8572 アコム(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 | 9,490 | 9,550 | 9,390 | 9,550 | 75,900 | 955 |
| 2001-12-27 | 9,390 | 9,450 | 9,350 | 9,450 | 113,000 | 945 |
| 2001-12-26 | 9,300 | 9,390 | 9,250 | 9,300 | 72,700 | 930 |
| 2001-12-25 | 9,310 | 9,360 | 9,170 | 9,210 | 150,000 | 921 |
| 2001-12-21 | 9,340 | 9,340 | 9,170 | 9,200 | 223,000 | 920 |
| 2001-12-20 | 9,350 | 9,450 | 9,330 | 9,390 | 302,700 | 939 |
| 2001-12-19 | 9,120 | 9,300 | 9,100 | 9,210 | 255,900 | 921 |
| 2001-12-18 | 9,060 | 9,140 | 9,030 | 9,120 | 330,500 | 912 |
| 2001-12-17 | 9,180 | 9,180 | 8,900 | 9,030 | 251,100 | 903 |
| 2001-12-14 | 8,950 | 9,150 | 8,930 | 9,120 | 546,800 | 912 |
| 2001-12-13 | 9,130 | 9,140 | 9,010 | 9,100 | 347,700 | 910 |
| 2001-12-12 | 9,130 | 9,340 | 9,080 | 9,290 | 597,700 | 929 |
| 2001-12-11 | 9,500 | 9,550 | 9,220 | 9,370 | 491,700 | 937 |
| 2001-12-10 | 9,640 | 9,750 | 9,540 | 9,680 | 278,300 | 968 |
| 2001-12-07 | 9,800 | 9,940 | 9,660 | 9,710 | 121,800 | 971 |
| 2001-12-06 | 9,900 | 9,970 | 9,700 | 9,800 | 260,200 | 980 |
| 2001-12-05 | 9,820 | 9,950 | 9,750 | 9,900 | 161,000 | 990 |
| 2001-12-04 | 9,730 | 9,820 | 9,590 | 9,810 | 260,600 | 981 |
| 2001-12-03 | 9,970 | 9,970 | 9,800 | 9,830 | 252,500 | 983 |
| 2001-11-30 | 9,850 | 10,000 | 9,750 | 10,000 | 402,800 | 1,000 |
| 2001-11-29 | 9,710 | 9,850 | 9,690 | 9,850 | 231,400 | 985 |
| 2001-11-28 | 9,750 | 9,840 | 9,720 | 9,800 | 222,000 | 980 |
| 2001-11-27 | 9,710 | 9,760 | 9,590 | 9,650 | 236,700 | 965 |
| 2001-11-26 | 9,740 | 9,870 | 9,650 | 9,650 | 167,800 | 965 |
| 2001-11-22 | 9,700 | 9,860 | 9,680 | 9,780 | 174,100 | 978 |
| 2001-11-21 | 9,790 | 9,800 | 9,650 | 9,690 | 298,400 | 969 |
| 2001-11-20 | 10,020 | 10,060 | 9,830 | 9,860 | 343,100 | 986 |
| 2001-11-19 | 10,000 | 10,070 | 9,850 | 9,980 | 193,900 | 998 |
| 2001-11-16 | 10,030 | 10,030 | 9,930 | 9,960 | 248,500 | 996 |
| 2001-11-15 | 9,850 | 10,040 | 9,810 | 10,000 | 276,500 | 1,000 |
| 2001-11-14 | 9,900 | 10,100 | 9,850 | 10,000 | 299,600 | 1,000 |
| 2001-11-13 | 9,610 | 9,770 | 9,530 | 9,750 | 179,000 | 975 |
| 2001-11-12 | 9,550 | 9,640 | 9,480 | 9,530 | 328,700 | 953 |
| 2001-11-09 | 9,650 | 9,880 | 9,630 | 9,650 | 521,700 | 965 |
| 2001-11-08 | 9,680 | 9,700 | 9,430 | 9,550 | 522,100 | 955 |
| 2001-11-07 | 10,040 | 10,090 | 9,650 | 9,650 | 564,500 | 965 |
| 2001-11-06 | 10,180 | 10,310 | 10,080 | 10,210 | 214,200 | 1,021 |
| 2001-11-05 | 10,280 | 10,280 | 10,100 | 10,150 | 122,500 | 1,015 |
| 2001-11-02 | 10,330 | 10,420 | 10,120 | 10,150 | 266,600 | 1,015 |
| 2001-11-01 | 10,310 | 10,420 | 10,240 | 10,310 | 183,200 | 1,031 |
| 2001-10-31 | 10,360 | 10,360 | 10,100 | 10,220 | 191,400 | 1,022 |
| 2001-10-30 | 10,330 | 10,490 | 10,080 | 10,220 | 381,100 | 1,022 |
| 2001-10-29 | 10,470 | 10,560 | 10,340 | 10,490 | 351,700 | 1,049 |
| 2001-10-26 | 10,750 | 10,800 | 10,560 | 10,640 | 520,400 | 1,064 |
| 2001-10-25 | 11,310 | 11,380 | 10,930 | 11,030 | 437,700 | 1,103 |
| 2001-10-24 | 11,250 | 11,420 | 11,160 | 11,310 | 266,600 | 1,131 |
| 2001-10-23 | 11,130 | 11,400 | 11,070 | 11,390 | 389,500 | 1,139 |
| 2001-10-22 | 11,100 | 11,180 | 10,940 | 11,130 | 220,600 | 1,113 |
| 2001-10-19 | 10,850 | 11,180 | 10,790 | 11,070 | 442,200 | 1,107 |
| 2001-10-18 | 10,720 | 10,830 | 10,660 | 10,760 | 101,000 | 1,076 |
| 2001-10-17 | 10,830 | 10,900 | 10,700 | 10,880 | 151,900 | 1,088 |
| 2001-10-16 | 10,620 | 10,880 | 10,620 | 10,710 | 83,700 | 1,071 |
| 2001-10-15 | 10,730 | 10,800 | 10,600 | 10,800 | 95,600 | 1,080 |
| 2001-10-12 | 10,870 | 10,960 | 10,730 | 10,960 | 223,700 | 1,096 |
| 2001-10-11 | 10,700 | 10,790 | 10,500 | 10,700 | 189,600 | 1,070 |
| 2001-10-10 | 10,640 | 10,890 | 10,600 | 10,610 | 197,700 | 1,061 |
| 2001-10-09 | 10,800 | 10,800 | 10,590 | 10,650 | 260,000 | 1,065 |
| 2001-10-05 | 10,980 | 10,980 | 10,660 | 10,800 | 321,000 | 1,080 |
| 2001-10-04 | 11,000 | 11,110 | 10,710 | 10,940 | 308,300 | 1,094 |
| 2001-10-03 | 11,180 | 11,250 | 10,950 | 11,140 | 333,800 | 1,114 |
| 2001-10-02 | 10,750 | 11,160 | 10,700 | 11,140 | 396,700 | 1,114 |
| 2001-10-01 | 10,510 | 10,890 | 10,420 | 10,790 | 393,200 | 1,079 |
| 2001-09-28 | 10,250 | 10,510 | 10,230 | 10,510 | 330,700 | 1,051 |
| 2001-09-27 | 10,070 | 10,170 | 9,950 | 10,020 | 215,700 | 1,002 |
| 2001-09-26 | 10,380 | 10,380 | 10,080 | 10,270 | 199,500 | 1,027 |
| 2001-09-25 | 10,170 | 10,370 | 10,130 | 10,370 | 212,200 | 1,037 |
| 2001-09-21 | 10,080 | 10,390 | 10,070 | 10,350 | 364,600 | 1,035 |
| 2001-09-20 | 10,250 | 10,340 | 10,150 | 10,280 | 304,500 | 1,028 |
| 2001-09-19 | 10,310 | 10,700 | 10,260 | 10,500 | 403,700 | 1,050 |
| 2001-09-18 | 10,780 | 10,780 | 10,400 | 10,510 | 272,700 | 1,051 |
| 2001-09-17 | 10,640 | 10,910 | 10,500 | 10,650 | 307,500 | 1,065 |
| 2001-09-14 | 10,680 | 10,690 | 10,200 | 10,640 | 404,300 | 1,064 |
| 2001-09-13 | 10,500 | 10,690 | 10,210 | 10,690 | 253,000 | 1,069 |
| 2001-09-12 | 10,250 | 10,290 | 9,970 | 10,200 | 211,900 | 1,020 |
| 2001-09-11 | 10,500 | 10,590 | 10,370 | 10,580 | 230,700 | 1,058 |
| 2001-09-10 | 10,500 | 10,760 | 10,450 | 10,500 | 182,500 | 1,050 |
| 2001-09-07 | 10,460 | 10,630 | 10,400 | 10,590 | 228,100 | 1,059 |
| 2001-09-06 | 10,500 | 10,630 | 10,500 | 10,630 | 278,500 | 1,063 |
| 2001-09-05 | 10,700 | 10,830 | 10,560 | 10,790 | 276,400 | 1,079 |
| 2001-09-04 | 10,420 | 10,640 | 10,400 | 10,620 | 135,600 | 1,062 |
| 2001-09-03 | 10,700 | 10,700 | 10,450 | 10,540 | 194,500 | 1,054 |
| 2001-08-31 | 10,400 | 10,640 | 10,380 | 10,630 | 293,800 | 1,063 |
| 2001-08-30 | 10,850 | 10,910 | 10,540 | 10,580 | 425,200 | 1,058 |
| 2001-08-29 | 10,970 | 11,120 | 10,910 | 10,990 | 166,500 | 1,099 |
| 2001-08-28 | 11,000 | 11,170 | 10,970 | 11,170 | 125,000 | 1,117 |
| 2001-08-27 | 11,230 | 11,230 | 10,970 | 10,970 | 254,600 | 1,097 |
| 2001-08-24 | 11,150 | 11,220 | 10,980 | 11,160 | 249,000 | 1,116 |
| 2001-08-23 | 11,090 | 11,150 | 10,980 | 10,980 | 186,800 | 1,098 |
| 2001-08-22 | 10,950 | 11,150 | 10,890 | 10,890 | 131,700 | 1,089 |
| 2001-08-21 | 10,940 | 11,050 | 10,900 | 10,950 | 258,600 | 1,095 |
| 2001-08-20 | 10,880 | 10,980 | 10,760 | 10,840 | 157,000 | 1,084 |
| 2001-08-17 | 10,770 | 11,060 | 10,670 | 10,890 | 359,100 | 1,089 |
| 2001-08-16 | 10,900 | 10,900 | 10,600 | 10,740 | 204,900 | 1,074 |
| 2001-08-15 | 10,880 | 10,940 | 10,660 | 10,890 | 161,500 | 1,089 |
| 2001-08-14 | 10,880 | 10,920 | 10,810 | 10,890 | 250,400 | 1,089 |
| 2001-08-13 | 10,800 | 10,810 | 10,590 | 10,780 | 203,400 | 1,078 |
| 2001-08-10 | 10,530 | 10,790 | 10,470 | 10,650 | 351,100 | 1,065 |
| 2001-08-09 | 10,730 | 10,800 | 10,490 | 10,530 | 288,300 | 1,053 |
| 2001-08-08 | 10,900 | 10,960 | 10,830 | 10,930 | 220,300 | 1,093 |
| 2001-08-07 | 10,700 | 10,940 | 10,660 | 10,940 | 311,600 | 1,094 |
| 2001-08-06 | 10,560 | 10,820 | 10,550 | 10,750 | 365,100 | 1,075 |
| 2001-08-03 | 10,650 | 10,710 | 10,520 | 10,520 | 451,100 | 1,052 |
| 2001-08-02 | 10,490 | 10,590 | 10,460 | 10,500 | 439,800 | 1,050 |
| 2001-08-01 | 10,200 | 10,430 | 10,150 | 10,370 | 670,400 | 1,037 |
| 2001-07-31 | 9,860 | 10,180 | 9,830 | 10,180 | 966,300 | 1,018 |
| 2001-07-30 | 10,100 | 10,330 | 9,980 | 10,260 | 477,800 | 1,026 |
| 2001-07-27 | 9,850 | 10,080 | 9,790 | 9,980 | 381,500 | 998 |
| 2001-07-26 | 10,070 | 10,090 | 9,980 | 10,000 | 254,100 | 1,000 |
| 2001-07-25 | 10,000 | 10,130 | 9,880 | 10,080 | 600,600 | 1,008 |
| 2001-07-24 | 9,470 | 10,070 | 9,460 | 9,930 | 1,147,300 | 993 |
| 2001-07-23 | 9,720 | 9,720 | 9,450 | 9,460 | 586,300 | 946 |
| 2001-07-19 | 9,780 | 9,840 | 9,680 | 9,740 | 296,900 | 974 |
| 2001-07-18 | 10,000 | 10,000 | 9,730 | 9,790 | 260,900 | 979 |
| 2001-07-17 | 10,000 | 10,050 | 9,950 | 10,010 | 303,900 | 1,001 |
| 2001-07-16 | 9,890 | 10,030 | 9,870 | 9,990 | 405,600 | 999 |
| 2001-07-13 | 9,890 | 9,900 | 9,760 | 9,850 | 226,700 | 985 |
| 2001-07-12 | 9,900 | 9,900 | 9,700 | 9,810 | 335,300 | 981 |
| 2001-07-11 | 9,880 | 9,890 | 9,650 | 9,810 | 152,800 | 981 |
| 2001-07-10 | 9,870 | 9,980 | 9,800 | 9,980 | 184,900 | 998 |
| 2001-07-09 | 9,580 | 9,790 | 9,520 | 9,710 | 371,700 | 971 |
| 2001-07-06 | 10,320 | 10,390 | 9,970 | 10,080 | 366,600 | 1,008 |
| 2001-07-05 | 10,400 | 10,540 | 10,250 | 10,320 | 322,400 | 1,032 |
| 2001-07-04 | 10,910 | 11,030 | 10,510 | 10,600 | 254,500 | 1,060 |
| 2001-07-03 | 11,140 | 11,240 | 11,000 | 11,110 | 122,200 | 1,111 |
| 2001-07-02 | 11,130 | 11,140 | 10,920 | 11,050 | 108,300 | 1,105 |
| 2001-06-29 | 11,090 | 11,240 | 10,850 | 11,010 | 214,900 | 1,101 |
| 2001-06-28 | 11,260 | 11,260 | 10,710 | 10,880 | 172,500 | 1,088 |
| 2001-06-27 | 11,100 | 11,190 | 10,950 | 11,070 | 145,100 | 1,107 |
| 2001-06-26 | 10,890 | 11,200 | 10,840 | 11,100 | 292,600 | 1,110 |
| 2001-06-25 | 10,450 | 10,750 | 10,450 | 10,560 | 262,100 | 1,056 |
| 2001-06-22 | 10,770 | 10,900 | 10,700 | 10,850 | 224,300 | 1,085 |
| 2001-06-21 | 10,250 | 10,620 | 10,250 | 10,610 | 237,100 | 1,061 |
| 2001-06-20 | 10,150 | 10,250 | 10,020 | 10,240 | 131,600 | 1,024 |
| 2001-06-19 | 10,290 | 10,440 | 10,080 | 10,100 | 201,300 | 1,010 |
| 2001-06-18 | 10,250 | 10,250 | 10,070 | 10,100 | 152,700 | 1,010 |
| 2001-06-15 | 9,910 | 10,150 | 9,900 | 10,050 | 261,100 | 1,005 |
| 2001-06-14 | 9,950 | 10,140 | 9,940 | 10,050 | 108,800 | 1,005 |
| 2001-06-13 | 10,090 | 10,160 | 9,900 | 9,950 | 137,300 | 995 |
| 2001-06-12 | 10,070 | 10,200 | 9,920 | 10,200 | 208,300 | 1,020 |
| 2001-06-11 | 10,200 | 10,270 | 10,160 | 10,250 | 177,700 | 1,025 |
| 2001-06-08 | 10,300 | 10,500 | 10,270 | 10,400 | 364,900 | 1,040 |
| 2001-06-07 | 10,090 | 10,500 | 10,070 | 10,500 | 228,300 | 1,050 |
| 2001-06-06 | 10,370 | 10,540 | 10,250 | 10,290 | 124,800 | 1,029 |
| 2001-06-05 | 10,250 | 10,360 | 10,070 | 10,360 | 103,400 | 1,036 |
| 2001-06-04 | 10,360 | 10,360 | 10,060 | 10,150 | 101,500 | 1,015 |
| 2001-06-01 | 10,010 | 10,340 | 10,000 | 10,300 | 231,200 | 1,030 |
| 2001-05-31 | 9,710 | 9,780 | 9,660 | 9,710 | 132,700 | 971 |
| 2001-05-30 | 9,720 | 9,890 | 9,720 | 9,880 | 130,500 | 988 |
| 2001-05-29 | 10,050 | 10,100 | 9,980 | 10,100 | 82,700 | 1,010 |
| 2001-05-28 | 9,990 | 10,050 | 9,950 | 9,990 | 41,200 | 999 |
| 2001-05-25 | 9,760 | 10,150 | 9,760 | 10,040 | 105,400 | 1,004 |
| 2001-05-24 | 9,950 | 9,960 | 9,740 | 9,760 | 172,800 | 976 |
| 2001-05-23 | 10,170 | 10,290 | 10,100 | 10,150 | 186,600 | 1,015 |
| 2001-05-22 | 10,300 | 10,340 | 10,170 | 10,170 | 88,200 | 1,017 |
| 2001-05-21 | 10,110 | 10,330 | 10,110 | 10,230 | 128,300 | 1,023 |
| 2001-05-18 | 10,300 | 10,300 | 10,000 | 10,120 | 211,800 | 1,012 |
| 2001-05-17 | 10,270 | 10,370 | 10,000 | 10,100 | 114,800 | 1,010 |
| 2001-05-16 | 10,300 | 10,300 | 10,050 | 10,070 | 92,500 | 1,007 |
| 2001-05-15 | 10,310 | 10,310 | 10,180 | 10,260 | 182,500 | 1,026 |
| 2001-05-14 | 10,380 | 10,650 | 10,210 | 10,400 | 216,900 | 1,040 |
| 2001-05-11 | 10,400 | 10,400 | 10,180 | 10,180 | 300,800 | 1,018 |
| 2001-05-10 | 10,080 | 10,450 | 10,080 | 10,420 | 239,400 | 1,042 |
| 2001-05-09 | 10,510 | 10,510 | 10,170 | 10,280 | 350,600 | 1,028 |
| 2001-05-08 | 10,890 | 10,890 | 10,600 | 10,780 | 248,600 | 1,078 |
| 2001-05-07 | 10,770 | 10,980 | 10,580 | 10,900 | 356,300 | 1,090 |
| 2001-05-02 | 10,610 | 10,700 | 10,430 | 10,570 | 298,500 | 1,057 |
| 2001-05-01 | 9,980 | 10,380 | 9,980 | 10,380 | 175,100 | 1,038 |
| 2001-04-27 | 9,760 | 9,880 | 9,630 | 9,880 | 86,800 | 988 |
| 2001-04-26 | 9,830 | 9,830 | 9,740 | 9,760 | 137,300 | 976 |
| 2001-04-25 | 9,600 | 9,830 | 9,590 | 9,770 | 127,700 | 977 |
| 2001-04-24 | 9,380 | 9,600 | 9,280 | 9,600 | 127,000 | 960 |
| 2001-04-23 | 9,560 | 9,700 | 9,290 | 9,400 | 225,500 | 940 |
| 2001-04-20 | 9,580 | 9,740 | 9,450 | 9,700 | 131,800 | 970 |
| 2001-04-19 | 9,610 | 9,750 | 9,510 | 9,750 | 215,000 | 975 |
| 2001-04-18 | 9,550 | 9,750 | 9,500 | 9,600 | 117,900 | 960 |
| 2001-04-17 | 9,580 | 9,600 | 9,360 | 9,460 | 166,100 | 946 |
| 2001-04-16 | 9,770 | 9,770 | 9,700 | 9,760 | 28,800 | 976 |
| 2001-04-13 | 9,830 | 9,860 | 9,580 | 9,670 | 93,600 | 967 |
| 2001-04-12 | 9,900 | 9,950 | 9,650 | 9,830 | 138,600 | 983 |
| 2001-04-11 | 9,850 | 10,020 | 9,580 | 10,000 | 109,800 | 1,000 |
| 2001-04-10 | 9,970 | 10,100 | 9,790 | 9,820 | 89,500 | 982 |
| 2001-04-09 | 10,070 | 10,100 | 9,810 | 9,950 | 91,100 | 995 |
| 2001-04-06 | 9,900 | 10,030 | 9,850 | 9,970 | 67,500 | 997 |
| 2001-04-05 | 10,190 | 10,190 | 9,820 | 9,850 | 82,700 | 985 |
| 2001-04-04 | 10,060 | 10,280 | 9,920 | 10,190 | 126,900 | 1,019 |
| 2001-04-03 | 9,610 | 9,990 | 9,520 | 9,960 | 137,100 | 996 |
| 2001-04-02 | 10,140 | 10,140 | 9,510 | 9,510 | 159,400 | 951 |
| 2001-03-30 | 10,320 | 10,320 | 10,100 | 10,130 | 156,900 | 1,013 |
| 2001-03-29 | 10,100 | 10,200 | 10,030 | 10,120 | 95,700 | 1,012 |
| 2001-03-28 | 10,290 | 10,350 | 10,040 | 10,300 | 127,100 | 1,030 |
| 2001-03-27 | 10,120 | 10,380 | 10,010 | 10,350 | 122,900 | 1,035 |
| 2001-03-26 | 9,700 | 10,400 | 9,520 | 10,350 | 317,100 | 1,035 |
| 2001-03-23 | 9,250 | 9,490 | 9,250 | 9,400 | 109,100 | 940 |
| 2001-03-22 | 9,370 | 9,610 | 9,250 | 9,250 | 180,900 | 925 |
| 2001-03-21 | 8,690 | 9,370 | 8,640 | 9,370 | 240,600 | 937 |
| 2001-03-19 | 8,660 | 9,000 | 8,660 | 8,890 | 117,200 | 889 |
| 2001-03-16 | 9,000 | 9,290 | 8,750 | 8,750 | 159,800 | 875 |
| 2001-03-15 | 8,580 | 9,000 | 8,580 | 9,000 | 133,200 | 900 |
| 2001-03-14 | 8,860 | 8,860 | 8,590 | 8,730 | 157,700 | 873 |
| 2001-03-13 | 9,060 | 9,110 | 8,720 | 8,790 | 181,100 | 879 |
| 2001-03-12 | 9,200 | 9,350 | 9,180 | 9,210 | 86,900 | 921 |
| 2001-03-09 | 8,900 | 9,470 | 8,900 | 9,470 | 344,400 | 947 |
| 2001-03-08 | 8,850 | 8,980 | 8,760 | 8,900 | 88,700 | 890 |
| 2001-03-07 | 8,890 | 8,950 | 8,690 | 8,850 | 165,700 | 885 |
| 2001-03-06 | 8,740 | 9,030 | 8,700 | 8,980 | 206,500 | 898 |
| 2001-03-05 | 8,600 | 8,650 | 8,530 | 8,640 | 141,000 | 864 |
| 2001-03-02 | 8,900 | 8,900 | 8,570 | 8,580 | 107,500 | 858 |
| 2001-03-01 | 8,630 | 8,960 | 8,620 | 8,940 | 147,700 | 894 |
| 2001-02-28 | 8,750 | 8,780 | 8,620 | 8,780 | 165,900 | 878 |
| 2001-02-27 | 8,900 | 8,900 | 8,720 | 8,850 | 77,500 | 885 |
| 2001-02-26 | 8,750 | 8,910 | 8,700 | 8,910 | 103,300 | 891 |
| 2001-02-23 | 8,680 | 8,770 | 8,650 | 8,650 | 96,700 | 865 |
| 2001-02-22 | 8,660 | 8,660 | 8,580 | 8,580 | 65,400 | 858 |
| 2001-02-21 | 8,700 | 8,770 | 8,610 | 8,690 | 119,000 | 869 |
| 2001-02-20 | 8,610 | 8,700 | 8,570 | 8,700 | 127,900 | 870 |
| 2001-02-19 | 8,710 | 8,750 | 8,640 | 8,730 | 258,000 | 873 |
| 2001-02-16 | 8,900 | 8,940 | 8,780 | 8,790 | 157,600 | 879 |
| 2001-02-15 | 9,000 | 9,010 | 8,950 | 9,000 | 90,600 | 900 |
| 2001-02-14 | 9,130 | 9,130 | 8,960 | 9,080 | 125,300 | 908 |
| 2001-02-13 | 9,330 | 9,420 | 9,200 | 9,300 | 211,000 | 930 |
| 2001-02-09 | 9,130 | 9,240 | 8,960 | 9,130 | 172,700 | 913 |
| 2001-02-08 | 9,010 | 9,030 | 8,770 | 8,930 | 192,700 | 893 |
| 2001-02-07 | 9,060 | 9,150 | 8,970 | 9,090 | 94,200 | 909 |
| 2001-02-06 | 9,100 | 9,140 | 9,050 | 9,100 | 129,900 | 910 |
| 2001-02-05 | 9,280 | 9,280 | 9,130 | 9,200 | 62,600 | 920 |
| 2001-02-02 | 9,320 | 9,490 | 9,300 | 9,380 | 54,700 | 938 |
| 2001-02-01 | 9,490 | 9,570 | 9,450 | 9,520 | 81,400 | 952 |
| 2001-01-31 | 9,370 | 9,370 | 9,200 | 9,290 | 107,200 | 929 |
| 2001-01-30 | 9,660 | 9,660 | 9,420 | 9,470 | 76,200 | 947 |
| 2001-01-29 | 9,650 | 9,700 | 9,620 | 9,680 | 63,300 | 968 |
| 2001-01-26 | 9,500 | 9,800 | 9,470 | 9,550 | 131,000 | 955 |
| 2001-01-25 | 9,530 | 9,530 | 9,350 | 9,500 | 87,800 | 950 |
| 2001-01-24 | 9,680 | 9,680 | 9,350 | 9,610 | 84,500 | 961 |
| 2001-01-23 | 9,690 | 9,690 | 9,510 | 9,690 | 68,400 | 969 |
| 2001-01-22 | 9,890 | 9,890 | 9,400 | 9,700 | 223,700 | 970 |
| 2001-01-19 | 9,850 | 9,930 | 9,750 | 9,900 | 128,100 | 990 |
| 2001-01-18 | 9,890 | 9,960 | 9,800 | 9,950 | 201,000 | 995 |
| 2001-01-17 | 9,400 | 9,700 | 9,400 | 9,700 | 147,100 | 970 |
| 2001-01-16 | 9,660 | 9,660 | 9,400 | 9,500 | 129,600 | 950 |
| 2001-01-15 | 9,660 | 9,720 | 9,570 | 9,660 | 228,500 | 966 |
| 2001-01-12 | 9,370 | 9,520 | 9,350 | 9,460 | 243,100 | 946 |
| 2001-01-11 | 9,140 | 9,330 | 9,120 | 9,130 | 269,000 | 913 |
| 2001-01-10 | 9,090 | 9,120 | 8,920 | 9,000 | 71,300 | 900 |
| 2001-01-09 | 8,840 | 8,910 | 8,670 | 8,890 | 64,200 | 889 |
| 2001-01-05 | 8,790 | 9,210 | 8,790 | 9,140 | 169,700 | 914 |
| 2001-01-04 | 8,820 | 8,830 | 8,600 | 8,780 | 61,000 | 878 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
