2815 アリアケジャパン(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 | 4,080 | 4,200 | 4,000 | 4,190 | 32,300 | 3,462.81 |
| 2001-12-27 | 3,800 | 4,160 | 3,800 | 4,080 | 67,400 | 3,371.90 |
| 2001-12-26 | 3,590 | 3,800 | 3,590 | 3,800 | 107,800 | 3,140.50 |
| 2001-12-25 | 3,550 | 3,550 | 3,450 | 3,540 | 47,600 | 2,925.62 |
| 2001-12-21 | 3,460 | 3,510 | 3,370 | 3,450 | 52,300 | 2,851.24 |
| 2001-12-20 | 3,350 | 3,600 | 3,210 | 3,510 | 28,400 | 2,900.83 |
| 2001-12-19 | 3,340 | 3,400 | 3,320 | 3,400 | 53,700 | 2,809.92 |
| 2001-12-18 | 3,510 | 3,560 | 3,230 | 3,310 | 14,000 | 2,735.54 |
| 2001-12-17 | 3,650 | 3,670 | 3,590 | 3,590 | 17,300 | 2,966.94 |
| 2001-12-14 | 3,510 | 3,580 | 3,480 | 3,500 | 36,700 | 2,892.56 |
| 2001-12-13 | 3,510 | 3,550 | 3,490 | 3,500 | 37,700 | 2,892.56 |
| 2001-12-12 | 3,680 | 3,750 | 3,480 | 3,520 | 57,800 | 2,909.09 |
| 2001-12-11 | 3,500 | 3,690 | 3,480 | 3,600 | 51,500 | 2,975.21 |
| 2001-12-10 | 3,980 | 4,030 | 3,620 | 3,680 | 54,700 | 3,041.32 |
| 2001-12-07 | 4,240 | 4,240 | 3,950 | 3,980 | 53,300 | 3,289.26 |
| 2001-12-06 | 4,180 | 4,250 | 4,140 | 4,200 | 66,900 | 3,471.07 |
| 2001-12-05 | 4,080 | 4,110 | 4,020 | 4,100 | 32,000 | 3,388.43 |
| 2001-12-04 | 4,120 | 4,140 | 4,040 | 4,040 | 44,700 | 3,338.84 |
| 2001-12-03 | 4,300 | 4,320 | 4,100 | 4,120 | 69,800 | 3,404.96 |
| 2001-11-30 | 4,560 | 4,570 | 4,290 | 4,350 | 95,900 | 3,595.04 |
| 2001-11-29 | 4,550 | 4,600 | 4,530 | 4,560 | 77,000 | 3,768.59 |
| 2001-11-28 | 4,470 | 4,550 | 4,380 | 4,550 | 32,200 | 3,760.33 |
| 2001-11-27 | 4,460 | 4,510 | 4,260 | 4,370 | 61,500 | 3,611.57 |
| 2001-11-26 | 4,600 | 4,600 | 4,440 | 4,500 | 112,200 | 3,719.01 |
| 2001-11-22 | 4,150 | 4,650 | 4,090 | 4,600 | 147,200 | 3,801.65 |
| 2001-11-21 | 4,270 | 4,430 | 3,970 | 4,150 | 192,600 | 3,429.75 |
| 2001-11-20 | 4,390 | 4,550 | 4,200 | 4,470 | 111,900 | 3,694.21 |
| 2001-11-19 | 4,610 | 4,610 | 4,440 | 4,440 | 50,000 | 3,669.42 |
| 2001-11-16 | 5,170 | 5,170 | 4,940 | 4,940 | 25,200 | 4,082.64 |
| 2001-11-15 | 5,100 | 5,100 | 5,080 | 5,100 | 15,100 | 4,214.88 |
| 2001-11-14 | 4,910 | 5,030 | 4,900 | 5,030 | 11,400 | 4,157.02 |
| 2001-11-13 | 4,810 | 4,860 | 4,810 | 4,860 | 4,800 | 4,016.53 |
| 2001-11-12 | 5,080 | 5,080 | 4,790 | 4,860 | 9,000 | 4,016.53 |
| 2001-11-09 | 5,030 | 5,360 | 5,030 | 5,080 | 71,400 | 4,198.35 |
| 2001-11-08 | 5,000 | 5,010 | 4,950 | 5,000 | 37,300 | 4,132.23 |
| 2001-11-07 | 4,950 | 4,950 | 4,810 | 4,830 | 7,900 | 3,991.74 |
| 2001-11-06 | 4,900 | 4,900 | 4,800 | 4,810 | 16,700 | 3,975.21 |
| 2001-11-05 | 4,840 | 4,880 | 4,840 | 4,850 | 12,100 | 4,008.26 |
| 2001-11-02 | 4,970 | 4,970 | 4,730 | 4,850 | 10,200 | 4,008.26 |
| 2001-11-01 | 4,950 | 4,950 | 4,850 | 4,900 | 13,000 | 4,049.59 |
| 2001-10-31 | 4,940 | 4,970 | 4,850 | 4,900 | 22,000 | 4,049.59 |
| 2001-10-30 | 4,840 | 4,860 | 4,800 | 4,840 | 9,200 | 4,000 |
| 2001-10-29 | 5,000 | 5,030 | 4,940 | 4,940 | 24,000 | 4,082.64 |
| 2001-10-26 | 4,840 | 5,000 | 4,840 | 5,000 | 86,400 | 4,132.23 |
| 2001-10-25 | 4,810 | 4,810 | 4,790 | 4,790 | 100,000 | 3,958.68 |
| 2001-10-24 | 4,810 | 4,810 | 4,670 | 4,810 | 42,900 | 3,975.21 |
| 2001-10-23 | 4,900 | 4,900 | 4,760 | 4,810 | 10,800 | 3,975.21 |
| 2001-10-22 | 4,950 | 4,960 | 4,870 | 4,900 | 28,000 | 4,049.59 |
| 2001-10-19 | 4,850 | 4,950 | 4,800 | 4,950 | 36,900 | 4,090.91 |
| 2001-10-18 | 4,850 | 4,900 | 4,850 | 4,850 | 47,400 | 4,008.26 |
| 2001-10-17 | 5,000 | 5,000 | 4,800 | 4,850 | 22,500 | 4,008.26 |
| 2001-10-16 | 5,000 | 5,050 | 4,910 | 4,950 | 17,500 | 4,090.91 |
| 2001-10-15 | 4,800 | 4,980 | 4,800 | 4,980 | 38,500 | 4,115.70 |
| 2001-10-12 | 5,100 | 5,100 | 4,300 | 4,480 | 71,300 | 3,702.48 |
| 2001-10-11 | 4,990 | 5,040 | 4,950 | 5,000 | 64,700 | 4,132.23 |
| 2001-10-10 | 4,750 | 4,880 | 4,700 | 4,880 | 64,900 | 4,033.06 |
| 2001-10-09 | 4,660 | 4,840 | 4,660 | 4,750 | 121,700 | 3,925.62 |
| 2001-10-05 | 4,350 | 4,530 | 4,340 | 4,460 | 109,000 | 3,685.95 |
| 2001-10-04 | 4,180 | 4,360 | 4,080 | 4,300 | 103,200 | 3,553.72 |
| 2001-10-03 | 4,500 | 4,500 | 4,180 | 4,180 | 57,100 | 3,454.55 |
| 2001-10-02 | 4,800 | 4,810 | 4,660 | 4,680 | 83,100 | 3,867.77 |
| 2001-10-01 | 4,800 | 4,830 | 4,750 | 4,800 | 75,000 | 3,966.94 |
| 2001-09-28 | 4,720 | 4,870 | 4,720 | 4,810 | 29,900 | 3,975.21 |
| 2001-09-27 | 4,900 | 4,900 | 4,660 | 4,720 | 27,900 | 3,900.83 |
| 2001-09-26 | 4,340 | 4,650 | 4,340 | 4,520 | 40,600 | 3,735.54 |
| 2001-09-25 | 4,220 | 4,600 | 4,090 | 4,290 | 42,100 | 3,545.45 |
| 2001-09-21 | 5,300 | 5,320 | 5,000 | 5,280 | 52,900 | 3,490.91 |
| 2001-09-20 | 5,300 | 5,390 | 5,100 | 5,390 | 46,400 | 3,563.64 |
| 2001-09-19 | 5,670 | 5,670 | 5,430 | 5,430 | 27,700 | 3,590.08 |
| 2001-09-18 | 5,100 | 5,800 | 5,100 | 5,700 | 55,500 | 3,768.59 |
| 2001-09-17 | 5,730 | 5,890 | 5,510 | 5,700 | 31,600 | 3,768.59 |
| 2001-09-14 | 5,940 | 5,940 | 5,620 | 5,720 | 14,800 | 3,781.82 |
| 2001-09-13 | 5,400 | 6,010 | 5,390 | 5,950 | 40,400 | 3,933.88 |
| 2001-09-12 | 5,610 | 5,610 | 5,610 | 5,610 | 4,800 | 3,709.09 |
| 2001-09-11 | 6,600 | 6,600 | 6,110 | 6,110 | 130,400 | 4,039.67 |
| 2001-09-10 | 6,740 | 6,740 | 6,600 | 6,690 | 14,300 | 4,423.14 |
| 2001-09-07 | 6,700 | 6,730 | 6,650 | 6,700 | 11,100 | 4,429.75 |
| 2001-09-06 | 6,720 | 6,870 | 6,720 | 6,760 | 27,200 | 4,469.42 |
| 2001-09-05 | 6,940 | 6,940 | 6,700 | 6,720 | 6,400 | 4,442.98 |
| 2001-09-04 | 7,000 | 7,000 | 6,700 | 6,740 | 6,500 | 4,456.20 |
| 2001-09-03 | 7,100 | 7,100 | 6,800 | 6,800 | 17,500 | 4,495.87 |
| 2001-08-31 | 6,850 | 6,850 | 6,650 | 6,800 | 55,600 | 4,495.87 |
| 2001-08-30 | 6,770 | 6,820 | 6,670 | 6,750 | 10,700 | 4,462.81 |
| 2001-08-29 | 6,700 | 6,770 | 6,630 | 6,770 | 55,400 | 4,476.03 |
| 2001-08-28 | 6,700 | 6,720 | 6,640 | 6,700 | 15,100 | 4,429.75 |
| 2001-08-27 | 6,730 | 6,730 | 6,550 | 6,600 | 14,200 | 4,363.64 |
| 2001-08-24 | 6,610 | 6,680 | 6,610 | 6,640 | 18,800 | 4,390.08 |
| 2001-08-23 | 6,700 | 6,750 | 6,620 | 6,650 | 45,600 | 4,396.69 |
| 2001-08-22 | 6,630 | 6,700 | 6,630 | 6,640 | 17,400 | 4,390.08 |
| 2001-08-21 | 6,580 | 6,790 | 6,580 | 6,790 | 8,000 | 4,489.26 |
| 2001-08-20 | 6,640 | 6,650 | 6,590 | 6,590 | 13,600 | 4,357.02 |
| 2001-08-17 | 6,790 | 6,790 | 6,630 | 6,690 | 13,600 | 4,423.14 |
| 2001-08-16 | 6,790 | 6,800 | 6,640 | 6,690 | 15,200 | 4,423.14 |
| 2001-08-15 | 6,600 | 6,910 | 6,600 | 6,880 | 50,000 | 4,548.76 |
| 2001-08-14 | 6,700 | 6,700 | 6,590 | 6,600 | 63,500 | 4,363.64 |
| 2001-08-13 | 6,850 | 6,850 | 6,650 | 6,650 | 23,100 | 4,396.69 |
| 2001-08-10 | 6,930 | 6,930 | 6,750 | 6,750 | 37,000 | 4,462.81 |
| 2001-08-09 | 6,950 | 6,950 | 6,910 | 6,930 | 14,100 | 4,581.82 |
| 2001-08-08 | 7,000 | 7,000 | 6,920 | 6,950 | 26,900 | 4,595.04 |
| 2001-08-07 | 6,920 | 7,010 | 6,900 | 6,990 | 38,000 | 4,621.49 |
| 2001-08-06 | 7,020 | 7,020 | 6,920 | 6,920 | 1,600 | 4,575.21 |
| 2001-08-03 | 7,060 | 7,060 | 6,920 | 6,990 | 27,200 | 4,621.49 |
| 2001-08-02 | 6,910 | 7,000 | 6,810 | 6,960 | 12,400 | 4,601.65 |
| 2001-08-01 | 6,900 | 6,960 | 6,800 | 6,910 | 8,600 | 4,568.60 |
| 2001-07-31 | 6,890 | 6,900 | 6,770 | 6,900 | 14,900 | 4,561.98 |
| 2001-07-30 | 6,970 | 7,000 | 6,500 | 6,590 | 12,100 | 4,357.02 |
| 2001-07-27 | 6,900 | 7,000 | 6,810 | 6,960 | 35,100 | 4,601.65 |
| 2001-07-26 | 6,810 | 7,000 | 6,810 | 7,000 | 50,400 | 4,628.10 |
| 2001-07-25 | 6,700 | 6,820 | 6,680 | 6,820 | 7,800 | 4,509.09 |
| 2001-07-24 | 6,450 | 6,540 | 6,420 | 6,500 | 25,300 | 4,297.52 |
| 2001-07-23 | 6,590 | 6,670 | 6,450 | 6,490 | 20,900 | 4,290.91 |
| 2001-07-19 | 6,600 | 6,710 | 6,600 | 6,690 | 12,900 | 4,423.14 |
| 2001-07-18 | 6,880 | 6,880 | 6,610 | 6,700 | 14,100 | 4,429.75 |
| 2001-07-17 | 6,880 | 6,900 | 6,810 | 6,880 | 14,800 | 4,548.76 |
| 2001-07-16 | 6,560 | 6,780 | 6,560 | 6,700 | 5,200 | 4,429.75 |
| 2001-07-13 | 6,730 | 6,910 | 6,710 | 6,790 | 34,000 | 4,489.26 |
| 2001-07-12 | 6,600 | 6,630 | 6,450 | 6,600 | 14,200 | 4,363.64 |
| 2001-07-11 | 6,550 | 6,610 | 6,500 | 6,610 | 12,900 | 4,370.25 |
| 2001-07-10 | 6,540 | 6,560 | 6,530 | 6,550 | 8,100 | 4,330.58 |
| 2001-07-09 | 6,530 | 6,540 | 6,450 | 6,540 | 3,700 | 4,323.97 |
| 2001-07-06 | 6,580 | 6,580 | 6,480 | 6,550 | 47,700 | 4,330.58 |
| 2001-07-05 | 6,600 | 6,600 | 6,500 | 6,540 | 19,800 | 4,323.97 |
| 2001-07-04 | 6,800 | 6,800 | 6,600 | 6,600 | 22,400 | 4,363.64 |
| 2001-07-03 | 6,610 | 6,900 | 6,610 | 6,750 | 19,900 | 4,462.81 |
| 2001-07-02 | 6,810 | 6,830 | 6,700 | 6,750 | 13,900 | 4,462.81 |
| 2001-06-29 | 6,600 | 6,840 | 6,520 | 6,810 | 26,700 | 4,502.48 |
| 2001-06-28 | 6,640 | 6,640 | 6,490 | 6,500 | 18,000 | 4,297.52 |
| 2001-06-27 | 6,590 | 6,640 | 6,500 | 6,500 | 9,300 | 4,297.52 |
| 2001-06-26 | 6,570 | 6,690 | 6,490 | 6,690 | 13,500 | 4,423.14 |
| 2001-06-25 | 6,500 | 6,580 | 6,480 | 6,530 | 16,700 | 4,317.36 |
| 2001-06-22 | 6,420 | 6,470 | 6,400 | 6,460 | 23,300 | 4,271.07 |
| 2001-06-21 | 6,700 | 6,700 | 6,440 | 6,510 | 25,700 | 4,304.13 |
| 2001-06-20 | 6,550 | 6,700 | 6,510 | 6,600 | 23,900 | 4,363.64 |
| 2001-06-19 | 6,550 | 6,690 | 6,440 | 6,520 | 8,700 | 4,310.74 |
| 2001-06-18 | 6,410 | 6,690 | 6,400 | 6,450 | 13,900 | 4,264.46 |
| 2001-06-15 | 6,600 | 6,700 | 6,490 | 6,500 | 28,200 | 4,297.52 |
| 2001-06-14 | 6,580 | 6,710 | 6,580 | 6,700 | 6,900 | 4,429.75 |
| 2001-06-13 | 6,640 | 6,670 | 6,580 | 6,580 | 9,700 | 4,350.41 |
| 2001-06-12 | 6,700 | 6,780 | 6,610 | 6,640 | 9,500 | 4,390.08 |
| 2001-06-11 | 6,940 | 6,940 | 6,670 | 6,690 | 10,400 | 4,423.14 |
| 2001-06-08 | 6,890 | 6,950 | 6,710 | 6,950 | 19,800 | 4,595.04 |
| 2001-06-07 | 6,920 | 7,000 | 6,900 | 6,990 | 13,000 | 4,621.49 |
| 2001-06-06 | 6,950 | 6,960 | 6,900 | 6,900 | 24,100 | 4,561.98 |
| 2001-06-05 | 6,890 | 6,930 | 6,850 | 6,920 | 31,000 | 4,575.21 |
| 2001-06-04 | 6,530 | 6,900 | 6,530 | 6,890 | 24,600 | 4,555.37 |
| 2001-06-01 | 6,650 | 6,660 | 6,490 | 6,500 | 27,200 | 4,297.52 |
| 2001-05-31 | 6,870 | 6,870 | 6,640 | 6,750 | 12,200 | 4,462.81 |
| 2001-05-30 | 6,950 | 7,000 | 6,860 | 6,950 | 30,000 | 4,595.04 |
| 2001-05-29 | 6,800 | 7,150 | 6,800 | 6,900 | 24,200 | 4,561.98 |
| 2001-05-28 | 6,830 | 6,940 | 6,810 | 6,810 | 5,600 | 4,502.48 |
| 2001-05-25 | 7,070 | 7,080 | 6,990 | 7,030 | 31,900 | 4,647.93 |
| 2001-05-24 | 7,000 | 7,180 | 6,870 | 6,970 | 64,000 | 4,608.26 |
| 2001-05-23 | 6,700 | 6,990 | 6,700 | 6,900 | 30,000 | 4,561.98 |
| 2001-05-22 | 6,780 | 6,890 | 6,750 | 6,750 | 34,100 | 4,462.81 |
| 2001-05-21 | 6,920 | 7,000 | 6,700 | 6,780 | 65,100 | 4,482.64 |
| 2001-05-18 | 6,450 | 6,500 | 6,360 | 6,500 | 9,600 | 4,297.52 |
| 2001-05-17 | 6,510 | 6,600 | 6,330 | 6,450 | 22,500 | 4,264.46 |
| 2001-05-16 | 6,500 | 6,520 | 6,450 | 6,500 | 16,300 | 4,297.52 |
| 2001-05-15 | 6,400 | 6,500 | 6,360 | 6,500 | 25,100 | 4,297.52 |
| 2001-05-14 | 6,500 | 6,500 | 6,460 | 6,460 | 3,700 | 4,271.07 |
| 2001-05-11 | 6,660 | 6,660 | 6,520 | 6,550 | 2,400 | 4,330.58 |
| 2001-05-10 | 6,600 | 6,600 | 6,400 | 6,460 | 12,400 | 4,271.07 |
| 2001-05-09 | 6,600 | 6,640 | 6,510 | 6,600 | 18,000 | 4,363.64 |
| 2001-05-08 | 6,520 | 6,600 | 6,500 | 6,600 | 15,100 | 4,363.64 |
| 2001-05-07 | 6,590 | 6,590 | 6,500 | 6,520 | 17,500 | 4,310.74 |
| 2001-05-02 | 6,500 | 6,600 | 6,500 | 6,600 | 13,000 | 4,363.64 |
| 2001-05-01 | 6,580 | 6,580 | 6,450 | 6,500 | 10,600 | 4,297.52 |
| 2001-04-27 | 6,490 | 6,500 | 6,410 | 6,410 | 16,900 | 4,238.02 |
| 2001-04-26 | 6,480 | 6,500 | 6,470 | 6,500 | 7,300 | 4,297.52 |
| 2001-04-25 | 6,400 | 6,400 | 6,350 | 6,380 | 16,700 | 4,218.18 |
| 2001-04-24 | 6,430 | 6,450 | 6,380 | 6,430 | 15,800 | 4,251.24 |
| 2001-04-23 | 6,510 | 6,520 | 6,440 | 6,440 | 9,100 | 4,257.85 |
| 2001-04-20 | 6,500 | 6,600 | 6,500 | 6,510 | 17,700 | 4,304.13 |
| 2001-04-19 | 6,760 | 6,870 | 6,400 | 6,580 | 25,100 | 4,350.41 |
| 2001-04-18 | 6,800 | 6,800 | 6,750 | 6,760 | 20,700 | 4,469.42 |
| 2001-04-17 | 6,700 | 6,750 | 6,700 | 6,750 | 8,500 | 4,462.81 |
| 2001-04-16 | 6,800 | 6,810 | 6,750 | 6,750 | 2,200 | 4,462.81 |
| 2001-04-13 | 6,850 | 6,850 | 6,790 | 6,800 | 3,700 | 4,495.87 |
| 2001-04-12 | 7,000 | 7,000 | 6,850 | 6,850 | 700 | 4,528.93 |
| 2001-04-11 | 6,700 | 7,100 | 6,640 | 6,900 | 14,500 | 4,561.98 |
| 2001-04-10 | 6,650 | 6,800 | 6,650 | 6,700 | 11,100 | 4,429.75 |
| 2001-04-09 | 6,750 | 6,820 | 6,650 | 6,820 | 21,200 | 4,509.09 |
| 2001-04-06 | 6,880 | 6,880 | 6,700 | 6,760 | 10,900 | 4,469.42 |
| 2001-04-05 | 6,600 | 6,990 | 6,510 | 6,980 | 17,600 | 4,614.88 |
| 2001-04-04 | 6,900 | 6,950 | 6,860 | 6,900 | 15,800 | 4,561.98 |
| 2001-04-03 | 6,800 | 7,500 | 6,750 | 7,000 | 31,600 | 4,628.10 |
| 2001-04-02 | 6,930 | 6,930 | 6,700 | 6,700 | 6,000 | 4,429.75 |
| 2001-03-30 | 7,000 | 7,000 | 6,630 | 6,630 | 12,100 | 4,383.47 |
| 2001-03-29 | 6,710 | 7,010 | 6,710 | 7,000 | 22,500 | 4,628.10 |
| 2001-03-28 | 6,600 | 6,920 | 6,600 | 6,870 | 14,100 | 4,542.15 |
| 2001-03-27 | 6,660 | 6,750 | 6,660 | 6,750 | 7,100 | 4,462.81 |
| 2001-03-26 | 6,410 | 6,640 | 6,350 | 6,470 | 11,400 | 4,277.69 |
| 2001-03-23 | 6,350 | 6,490 | 6,350 | 6,350 | 12,700 | 4,198.35 |
| 2001-03-22 | 6,350 | 6,440 | 6,200 | 6,250 | 12,000 | 4,132.23 |
| 2001-03-21 | 6,300 | 6,360 | 6,300 | 6,340 | 11,000 | 4,191.74 |
| 2001-03-19 | 6,260 | 6,300 | 6,250 | 6,270 | 24,600 | 4,145.45 |
| 2001-03-16 | 6,300 | 6,300 | 6,110 | 6,250 | 21,300 | 4,132.23 |
| 2001-03-15 | 6,400 | 6,460 | 6,300 | 6,320 | 25,200 | 4,178.51 |
| 2001-03-14 | 6,400 | 6,500 | 6,400 | 6,400 | 4,200 | 4,231.40 |
| 2001-03-13 | 6,630 | 6,630 | 6,400 | 6,500 | 11,000 | 4,297.52 |
| 2001-03-12 | 6,560 | 6,770 | 6,550 | 6,770 | 23,300 | 4,476.03 |
| 2001-03-09 | 6,590 | 6,660 | 6,550 | 6,550 | 11,700 | 4,330.58 |
| 2001-03-08 | 6,820 | 6,830 | 6,680 | 6,690 | 11,700 | 4,423.14 |
| 2001-03-07 | 6,880 | 6,960 | 6,700 | 6,920 | 26,000 | 4,575.21 |
| 2001-03-06 | 6,600 | 6,600 | 6,410 | 6,600 | 19,600 | 4,363.64 |
| 2001-03-05 | 6,850 | 6,850 | 6,570 | 6,600 | 49,700 | 4,363.64 |
| 2001-03-02 | 6,800 | 6,800 | 6,650 | 6,650 | 6,700 | 4,396.69 |
| 2001-03-01 | 6,770 | 6,800 | 6,600 | 6,700 | 15,300 | 4,429.75 |
| 2001-02-28 | 6,660 | 6,790 | 6,660 | 6,790 | 10,900 | 4,489.26 |
| 2001-02-27 | 6,720 | 6,760 | 6,650 | 6,650 | 12,900 | 4,396.69 |
| 2001-02-26 | 6,840 | 6,860 | 6,670 | 6,710 | 8,100 | 4,436.36 |
| 2001-02-23 | 6,890 | 6,900 | 6,810 | 6,840 | 13,500 | 4,522.31 |
| 2001-02-22 | 6,890 | 7,100 | 6,890 | 7,100 | 14,800 | 4,694.21 |
| 2001-02-21 | 6,800 | 6,920 | 6,800 | 6,920 | 11,900 | 4,575.21 |
| 2001-02-20 | 6,700 | 6,890 | 6,700 | 6,890 | 2,700 | 4,555.37 |
| 2001-02-19 | 6,720 | 6,760 | 6,650 | 6,690 | 8,900 | 4,423.14 |
| 2001-02-16 | 6,950 | 7,000 | 6,830 | 6,890 | 21,600 | 4,555.37 |
| 2001-02-15 | 6,900 | 6,900 | 6,750 | 6,750 | 8,400 | 4,462.81 |
| 2001-02-14 | 6,850 | 7,060 | 6,850 | 6,900 | 6,200 | 4,561.98 |
| 2001-02-13 | 7,110 | 7,110 | 6,840 | 6,840 | 7,000 | 4,522.31 |
| 2001-02-09 | 7,090 | 7,200 | 7,040 | 7,200 | 22,200 | 4,760.33 |
| 2001-02-08 | 6,840 | 7,070 | 6,840 | 7,020 | 7,900 | 4,641.32 |
| 2001-02-07 | 7,000 | 7,040 | 6,950 | 7,040 | 3,000 | 4,654.55 |
| 2001-02-06 | 6,650 | 6,950 | 6,650 | 6,920 | 5,900 | 4,575.21 |
| 2001-02-05 | 7,020 | 7,020 | 6,850 | 6,850 | 3,300 | 4,528.93 |
| 2001-02-02 | 6,510 | 7,000 | 6,510 | 6,920 | 14,000 | 4,575.21 |
| 2001-02-01 | 6,780 | 6,780 | 6,400 | 6,450 | 8,200 | 4,264.46 |
| 2001-01-31 | 6,680 | 6,890 | 6,490 | 6,790 | 8,800 | 4,489.26 |
| 2001-01-30 | 6,900 | 7,150 | 6,500 | 6,680 | 23,600 | 4,416.53 |
| 2001-01-29 | 6,530 | 6,750 | 6,500 | 6,700 | 20,600 | 4,429.75 |
| 2001-01-26 | 6,300 | 6,590 | 6,300 | 6,550 | 33,400 | 4,330.58 |
| 2001-01-25 | 6,400 | 6,420 | 6,280 | 6,300 | 20,500 | 4,165.29 |
| 2001-01-24 | 6,430 | 6,500 | 6,330 | 6,330 | 14,200 | 4,185.12 |
| 2001-01-23 | 6,200 | 6,440 | 6,150 | 6,310 | 5,900 | 4,171.90 |
| 2001-01-22 | 6,310 | 6,320 | 6,100 | 6,200 | 76,000 | 4,099.17 |
| 2001-01-19 | 6,510 | 6,640 | 6,500 | 6,500 | 37,700 | 4,297.52 |
| 2001-01-18 | 6,550 | 6,570 | 6,510 | 6,520 | 11,700 | 4,310.74 |
| 2001-01-17 | 6,600 | 6,650 | 6,500 | 6,550 | 36,100 | 4,330.58 |
| 2001-01-16 | 6,700 | 6,800 | 6,500 | 6,500 | 22,700 | 4,297.52 |
| 2001-01-15 | 6,560 | 6,700 | 6,560 | 6,600 | 28,500 | 4,363.64 |
| 2001-01-12 | 7,000 | 7,000 | 6,760 | 6,760 | 6,900 | 4,469.42 |
| 2001-01-11 | 7,090 | 7,150 | 6,650 | 7,000 | 14,500 | 4,628.10 |
| 2001-01-10 | 7,200 | 7,200 | 6,930 | 6,990 | 4,200 | 4,621.49 |
| 2001-01-09 | 6,950 | 7,400 | 6,950 | 7,340 | 4,000 | 4,852.89 |
| 2001-01-05 | 7,290 | 7,650 | 7,200 | 7,650 | 24,600 | 5,057.85 |
| 2001-01-04 | 7,240 | 7,290 | 7,240 | 7,290 | 1,000 | 4,819.83 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
