001-12-25 | 5,020 | 5,250 | 4,990 | 5,250 | 32,300 | 1,193.18 |
| 2001-12-21 | 4,890 | 5,020 | 4,780 | 5,020 | 69,600 | 1,140.91 |
| 2001-12-20 | 5,090 | 5,160 | 4,920 | 5,000 | 49,200 | 1,136.36 |
| 2001-12-19 | 5,000 | 5,080 | 4,980 | 5,000 | 89,900 | 1,136.36 |
| 2001-12-18 | 5,190 | 5,220 | 4,960 | 5,130 | 60,300 | 1,165.91 |
| 2001-12-17 | 5,320 | 5,320 | 5,150 | 5,190 | 83,500 | 1,179.55 |
| 2001-12-14 | 5,480 | 5,480 | 5,250 | 5,320 | 127,700 | 1,209.09 |
| 2001-12-13 | 5,480 | 5,530 | 5,390 | 5,500 | 58,600 | 1,250 |
| 2001-12-12 | 5,600 | 5,610 | 5,300 | 5,410 | 99,700 | 1,229.55 |
| 2001-12-11 | 5,550 | 5,550 | 5,450 | 5,490 | 79,100 | 1,247.73 |
| 2001-12-10 | 5,820 | 5,820 | 5,500 | 5,550 | 55,000 | 1,261.36 |
| 2001-12-07 | 5,730 | 5,730 | 5,540 | 5,620 | 74,200 | 1,277.27 |
| 2001-12-06 | 5,610 | 5,760 | 5,500 | 5,660 | 227,800 | 1,286.36 |
| 2001-12-05 | 5,400 | 5,440 | 5,210 | 5,210 | 98,800 | 1,184.09 |
| 2001-12-04 | 5,590 | 5,590 | 5,400 | 5,430 | 63,200 | 1,234.09 |
| 2001-12-03 | 5,650 | 5,700 | 5,530 | 5,590 | 108,800 | 1,270.45 |
| 2001-11-30 | 5,950 | 5,950 | 5,550 | 5,550 | 117,900 | 1,261.36 |
| 2001-11-29 | 6,030 | 6,130 | 5,950 | 5,970 | 41,100 | 1,356.82 |
| 2001-11-28 | 6,350 | 6,380 | 6,150 | 6,230 | 43,300 | 1,415.91 |
| 2001-11-27 | 6,130 | 6,450 | 6,030 | 6,360 | 113,500 | 1,445.45 |
| 2001-11-26 | 6,150 | 6,200 | 6,030 | 6,030 | 67,900 | 1,370.45 |
| 2001-11-22 | 5,870 | 5,950 | 5,800 | 5,950 | 37,300 | 1,352.27 |
| 2001-11-21 | 5,600 | 5,900 | 5,600 | 5,890 | 63,000 | 1,338.64 |
| 2001-11-20 | 5,730 | 5,850 | 5,650 | 5,700 | 61,700 | 1,295.45 |
| 2001-11-19 | 5,940 | 5,940 | 5,730 | 5,890 | 79,900 | 1,338.64 |
| 2001-11-16 | 5,630 | 6,000 | 5,580 | 5,950 | 130,500 | 1,352.27 |
| 2001-11-15 | 5,550 | 5,680 | 5,550 | 5,620 | 43,600 | 1,277.27 |
| 2001-11-14 | 5,520 | 5,650 | 5,490 | 5,530 | 68,300 | 1,256.82 |
| 2001-11-13 | 5,440 | 5,500 | 5,300 | 5,500 | 48,600 | 1,250 |
| 2001-11-12 | 5,570 | 5,590 | 5,320 | 5,340 | 35,000 | 1,213.64 |
| 2001-11-09 | 5,600 | 5,730 | 5,460 | 5,570 | 64,700 | 1,265.91 |
| 2001-11-08 | 5,740 | 5,780 | 5,460 | 5,590 | 82,200 | 1,270.45 |
| 2001-11-07 | 5,940 | 5,990 | 5,800 | 5,840 | 131,200 | 1,327.27 |
| 2001-11-06 | 5,690 | 5,800 | 5,650 | 5,740 | 108,400 | 1,304.55 |
| 2001-11-05 | 5,610 | 5,870 | 5,610 | 5,790 | 47,100 | 1,315.91 |
| 2001-11-02 | 6,060 | 6,160 | 5,800 | 5,910 | 120,400 | 1,343.18 |
| 2001-11-01 | 6,200 | 6,400 | 6,070 | 6,070 | 68,400 | 1,379.55 |
| 2001-10-31 | 6,700 | 6,710 | 6,150 | 6,290 | 89,700 | 1,429.55 |
| 2001-10-30 | 6,700 | 6,800 | 6,670 | 6,800 | 47,300 | 1,545.45 |
| 2001-10-29 | 6,950 | 7,060 | 6,800 | 7,000 | 42,100 | 1,590.91 |
| 2001-10-26 | 6,930 | 7,200 | 6,930 | 6,950 | 125,000 | 1,579.55 |
| 2001-10-25 | 6,700 | 6,870 | 6,620 | 6,870 | 63,400 | 1,561.36 |
| 2001-10-24 | 6,630 | 6,680 | 6,540 | 6,600 | 66,200 | 1,500 |
| 2001-10-23 | 6,800 | 6,800 | 6,570 | 6,630 | 28,400 | 1,506.82 |
| 2001-10-22 | 6,410 | 6,640 | 6,410 | 6,600 | 9,800 | 1,500 |
| 2001-10-19 | 6,380 | 6,700 | 6,380 | 6,510 | 41,200 | 1,479.55 |
| 2001-10-18 | 6,560 | 6,650 | 6,540 | 6,580 | 22,900 | 1,495.45 |
| 2001-10-17 | 6,700 | 6,870 | 6,690 | 6,870 | 75,000 | 1,561.36 |
| 2001-10-16 | 6,630 | 6,700 | 6,520 | 6,700 | 65,200 | 1,522.73 |
| 2001-10-15 | 6,680 | 6,680 | 6,450 | 6,650 | 51,000 | 1,511.36 |
| 2001-10-12 | 6,500 | 6,640 | 6,450 | 6,580 | 117,300 | 1,495.45 |
| 2001-10-11 | 6,400 | 6,550 | 6,130 | 6,350 | 144,600 | 1,443.18 |
| 2001-10-10 | 6,490 | 6,630 | 6,450 | 6,500 | 103,800 | 1,477.27 |
| 2001-10-09 | 6,400 | 6,400 | 6,110 | 6,290 | 133,200 | 1,429.55 |
| 2001-10-05 | 6,400 | 6,550 | 6,310 | 6,500 | 71,400 | 1,477.27 |
| 2001-10-04 | 6,670 | 6,760 | 6,300 | 6,400 | 109,800 | 1,454.55 |
| 2001-10-03 | 6,720 | 6,900 | 6,650 | 6,670 | 139,800 | 1,515.91 |
| 2001-10-02 | 6,100 | 6,770 | 6,100 | 6,520 | 171,300 | 1,481.82 |
| 2001-10-01 | 5,410 | 5,770 | 5,410 | 5,770 | 61,300 | 1,311.36 |
| 2001-09-28 | 5,390 | 5,630 | 5,350 | 5,360 | 35,700 | 1,218.18 |
| 2001-09-27 | 5,480 | 5,570 | 5,200 | 5,390 | 67,000 | 1,225 |
| 2001-09-26 | 5,700 | 5,780 | 5,520 | 5,680 | 31,300 | 1,290.91 |
| 2001-09-25 | 5,960 | 5,960 | 5,550 | 5,800 | 95,500 | 1,318.18 |
| 2001-09-21 | 5,100 | 5,270 | 5,020 | 5,260 | 49,400 | 1,195.45 |
| 2001-09-20 | 5,090 | 5,500 | 5,010 | 5,200 | 92,100 | 1,181.82 |
| 2001-09-19 | 4,950 | 5,450 | 4,950 | 5,070 | 80,000 | 1,152.27 |
| 2001-09-18 | 5,240 | 5,240 | 5,010 | 5,050 | 59,200 | 1,147.73 |
| 2001-09-17 | 5,170 | 5,170 | 5,010 | 5,060 | 47,900 | 1,150 |
| 2001-09-14 | 4,900 | 5,070 | 4,900 | 5,070 | 63,200 | 1,152.27 |
| 2001-09-13 | 4,670 | 4,820 | 4,610 | 4,820 | 26,900 | 1,095.45 |
| 2001-09-12 | 4,650 | 4,870 | 4,650 | 4,670 | 20,600 | 1,061.36 |
| 2001-09-11 | 5,330 | 5,390 | 5,040 | 5,150 | 64,200 | 1,170.45 |
| 2001-09-10 | 5,500 | 5,500 | 5,210 | 5,430 | 30,100 | 1,234.09 |
| 2001-09-07 | 5,540 | 5,630 | 5,310 | 5,500 | 37,700 | 1,250 |
| 2001-09-06 | 5,670 | 5,670 | 5,480 | 5,640 | 62,300 | 1,281.82 |
| 2001-09-05 | 5,490 | 5,750 | 5,310 | 5,610 | 67,400 | 1,275 |
| 2001-09-04 | 5,200 | 5,500 | 4,790 | 5,430 | 100,700 | 1,234.09 |
| 2001-09-03 | 6,000 | 6,000 | 5,600 | 5,600 | 54,200 | 1,272.73 |
| 2001-08-31 | 6,040 | 6,110 | 6,010 | 6,040 | 36,100 | 1,372.73 |
| 2001-08-30 | 6,070 | 6,340 | 6,040 | 6,340 | 57,400 | 1,440.91 |
| 2001-08-29 | 6,100 | 6,320 | 6,070 | 6,270 | 31,500 | 1,425 |
| 2001-08-28 | 6,250 | 6,250 | 5,980 | 6,100 | 48,400 | 1,386.36 |
| 2001-08-27 | 6,250 | 6,430 | 6,180 | 6,200 | 43,600 | 1,409.09 |
| 2001-08-24 | 6,150 | 6,150 | 5,960 | 6,130 | 113,900 | 1,393.18 |
| 2001-08-23 | 6,470 | 6,470 | 6,050 | 6,170 | 157,300 | 1,402.27 |
| 2001-08-22 | 6,410 | 6,600 | 6,350 | 6,470 | 168,700 | 1,470.45 |
| 2001-08-21 | 6,250 | 6,350 | 6,170 | 6,350 | 120,000 | 1,443.18 |
| 2001-08-20 | 6,360 | 6,650 | 6,310 | 6,350 | 72,600 | 1,443.18 |
| 2001-08-17 | 6,500 | 6,850 | 6,500 | 6,850 | 37,800 | 1,556.82 |
| 2001-08-16 | 6,700 | 6,750 | 6,580 | 6,620 | 115,000 | 1,504.55 |
| 2001-08-15 | 6,650 | 6,990 | 6,590 | 6,840 | 68,500 | 1,554.55 |
| 2001-08-14 | 6,240 | 6,450 | 6,200 | 6,350 | 48,100 | 1,443.18 |
| 2001-08-13 | 6,450 | 6,550 | 5,980 | 6,140 | 64,000 | 1,395.45 |
| 2001-08-10 | 6,790 | 6,880 | 6,500 | 6,650 | 33,400 | 1,511.36 |
| 2001-08-09 | 6,450 | 6,690 | 6,380 | 6,690 | 31,300 | 1,520.45 |
| 2001-08-08 | 6,810 | 6,810 | 6,580 | 6,680 | 24,500 | 1,518.18 |
| 2001-08-07 | 6,510 | 6,760 | 6,500 | 6,610 | 31,100 | 1,502.27 |
| 2001-08-06 | 6,700 | 6,700 | 6,500 | 6,500 | 27,800 | 1,477.27 |
| 2001-08-03 | 7,010 | 7,010 | 6,810 | 6,820 | 49,500 | 1,550 |
| 2001-08-02 | 6,800 | 7,200 | 6,700 | 7,090 | 76,200 | 1,611.36 |
| 2001-08-01 | 6,600 | 6,690 | 6,510 | 6,600 | 42,200 | 1,500 |
| 2001-07-31 | 6,320 | 6,450 | 6,300 | 6,440 | 37,600 | 1,463.64 |
| 2001-07-30 | 6,190 | 6,300 | 6,180 | 6,240 | 41,300 | 1,418.18 |
| 2001-07-27 | 6,400 | 6,530 | 6,310 | 6,310 | 75,100 | 1,434.09 |
| 2001-07-26 | 6,230 | 6,500 | 6,180 | 6,420 | 31,900 | 1,459.09 |
| 2001-07-25 | 6,090 | 6,400 | 6,060 | 6,150 | 58,200 | 1,397.73 |
| 2001-07-24 | 5,890 | 6,290 | 5,880 | 6,290 | 70,200 | 1,429.55 |
| 2001-07-23 | 6,520 | 6,550 | 6,010 | 6,090 | 74,900 | 1,384.09 |
| 2001-07-19 | 6,580 | 6,640 | 6,550 | 6,640 | 19,800 | 1,509.09 |
| 2001-07-18 | 6,700 | 6,700 | 6,520 | 6,520 | 68,300 | 1,481.82 |
| 2001-07-17 | 6,710 | 6,710 | 6,500 | 6,650 | 64,300 | 1,511.36 |
| 2001-07-16 | 7,050 | 7,090 | 7,000 | 7,010 | 16,700 | 1,593.18 |
| 2001-07-13 | 7,300 | 7,460 | 7,100 | 7,140 | 55,000 | 1,622.73 |
| 2001-07-12 | 7,070 | 7,150 | 6,900 | 7,000 | 39,300 | 1,590.91 |
| 2001-07-11 | 7,030 | 7,160 | 6,970 | 7,030 | 59,200 | 1,597.73 |
| 2001-07-10 | 7,030 | 7,190 | 7,000 | 7,180 | 55,400 | 1,631.82 |
| 2001-07-09 | 7,010 | 7,050 | 6,900 | 7,050 | 78,500 | 1,602.27 |
| 2001-07-06 | 7,270 | 7,270 | 6,990 | 7,160 | 68,600 | 1,627.27 |
| 2001-07-05 | 7,490 | 7,500 | 7,160 | 7,170 | 21,800 | 1,629.55 |
| 2001-07-04 | 7,720 | 7,720 | 7,530 | 7,600 | 21,500 | 1,727.27 |
| 2001-07-03 | 7,790 | 7,800 | 7,660 | 7,780 | 41,000 | 1,768.18 |
| 2001-07-02 | 7,680 | 7,780 | 7,540 | 7,690 | 53,700 | 1,747.73 |
| 2001-06-29 | 7,580 | 7,650 | 7,450 | 7,580 | 99,900 | 1,722.73 |
| 2001-06-28 | 7,500 | 7,550 | 7,450 | 7,500 | 128,600 | 1,704.55 |
| 2001-06-27 | 7,680 | 7,800 | 7,510 | 7,600 | 32,400 | 1,727.27 |
| 2001-06-26 | 7,840 | 7,970 | 7,630 | 7,690 | 84,100 | 1,747.73 |
| 2001-06-25 | 7,960 | 8,080 | 7,850 | 7,880 | 156,700 | 1,790.91 |
| 2001-06-22 | 7,580 | 7,750 | 7,440 | 7,660 | 131,600 | 1,740.91 |
| 2001-06-21 | 7,410 | 7,560 | 7,100 | 7,480 | 201,500 | 1,700 |
| 2001-06-20 | 6,700 | 6,870 | 6,700 | 6,810 | 90,900 | 1,547.73 |
| 2001-06-19 | 6,530 | 6,800 | 6,530 | 6,800 | 57,400 | 1,545.45 |
| 2001-06-18 | 6,950 | 6,950 | 6,520 | 6,600 | 17,100 | 1,500 |
| 2001-06-15 | 6,550 | 6,950 | 6,550 | 6,790 | 44,700 | 1,543.18 |
| 2001-06-14 | 6,840 | 6,850 | 6,700 | 6,800 | 60,600 | 1,545.45 |
| 2001-06-13 | 6,950 | 7,170 | 6,930 | 6,950 | 72,400 | 1,579.55 |
| 2001-06-12 | 7,280 | 7,360 | 6,970 | 7,100 | 106,900 | 1,613.64 |
| 2001-06-11 | 7,670 | 7,760 | 7,630 | 7,680 | 26,900 | 1,745.45 |
| 2001-06-08 | 7,870 | 7,950 | 7,770 | 7,780 | 96,000 | 1,768.18 |
| 2001-06-07 | 7,830 | 7,930 | 7,710 | 7,770 | 36,800 | 1,765.91 |
| 2001-06-06 | 8,000 | 8,100 | 7,850 | 7,990 | 58,200 | 1,815.91 |
| 2001-06-05 | 7,850 | 7,860 | 7,710 | 7,800 | 33,600 | 1,772.73 |
| 2001-06-04 | 7,940 | 7,970 | 7,920 | 7,960 | 17,900 | 1,809.09 |
| 2001-06-01 | 7,900 | 7,900 | 7,700 | 7,740 | 29,900 | 1,759.09 |
| 2001-05-31 | 7,800 | 7,880 | 7,700 | 7,790 | 41,900 | 1,770.45 |
| 2001-05-30 | 7,880 | 8,000 | 7,810 | 7,810 | 37,800 | 1,775 |
| 2001-05-29 | 7,990 | 8,300 | 7,890 | 8,000 | 32,400 | 1,818.18 |
| 2001-05-28 | 7,900 | 8,000 | 7,850 | 8,000 | 33,200 | 1,818.18 |
| 2001-05-25 | 7,900 | 8,130 | 7,900 | 7,930 | 57,700 | 1,802.27 |
| 2001-05-24 | 8,200 | 8,200 | 7,930 | 7,990 | 57,300 | 1,815.91 |
| 2001-05-23 | 8,200 | 8,350 | 8,200 | 8,270 | 80,800 | 1,879.55 |
| 2001-05-22 | 8,450 | 8,490 | 8,150 | 8,200 | 130,100 | 1,863.64 |
| 2001-05-21 | 8,360 | 8,650 | 8,250 | 8,300 | 131,600 | 1,886.36 |
| 2001-05-18 | 8,000 | 8,230 | 7,980 | 8,170 | 66,300 | 1,856.82 |
| 2001-05-17 | 8,050 | 8,090 | 7,960 | 8,030 | 63,800 | 1,825 |
| 2001-05-16 | 7,800 | 7,920 | 7,730 | 7,850 | 32,400 | 1,784.09 |
| 2001-05-15 | 7,610 | 7,900 | 7,600 | 7,900 | 37,600 | 1,795.45 |
| 2001-05-14 | 7,900 | 7,980 | 7,810 | 7,810 | 25,700 | 1,775 |
| 2001-05-11 | 8,090 | 8,150 | 8,030 | 8,070 | 28,000 | 1,834.09 |
| 2001-05-10 | 7,980 | 8,150 | 7,960 | 8,050 | 74,600 | 1,829.55 |
| 2001-05-09 | 8,260 | 8,400 | 7,960 | 8,280 | 111,000 | 1,881.82 |
| 2001-05-08 | 8,440 | 8,820 | 8,360 | 8,660 | 141,800 | 1,968.18 |
| 2001-05-07 | 8,500 | 8,590 | 8,340 | 8,400 | 124,800 | 1,909.09 |
| 2001-05-02 | 8,200 | 8,500 | 7,800 | 8,450 | 193,300 | 1,920.45 |
| 2001-05-01 | 7,400 | 8,200 | 7,350 | 8,200 | 296,600 | 1,863.64 |
| 2001-04-27 | 7,000 | 7,240 | 6,950 | 7,200 | 95,900 | 1,636.36 |
| 2001-04-26 | 6,990 | 7,050 | 6,890 | 6,900 | 129,800 | 1,568.18 |
| 2001-04-25 | 7,000 | 7,050 | 6,880 | 6,990 | 49,000 | 1,588.64 |
| 2001-04-24 | 6,850 | 7,050 | 6,610 | 6,610 | 56,000 | 1,502.27 |
| 2001-04-23 | 6,990 | 7,090 | 6,880 | 7,080 | 32,000 | 1,609.09 |
| 2001-04-20 | 7,080 | 7,130 | 6,910 | 6,990 | 59,200 | 1,588.64 |
| 2001-04-19 | 6,940 | 7,170 | 6,910 | 7,040 | 154,000 | 1,600 |
| 2001-04-18 | 6,700 | 6,800 | 6,510 | 6,670 | 97,200 | 1,515.91 |
| 2001-04-17 | 6,610 | 6,620 | 6,410 | 6,500 | 82,100 | 1,477.27 |
| 2001-04-16 | 6,800 | 6,800 | 6,670 | 6,700 | 75,800 | 1,522.73 |
| 2001-04-13 | 7,060 | 7,160 | 6,700 | 6,830 | 112,100 | 1,552.27 |
| 2001-04-12 | 6,930 | 7,200 | 6,920 | 7,060 | 171,000 | 1,604.55 |
| 2001-04-11 | 6,720 | 6,910 | 6,600 | 6,630 | 87,100 | 1,506.82 |
| 2001-04-10 | 6,600 | 6,600 | 6,400 | 6,420 | 32,400 | 1,459.09 |
| 2001-04-09 | 6,600 | 6,740 | 6,600 | 6,650 | 75,000 | 1,511.36 |
| 2001-04-06 | 6,900 | 7,070 | 6,750 | 6,890 | 140,400 | 1,565.91 |
| 2001-04-05 | 6,480 | 6,600 | 6,480 | 6,510 | 49,600 | 1,479.55 |
| 2001-04-04 | 6,500 | 6,550 | 6,360 | 6,370 | 64,300 | 1,447.73 |
| 2001-04-03 | 6,500 | 6,700 | 6,500 | 6,700 | 66,400 | 1,522.73 |
| 2001-04-02 | 6,810 | 7,070 | 6,530 | 6,530 | 63,700 | 1,484.09 |
| 2001-03-30 | 7,400 | 7,490 | 6,680 | 6,690 | 83,100 | 1,520.45 |
| 2001-03-29 | 7,400 | 7,400 | 7,200 | 7,310 | 75,900 | 1,661.36 |
| 2001-03-28 | 7,500 | 7,580 | 7,350 | 7,500 | 54,000 | 1,704.55 |
| 2001-03-27 | 7,380 | 7,500 | 7,250 | 7,500 | 76,200 | 1,704.55 |
| 2001-03-26 | 7,200 | 7,500 | 7,200 | 7,390 | 228,200 | 1,679.55 |
| 2001-03-23 | 6,400 | 7,040 | 6,400 | 6,900 | 96,200 | 1,568.18 |
| 2001-03-22 | 6,700 | 6,820 | 6,300 | 6,300 | 85,800 | 1,431.82 |
| 2001-03-21 | 6,370 | 6,890 | 6,370 | 6,800 | 66,100 | 1,545.45 |
| 2001-03-19 | 6,800 | 7,000 | 6,380 | 6,470 | 42,700 | 1,470.45 |
| 2001-03-16 | 6,810 | 6,950 | 6,700 | 6,800 | 53,100 | 1,545.45 |
| 2001-03-15 | 6,560 | 6,710 | 6,060 | 6,510 | 78,100 | 1,479.55 |
| 2001-03-14 | 6,850 | 6,930 | 6,660 | 6,900 | 92,500 | 1,568.18 |
| 2001-03-13 | 6,900 | 6,900 | 6,650 | 6,650 | 71,700 | 1,511.36 |
| 2001-03-12 | 7,200 | 7,400 | 7,110 | 7,300 | 53,700 | 1,659.09 |
| 2001-03-09 | 7,850 | 7,940 | 7,500 | 7,560 | 65,800 | 1,718.18 |
| 2001-03-08 | 7,890 | 8,350 | 7,650 | 8,350 | 58,400 | 1,897.73 |
| 2001-03-07 | 7,650 | 7,950 | 7,470 | 7,790 | 118,100 | 1,770.45 |
| 2001-03-06 | 7,450 | 7,750 | 7,340 | 7,450 | 89,600 | 1,693.18 |
| 2001-03-05 | 7,150 | 7,450 | 7,150 | 7,350 | 137,700 | 1,670.45 |
| 2001-03-02 | 7,000 | 7,350 | 6,900 | 7,100 | 128,400 | 1,613.64 |
| 2001-03-01 | 6,990 | 7,200 | 6,610 | 7,180 | 228,000 | 1,631.82 |
| 2001-02-28 | 7,790 | 8,000 | 7,490 | 7,490 | 123,500 | 1,702.27 |
| 2001-02-27 | 8,590 | 8,590 | 7,980 | 8,490 | 65,800 | 1,929.55 |
| 2001-02-26 | 8,900 | 8,900 | 8,600 | 8,600 | 40,900 | 1,954.55 |
| 2001-02-23 | 8,650 | 9,200 | 8,650 | 9,000 | 37,500 | 2,045.45 |
| 2001-02-22 | 8,880 | 8,950 | 8,600 | 8,750 | 39,700 | 1,988.64 |
| 2001-02-21 | 8,940 | 9,000 | 8,880 | 8,980 | 32,000 | 2,040.91 |
| 2001-02-20 | 8,800 | 9,000 | 8,800 | 8,950 | 32,800 | 2,034.09 |
| 2001-02-19 | 8,920 | 9,000 | 8,920 | 8,980 | 16,400 | 2,040.91 |
| 2001-02-16 | 8,920 | 9,210 | 8,920 | 9,000 | 42,800 | 2,045.45 |
| 2001-02-15 | 8,920 | 9,140 | 8,850 | 8,850 | 31,300 | 2,011.36 |
| 2001-02-14 | 9,150 | 9,180 | 9,000 | 9,120 | 16,900 | 2,072.73 |
| 2001-02-13 | 9,000 | 9,280 | 8,900 | 9,240 | 29,300 | 2,100 |
| 2001-02-09 | 8,990 | 9,300 | 8,900 | 9,300 | 80,700 | 2,113.64 |
| 2001-02-08 | 9,200 | 9,400 | 9,100 | 9,190 | 50,000 | 2,088.64 |
| 2001-02-07 | 9,310 | 9,680 | 9,220 | 9,500 | 35,500 | 2,159.09 |
| 2001-02-06 | 9,240 | 9,440 | 9,240 | 9,400 | 19,900 | 2,136.36 |
| 2001-02-05 | 9,290 | 9,750 | 9,260 | 9,640 | 41,000 | 2,190.91 |
| 2001-02-02 | 9,550 | 9,590 | 9,260 | 9,400 | 17,400 | 2,136.36 |
| 2001-02-01 | 9,710 | 9,710 | 9,500 | 9,600 | 22,600 | 2,181.82 |
| 2001-01-31 | 9,440 | 9,960 | 9,300 | 9,840 | 58,100 | 2,236.36 |
| 2001-01-30 | 9,030 | 9,390 | 8,900 | 9,390 | 45,600 | 2,134.09 |
| 2001-01-29 | 9,110 | 9,300 | 8,900 | 8,930 | 68,400 | 2,029.55 |
| 2001-01-26 | 9,500 | 9,500 | 9,000 | 9,210 | 55,100 | 2,093.18 |
| 2001-01-25 | 9,400 | 9,610 | 9,110 | 9,600 | 60,100 | 2,181.82 |
| 2001-01-24 | 9,770 | 10,150 | 9,340 | 9,600 | 52,600 | 2,181.82 |
| 2001-01-23 | 9,670 | 9,750 | 9,150 | 9,750 | 63,900 | 2,215.91 |
| 2001-01-22 | 10,200 | 10,200 | 9,510 | 9,680 | 38,300 | 2,200 |
| 2001-01-19 | 10,000 | 10,400 | 10,000 | 10,350 | 54,400 | 2,352.27 |
| 2001-01-18 | 10,600 | 10,780 | 9,700 | 10,000 | 64,800 | 2,272.73 |
| 2001-01-17 | 9,600 | 10,600 | 9,350 | 10,440 | 88,700 | 2,372.73 |
| 2001-01-16 | 9,300 | 9,950 | 9,300 | 9,900 | 125,100 | 2,250 |
| 2001-01-15 | 8,900 | 9,000 | 8,850 | 9,000 | 33,400 | 2,045.45 |
| 2001-01-12 | 7,700 | 8,290 | 7,550 | 8,000 | 104,500 | 1,818.18 |
| 2001-01-11 | 8,500 | 8,500 | 7,800 | 7,800 | 47,400 | 1,772.73 |
| 2001-01-10 | 9,200 | 9,290 | 8,800 | 8,800 | 75,300 | 2,000 |
| 2001-01-09 | 9,800 | 9,830 | 9,440 | 9,800 | 65,100 | 2,227.27 |
| 2001-01-05 | 9,790 | 9,900 | 9,650 | 9,900 | 48,100 | 2,250 |
| 2001-01-04 | 10,030 | 10,300 | 9,530 | 9,650 | 34,800 | 2,193.18 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株