9962 (株)ミスミグループ本社 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 | 4,170 | 4,420 | 4,170 | 4,210 | 27,900 | 467.78 |
| 2001-12-27 | 3,830 | 4,190 | 3,790 | 4,190 | 26,000 | 465.56 |
| 2001-12-26 | 4,040 | 4,040 | 3,880 | 3,890 | 15,700 | 432.22 |
| 2001-12-25 | 3,920 | 4,090 | 3,770 | 4,090 | 30,800 | 454.44 |
| 2001-12-21 | 4,050 | 4,100 | 3,830 | 3,920 | 43,500 | 435.56 |
| 2001-12-20 | 4,100 | 4,100 | 4,050 | 4,100 | 31,400 | 455.56 |
| 2001-12-19 | 4,250 | 4,260 | 4,120 | 4,150 | 22,900 | 461.11 |
| 2001-12-18 | 4,350 | 4,350 | 4,200 | 4,300 | 23,000 | 477.78 |
| 2001-12-17 | 4,320 | 4,350 | 4,200 | 4,210 | 26,600 | 467.78 |
| 2001-12-14 | 4,390 | 4,400 | 4,330 | 4,350 | 61,100 | 483.33 |
| 2001-12-13 | 4,480 | 4,490 | 4,410 | 4,490 | 33,400 | 498.89 |
| 2001-12-12 | 4,300 | 4,510 | 4,300 | 4,380 | 76,100 | 486.67 |
| 2001-12-11 | 4,470 | 4,470 | 4,380 | 4,380 | 51,200 | 486.67 |
| 2001-12-10 | 4,490 | 4,550 | 4,460 | 4,550 | 53,100 | 505.56 |
| 2001-12-07 | 4,660 | 4,730 | 4,600 | 4,600 | 34,600 | 511.11 |
| 2001-12-06 | 4,650 | 4,700 | 4,610 | 4,640 | 60,600 | 515.56 |
| 2001-12-05 | 4,410 | 4,510 | 4,410 | 4,470 | 47,300 | 496.67 |
| 2001-12-04 | 4,510 | 4,530 | 4,410 | 4,510 | 44,200 | 501.11 |
| 2001-12-03 | 4,530 | 4,550 | 4,510 | 4,520 | 38,800 | 502.22 |
| 2001-11-30 | 4,560 | 4,600 | 4,500 | 4,580 | 32,500 | 508.89 |
| 2001-11-29 | 4,640 | 4,660 | 4,580 | 4,600 | 41,100 | 511.11 |
| 2001-11-28 | 4,820 | 4,820 | 4,770 | 4,770 | 54,100 | 530 |
| 2001-11-27 | 4,640 | 4,810 | 4,600 | 4,720 | 54,100 | 524.44 |
| 2001-11-26 | 4,440 | 4,590 | 4,440 | 4,590 | 49,200 | 510 |
| 2001-11-22 | 4,420 | 4,850 | 4,390 | 4,490 | 70,300 | 498.89 |
| 2001-11-21 | 4,030 | 4,520 | 4,020 | 4,520 | 45,300 | 502.22 |
| 2001-11-20 | 3,950 | 4,030 | 3,950 | 4,020 | 29,600 | 446.67 |
| 2001-11-19 | 4,010 | 4,020 | 3,970 | 4,000 | 23,100 | 444.44 |
| 2001-11-16 | 4,020 | 4,020 | 3,960 | 3,960 | 20,800 | 440 |
| 2001-11-15 | 4,000 | 4,070 | 3,910 | 4,020 | 60,900 | 446.67 |
| 2001-11-14 | 3,950 | 4,000 | 3,880 | 4,000 | 22,500 | 444.44 |
| 2001-11-13 | 3,830 | 3,900 | 3,750 | 3,900 | 31,000 | 433.33 |
| 2001-11-12 | 3,720 | 3,920 | 3,700 | 3,880 | 25,400 | 431.11 |
| 2001-11-09 | 3,810 | 3,860 | 3,810 | 3,820 | 23,400 | 424.44 |
| 2001-11-08 | 3,720 | 3,780 | 3,700 | 3,780 | 74,400 | 420 |
| 2001-11-07 | 3,890 | 3,900 | 3,700 | 3,700 | 51,100 | 411.11 |
| 2001-11-06 | 3,700 | 3,960 | 3,670 | 3,930 | 69,900 | 436.67 |
| 2001-11-05 | 3,750 | 3,790 | 3,650 | 3,670 | 33,200 | 407.78 |
| 2001-11-02 | 3,940 | 3,960 | 3,820 | 3,850 | 49,500 | 427.78 |
| 2001-11-01 | 3,940 | 3,980 | 3,930 | 3,940 | 44,900 | 437.78 |
| 2001-10-31 | 3,940 | 3,980 | 3,900 | 3,900 | 72,800 | 433.33 |
| 2001-10-30 | 3,870 | 4,000 | 3,860 | 3,990 | 119,100 | 443.33 |
| 2001-10-29 | 4,040 | 4,040 | 3,950 | 4,020 | 34,500 | 446.67 |
| 2001-10-26 | 4,060 | 4,090 | 3,980 | 3,990 | 150,700 | 443.33 |
| 2001-10-25 | 4,050 | 4,080 | 4,000 | 4,020 | 138,100 | 446.67 |
| 2001-10-24 | 4,180 | 4,180 | 4,090 | 4,110 | 58,900 | 456.67 |
| 2001-10-23 | 4,200 | 4,240 | 4,060 | 4,100 | 62,200 | 455.56 |
| 2001-10-22 | 4,200 | 4,250 | 4,110 | 4,150 | 68,700 | 461.11 |
| 2001-10-19 | 3,900 | 4,150 | 3,900 | 4,050 | 98,300 | 450 |
| 2001-10-18 | 3,960 | 4,040 | 3,910 | 3,920 | 109,500 | 435.56 |
| 2001-10-17 | 3,670 | 3,870 | 3,630 | 3,860 | 161,000 | 428.89 |
| 2001-10-16 | 3,450 | 3,630 | 3,450 | 3,570 | 78,900 | 396.67 |
| 2001-10-15 | 3,400 | 3,400 | 3,360 | 3,390 | 152,900 | 376.67 |
| 2001-10-12 | 3,450 | 3,470 | 3,320 | 3,390 | 148,300 | 376.67 |
| 2001-10-11 | 3,400 | 3,440 | 3,380 | 3,430 | 106,500 | 381.11 |
| 2001-10-10 | 3,400 | 3,420 | 3,360 | 3,370 | 105,300 | 374.44 |
| 2001-10-09 | 3,450 | 3,450 | 3,370 | 3,370 | 48,900 | 374.44 |
| 2001-10-05 | 3,500 | 3,500 | 3,350 | 3,460 | 40,100 | 384.44 |
| 2001-10-04 | 3,600 | 3,600 | 3,480 | 3,500 | 30,000 | 388.89 |
| 2001-10-03 | 3,750 | 3,820 | 3,400 | 3,450 | 42,400 | 383.33 |
| 2001-10-02 | 3,400 | 3,410 | 3,310 | 3,400 | 29,500 | 377.78 |
| 2001-10-01 | 3,540 | 3,550 | 3,450 | 3,450 | 38,000 | 383.33 |
| 2001-09-28 | 3,350 | 3,580 | 3,350 | 3,410 | 35,400 | 378.89 |
| 2001-09-27 | 3,300 | 3,350 | 3,210 | 3,300 | 29,100 | 366.67 |
| 2001-09-26 | 3,500 | 3,510 | 3,380 | 3,500 | 22,900 | 388.89 |
| 2001-09-25 | 3,380 | 3,450 | 3,360 | 3,450 | 47,400 | 383.33 |
| 2001-09-21 | 3,180 | 3,190 | 3,040 | 3,090 | 59,400 | 343.33 |
| 2001-09-20 | 3,400 | 3,400 | 3,210 | 3,280 | 46,000 | 364.44 |
| 2001-09-19 | 3,380 | 3,380 | 3,290 | 3,330 | 110,800 | 370 |
| 2001-09-18 | 3,320 | 3,400 | 3,280 | 3,280 | 53,000 | 364.44 |
| 2001-09-17 | 3,380 | 3,430 | 3,150 | 3,310 | 65,000 | 367.78 |
| 2001-09-14 | 3,030 | 3,390 | 3,030 | 3,380 | 67,700 | 375.56 |
| 2001-09-13 | 3,200 | 3,290 | 3,160 | 3,280 | 65,000 | 364.44 |
| 2001-09-12 | 3,450 | 3,600 | 3,400 | 3,400 | 16,900 | 377.78 |
| 2001-09-11 | 3,650 | 3,650 | 3,580 | 3,650 | 24,300 | 405.56 |
| 2001-09-10 | 3,650 | 3,710 | 3,610 | 3,710 | 22,500 | 412.22 |
| 2001-09-07 | 3,660 | 3,720 | 3,650 | 3,720 | 45,400 | 413.33 |
| 2001-09-06 | 3,650 | 3,700 | 3,610 | 3,700 | 40,100 | 411.11 |
| 2001-09-05 | 3,640 | 3,750 | 3,610 | 3,720 | 94,300 | 413.33 |
| 2001-09-04 | 3,500 | 3,520 | 3,370 | 3,490 | 105,100 | 387.78 |
| 2001-09-03 | 3,790 | 3,790 | 3,510 | 3,510 | 48,700 | 390 |
| 2001-08-31 | 3,750 | 3,800 | 3,680 | 3,800 | 96,400 | 422.22 |
| 2001-08-30 | 3,590 | 3,900 | 3,580 | 3,800 | 74,100 | 422.22 |
| 2001-08-29 | 3,600 | 3,610 | 3,530 | 3,580 | 43,800 | 397.78 |
| 2001-08-28 | 3,740 | 3,790 | 3,580 | 3,690 | 101,000 | 410 |
| 2001-08-27 | 3,770 | 3,800 | 3,700 | 3,710 | 40,200 | 412.22 |
| 2001-08-24 | 3,620 | 3,670 | 3,600 | 3,640 | 52,600 | 404.44 |
| 2001-08-23 | 3,550 | 3,650 | 3,460 | 3,640 | 200,700 | 404.44 |
| 2001-08-22 | 3,560 | 3,700 | 3,560 | 3,600 | 121,600 | 400 |
| 2001-08-21 | 4,000 | 4,030 | 3,600 | 3,760 | 162,900 | 417.78 |
| 2001-08-20 | 4,340 | 4,350 | 4,020 | 4,050 | 95,900 | 450 |
| 2001-08-17 | 4,480 | 4,490 | 4,340 | 4,430 | 108,400 | 492.22 |
| 2001-08-16 | 4,790 | 4,790 | 4,600 | 4,710 | 82,300 | 523.33 |
| 2001-08-15 | 4,850 | 4,850 | 4,800 | 4,830 | 46,500 | 536.67 |
| 2001-08-14 | 4,750 | 4,900 | 4,700 | 4,850 | 59,900 | 538.89 |
| 2001-08-13 | 4,690 | 4,690 | 4,630 | 4,690 | 53,000 | 521.11 |
| 2001-08-10 | 4,650 | 4,680 | 4,580 | 4,620 | 72,200 | 513.33 |
| 2001-08-09 | 4,840 | 4,840 | 4,600 | 4,650 | 66,400 | 516.67 |
| 2001-08-08 | 4,890 | 4,980 | 4,830 | 4,870 | 79,700 | 541.11 |
| 2001-08-07 | 4,970 | 4,980 | 4,860 | 4,890 | 75,000 | 543.33 |
| 2001-08-06 | 5,020 | 5,150 | 4,980 | 5,000 | 100,200 | 555.56 |
| 2001-08-03 | 4,920 | 5,070 | 4,910 | 4,970 | 143,000 | 552.22 |
| 2001-08-02 | 4,870 | 4,950 | 4,830 | 4,870 | 103,800 | 541.11 |
| 2001-08-01 | 4,960 | 4,970 | 4,850 | 4,870 | 71,500 | 541.11 |
| 2001-07-31 | 5,000 | 5,000 | 4,800 | 4,900 | 219,600 | 544.44 |
| 2001-07-30 | 5,100 | 5,130 | 5,000 | 5,020 | 58,400 | 557.78 |
| 2001-07-27 | 5,450 | 5,450 | 5,190 | 5,200 | 26,900 | 577.78 |
| 2001-07-26 | 5,440 | 5,480 | 5,200 | 5,480 | 121,400 | 608.89 |
| 2001-07-25 | 4,990 | 5,150 | 4,980 | 5,040 | 37,200 | 560 |
| 2001-07-24 | 4,860 | 4,940 | 4,830 | 4,940 | 58,000 | 548.89 |
| 2001-07-23 | 5,100 | 5,170 | 4,820 | 4,850 | 84,200 | 538.89 |
| 2001-07-19 | 4,760 | 5,070 | 4,750 | 5,060 | 71,200 | 562.22 |
| 2001-07-18 | 4,900 | 4,900 | 4,750 | 4,760 | 59,100 | 528.89 |
| 2001-07-17 | 5,100 | 5,100 | 4,860 | 4,960 | 42,700 | 551.11 |
| 2001-07-16 | 5,210 | 5,330 | 5,180 | 5,180 | 13,700 | 575.56 |
| 2001-07-13 | 5,310 | 5,330 | 5,060 | 5,190 | 76,200 | 576.67 |
| 2001-07-12 | 5,280 | 5,350 | 5,150 | 5,240 | 71,200 | 582.22 |
| 2001-07-11 | 5,400 | 5,410 | 5,280 | 5,350 | 17,200 | 594.44 |
| 2001-07-10 | 5,510 | 5,530 | 5,400 | 5,530 | 18,000 | 614.44 |
| 2001-07-09 | 5,500 | 5,530 | 5,400 | 5,500 | 41,100 | 611.11 |
| 2001-07-06 | 5,800 | 5,800 | 5,500 | 5,500 | 28,300 | 611.11 |
| 2001-07-05 | 6,170 | 6,170 | 5,800 | 5,820 | 30,000 | 646.67 |
| 2001-07-04 | 6,200 | 6,200 | 6,000 | 6,010 | 25,800 | 667.78 |
| 2001-07-03 | 6,090 | 6,200 | 6,020 | 6,130 | 29,300 | 681.11 |
| 2001-07-02 | 6,050 | 6,050 | 5,790 | 5,790 | 31,400 | 643.33 |
| 2001-06-29 | 6,140 | 6,250 | 6,050 | 6,070 | 67,100 | 674.44 |
| 2001-06-28 | 6,050 | 6,150 | 6,000 | 6,150 | 32,300 | 683.33 |
| 2001-06-27 | 6,010 | 6,040 | 5,930 | 6,030 | 29,800 | 670 |
| 2001-06-26 | 5,990 | 5,990 | 5,790 | 5,810 | 44,900 | 645.56 |
| 2001-06-25 | 6,750 | 6,760 | 6,480 | 6,520 | 25,900 | 658.59 |
| 2001-06-22 | 6,550 | 6,750 | 6,460 | 6,750 | 27,900 | 681.82 |
| 2001-06-21 | 6,380 | 6,560 | 6,150 | 6,250 | 40,000 | 631.31 |
| 2001-06-20 | 6,370 | 6,370 | 6,290 | 6,320 | 53,600 | 638.38 |
| 2001-06-19 | 6,640 | 6,640 | 6,340 | 6,370 | 31,300 | 643.43 |
| 2001-06-18 | 6,550 | 6,740 | 6,500 | 6,740 | 14,500 | 680.81 |
| 2001-06-15 | 6,500 | 6,580 | 6,480 | 6,500 | 24,000 | 656.57 |
| 2001-06-14 | 7,120 | 7,120 | 6,800 | 6,800 | 13,000 | 686.87 |
| 2001-06-13 | 7,000 | 7,180 | 6,990 | 7,020 | 34,400 | 709.09 |
| 2001-06-12 | 7,400 | 7,400 | 7,000 | 7,000 | 31,900 | 707.07 |
| 2001-06-11 | 7,400 | 7,550 | 7,350 | 7,500 | 34,900 | 757.58 |
| 2001-06-08 | 7,350 | 7,450 | 7,300 | 7,300 | 74,300 | 737.37 |
| 2001-06-07 | 7,260 | 7,480 | 7,250 | 7,400 | 30,500 | 747.48 |
| 2001-06-06 | 7,700 | 7,700 | 7,220 | 7,260 | 20,600 | 733.33 |
| 2001-06-05 | 7,560 | 7,560 | 7,390 | 7,540 | 23,200 | 761.62 |
| 2001-06-04 | 7,240 | 7,500 | 7,100 | 7,460 | 30,400 | 753.54 |
| 2001-06-01 | 7,630 | 7,710 | 7,310 | 7,410 | 17,100 | 748.49 |
| 2001-05-31 | 7,230 | 7,340 | 7,220 | 7,330 | 43,100 | 740.40 |
| 2001-05-30 | 8,030 | 8,030 | 7,730 | 7,730 | 15,200 | 780.81 |
| 2001-05-29 | 7,850 | 8,050 | 7,800 | 8,050 | 12,400 | 813.13 |
| 2001-05-28 | 7,910 | 8,000 | 7,870 | 7,880 | 5,100 | 795.96 |
| 2001-05-25 | 8,000 | 8,050 | 7,800 | 7,910 | 32,000 | 798.99 |
| 2001-05-24 | 7,800 | 8,050 | 7,800 | 7,970 | 15,800 | 805.05 |
| 2001-05-23 | 7,990 | 8,090 | 7,950 | 7,960 | 134,700 | 804.04 |
| 2001-05-22 | 7,950 | 7,990 | 7,750 | 7,950 | 72,000 | 803.03 |
| 2001-05-21 | 7,240 | 7,750 | 7,240 | 7,650 | 42,400 | 772.73 |
| 2001-05-18 | 7,800 | 7,910 | 7,750 | 7,840 | 44,400 | 791.92 |
| 2001-05-17 | 7,550 | 7,700 | 7,550 | 7,700 | 43,400 | 777.78 |
| 2001-05-16 | 7,690 | 7,720 | 7,570 | 7,570 | 16,400 | 764.65 |
| 2001-05-15 | 7,560 | 7,690 | 7,560 | 7,690 | 17,200 | 776.77 |
| 2001-05-14 | 7,830 | 7,830 | 7,650 | 7,760 | 19,700 | 783.84 |
| 2001-05-11 | 8,000 | 8,000 | 7,750 | 7,760 | 34,200 | 783.84 |
| 2001-05-10 | 7,900 | 7,930 | 7,800 | 7,930 | 26,400 | 801.01 |
| 2001-05-09 | 7,990 | 7,990 | 7,850 | 7,870 | 33,500 | 794.95 |
| 2001-05-08 | 8,100 | 8,100 | 7,850 | 7,990 | 85,900 | 807.07 |
| 2001-05-07 | 7,830 | 8,000 | 7,750 | 8,000 | 236,000 | 808.08 |
| 2001-05-02 | 7,700 | 7,780 | 7,530 | 7,530 | 383,200 | 760.61 |
| 2001-05-01 | 7,100 | 7,150 | 7,030 | 7,100 | 64,300 | 717.17 |
| 2001-04-27 | 6,850 | 7,100 | 6,850 | 7,100 | 82,000 | 717.17 |
| 2001-04-26 | 6,690 | 6,880 | 6,690 | 6,870 | 44,500 | 693.94 |
| 2001-04-25 | 6,500 | 6,790 | 6,440 | 6,790 | 72,900 | 685.86 |
| 2001-04-24 | 6,490 | 6,500 | 6,420 | 6,490 | 43,200 | 655.56 |
| 2001-04-23 | 6,680 | 6,700 | 6,460 | 6,500 | 37,800 | 656.57 |
| 2001-04-20 | 6,800 | 6,800 | 6,660 | 6,670 | 28,500 | 673.74 |
| 2001-04-19 | 6,800 | 6,870 | 6,760 | 6,800 | 84,800 | 686.87 |
| 2001-04-18 | 6,460 | 6,610 | 6,460 | 6,580 | 44,600 | 664.65 |
| 2001-04-17 | 6,500 | 6,590 | 6,410 | 6,420 | 76,700 | 648.49 |
| 2001-04-16 | 6,650 | 6,800 | 6,540 | 6,620 | 51,600 | 668.69 |
| 2001-04-13 | 6,590 | 6,600 | 6,430 | 6,580 | 146,200 | 664.65 |
| 2001-04-12 | 6,700 | 6,700 | 6,430 | 6,600 | 109,300 | 666.67 |
| 2001-04-11 | 7,100 | 7,100 | 6,730 | 6,800 | 70,500 | 686.87 |
| 2001-04-10 | 7,270 | 7,290 | 6,910 | 7,050 | 34,000 | 712.12 |
| 2001-04-09 | 7,060 | 7,500 | 7,050 | 7,280 | 45,400 | 735.35 |
| 2001-04-06 | 7,500 | 7,500 | 7,250 | 7,250 | 38,100 | 732.32 |
| 2001-04-05 | 7,380 | 7,390 | 7,120 | 7,310 | 12,700 | 738.38 |
| 2001-04-04 | 7,100 | 7,450 | 7,100 | 7,370 | 43,000 | 744.44 |
| 2001-04-03 | 7,000 | 7,100 | 7,000 | 7,100 | 23,100 | 717.17 |
| 2001-04-02 | 6,900 | 7,190 | 6,530 | 7,100 | 51,500 | 717.17 |
| 2001-03-30 | 7,090 | 7,300 | 6,900 | 7,010 | 53,400 | 708.08 |
| 2001-03-29 | 7,200 | 7,260 | 7,010 | 7,110 | 17,400 | 718.18 |
| 2001-03-28 | 7,200 | 7,390 | 7,100 | 7,290 | 33,200 | 736.36 |
| 2001-03-27 | 7,380 | 7,480 | 7,350 | 7,400 | 24,700 | 747.48 |
| 2001-03-26 | 7,000 | 7,300 | 7,000 | 7,300 | 63,000 | 737.37 |
| 2001-03-23 | 7,170 | 7,240 | 6,900 | 7,000 | 42,000 | 707.07 |
| 2001-03-22 | 7,390 | 7,450 | 7,200 | 7,290 | 23,200 | 736.36 |
| 2001-03-21 | 6,960 | 7,420 | 6,870 | 7,420 | 44,400 | 749.50 |
| 2001-03-19 | 6,850 | 7,050 | 6,850 | 6,950 | 29,100 | 702.02 |
| 2001-03-16 | 6,680 | 6,860 | 6,680 | 6,750 | 73,700 | 681.82 |
| 2001-03-15 | 6,600 | 6,800 | 6,350 | 6,620 | 120,600 | 668.69 |
| 2001-03-14 | 7,100 | 7,300 | 6,880 | 6,950 | 22,800 | 702.02 |
| 2001-03-13 | 7,000 | 7,090 | 6,790 | 7,080 | 38,800 | 715.15 |
| 2001-03-12 | 7,000 | 7,180 | 7,000 | 7,050 | 19,100 | 712.12 |
| 2001-03-09 | 7,000 | 7,360 | 7,000 | 7,320 | 47,700 | 739.39 |
| 2001-03-08 | 6,900 | 7,160 | 6,900 | 7,000 | 55,800 | 707.07 |
| 2001-03-07 | 7,200 | 7,200 | 6,950 | 7,000 | 70,900 | 707.07 |
| 2001-03-06 | 6,940 | 6,940 | 6,550 | 6,700 | 54,300 | 676.77 |
| 2001-03-05 | 6,500 | 6,700 | 6,500 | 6,640 | 90,500 | 670.71 |
| 2001-03-02 | 6,560 | 6,700 | 6,400 | 6,700 | 96,200 | 676.77 |
| 2001-03-01 | 6,600 | 6,680 | 6,400 | 6,460 | 64,300 | 652.53 |
| 2001-02-28 | 6,620 | 6,690 | 6,550 | 6,590 | 87,700 | 665.66 |
| 2001-02-27 | 7,010 | 7,010 | 6,620 | 6,620 | 78,400 | 668.69 |
| 2001-02-26 | 7,000 | 7,100 | 6,950 | 7,010 | 24,000 | 708.08 |
| 2001-02-23 | 7,200 | 7,300 | 6,900 | 7,300 | 56,100 | 737.37 |
| 2001-02-22 | 7,450 | 7,450 | 7,170 | 7,200 | 20,600 | 727.27 |
| 2001-02-21 | 7,280 | 7,550 | 7,270 | 7,550 | 18,500 | 762.63 |
| 2001-02-20 | 7,490 | 7,600 | 7,350 | 7,460 | 21,100 | 753.54 |
| 2001-02-19 | 7,500 | 7,670 | 7,410 | 7,570 | 13,100 | 764.65 |
| 2001-02-16 | 7,970 | 8,000 | 7,620 | 7,620 | 13,400 | 769.70 |
| 2001-02-15 | 8,000 | 8,190 | 7,910 | 7,980 | 18,500 | 806.06 |
| 2001-02-14 | 8,140 | 8,200 | 7,820 | 7,900 | 46,100 | 797.98 |
| 2001-02-13 | 8,270 | 8,370 | 8,120 | 8,140 | 52,500 | 822.22 |
| 2001-02-09 | 7,770 | 8,660 | 7,770 | 8,570 | 161,300 | 865.66 |
| 2001-02-08 | 7,790 | 7,800 | 7,630 | 7,670 | 90,400 | 774.75 |
| 2001-02-07 | 7,700 | 7,890 | 7,700 | 7,790 | 21,900 | 786.87 |
| 2001-02-06 | 7,440 | 7,620 | 7,350 | 7,620 | 38,800 | 769.70 |
| 2001-02-05 | 7,680 | 7,690 | 7,310 | 7,530 | 57,000 | 760.61 |
| 2001-02-02 | 7,840 | 7,940 | 7,800 | 7,880 | 46,200 | 795.96 |
| 2001-02-01 | 7,900 | 7,920 | 7,790 | 7,890 | 28,600 | 796.97 |
| 2001-01-31 | 8,000 | 8,010 | 7,800 | 7,950 | 66,000 | 803.03 |
| 2001-01-30 | 7,520 | 7,710 | 7,450 | 7,700 | 17,300 | 777.78 |
| 2001-01-29 | 7,500 | 7,580 | 7,490 | 7,500 | 31,500 | 757.58 |
| 2001-01-26 | 7,200 | 7,500 | 7,140 | 7,500 | 38,900 | 757.58 |
| 2001-01-25 | 7,280 | 7,300 | 7,150 | 7,200 | 32,800 | 727.27 |
| 2001-01-24 | 7,450 | 7,450 | 7,250 | 7,280 | 36,500 | 735.35 |
| 2001-01-23 | 7,110 | 7,450 | 7,050 | 7,450 | 44,300 | 752.53 |
| 2001-01-22 | 7,100 | 7,450 | 7,000 | 7,010 | 82,300 | 708.08 |
| 2001-01-19 | 7,000 | 7,310 | 6,890 | 7,230 | 91,200 | 730.30 |
| 2001-01-18 | 6,600 | 6,820 | 6,600 | 6,700 | 61,600 | 676.77 |
| 2001-01-17 | 6,510 | 6,600 | 6,400 | 6,540 | 37,300 | 660.61 |
| 2001-01-16 | 6,050 | 6,510 | 5,950 | 6,460 | 52,400 | 652.53 |
| 2001-01-15 | 5,900 | 6,150 | 5,800 | 6,020 | 37,500 | 608.08 |
| 2001-01-12 | 5,800 | 5,950 | 5,800 | 5,880 | 42,400 | 593.94 |
| 2001-01-11 | 6,100 | 6,100 | 5,600 | 5,780 | 38,900 | 583.84 |
| 2001-01-10 | 6,110 | 6,110 | 5,990 | 6,100 | 26,700 | 616.16 |
| 2001-01-09 | 6,370 | 6,390 | 6,090 | 6,100 | 23,900 | 616.16 |
| 2001-01-05 | 6,500 | 6,500 | 6,000 | 6,310 | 119,300 | 637.37 |
| 2001-01-04 | 6,900 | 6,920 | 6,630 | 6,630 | 5,700 | 669.70 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
