4684 (株)オービック 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 | 25,100 | 26,000 | 24,200 | 26,000 | 9,500 | 520 |
| 2001-12-27 | 23,890 | 24,800 | 23,700 | 24,800 | 9,900 | 496 |
| 2001-12-26 | 23,500 | 23,920 | 23,400 | 23,600 | 4,700 | 472 |
| 2001-12-25 | 24,000 | 24,000 | 23,500 | 23,500 | 7,900 | 470 |
| 2001-12-21 | 24,080 | 24,080 | 23,520 | 24,000 | 8,100 | 480 |
| 2001-12-20 | 24,900 | 25,000 | 23,810 | 24,100 | 5,600 | 482 |
| 2001-12-19 | 23,700 | 24,800 | 23,700 | 24,750 | 8,800 | 495 |
| 2001-12-18 | 24,100 | 24,360 | 23,850 | 24,000 | 25,000 | 480 |
| 2001-12-17 | 24,800 | 24,980 | 24,330 | 24,330 | 16,900 | 486.60 |
| 2001-12-14 | 24,720 | 25,710 | 24,720 | 25,400 | 25,400 | 508 |
| 2001-12-13 | 26,000 | 26,100 | 25,600 | 25,860 | 9,500 | 517.20 |
| 2001-12-12 | 24,220 | 25,800 | 24,020 | 25,700 | 23,400 | 514 |
| 2001-12-11 | 25,000 | 25,000 | 24,150 | 24,220 | 14,300 | 484.40 |
| 2001-12-10 | 25,410 | 25,410 | 25,100 | 25,100 | 7,000 | 502 |
| 2001-12-07 | 26,490 | 26,490 | 25,000 | 25,100 | 13,100 | 502 |
| 2001-12-06 | 26,150 | 26,700 | 25,700 | 26,490 | 16,400 | 529.80 |
| 2001-12-05 | 25,630 | 26,140 | 25,630 | 26,140 | 7,600 | 522.80 |
| 2001-12-04 | 25,010 | 25,300 | 24,800 | 25,010 | 10,200 | 500.20 |
| 2001-12-03 | 26,070 | 26,070 | 24,970 | 25,020 | 12,300 | 500.40 |
| 2001-11-30 | 25,800 | 26,150 | 25,290 | 25,470 | 21,400 | 509.40 |
| 2001-11-29 | 25,700 | 25,800 | 25,300 | 25,800 | 18,900 | 516 |
| 2001-11-28 | 26,700 | 26,800 | 26,090 | 26,400 | 22,600 | 528 |
| 2001-11-27 | 27,220 | 27,320 | 27,000 | 27,000 | 24,100 | 540 |
| 2001-11-26 | 27,380 | 27,720 | 27,320 | 27,720 | 7,100 | 554.40 |
| 2001-11-22 | 27,090 | 27,750 | 26,850 | 27,750 | 12,100 | 555 |
| 2001-11-21 | 26,100 | 27,250 | 26,100 | 27,190 | 29,000 | 543.80 |
| 2001-11-20 | 28,080 | 28,200 | 26,100 | 26,150 | 34,300 | 523 |
| 2001-11-19 | 28,000 | 28,190 | 27,500 | 28,050 | 15,100 | 561 |
| 2001-11-16 | 27,350 | 28,100 | 27,350 | 28,000 | 24,100 | 560 |
| 2001-11-15 | 27,290 | 27,400 | 26,850 | 27,350 | 28,300 | 547 |
| 2001-11-14 | 27,330 | 28,200 | 27,330 | 28,190 | 11,100 | 563.80 |
| 2001-11-13 | 27,270 | 27,500 | 26,900 | 27,300 | 8,500 | 546 |
| 2001-11-12 | 26,040 | 27,000 | 26,040 | 26,730 | 7,500 | 534.60 |
| 2001-11-09 | 27,260 | 28,100 | 26,040 | 26,040 | 23,600 | 520.80 |
| 2001-11-08 | 27,000 | 27,100 | 26,200 | 27,100 | 19,000 | 542 |
| 2001-11-07 | 26,600 | 27,170 | 26,500 | 26,880 | 22,200 | 537.60 |
| 2001-11-06 | 27,000 | 27,000 | 26,190 | 26,600 | 21,700 | 532 |
| 2001-11-05 | 26,000 | 26,800 | 25,750 | 26,790 | 18,900 | 535.80 |
| 2001-11-02 | 25,540 | 26,070 | 25,310 | 25,310 | 6,500 | 506.20 |
| 2001-11-01 | 25,800 | 26,000 | 25,060 | 25,070 | 24,900 | 501.40 |
| 2001-10-31 | 27,200 | 27,200 | 26,600 | 27,000 | 15,900 | 540 |
| 2001-10-30 | 27,790 | 27,800 | 27,060 | 27,350 | 14,100 | 547 |
| 2001-10-29 | 28,500 | 28,500 | 27,750 | 27,840 | 9,900 | 556.80 |
| 2001-10-26 | 29,290 | 29,300 | 28,010 | 28,500 | 20,200 | 570 |
| 2001-10-25 | 28,000 | 29,360 | 27,840 | 28,490 | 26,900 | 569.80 |
| 2001-10-24 | 27,780 | 28,490 | 27,750 | 27,890 | 23,600 | 557.80 |
| 2001-10-23 | 28,050 | 28,410 | 27,750 | 28,000 | 28,400 | 560 |
| 2001-10-22 | 27,800 | 27,800 | 27,360 | 27,800 | 8,400 | 556 |
| 2001-10-19 | 26,500 | 27,590 | 26,500 | 27,200 | 16,900 | 544 |
| 2001-10-18 | 26,000 | 26,500 | 26,000 | 26,010 | 24,400 | 520.20 |
| 2001-10-17 | 25,850 | 26,400 | 25,850 | 26,090 | 16,800 | 521.80 |
| 2001-10-16 | 25,400 | 25,850 | 25,100 | 25,850 | 9,900 | 517 |
| 2001-10-15 | 25,790 | 25,980 | 25,550 | 25,800 | 3,700 | 516 |
| 2001-10-12 | 25,760 | 26,400 | 24,700 | 25,980 | 23,900 | 519.60 |
| 2001-10-11 | 24,600 | 25,500 | 23,500 | 25,400 | 34,000 | 508 |
| 2001-10-10 | 25,400 | 26,400 | 24,700 | 26,400 | 23,900 | 528 |
| 2001-10-09 | 24,000 | 24,800 | 23,890 | 24,800 | 20,100 | 496 |
| 2001-10-05 | 23,500 | 23,740 | 22,990 | 23,730 | 25,600 | 474.60 |
| 2001-10-04 | 23,600 | 24,000 | 22,720 | 23,000 | 25,500 | 460 |
| 2001-10-03 | 24,000 | 24,040 | 22,700 | 23,000 | 29,400 | 460 |
| 2001-10-02 | 24,400 | 24,400 | 23,880 | 24,190 | 18,400 | 483.80 |
| 2001-10-01 | 22,690 | 23,500 | 22,500 | 23,500 | 11,900 | 470 |
| 2001-09-28 | 22,200 | 22,500 | 21,700 | 22,090 | 18,600 | 441.80 |
| 2001-09-27 | 22,650 | 23,600 | 20,980 | 21,600 | 18,300 | 432 |
| 2001-09-26 | 22,730 | 22,730 | 22,210 | 22,350 | 30,100 | 447 |
| 2001-09-25 | 22,900 | 22,900 | 22,600 | 22,730 | 14,100 | 454.60 |
| 2001-09-21 | 21,500 | 21,990 | 21,050 | 21,990 | 4,500 | 439.80 |
| 2001-09-20 | 21,800 | 22,390 | 21,610 | 21,980 | 8,100 | 439.60 |
| 2001-09-19 | 22,000 | 23,700 | 21,990 | 23,300 | 14,500 | 466 |
| 2001-09-18 | 20,980 | 22,070 | 20,980 | 21,700 | 15,800 | 434 |
| 2001-09-17 | 21,580 | 21,580 | 20,800 | 20,960 | 8,600 | 419.20 |
| 2001-09-14 | 21,600 | 21,800 | 20,990 | 21,490 | 25,400 | 429.80 |
| 2001-09-13 | 20,990 | 22,100 | 20,990 | 22,000 | 7,600 | 440 |
| 2001-09-11 | 23,630 | 24,000 | 23,170 | 23,990 | 11,900 | 479.80 |
| 2001-09-10 | 22,280 | 24,400 | 22,000 | 24,230 | 22,400 | 484.60 |
| 2001-09-07 | 20,840 | 21,980 | 20,800 | 21,980 | 8,300 | 439.60 |
| 2001-09-06 | 20,550 | 21,150 | 20,550 | 20,850 | 12,300 | 417 |
| 2001-09-05 | 21,210 | 21,210 | 20,900 | 21,150 | 24,000 | 423 |
| 2001-09-04 | 20,270 | 21,510 | 20,270 | 21,510 | 31,200 | 430.20 |
| 2001-09-03 | 21,650 | 21,650 | 20,510 | 20,570 | 7,700 | 411.40 |
| 2001-08-31 | 21,890 | 21,890 | 21,200 | 21,650 | 9,100 | 433 |
| 2001-08-30 | 22,900 | 22,910 | 21,930 | 22,290 | 6,700 | 445.80 |
| 2001-08-29 | 22,900 | 23,300 | 22,200 | 23,300 | 9,400 | 466 |
| 2001-08-28 | 23,510 | 23,510 | 22,080 | 22,900 | 11,600 | 458 |
| 2001-08-27 | 21,500 | 22,750 | 21,500 | 22,700 | 27,800 | 454 |
| 2001-08-24 | 21,100 | 21,200 | 19,400 | 20,980 | 30,500 | 419.60 |
| 2001-08-23 | 24,900 | 25,360 | 22,290 | 22,300 | 17,200 | 446 |
| 2001-08-22 | 25,400 | 25,500 | 24,860 | 24,900 | 22,400 | 498 |
| 2001-08-21 | 25,850 | 26,280 | 25,600 | 26,000 | 9,500 | 520 |
| 2001-08-20 | 25,800 | 26,400 | 25,800 | 26,150 | 8,000 | 523 |
| 2001-08-17 | 26,170 | 27,780 | 26,010 | 27,000 | 15,100 | 540 |
| 2001-08-16 | 25,500 | 25,750 | 25,320 | 25,570 | 11,900 | 511.40 |
| 2001-08-15 | 26,020 | 26,510 | 26,020 | 26,510 | 14,200 | 530.20 |
| 2001-08-14 | 26,710 | 26,710 | 25,700 | 25,700 | 19,400 | 514 |
| 2001-08-13 | 26,700 | 26,700 | 25,010 | 25,510 | 14,000 | 510.20 |
| 2001-08-10 | 28,200 | 28,200 | 26,500 | 26,700 | 6,000 | 534 |
| 2001-08-09 | 28,010 | 28,010 | 27,200 | 27,490 | 12,300 | 549.80 |
| 2001-08-08 | 28,190 | 28,690 | 27,890 | 28,500 | 7,400 | 570 |
| 2001-08-07 | 27,220 | 28,300 | 27,000 | 28,200 | 6,900 | 564 |
| 2001-08-06 | 27,020 | 27,730 | 27,020 | 27,670 | 3,800 | 553.40 |
| 2001-08-03 | 28,200 | 28,500 | 28,150 | 28,430 | 17,200 | 568.60 |
| 2001-08-02 | 28,290 | 28,450 | 27,900 | 28,200 | 23,500 | 564 |
| 2001-08-01 | 27,200 | 28,000 | 27,190 | 27,990 | 22,400 | 559.80 |
| 2001-07-31 | 26,050 | 27,000 | 25,700 | 26,600 | 19,500 | 532 |
| 2001-07-30 | 27,000 | 27,000 | 26,200 | 26,350 | 7,600 | 527 |
| 2001-07-27 | 26,750 | 27,000 | 26,140 | 27,000 | 3,300 | 540 |
| 2001-07-26 | 26,530 | 27,000 | 25,610 | 26,710 | 13,000 | 534.20 |
| 2001-07-25 | 25,130 | 26,190 | 25,100 | 25,930 | 28,000 | 518.60 |
| 2001-07-24 | 25,430 | 25,730 | 25,000 | 25,730 | 28,200 | 514.60 |
| 2001-07-23 | 26,300 | 26,500 | 25,600 | 25,730 | 47,100 | 514.60 |
| 2001-07-19 | 28,430 | 28,950 | 28,110 | 28,300 | 27,600 | 566 |
| 2001-07-18 | 26,400 | 27,230 | 26,400 | 27,230 | 11,200 | 544.60 |
| 2001-07-17 | 26,400 | 26,500 | 26,210 | 26,400 | 16,000 | 528 |
| 2001-07-16 | 26,720 | 27,450 | 26,720 | 27,300 | 8,600 | 546 |
| 2001-07-13 | 28,000 | 28,300 | 27,200 | 27,590 | 7,900 | 551.80 |
| 2001-07-12 | 26,820 | 27,930 | 26,820 | 27,900 | 3,300 | 558 |
| 2001-07-11 | 27,390 | 27,390 | 27,010 | 27,120 | 33,000 | 542.40 |
| 2001-07-10 | 27,420 | 27,500 | 27,120 | 27,400 | 30,400 | 548 |
| 2001-07-09 | 27,000 | 27,300 | 27,000 | 27,120 | 25,500 | 542.40 |
| 2001-07-06 | 26,990 | 27,200 | 26,700 | 27,010 | 34,900 | 540.20 |
| 2001-07-05 | 27,000 | 27,000 | 26,400 | 27,000 | 9,600 | 540 |
| 2001-07-04 | 28,200 | 28,200 | 26,960 | 27,000 | 2,900 | 540 |
| 2001-07-03 | 27,990 | 27,990 | 27,200 | 27,990 | 6,300 | 559.80 |
| 2001-07-02 | 28,200 | 28,200 | 27,600 | 28,000 | 13,100 | 560 |
| 2001-06-29 | 28,000 | 28,200 | 27,030 | 28,090 | 26,100 | 561.80 |
| 2001-06-28 | 27,350 | 28,000 | 26,220 | 27,990 | 26,500 | 559.80 |
| 2001-06-27 | 27,150 | 27,300 | 26,650 | 27,280 | 15,100 | 545.60 |
| 2001-06-26 | 26,000 | 27,400 | 26,000 | 27,150 | 14,400 | 543 |
| 2001-06-25 | 26,500 | 26,500 | 25,950 | 26,000 | 33,600 | 520 |
| 2001-06-22 | 27,200 | 27,800 | 26,500 | 26,500 | 17,200 | 530 |
| 2001-06-21 | 25,700 | 27,000 | 25,350 | 27,000 | 47,700 | 540 |
| 2001-06-20 | 26,500 | 26,500 | 25,170 | 25,400 | 18,100 | 508 |
| 2001-06-19 | 25,190 | 26,800 | 25,190 | 26,200 | 13,300 | 524 |
| 2001-06-18 | 25,100 | 25,310 | 24,000 | 25,200 | 25,400 | 504 |
| 2001-06-15 | 26,560 | 26,560 | 25,660 | 26,000 | 24,200 | 520 |
| 2001-06-14 | 28,050 | 28,050 | 27,690 | 27,760 | 3,500 | 555.20 |
| 2001-06-13 | 28,800 | 28,800 | 28,650 | 28,650 | 8,200 | 573 |
| 2001-06-12 | 28,760 | 29,000 | 28,000 | 28,800 | 15,800 | 576 |
| 2001-06-11 | 28,600 | 28,840 | 28,000 | 28,760 | 11,600 | 575.20 |
| 2001-06-08 | 27,730 | 29,250 | 27,730 | 29,060 | 44,200 | 581.20 |
| 2001-06-07 | 26,820 | 28,800 | 26,780 | 28,630 | 34,900 | 572.60 |
| 2001-06-06 | 26,000 | 26,100 | 25,850 | 25,940 | 29,100 | 518.80 |
| 2001-06-05 | 26,000 | 26,000 | 25,500 | 26,000 | 9,400 | 520 |
| 2001-06-04 | 26,700 | 26,700 | 26,120 | 26,200 | 6,800 | 524 |
| 2001-06-01 | 26,850 | 26,930 | 26,550 | 26,550 | 8,800 | 531 |
| 2001-05-31 | 27,300 | 27,410 | 26,250 | 26,550 | 15,700 | 531 |
| 2001-05-30 | 28,000 | 28,800 | 26,500 | 28,800 | 15,700 | 576 |
| 2001-05-29 | 29,000 | 29,000 | 28,140 | 28,280 | 8,000 | 565.60 |
| 2001-05-28 | 28,300 | 29,100 | 28,150 | 29,100 | 14,000 | 582 |
| 2001-05-25 | 30,950 | 30,950 | 29,610 | 29,800 | 5,100 | 596 |
| 2001-05-24 | 29,100 | 31,700 | 29,100 | 31,000 | 26,800 | 620 |
| 2001-05-23 | 30,300 | 30,500 | 30,100 | 30,300 | 14,100 | 606 |
| 2001-05-22 | 30,700 | 30,900 | 30,350 | 30,600 | 40,400 | 612 |
| 2001-05-21 | 29,340 | 30,000 | 29,140 | 29,990 | 20,900 | 599.80 |
| 2001-05-18 | 29,000 | 29,490 | 28,900 | 29,040 | 24,100 | 580.80 |
| 2001-05-17 | 28,480 | 28,480 | 27,500 | 28,480 | 36,800 | 569.60 |
| 2001-05-16 | 27,000 | 27,780 | 26,800 | 27,500 | 50,500 | 550 |
| 2001-05-15 | 25,640 | 26,800 | 25,640 | 26,800 | 36,200 | 536 |
| 2001-05-14 | 25,570 | 25,700 | 25,000 | 25,340 | 14,000 | 506.80 |
| 2001-05-11 | 27,510 | 27,800 | 26,800 | 27,370 | 11,500 | 547.40 |
| 2001-05-10 | 27,000 | 27,700 | 26,390 | 27,500 | 16,800 | 550 |
| 2001-05-09 | 27,600 | 27,900 | 26,580 | 27,600 | 19,000 | 552 |
| 2001-05-08 | 30,400 | 30,900 | 28,500 | 29,400 | 21,600 | 588 |
| 2001-05-07 | 29,930 | 30,800 | 29,900 | 30,400 | 19,100 | 608 |
| 2001-05-02 | 28,500 | 29,300 | 28,400 | 28,500 | 17,600 | 570 |
| 2001-05-01 | 25,800 | 28,500 | 25,800 | 28,160 | 33,700 | 563.20 |
| 2001-04-27 | 25,300 | 25,600 | 24,930 | 25,500 | 10,000 | 510 |
| 2001-04-26 | 24,800 | 25,600 | 24,800 | 25,300 | 12,000 | 506 |
| 2001-04-25 | 24,500 | 25,000 | 24,310 | 24,790 | 16,800 | 495.80 |
| 2001-04-24 | 25,600 | 25,680 | 24,500 | 24,500 | 20,100 | 490 |
| 2001-04-23 | 24,200 | 26,300 | 24,200 | 26,290 | 27,700 | 525.80 |
| 2001-04-20 | 23,890 | 24,000 | 23,600 | 23,900 | 41,300 | 478 |
| 2001-04-19 | 23,500 | 23,700 | 23,300 | 23,690 | 54,800 | 473.80 |
| 2001-04-18 | 22,600 | 23,000 | 22,450 | 23,000 | 14,400 | 460 |
| 2001-04-17 | 21,990 | 22,280 | 21,660 | 22,000 | 20,300 | 440 |
| 2001-04-16 | 22,000 | 22,320 | 21,500 | 22,280 | 9,000 | 445.60 |
| 2001-04-13 | 22,500 | 22,500 | 21,800 | 21,800 | 16,900 | 436 |
| 2001-04-12 | 21,790 | 22,250 | 21,760 | 21,950 | 16,600 | 439 |
| 2001-04-11 | 20,600 | 22,000 | 20,510 | 21,790 | 15,800 | 435.80 |
| 2001-04-10 | 21,100 | 21,100 | 20,020 | 20,290 | 11,300 | 405.80 |
| 2001-04-09 | 21,000 | 21,530 | 20,650 | 21,100 | 21,100 | 422 |
| 2001-04-06 | 22,700 | 22,800 | 21,700 | 22,800 | 54,500 | 456 |
| 2001-04-05 | 19,800 | 21,200 | 19,300 | 21,200 | 91,400 | 424 |
| 2001-04-04 | 20,890 | 20,890 | 19,600 | 19,980 | 19,000 | 399.60 |
| 2001-04-03 | 22,000 | 22,100 | 20,840 | 21,190 | 13,700 | 423.80 |
| 2001-04-02 | 22,020 | 22,380 | 22,000 | 22,010 | 11,800 | 440.20 |
| 2001-03-30 | 23,570 | 23,570 | 22,720 | 23,150 | 15,300 | 463 |
| 2001-03-29 | 22,880 | 23,490 | 22,100 | 23,270 | 23,700 | 465.40 |
| 2001-03-28 | 21,770 | 24,100 | 21,500 | 23,690 | 36,800 | 473.80 |
| 2001-03-27 | 20,600 | 21,300 | 20,300 | 21,170 | 28,600 | 423.40 |
| 2001-03-26 | 21,180 | 21,360 | 20,410 | 20,550 | 55,600 | 411 |
| 2001-03-23 | 20,210 | 21,100 | 20,210 | 20,880 | 43,000 | 417.60 |
| 2001-03-22 | 20,000 | 20,400 | 19,800 | 20,000 | 40,100 | 400 |
| 2001-03-21 | 18,800 | 21,000 | 18,620 | 21,000 | 34,600 | 420 |
| 2001-03-19 | 18,350 | 19,170 | 18,300 | 19,000 | 34,100 | 380 |
| 2001-03-16 | 18,400 | 19,190 | 18,350 | 18,350 | 53,900 | 367 |
| 2001-03-15 | 19,650 | 19,650 | 18,320 | 19,200 | 40,900 | 384 |
| 2001-03-14 | 20,310 | 21,000 | 20,300 | 20,300 | 33,400 | 406 |
| 2001-03-13 | 19,080 | 20,500 | 19,000 | 20,010 | 25,500 | 400.20 |
| 2001-03-12 | 22,200 | 22,300 | 21,000 | 21,680 | 16,300 | 433.60 |
| 2001-03-09 | 21,900 | 22,800 | 21,700 | 22,500 | 27,000 | 450 |
| 2001-03-08 | 22,790 | 24,000 | 22,560 | 24,000 | 19,300 | 480 |
| 2001-03-07 | 24,190 | 24,200 | 21,950 | 23,690 | 21,200 | 473.80 |
| 2001-03-06 | 20,650 | 22,400 | 20,650 | 22,390 | 8,300 | 447.80 |
| 2001-03-05 | 19,900 | 20,600 | 19,360 | 20,600 | 5,900 | 412 |
| 2001-03-02 | 21,200 | 21,300 | 19,300 | 20,000 | 32,200 | 400 |
| 2001-03-01 | 22,100 | 22,150 | 21,100 | 21,500 | 14,300 | 430 |
| 2001-02-28 | 24,000 | 24,000 | 23,100 | 23,500 | 4,300 | 470 |
| 2001-02-27 | 24,000 | 24,350 | 24,000 | 24,350 | 5,200 | 487 |
| 2001-02-26 | 25,000 | 25,000 | 24,000 | 24,000 | 5,900 | 480 |
| 2001-02-23 | 24,500 | 24,800 | 24,200 | 24,800 | 18,400 | 496 |
| 2001-02-22 | 25,100 | 25,700 | 24,300 | 25,700 | 4,500 | 514 |
| 2001-02-21 | 25,100 | 25,600 | 24,500 | 25,310 | 6,300 | 506.20 |
| 2001-02-20 | 25,000 | 26,000 | 24,950 | 26,000 | 5,800 | 520 |
| 2001-02-19 | 25,100 | 25,100 | 24,700 | 25,000 | 2,700 | 500 |
| 2001-02-16 | 25,700 | 26,750 | 25,700 | 26,250 | 24,500 | 525 |
| 2001-02-15 | 23,800 | 25,740 | 23,800 | 25,500 | 11,500 | 510 |
| 2001-02-14 | 24,000 | 24,100 | 23,700 | 23,720 | 7,400 | 474.40 |
| 2001-02-13 | 25,410 | 25,500 | 24,020 | 24,020 | 4,900 | 480.40 |
| 2001-02-09 | 25,300 | 25,600 | 25,200 | 25,300 | 1,900 | 506 |
| 2001-02-08 | 25,310 | 25,610 | 24,950 | 25,000 | 9,700 | 500 |
| 2001-02-07 | 24,410 | 25,660 | 24,410 | 25,300 | 14,200 | 506 |
| 2001-02-06 | 25,710 | 25,720 | 24,900 | 25,010 | 15,100 | 500.20 |
| 2001-02-05 | 26,400 | 26,400 | 25,800 | 26,020 | 13,300 | 520.40 |
| 2001-02-02 | 26,300 | 26,650 | 26,290 | 26,400 | 6,700 | 528 |
| 2001-02-01 | 26,290 | 26,400 | 25,970 | 26,300 | 6,900 | 526 |
| 2001-01-31 | 26,610 | 26,900 | 26,000 | 26,700 | 14,400 | 534 |
| 2001-01-30 | 27,400 | 27,400 | 26,700 | 26,900 | 15,600 | 538 |
| 2001-01-29 | 27,400 | 28,100 | 26,850 | 27,700 | 7,100 | 554 |
| 2001-01-26 | 29,350 | 29,360 | 28,200 | 28,300 | 20,400 | 566 |
| 2001-01-25 | 27,400 | 30,050 | 27,400 | 30,050 | 17,900 | 601 |
| 2001-01-24 | 27,600 | 29,310 | 27,500 | 28,600 | 21,700 | 572 |
| 2001-01-23 | 25,880 | 28,200 | 25,880 | 28,200 | 30,500 | 564 |
| 2001-01-22 | 28,150 | 28,170 | 26,650 | 26,780 | 19,700 | 535.60 |
| 2001-01-19 | 30,450 | 30,800 | 29,100 | 29,650 | 33,300 | 593 |
| 2001-01-18 | 33,000 | 34,750 | 31,800 | 32,050 | 43,700 | 641 |
| 2001-01-17 | 28,250 | 30,950 | 28,250 | 30,900 | 31,300 | 618 |
| 2001-01-16 | 26,450 | 27,950 | 25,700 | 27,950 | 30,300 | 559 |
| 2001-01-15 | 22,010 | 25,000 | 22,010 | 24,950 | 24,100 | 499 |
| 2001-01-12 | 22,110 | 22,310 | 21,900 | 22,000 | 8,200 | 440 |
| 2001-01-11 | 23,500 | 23,500 | 21,900 | 22,000 | 17,400 | 440 |
| 2001-01-10 | 23,210 | 23,400 | 23,100 | 23,200 | 26,200 | 464 |
| 2001-01-09 | 23,000 | 23,050 | 22,300 | 23,000 | 37,100 | 460 |
| 2001-01-05 | 23,500 | 23,500 | 22,850 | 22,900 | 13,700 | 458 |
| 2001-01-04 | 24,490 | 24,490 | 21,900 | 23,500 | 7,800 | 470 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
