4661 (株)オリエンタルランド 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 | 8,970 | 9,010 | 8,950 | 9,010 | 61,100 | 450.50 |
| 2001-12-27 | 8,960 | 8,960 | 8,880 | 8,960 | 48,600 | 448 |
| 2001-12-26 | 8,950 | 8,960 | 8,860 | 8,930 | 43,300 | 446.50 |
| 2001-12-25 | 8,900 | 8,990 | 8,850 | 8,980 | 42,800 | 449 |
| 2001-12-21 | 8,970 | 9,000 | 8,830 | 9,000 | 99,500 | 450 |
| 2001-12-20 | 9,020 | 9,050 | 8,970 | 9,020 | 176,100 | 451 |
| 2001-12-19 | 9,030 | 9,040 | 8,780 | 9,040 | 179,300 | 452 |
| 2001-12-18 | 8,980 | 9,090 | 8,940 | 9,030 | 333,300 | 451.50 |
| 2001-12-17 | 8,980 | 9,000 | 8,880 | 8,880 | 195,200 | 444 |
| 2001-12-14 | 8,650 | 8,850 | 8,650 | 8,840 | 337,800 | 442 |
| 2001-12-13 | 8,980 | 8,980 | 8,880 | 8,950 | 128,500 | 447.50 |
| 2001-12-12 | 8,900 | 9,000 | 8,860 | 9,000 | 151,400 | 450 |
| 2001-12-11 | 8,830 | 8,920 | 8,760 | 8,920 | 142,100 | 446 |
| 2001-12-10 | 8,810 | 8,880 | 8,730 | 8,730 | 83,200 | 436.50 |
| 2001-12-07 | 8,970 | 8,970 | 8,780 | 8,810 | 122,100 | 440.50 |
| 2001-12-06 | 8,890 | 9,000 | 8,860 | 8,960 | 161,500 | 448 |
| 2001-12-05 | 8,840 | 9,010 | 8,800 | 8,990 | 158,700 | 449.50 |
| 2001-12-04 | 8,790 | 8,870 | 8,600 | 8,800 | 125,000 | 440 |
| 2001-12-03 | 8,720 | 8,820 | 8,680 | 8,730 | 136,700 | 436.50 |
| 2001-11-30 | 8,940 | 8,940 | 8,760 | 8,820 | 231,800 | 441 |
| 2001-11-29 | 8,940 | 9,020 | 8,890 | 8,950 | 184,800 | 447.50 |
| 2001-11-28 | 8,980 | 8,980 | 8,850 | 8,870 | 113,800 | 443.50 |
| 2001-11-27 | 8,960 | 8,970 | 8,850 | 8,900 | 71,000 | 445 |
| 2001-11-26 | 8,960 | 9,000 | 8,820 | 8,820 | 79,500 | 441 |
| 2001-11-22 | 8,930 | 8,970 | 8,860 | 8,960 | 90,800 | 448 |
| 2001-11-21 | 8,760 | 8,950 | 8,720 | 8,950 | 178,900 | 447.50 |
| 2001-11-20 | 8,640 | 8,750 | 8,620 | 8,710 | 135,600 | 435.50 |
| 2001-11-19 | 8,600 | 8,650 | 8,550 | 8,560 | 60,700 | 428 |
| 2001-11-16 | 8,700 | 8,720 | 8,610 | 8,630 | 126,000 | 431.50 |
| 2001-11-15 | 8,590 | 8,650 | 8,490 | 8,650 | 114,700 | 432.50 |
| 2001-11-14 | 8,710 | 8,710 | 8,510 | 8,590 | 252,700 | 429.50 |
| 2001-11-13 | 8,500 | 8,700 | 8,480 | 8,640 | 98,100 | 432 |
| 2001-11-12 | 8,650 | 8,650 | 8,580 | 8,600 | 77,700 | 430 |
| 2001-11-09 | 8,890 | 8,890 | 8,650 | 8,650 | 89,300 | 432.50 |
| 2001-11-08 | 8,740 | 8,890 | 8,710 | 8,890 | 88,900 | 444.50 |
| 2001-11-07 | 9,000 | 9,000 | 8,720 | 8,760 | 107,100 | 438 |
| 2001-11-06 | 8,830 | 8,940 | 8,790 | 8,920 | 104,800 | 446 |
| 2001-11-05 | 8,840 | 8,900 | 8,720 | 8,750 | 60,100 | 437.50 |
| 2001-11-02 | 9,040 | 9,040 | 8,750 | 8,790 | 80,900 | 439.50 |
| 2001-11-01 | 9,100 | 9,110 | 8,940 | 8,940 | 248,900 | 447 |
| 2001-10-31 | 8,630 | 9,050 | 8,630 | 9,050 | 225,000 | 452.50 |
| 2001-10-30 | 8,600 | 8,800 | 8,530 | 8,710 | 142,000 | 435.50 |
| 2001-10-29 | 8,980 | 9,000 | 8,680 | 8,680 | 152,700 | 434 |
| 2001-10-26 | 9,080 | 9,100 | 9,000 | 9,080 | 138,500 | 454 |
| 2001-10-25 | 9,030 | 9,120 | 8,950 | 9,000 | 187,500 | 450 |
| 2001-10-24 | 9,000 | 9,010 | 8,880 | 8,930 | 308,700 | 446.50 |
| 2001-10-23 | 8,820 | 8,900 | 8,700 | 8,800 | 110,000 | 440 |
| 2001-10-22 | 8,900 | 8,920 | 8,710 | 8,820 | 102,500 | 441 |
| 2001-10-19 | 8,610 | 9,020 | 8,580 | 8,840 | 269,600 | 442 |
| 2001-10-18 | 8,560 | 8,730 | 8,420 | 8,610 | 321,700 | 430.50 |
| 2001-10-17 | 8,390 | 8,550 | 8,320 | 8,410 | 169,400 | 420.50 |
| 2001-10-16 | 8,340 | 8,420 | 8,200 | 8,200 | 127,700 | 410 |
| 2001-10-15 | 8,350 | 8,380 | 8,220 | 8,350 | 101,100 | 417.50 |
| 2001-10-12 | 8,400 | 8,500 | 8,200 | 8,350 | 202,800 | 417.50 |
| 2001-10-11 | 8,610 | 8,620 | 8,310 | 8,440 | 166,900 | 422 |
| 2001-10-10 | 8,720 | 8,790 | 8,540 | 8,540 | 562,600 | 427 |
| 2001-10-09 | 8,290 | 8,370 | 8,240 | 8,320 | 298,500 | 416 |
| 2001-10-05 | 8,000 | 8,120 | 7,920 | 8,090 | 282,800 | 404.50 |
| 2001-10-04 | 8,190 | 8,210 | 7,860 | 7,920 | 190,200 | 396 |
| 2001-10-03 | 8,200 | 8,230 | 8,000 | 8,000 | 192,100 | 400 |
| 2001-10-02 | 8,140 | 8,230 | 7,980 | 8,030 | 344,200 | 401.50 |
| 2001-10-01 | 7,550 | 7,940 | 7,300 | 7,840 | 212,500 | 392 |
| 2001-09-28 | 7,250 | 7,350 | 7,220 | 7,350 | 121,200 | 367.50 |
| 2001-09-27 | 7,060 | 7,200 | 7,040 | 7,180 | 49,400 | 359 |
| 2001-09-26 | 7,010 | 7,150 | 6,990 | 7,150 | 106,600 | 357.50 |
| 2001-09-25 | 7,320 | 7,320 | 6,970 | 7,090 | 231,600 | 354.50 |
| 2001-09-21 | 7,000 | 7,140 | 6,950 | 7,050 | 182,000 | 352.50 |
| 2001-09-20 | 7,000 | 7,090 | 6,950 | 6,980 | 158,500 | 349 |
| 2001-09-19 | 7,050 | 7,140 | 6,960 | 7,000 | 273,500 | 350 |
| 2001-09-18 | 7,080 | 7,150 | 7,050 | 7,050 | 197,100 | 352.50 |
| 2001-09-17 | 7,190 | 7,190 | 6,920 | 7,050 | 142,300 | 352.50 |
| 2001-09-14 | 7,000 | 7,330 | 6,830 | 7,330 | 280,000 | 366.50 |
| 2001-09-13 | 7,110 | 7,180 | 6,920 | 7,060 | 135,800 | 353 |
| 2001-09-12 | 6,850 | 7,250 | 6,850 | 7,180 | 195,800 | 359 |
| 2001-09-11 | 7,400 | 7,420 | 7,230 | 7,350 | 158,800 | 367.50 |
| 2001-09-10 | 7,400 | 7,500 | 7,360 | 7,360 | 89,100 | 368 |
| 2001-09-07 | 7,500 | 7,660 | 7,350 | 7,610 | 164,200 | 380.50 |
| 2001-09-06 | 7,700 | 7,800 | 7,500 | 7,580 | 367,500 | 379 |
| 2001-09-05 | 8,080 | 8,080 | 7,740 | 7,850 | 273,800 | 392.50 |
| 2001-09-04 | 8,200 | 8,400 | 8,120 | 8,160 | 208,800 | 408 |
| 2001-09-03 | 8,600 | 8,600 | 8,240 | 8,300 | 122,300 | 415 |
| 2001-08-31 | 8,350 | 8,590 | 8,310 | 8,500 | 119,100 | 425 |
| 2001-08-30 | 8,510 | 8,570 | 8,400 | 8,430 | 134,000 | 421.50 |
| 2001-08-29 | 8,650 | 8,740 | 8,570 | 8,590 | 58,600 | 429.50 |
| 2001-08-28 | 8,850 | 8,850 | 8,510 | 8,750 | 199,600 | 437.50 |
| 2001-08-27 | 8,770 | 8,910 | 8,680 | 8,890 | 231,900 | 444.50 |
| 2001-08-24 | 8,790 | 8,980 | 8,410 | 8,470 | 128,700 | 423.50 |
| 2001-08-23 | 8,550 | 8,700 | 8,500 | 8,600 | 251,600 | 430 |
| 2001-08-22 | 8,300 | 8,450 | 8,210 | 8,250 | 368,200 | 412.50 |
| 2001-08-21 | 8,850 | 8,950 | 8,500 | 8,600 | 253,100 | 430 |
| 2001-08-20 | 9,000 | 9,000 | 8,820 | 8,820 | 187,300 | 441 |
| 2001-08-17 | 9,030 | 9,090 | 9,010 | 9,010 | 156,000 | 450.50 |
| 2001-08-16 | 9,000 | 9,100 | 8,950 | 9,040 | 315,300 | 452 |
| 2001-08-15 | 9,300 | 9,300 | 9,100 | 9,190 | 228,100 | 459.50 |
| 2001-08-14 | 9,490 | 9,500 | 9,210 | 9,380 | 179,800 | 469 |
| 2001-08-13 | 9,500 | 9,570 | 9,410 | 9,500 | 128,200 | 475 |
| 2001-08-10 | 9,650 | 9,770 | 9,600 | 9,750 | 138,100 | 487.50 |
| 2001-08-09 | 9,600 | 9,630 | 9,500 | 9,550 | 134,200 | 477.50 |
| 2001-08-08 | 9,670 | 9,740 | 9,600 | 9,650 | 111,400 | 482.50 |
| 2001-08-07 | 9,560 | 9,700 | 9,480 | 9,670 | 226,800 | 483.50 |
| 2001-08-06 | 9,550 | 9,600 | 9,480 | 9,540 | 94,500 | 477 |
| 2001-08-03 | 9,500 | 9,530 | 9,450 | 9,450 | 78,800 | 472.50 |
| 2001-08-02 | 9,500 | 9,650 | 9,450 | 9,450 | 251,200 | 472.50 |
| 2001-08-01 | 9,450 | 9,480 | 9,250 | 9,420 | 121,100 | 471 |
| 2001-07-31 | 9,220 | 9,350 | 9,180 | 9,350 | 106,300 | 467.50 |
| 2001-07-30 | 9,150 | 9,180 | 8,920 | 9,060 | 103,700 | 453 |
| 2001-07-27 | 9,170 | 9,350 | 9,120 | 9,220 | 101,000 | 461 |
| 2001-07-26 | 9,030 | 9,050 | 8,900 | 8,970 | 152,200 | 448.50 |
| 2001-07-25 | 9,050 | 9,110 | 8,940 | 8,980 | 116,700 | 449 |
| 2001-07-24 | 8,990 | 9,120 | 8,980 | 9,050 | 120,600 | 452.50 |
| 2001-07-23 | 9,160 | 9,160 | 8,950 | 8,950 | 133,200 | 447.50 |
| 2001-07-19 | 9,100 | 9,150 | 9,020 | 9,070 | 125,400 | 453.50 |
| 2001-07-18 | 9,200 | 9,200 | 9,000 | 9,090 | 178,100 | 454.50 |
| 2001-07-17 | 9,350 | 9,480 | 9,210 | 9,210 | 93,700 | 460.50 |
| 2001-07-16 | 9,490 | 9,500 | 9,370 | 9,490 | 57,600 | 474.50 |
| 2001-07-13 | 9,550 | 9,600 | 9,400 | 9,450 | 127,200 | 472.50 |
| 2001-07-12 | 9,550 | 9,600 | 9,450 | 9,450 | 81,300 | 472.50 |
| 2001-07-11 | 9,770 | 9,790 | 9,530 | 9,530 | 197,100 | 476.50 |
| 2001-07-10 | 9,600 | 9,930 | 9,530 | 9,870 | 507,600 | 493.50 |
| 2001-07-09 | 9,420 | 9,600 | 9,320 | 9,590 | 304,200 | 479.50 |
| 2001-07-06 | 9,100 | 9,410 | 9,100 | 9,320 | 195,800 | 466 |
| 2001-07-05 | 9,100 | 9,220 | 9,100 | 9,180 | 46,300 | 459 |
| 2001-07-04 | 9,250 | 9,250 | 9,100 | 9,120 | 38,200 | 456 |
| 2001-07-03 | 9,240 | 9,250 | 9,150 | 9,200 | 69,100 | 460 |
| 2001-07-02 | 9,250 | 9,250 | 9,040 | 9,120 | 97,200 | 456 |
| 2001-06-29 | 9,220 | 9,300 | 9,200 | 9,260 | 63,500 | 463 |
| 2001-06-28 | 9,180 | 9,200 | 9,040 | 9,050 | 91,700 | 452.50 |
| 2001-06-27 | 9,260 | 9,320 | 9,170 | 9,230 | 70,100 | 461.50 |
| 2001-06-26 | 9,300 | 9,400 | 9,240 | 9,360 | 83,300 | 468 |
| 2001-06-25 | 9,320 | 9,400 | 9,210 | 9,220 | 101,500 | 461 |
| 2001-06-22 | 9,540 | 9,550 | 9,350 | 9,520 | 92,400 | 476 |
| 2001-06-21 | 9,460 | 9,570 | 9,360 | 9,570 | 138,400 | 478.50 |
| 2001-06-20 | 9,180 | 9,310 | 9,170 | 9,260 | 204,700 | 463 |
| 2001-06-19 | 9,120 | 9,400 | 9,110 | 9,160 | 99,400 | 458 |
| 2001-06-18 | 9,040 | 9,120 | 9,020 | 9,120 | 153,000 | 456 |
| 2001-06-15 | 9,250 | 9,290 | 9,090 | 9,100 | 156,500 | 455 |
| 2001-06-14 | 9,450 | 9,450 | 9,280 | 9,310 | 95,400 | 465.50 |
| 2001-06-13 | 9,520 | 9,650 | 9,470 | 9,470 | 100,000 | 473.50 |
| 2001-06-12 | 9,720 | 9,730 | 9,450 | 9,520 | 85,300 | 476 |
| 2001-06-11 | 9,670 | 9,780 | 9,600 | 9,720 | 85,400 | 486 |
| 2001-06-08 | 9,700 | 9,700 | 9,510 | 9,680 | 285,200 | 484 |
| 2001-06-07 | 9,320 | 9,500 | 9,260 | 9,500 | 90,600 | 475 |
| 2001-06-06 | 9,450 | 9,570 | 9,420 | 9,470 | 98,500 | 473.50 |
| 2001-06-05 | 9,420 | 9,450 | 9,310 | 9,320 | 89,000 | 466 |
| 2001-06-04 | 9,500 | 9,580 | 9,500 | 9,570 | 59,100 | 478.50 |
| 2001-06-01 | 9,530 | 9,660 | 9,420 | 9,420 | 196,800 | 471 |
| 2001-05-31 | 9,350 | 9,370 | 9,130 | 9,130 | 256,100 | 456.50 |
| 2001-05-30 | 9,490 | 9,550 | 9,400 | 9,410 | 153,000 | 470.50 |
| 2001-05-29 | 9,670 | 9,810 | 9,520 | 9,590 | 271,200 | 479.50 |
| 2001-05-28 | 9,440 | 9,670 | 9,400 | 9,670 | 273,700 | 483.50 |
| 2001-05-25 | 9,410 | 9,450 | 9,200 | 9,340 | 145,400 | 467 |
| 2001-05-24 | 9,300 | 9,390 | 9,030 | 9,210 | 165,100 | 460.50 |
| 2001-05-23 | 8,970 | 9,390 | 8,970 | 9,300 | 346,700 | 465 |
| 2001-05-22 | 9,180 | 9,180 | 8,990 | 9,000 | 135,200 | 450 |
| 2001-05-21 | 8,890 | 9,100 | 8,880 | 9,080 | 225,900 | 454 |
| 2001-05-18 | 8,750 | 8,870 | 8,750 | 8,850 | 166,800 | 442.50 |
| 2001-05-17 | 8,710 | 8,800 | 8,710 | 8,800 | 184,300 | 440 |
| 2001-05-16 | 8,600 | 8,740 | 8,600 | 8,610 | 155,300 | 430.50 |
| 2001-05-15 | 8,410 | 8,600 | 8,390 | 8,600 | 116,200 | 430 |
| 2001-05-14 | 8,490 | 8,590 | 8,410 | 8,590 | 101,800 | 429.50 |
| 2001-05-11 | 8,290 | 8,470 | 8,230 | 8,390 | 104,300 | 419.50 |
| 2001-05-10 | 8,530 | 8,550 | 8,200 | 8,200 | 309,000 | 410 |
| 2001-05-09 | 8,510 | 8,570 | 8,360 | 8,540 | 276,500 | 427 |
| 2001-05-08 | 8,700 | 8,700 | 8,570 | 8,630 | 150,000 | 431.50 |
| 2001-05-07 | 8,730 | 8,800 | 8,630 | 8,700 | 142,900 | 435 |
| 2001-05-02 | 8,650 | 8,880 | 8,590 | 8,830 | 246,500 | 441.50 |
| 2001-05-01 | 8,500 | 8,630 | 8,500 | 8,580 | 304,100 | 429 |
| 2001-04-27 | 8,400 | 8,440 | 8,300 | 8,370 | 89,000 | 418.50 |
| 2001-04-26 | 8,460 | 8,500 | 8,300 | 8,350 | 150,900 | 417.50 |
| 2001-04-25 | 8,450 | 8,550 | 8,340 | 8,400 | 125,000 | 420 |
| 2001-04-24 | 8,500 | 8,580 | 8,380 | 8,460 | 132,200 | 423 |
| 2001-04-23 | 8,700 | 8,750 | 8,610 | 8,640 | 89,500 | 432 |
| 2001-04-20 | 8,700 | 8,800 | 8,690 | 8,800 | 102,800 | 440 |
| 2001-04-19 | 8,800 | 8,840 | 8,600 | 8,700 | 114,900 | 435 |
| 2001-04-18 | 8,500 | 8,710 | 8,450 | 8,710 | 237,200 | 435.50 |
| 2001-04-17 | 8,270 | 8,390 | 8,230 | 8,390 | 88,100 | 419.50 |
| 2001-04-16 | 8,240 | 8,300 | 8,220 | 8,280 | 34,800 | 414 |
| 2001-04-13 | 8,430 | 8,530 | 8,060 | 8,240 | 228,500 | 412 |
| 2001-04-12 | 8,010 | 8,400 | 8,010 | 8,400 | 202,400 | 420 |
| 2001-04-11 | 8,030 | 8,040 | 7,900 | 8,000 | 74,000 | 400 |
| 2001-04-10 | 8,190 | 8,220 | 7,980 | 8,010 | 74,600 | 400.50 |
| 2001-04-09 | 8,370 | 8,370 | 8,110 | 8,110 | 161,500 | 405.50 |
| 2001-04-06 | 8,310 | 8,390 | 8,300 | 8,380 | 140,200 | 419 |
| 2001-04-05 | 8,200 | 8,350 | 8,120 | 8,200 | 139,500 | 410 |
| 2001-04-04 | 7,930 | 8,130 | 7,900 | 8,120 | 183,200 | 406 |
| 2001-04-03 | 7,650 | 7,850 | 7,650 | 7,830 | 81,000 | 391.50 |
| 2001-04-02 | 7,850 | 7,850 | 7,450 | 7,450 | 95,400 | 372.50 |
| 2001-03-30 | 8,000 | 8,000 | 7,740 | 7,850 | 75,700 | 392.50 |
| 2001-03-29 | 8,100 | 8,190 | 7,850 | 7,850 | 128,100 | 392.50 |
| 2001-03-28 | 7,740 | 8,440 | 7,720 | 8,390 | 235,400 | 419.50 |
| 2001-03-27 | 7,540 | 7,690 | 7,500 | 7,670 | 120,000 | 383.50 |
| 2001-03-26 | 7,620 | 7,890 | 7,550 | 7,750 | 327,900 | 387.50 |
| 2001-03-23 | 7,260 | 7,490 | 7,260 | 7,320 | 96,400 | 366 |
| 2001-03-22 | 7,300 | 7,520 | 7,220 | 7,250 | 145,400 | 362.50 |
| 2001-03-21 | 6,940 | 7,300 | 6,910 | 7,300 | 182,500 | 365 |
| 2001-03-19 | 6,900 | 6,990 | 6,780 | 6,790 | 107,600 | 339.50 |
| 2001-03-16 | 6,850 | 7,020 | 6,800 | 6,800 | 114,100 | 340 |
| 2001-03-15 | 6,750 | 6,810 | 6,580 | 6,780 | 161,600 | 339 |
| 2001-03-14 | 7,010 | 7,020 | 6,720 | 6,720 | 138,600 | 336 |
| 2001-03-13 | 7,010 | 7,030 | 6,850 | 6,910 | 74,300 | 345.50 |
| 2001-03-12 | 6,990 | 7,000 | 6,860 | 7,000 | 60,700 | 350 |
| 2001-03-09 | 6,850 | 7,030 | 6,850 | 7,030 | 153,700 | 351.50 |
| 2001-03-08 | 6,990 | 7,050 | 6,880 | 6,940 | 80,300 | 347 |
| 2001-03-07 | 6,900 | 7,000 | 6,820 | 6,970 | 129,300 | 348.50 |
| 2001-03-06 | 6,800 | 6,900 | 6,770 | 6,900 | 200,200 | 345 |
| 2001-03-05 | 6,800 | 6,880 | 6,720 | 6,730 | 159,400 | 336.50 |
| 2001-03-02 | 7,210 | 7,220 | 7,000 | 7,000 | 213,100 | 350 |
| 2001-03-01 | 7,480 | 7,480 | 7,220 | 7,270 | 111,000 | 363.50 |
| 2001-02-28 | 7,680 | 7,690 | 7,400 | 7,500 | 265,000 | 375 |
| 2001-02-27 | 6,940 | 6,940 | 6,800 | 6,880 | 172,900 | 344 |
| 2001-02-26 | 7,080 | 7,090 | 6,900 | 6,920 | 177,900 | 346 |
| 2001-02-23 | 7,200 | 7,210 | 7,040 | 7,070 | 222,000 | 353.50 |
| 2001-02-22 | 7,200 | 7,350 | 7,160 | 7,190 | 79,300 | 359.50 |
| 2001-02-21 | 7,300 | 7,380 | 7,170 | 7,220 | 50,600 | 361 |
| 2001-02-20 | 7,370 | 7,400 | 7,270 | 7,400 | 71,000 | 370 |
| 2001-02-19 | 7,210 | 7,380 | 7,190 | 7,380 | 52,900 | 369 |
| 2001-02-16 | 7,200 | 7,380 | 7,140 | 7,280 | 120,100 | 364 |
| 2001-02-15 | 7,260 | 7,340 | 7,160 | 7,200 | 61,100 | 360 |
| 2001-02-14 | 7,190 | 7,300 | 7,110 | 7,300 | 111,800 | 365 |
| 2001-02-13 | 7,390 | 7,400 | 7,260 | 7,310 | 71,000 | 365.50 |
| 2001-02-09 | 7,180 | 7,380 | 7,180 | 7,260 | 45,800 | 363 |
| 2001-02-08 | 7,250 | 7,250 | 7,160 | 7,200 | 94,900 | 360 |
| 2001-02-07 | 7,330 | 7,410 | 7,230 | 7,260 | 52,800 | 363 |
| 2001-02-06 | 7,160 | 7,220 | 7,130 | 7,160 | 52,600 | 358 |
| 2001-02-05 | 7,400 | 7,400 | 7,200 | 7,220 | 36,300 | 361 |
| 2001-02-02 | 7,340 | 7,460 | 7,250 | 7,400 | 68,400 | 370 |
| 2001-02-01 | 7,100 | 7,200 | 7,030 | 7,200 | 99,800 | 360 |
| 2001-01-31 | 7,100 | 7,140 | 7,020 | 7,060 | 126,300 | 353 |
| 2001-01-30 | 7,180 | 7,280 | 7,080 | 7,280 | 75,500 | 364 |
| 2001-01-29 | 7,220 | 7,270 | 7,150 | 7,190 | 62,200 | 359.50 |
| 2001-01-26 | 7,300 | 7,300 | 7,170 | 7,250 | 88,400 | 362.50 |
| 2001-01-25 | 7,310 | 7,310 | 7,160 | 7,200 | 76,400 | 360 |
| 2001-01-24 | 7,250 | 7,330 | 7,120 | 7,310 | 160,000 | 365.50 |
| 2001-01-23 | 7,490 | 7,490 | 7,300 | 7,330 | 86,400 | 366.50 |
| 2001-01-22 | 7,690 | 7,690 | 7,370 | 7,390 | 78,700 | 369.50 |
| 2001-01-19 | 7,790 | 7,790 | 7,590 | 7,590 | 78,600 | 379.50 |
| 2001-01-18 | 7,540 | 7,620 | 7,500 | 7,610 | 106,800 | 380.50 |
| 2001-01-17 | 7,440 | 7,470 | 7,390 | 7,440 | 88,500 | 372 |
| 2001-01-16 | 7,490 | 7,640 | 7,400 | 7,640 | 101,100 | 382 |
| 2001-01-15 | 7,650 | 7,690 | 7,380 | 7,450 | 136,000 | 372.50 |
| 2001-01-12 | 7,900 | 7,900 | 7,610 | 7,700 | 118,200 | 385 |
| 2001-01-11 | 7,890 | 7,950 | 7,800 | 7,880 | 91,700 | 394 |
| 2001-01-10 | 7,660 | 7,870 | 7,650 | 7,850 | 189,600 | 392.50 |
| 2001-01-09 | 7,600 | 7,660 | 7,550 | 7,660 | 77,100 | 383 |
| 2001-01-05 | 7,700 | 7,740 | 7,560 | 7,650 | 107,900 | 382.50 |
| 2001-01-04 | 7,750 | 7,750 | 7,550 | 7,650 | 38,600 | 382.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
