9766 コナミグループ(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 | 3,800 | 3,890 | 3,780 | 3,890 | 221,900 | 3,890 |
| 2001-12-27 | 3,660 | 3,740 | 3,650 | 3,720 | 312,500 | 3,720 |
| 2001-12-26 | 3,610 | 3,670 | 3,570 | 3,610 | 456,200 | 3,610 |
| 2001-12-25 | 3,590 | 3,650 | 3,480 | 3,590 | 573,500 | 3,590 |
| 2001-12-21 | 3,410 | 3,550 | 3,380 | 3,540 | 602,900 | 3,540 |
| 2001-12-20 | 3,400 | 3,420 | 3,280 | 3,360 | 651,500 | 3,360 |
| 2001-12-19 | 3,350 | 3,500 | 3,240 | 3,450 | 680,000 | 3,450 |
| 2001-12-18 | 3,600 | 3,640 | 3,350 | 3,500 | 615,100 | 3,500 |
| 2001-12-17 | 3,690 | 3,730 | 3,560 | 3,620 | 487,500 | 3,620 |
| 2001-12-14 | 3,760 | 3,840 | 3,720 | 3,740 | 515,300 | 3,740 |
| 2001-12-13 | 3,910 | 3,920 | 3,790 | 3,860 | 455,000 | 3,860 |
| 2001-12-12 | 3,900 | 3,980 | 3,850 | 3,980 | 451,700 | 3,980 |
| 2001-12-11 | 3,840 | 3,930 | 3,760 | 3,930 | 711,800 | 3,930 |
| 2001-12-10 | 3,950 | 3,950 | 3,750 | 3,840 | 572,200 | 3,840 |
| 2001-12-07 | 3,800 | 3,930 | 3,800 | 3,900 | 328,700 | 3,900 |
| 2001-12-06 | 4,110 | 4,120 | 3,810 | 3,840 | 902,900 | 3,840 |
| 2001-12-05 | 4,050 | 4,090 | 3,960 | 4,010 | 506,800 | 4,010 |
| 2001-12-04 | 4,090 | 4,120 | 4,010 | 4,100 | 272,400 | 4,100 |
| 2001-12-03 | 4,170 | 4,190 | 4,000 | 4,040 | 314,800 | 4,040 |
| 2001-11-30 | 4,200 | 4,300 | 4,150 | 4,170 | 389,400 | 4,170 |
| 2001-11-29 | 4,220 | 4,260 | 4,080 | 4,130 | 342,400 | 4,130 |
| 2001-11-28 | 4,300 | 4,350 | 4,260 | 4,270 | 287,700 | 4,270 |
| 2001-11-27 | 4,400 | 4,420 | 4,280 | 4,310 | 388,000 | 4,310 |
| 2001-11-26 | 4,310 | 4,430 | 4,310 | 4,360 | 427,900 | 4,360 |
| 2001-11-22 | 4,200 | 4,220 | 4,140 | 4,220 | 319,500 | 4,220 |
| 2001-11-21 | 4,180 | 4,220 | 4,130 | 4,160 | 311,900 | 4,160 |
| 2001-11-20 | 4,150 | 4,230 | 4,090 | 4,190 | 477,400 | 4,190 |
| 2001-11-19 | 4,150 | 4,230 | 4,080 | 4,120 | 521,900 | 4,120 |
| 2001-11-16 | 4,310 | 4,420 | 4,220 | 4,260 | 1,276,000 | 4,260 |
| 2001-11-15 | 4,430 | 4,520 | 4,260 | 4,360 | 1,170,500 | 4,360 |
| 2001-11-14 | 4,160 | 4,420 | 4,160 | 4,380 | 1,243,400 | 4,380 |
| 2001-11-13 | 4,070 | 4,160 | 4,020 | 4,060 | 511,500 | 4,060 |
| 2001-11-12 | 4,110 | 4,200 | 4,020 | 4,050 | 265,200 | 4,050 |
| 2001-11-09 | 4,100 | 4,220 | 4,090 | 4,110 | 304,900 | 4,110 |
| 2001-11-08 | 4,180 | 4,250 | 4,020 | 4,120 | 538,400 | 4,120 |
| 2001-11-07 | 4,010 | 4,230 | 3,970 | 4,130 | 1,351,000 | 4,130 |
| 2001-11-06 | 3,740 | 4,000 | 3,710 | 3,900 | 398,700 | 3,900 |
| 2001-11-05 | 3,790 | 3,790 | 3,630 | 3,690 | 182,700 | 3,690 |
| 2001-11-02 | 3,740 | 3,890 | 3,740 | 3,800 | 398,700 | 3,800 |
| 2001-11-01 | 3,860 | 3,860 | 3,670 | 3,720 | 328,900 | 3,720 |
| 2001-10-31 | 3,830 | 3,850 | 3,780 | 3,810 | 312,500 | 3,810 |
| 2001-10-30 | 3,980 | 3,980 | 3,870 | 3,880 | 236,200 | 3,880 |
| 2001-10-29 | 4,050 | 4,100 | 4,000 | 4,010 | 377,500 | 4,010 |
| 2001-10-26 | 3,920 | 4,070 | 3,830 | 4,000 | 421,800 | 4,000 |
| 2001-10-25 | 4,060 | 4,100 | 3,900 | 3,950 | 359,700 | 3,950 |
| 2001-10-24 | 4,000 | 4,110 | 4,000 | 4,050 | 257,500 | 4,050 |
| 2001-10-23 | 4,090 | 4,120 | 4,000 | 4,040 | 209,200 | 4,040 |
| 2001-10-22 | 4,000 | 4,070 | 3,980 | 4,040 | 430,500 | 4,040 |
| 2001-10-19 | 4,100 | 4,100 | 3,970 | 3,970 | 645,500 | 3,970 |
| 2001-10-18 | 4,000 | 4,200 | 3,950 | 4,100 | 1,034,900 | 4,100 |
| 2001-10-17 | 3,990 | 4,100 | 3,890 | 4,030 | 743,000 | 4,030 |
| 2001-10-16 | 4,000 | 4,050 | 3,920 | 3,990 | 724,000 | 3,990 |
| 2001-10-15 | 4,050 | 4,070 | 3,960 | 4,000 | 711,900 | 4,000 |
| 2001-10-12 | 3,920 | 4,070 | 3,880 | 3,950 | 672,100 | 3,950 |
| 2001-10-11 | 3,960 | 4,050 | 3,850 | 3,860 | 1,042,200 | 3,860 |
| 2001-10-10 | 3,710 | 3,830 | 3,700 | 3,750 | 834,400 | 3,750 |
| 2001-10-09 | 3,560 | 3,740 | 3,550 | 3,610 | 1,517,500 | 3,610 |
| 2001-10-05 | 3,590 | 3,790 | 3,460 | 3,560 | 1,599,800 | 3,560 |
| 2001-10-04 | 3,250 | 3,340 | 3,210 | 3,290 | 537,600 | 3,290 |
| 2001-10-03 | 3,350 | 3,380 | 3,080 | 3,110 | 636,100 | 3,110 |
| 2001-10-02 | 3,110 | 3,270 | 3,080 | 3,270 | 496,600 | 3,270 |
| 2001-10-01 | 2,975 | 3,150 | 2,955 | 3,150 | 468,400 | 3,150 |
| 2001-09-28 | 2,895 | 3,090 | 2,880 | 2,895 | 684,000 | 2,895 |
| 2001-09-27 | 2,860 | 2,905 | 2,810 | 2,855 | 286,600 | 2,855 |
| 2001-09-26 | 2,790 | 2,900 | 2,785 | 2,890 | 213,400 | 2,890 |
| 2001-09-25 | 2,960 | 2,975 | 2,835 | 2,870 | 288,500 | 2,870 |
| 2001-09-21 | 2,715 | 2,890 | 2,705 | 2,865 | 599,400 | 2,865 |
| 2001-09-20 | 2,820 | 2,850 | 2,725 | 2,800 | 871,000 | 2,800 |
| 2001-09-19 | 2,780 | 2,920 | 2,760 | 2,830 | 1,682,100 | 2,830 |
| 2001-09-18 | 2,760 | 2,880 | 2,680 | 2,820 | 1,168,500 | 2,820 |
| 2001-09-17 | 3,000 | 3,050 | 2,800 | 2,800 | 403,000 | 2,800 |
| 2001-09-14 | 3,150 | 3,440 | 3,150 | 3,300 | 698,300 | 3,300 |
| 2001-09-13 | 3,300 | 3,300 | 3,300 | 3,300 | 74,200 | 3,300 |
| 2001-09-12 | 3,550 | 3,550 | 3,550 | 3,550 | 20,200 | 3,550 |
| 2001-09-11 | 3,780 | 3,830 | 3,750 | 3,800 | 200,200 | 3,800 |
| 2001-09-10 | 3,800 | 3,900 | 3,730 | 3,730 | 235,800 | 3,730 |
| 2001-09-07 | 3,700 | 3,830 | 3,680 | 3,780 | 343,800 | 3,780 |
| 2001-09-06 | 3,600 | 3,700 | 3,550 | 3,650 | 359,300 | 3,650 |
| 2001-09-05 | 3,600 | 3,640 | 3,530 | 3,570 | 245,700 | 3,570 |
| 2001-09-04 | 3,510 | 3,700 | 3,510 | 3,700 | 272,200 | 3,700 |
| 2001-09-03 | 3,750 | 3,760 | 3,500 | 3,510 | 182,200 | 3,510 |
| 2001-08-31 | 3,600 | 3,750 | 3,590 | 3,750 | 296,700 | 3,750 |
| 2001-08-30 | 3,770 | 3,770 | 3,650 | 3,700 | 221,400 | 3,700 |
| 2001-08-29 | 3,830 | 3,890 | 3,740 | 3,820 | 260,400 | 3,820 |
| 2001-08-28 | 3,780 | 3,900 | 3,740 | 3,880 | 701,800 | 3,880 |
| 2001-08-27 | 3,590 | 3,730 | 3,510 | 3,680 | 304,100 | 3,680 |
| 2001-08-24 | 3,600 | 3,610 | 3,370 | 3,490 | 785,700 | 3,490 |
| 2001-08-23 | 3,920 | 3,950 | 3,450 | 3,650 | 764,500 | 3,650 |
| 2001-08-22 | 4,070 | 4,080 | 3,920 | 3,920 | 652,800 | 3,920 |
| 2001-08-21 | 4,180 | 4,190 | 4,050 | 4,170 | 316,300 | 4,170 |
| 2001-08-20 | 4,150 | 4,200 | 4,100 | 4,140 | 310,000 | 4,140 |
| 2001-08-17 | 4,080 | 4,220 | 4,070 | 4,170 | 580,300 | 4,170 |
| 2001-08-16 | 4,170 | 4,180 | 4,070 | 4,180 | 443,400 | 4,180 |
| 2001-08-15 | 4,140 | 4,240 | 4,120 | 4,220 | 951,100 | 4,220 |
| 2001-08-14 | 4,170 | 4,210 | 4,120 | 4,170 | 795,400 | 4,170 |
| 2001-08-13 | 4,200 | 4,250 | 4,000 | 4,140 | 2,990,500 | 4,140 |
| 2001-08-10 | 4,250 | 4,250 | 4,250 | 4,250 | 661,800 | 4,250 |
| 2001-08-09 | 5,250 | 5,330 | 5,200 | 5,250 | 251,600 | 5,250 |
| 2001-08-08 | 5,250 | 5,280 | 5,200 | 5,250 | 160,600 | 5,250 |
| 2001-08-07 | 5,300 | 5,340 | 5,220 | 5,300 | 274,100 | 5,300 |
| 2001-08-06 | 5,530 | 5,530 | 5,340 | 5,370 | 208,900 | 5,370 |
| 2001-08-03 | 5,390 | 5,600 | 5,390 | 5,560 | 231,400 | 5,560 |
| 2001-08-02 | 5,550 | 5,600 | 5,500 | 5,510 | 190,700 | 5,510 |
| 2001-08-01 | 5,500 | 5,510 | 5,450 | 5,490 | 318,600 | 5,490 |
| 2001-07-31 | 5,480 | 5,530 | 5,430 | 5,530 | 389,700 | 5,530 |
| 2001-07-30 | 5,330 | 5,460 | 5,300 | 5,390 | 210,500 | 5,390 |
| 2001-07-27 | 5,750 | 5,770 | 5,600 | 5,630 | 279,800 | 5,630 |
| 2001-07-26 | 5,580 | 5,840 | 5,540 | 5,770 | 279,900 | 5,770 |
| 2001-07-25 | 5,390 | 5,690 | 5,370 | 5,680 | 445,800 | 5,680 |
| 2001-07-24 | 5,300 | 5,400 | 5,230 | 5,400 | 314,600 | 5,400 |
| 2001-07-23 | 5,440 | 5,440 | 5,250 | 5,270 | 256,300 | 5,270 |
| 2001-07-19 | 5,100 | 5,350 | 5,100 | 5,350 | 193,100 | 5,350 |
| 2001-07-18 | 5,330 | 5,330 | 5,130 | 5,180 | 243,800 | 5,180 |
| 2001-07-17 | 5,120 | 5,200 | 5,080 | 5,180 | 164,100 | 5,180 |
| 2001-07-16 | 5,490 | 5,490 | 5,350 | 5,380 | 150,000 | 5,380 |
| 2001-07-13 | 5,360 | 5,440 | 5,330 | 5,390 | 257,200 | 5,390 |
| 2001-07-12 | 5,430 | 5,470 | 5,300 | 5,310 | 340,000 | 5,310 |
| 2001-07-11 | 5,110 | 5,230 | 5,040 | 5,230 | 293,500 | 5,230 |
| 2001-07-10 | 5,120 | 5,200 | 5,050 | 5,200 | 359,400 | 5,200 |
| 2001-07-09 | 4,930 | 5,080 | 4,890 | 5,070 | 1,042,000 | 5,070 |
| 2001-07-06 | 5,300 | 5,310 | 5,170 | 5,230 | 740,900 | 5,230 |
| 2001-07-05 | 5,600 | 5,670 | 5,550 | 5,610 | 263,900 | 5,610 |
| 2001-07-04 | 5,960 | 5,960 | 5,700 | 5,700 | 211,400 | 5,700 |
| 2001-07-03 | 5,950 | 6,030 | 5,890 | 6,000 | 412,800 | 6,000 |
| 2001-07-02 | 5,790 | 5,800 | 5,630 | 5,750 | 180,700 | 5,750 |
| 2001-06-29 | 5,710 | 5,780 | 5,620 | 5,690 | 266,700 | 5,690 |
| 2001-06-28 | 5,700 | 5,750 | 5,570 | 5,620 | 222,100 | 5,620 |
| 2001-06-27 | 5,650 | 5,790 | 5,630 | 5,650 | 344,000 | 5,650 |
| 2001-06-26 | 5,900 | 5,930 | 5,650 | 5,740 | 241,200 | 5,740 |
| 2001-06-25 | 6,120 | 6,120 | 5,820 | 5,850 | 168,200 | 5,850 |
| 2001-06-22 | 5,700 | 6,130 | 5,700 | 6,030 | 338,500 | 6,030 |
| 2001-06-21 | 5,850 | 5,930 | 5,800 | 5,900 | 268,400 | 5,900 |
| 2001-06-20 | 5,660 | 5,740 | 5,530 | 5,670 | 496,100 | 5,670 |
| 2001-06-19 | 5,900 | 6,000 | 5,810 | 5,890 | 173,800 | 5,890 |
| 2001-06-18 | 5,900 | 5,930 | 5,860 | 5,900 | 312,800 | 5,900 |
| 2001-06-15 | 5,900 | 6,000 | 5,670 | 6,000 | 521,200 | 6,000 |
| 2001-06-14 | 6,250 | 6,250 | 5,960 | 5,960 | 356,500 | 5,960 |
| 2001-06-13 | 6,350 | 6,350 | 6,180 | 6,240 | 300,600 | 6,240 |
| 2001-06-12 | 6,410 | 6,410 | 6,110 | 6,160 | 360,900 | 6,160 |
| 2001-06-11 | 6,450 | 6,490 | 6,390 | 6,440 | 143,600 | 6,440 |
| 2001-06-08 | 6,370 | 6,420 | 6,230 | 6,380 | 375,600 | 6,380 |
| 2001-06-07 | 6,260 | 6,340 | 6,180 | 6,190 | 181,700 | 6,190 |
| 2001-06-06 | 6,360 | 6,420 | 6,300 | 6,390 | 181,100 | 6,390 |
| 2001-06-05 | 6,390 | 6,390 | 6,210 | 6,300 | 139,900 | 6,300 |
| 2001-06-04 | 6,270 | 6,400 | 6,160 | 6,390 | 263,100 | 6,390 |
| 2001-06-01 | 6,250 | 6,410 | 6,170 | 6,270 | 317,600 | 6,270 |
| 2001-05-31 | 6,170 | 6,220 | 6,150 | 6,150 | 500,300 | 6,150 |
| 2001-05-30 | 6,500 | 6,500 | 6,350 | 6,470 | 250,800 | 6,470 |
| 2001-05-29 | 6,600 | 6,600 | 6,470 | 6,550 | 162,100 | 6,550 |
| 2001-05-28 | 6,500 | 6,630 | 6,490 | 6,610 | 289,600 | 6,610 |
| 2001-05-25 | 6,700 | 6,700 | 6,450 | 6,530 | 278,900 | 6,530 |
| 2001-05-24 | 6,550 | 6,650 | 6,550 | 6,620 | 436,000 | 6,620 |
| 2001-05-23 | 6,560 | 6,640 | 6,500 | 6,600 | 482,500 | 6,600 |
| 2001-05-22 | 6,650 | 6,700 | 6,600 | 6,630 | 339,600 | 6,630 |
| 2001-05-21 | 6,500 | 6,630 | 6,490 | 6,590 | 266,100 | 6,590 |
| 2001-05-18 | 6,500 | 6,650 | 6,490 | 6,550 | 544,800 | 6,550 |
| 2001-05-17 | 6,550 | 6,610 | 6,460 | 6,550 | 567,700 | 6,550 |
| 2001-05-16 | 6,490 | 6,520 | 6,410 | 6,410 | 608,400 | 6,410 |
| 2001-05-15 | 6,290 | 6,470 | 6,290 | 6,390 | 729,700 | 6,390 |
| 2001-05-14 | 6,280 | 6,420 | 6,200 | 6,380 | 510,300 | 6,380 |
| 2001-05-11 | 6,230 | 6,330 | 6,130 | 6,180 | 390,900 | 6,180 |
| 2001-05-10 | 6,160 | 6,250 | 6,090 | 6,150 | 577,500 | 6,150 |
| 2001-05-09 | 6,370 | 6,400 | 6,210 | 6,210 | 710,000 | 6,210 |
| 2001-05-08 | 6,730 | 6,730 | 6,420 | 6,420 | 674,000 | 6,420 |
| 2001-05-07 | 6,600 | 6,760 | 6,510 | 6,730 | 927,900 | 6,730 |
| 2001-05-02 | 6,200 | 6,500 | 6,160 | 6,500 | 827,100 | 6,500 |
| 2001-05-01 | 6,000 | 6,140 | 5,970 | 6,130 | 540,100 | 6,130 |
| 2001-04-27 | 5,900 | 6,000 | 5,850 | 5,930 | 318,300 | 5,930 |
| 2001-04-26 | 5,930 | 5,930 | 5,850 | 5,930 | 183,300 | 5,930 |
| 2001-04-25 | 5,930 | 5,950 | 5,830 | 5,860 | 322,400 | 5,860 |
| 2001-04-24 | 5,760 | 5,800 | 5,650 | 5,730 | 302,400 | 5,730 |
| 2001-04-23 | 6,000 | 6,020 | 5,760 | 5,920 | 397,900 | 5,920 |
| 2001-04-20 | 5,950 | 6,020 | 5,750 | 5,910 | 1,144,200 | 5,910 |
| 2001-04-19 | 5,700 | 5,770 | 5,630 | 5,650 | 941,200 | 5,650 |
| 2001-04-18 | 5,320 | 5,470 | 5,320 | 5,400 | 411,000 | 5,400 |
| 2001-04-17 | 5,350 | 5,390 | 5,220 | 5,320 | 349,500 | 5,320 |
| 2001-04-16 | 5,620 | 5,620 | 5,360 | 5,420 | 290,600 | 5,420 |
| 2001-04-13 | 5,430 | 5,680 | 5,350 | 5,620 | 985,400 | 5,620 |
| 2001-04-12 | 5,260 | 5,300 | 5,030 | 5,100 | 826,200 | 5,100 |
| 2001-04-11 | 5,400 | 5,440 | 5,220 | 5,230 | 879,900 | 5,230 |
| 2001-04-10 | 5,390 | 5,510 | 5,250 | 5,470 | 902,600 | 5,470 |
| 2001-04-09 | 5,500 | 5,650 | 5,450 | 5,590 | 541,000 | 5,590 |
| 2001-04-06 | 5,830 | 5,850 | 5,550 | 5,550 | 748,600 | 5,550 |
| 2001-04-05 | 5,800 | 5,950 | 5,800 | 5,880 | 496,500 | 5,880 |
| 2001-04-04 | 5,700 | 5,780 | 5,600 | 5,750 | 380,700 | 5,750 |
| 2001-04-03 | 5,530 | 5,830 | 5,530 | 5,780 | 400,400 | 5,780 |
| 2001-04-02 | 5,910 | 5,910 | 5,630 | 5,680 | 492,600 | 5,680 |
| 2001-03-30 | 6,000 | 6,030 | 5,780 | 5,910 | 435,500 | 5,910 |
| 2001-03-29 | 6,000 | 6,080 | 5,860 | 6,000 | 569,200 | 6,000 |
| 2001-03-28 | 6,200 | 6,260 | 6,040 | 6,210 | 986,400 | 6,210 |
| 2001-03-27 | 5,830 | 6,200 | 5,750 | 5,990 | 1,241,500 | 5,990 |
| 2001-03-26 | 5,900 | 5,900 | 5,600 | 5,830 | 1,367,200 | 5,830 |
| 2001-03-23 | 5,540 | 5,840 | 5,230 | 5,600 | 2,690,100 | 5,600 |
| 2001-03-22 | 5,370 | 5,990 | 5,350 | 5,640 | 1,236,200 | 5,640 |
| 2001-03-21 | 5,000 | 5,350 | 4,990 | 5,350 | 809,400 | 5,350 |
| 2001-03-19 | 4,750 | 4,880 | 4,730 | 4,850 | 336,400 | 4,850 |
| 2001-03-16 | 4,750 | 4,880 | 4,730 | 4,760 | 406,200 | 4,760 |
| 2001-03-15 | 4,710 | 4,790 | 4,670 | 4,790 | 451,200 | 4,790 |
| 2001-03-14 | 4,840 | 4,890 | 4,720 | 4,810 | 824,900 | 4,810 |
| 2001-03-13 | 4,750 | 4,800 | 4,660 | 4,740 | 691,900 | 4,740 |
| 2001-03-12 | 4,750 | 4,960 | 4,720 | 4,810 | 964,600 | 4,810 |
| 2001-03-09 | 4,650 | 4,940 | 4,550 | 4,900 | 1,821,200 | 4,900 |
| 2001-03-08 | 4,820 | 4,880 | 4,700 | 4,800 | 734,400 | 4,800 |
| 2001-03-07 | 4,780 | 4,840 | 4,640 | 4,800 | 1,240,100 | 4,800 |
| 2001-03-06 | 4,420 | 4,920 | 4,410 | 4,660 | 2,951,300 | 4,660 |
| 2001-03-05 | 4,420 | 4,680 | 4,250 | 4,470 | 1,389,900 | 4,470 |
| 2001-03-02 | 4,630 | 4,660 | 4,560 | 4,620 | 882,700 | 4,620 |
| 2001-03-01 | 4,750 | 4,790 | 4,610 | 4,710 | 546,700 | 4,710 |
| 2001-02-28 | 4,700 | 4,960 | 4,680 | 4,950 | 561,600 | 4,950 |
| 2001-02-27 | 4,710 | 4,790 | 4,660 | 4,750 | 1,057,800 | 4,750 |
| 2001-02-26 | 5,110 | 5,140 | 4,820 | 4,910 | 594,500 | 4,910 |
| 2001-02-23 | 5,020 | 5,180 | 4,900 | 5,110 | 1,372,100 | 5,110 |
| 2001-02-22 | 4,810 | 4,900 | 4,600 | 4,820 | 1,912,700 | 4,820 |
| 2001-02-21 | 5,510 | 5,760 | 5,470 | 5,560 | 775,400 | 5,560 |
| 2001-02-20 | 5,800 | 5,950 | 5,500 | 5,810 | 1,065,500 | 5,810 |
| 2001-02-19 | 5,450 | 5,570 | 5,340 | 5,400 | 703,400 | 5,400 |
| 2001-02-16 | 5,950 | 6,040 | 5,920 | 5,950 | 232,700 | 5,950 |
| 2001-02-15 | 5,900 | 6,220 | 5,900 | 6,050 | 341,300 | 6,050 |
| 2001-02-14 | 6,030 | 6,120 | 5,960 | 6,000 | 433,100 | 6,000 |
| 2001-02-13 | 6,400 | 6,530 | 6,230 | 6,230 | 539,400 | 6,230 |
| 2001-02-09 | 6,310 | 6,700 | 6,310 | 6,490 | 863,400 | 6,490 |
| 2001-02-08 | 6,350 | 6,680 | 6,160 | 6,360 | 918,400 | 6,360 |
| 2001-02-07 | 6,520 | 6,580 | 6,040 | 6,120 | 581,700 | 6,120 |
| 2001-02-06 | 6,350 | 6,730 | 6,320 | 6,620 | 631,100 | 6,620 |
| 2001-02-05 | 6,410 | 6,600 | 6,410 | 6,450 | 725,100 | 6,450 |
| 2001-02-02 | 6,690 | 6,840 | 6,690 | 6,700 | 650,100 | 6,700 |
| 2001-02-01 | 6,700 | 6,890 | 6,670 | 6,890 | 938,100 | 6,890 |
| 2001-01-31 | 6,620 | 7,130 | 6,410 | 6,990 | 1,380,100 | 6,990 |
| 2001-01-30 | 6,670 | 6,950 | 6,650 | 6,720 | 2,391,000 | 6,720 |
| 2001-01-29 | 7,600 | 7,900 | 7,480 | 7,650 | 498,800 | 7,650 |
| 2001-01-26 | 8,030 | 8,130 | 7,860 | 8,000 | 454,300 | 8,000 |
| 2001-01-25 | 7,700 | 8,020 | 7,650 | 7,930 | 704,400 | 7,930 |
| 2001-01-24 | 7,510 | 7,750 | 7,430 | 7,500 | 417,100 | 7,500 |
| 2001-01-23 | 7,410 | 7,790 | 7,400 | 7,510 | 311,300 | 7,510 |
| 2001-01-22 | 7,760 | 7,800 | 7,610 | 7,610 | 285,600 | 7,610 |
| 2001-01-19 | 8,090 | 8,300 | 7,750 | 7,860 | 774,400 | 7,860 |
| 2001-01-18 | 8,190 | 8,400 | 7,850 | 7,960 | 719,800 | 7,960 |
| 2001-01-17 | 8,270 | 8,300 | 7,870 | 8,090 | 622,000 | 8,090 |
| 2001-01-16 | 8,800 | 8,900 | 8,680 | 8,870 | 390,400 | 8,870 |
| 2001-01-15 | 8,050 | 8,900 | 8,050 | 8,700 | 608,100 | 8,700 |
| 2001-01-12 | 8,010 | 8,200 | 7,800 | 8,150 | 426,500 | 8,150 |
| 2001-01-11 | 8,260 | 8,440 | 7,720 | 8,410 | 381,700 | 8,410 |
| 2001-01-10 | 8,850 | 8,980 | 8,420 | 8,460 | 327,300 | 8,460 |
| 2001-01-09 | 8,800 | 9,000 | 8,750 | 8,880 | 510,200 | 8,880 |
| 2001-01-05 | 8,350 | 8,770 | 8,350 | 8,750 | 179,100 | 8,750 |
| 2001-01-04 | 8,470 | 8,750 | 8,470 | 8,550 | 92,700 | 8,550 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株