6718 アイホン(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 | 1,418 | 1,458 | 1,401 | 1,449 | 11,900 | 1,449 |
| 2001-12-27 | 1,420 | 1,423 | 1,400 | 1,420 | 17,800 | 1,420 |
| 2001-12-26 | 1,420 | 1,445 | 1,420 | 1,420 | 9,800 | 1,420 |
| 2001-12-25 | 1,487 | 1,487 | 1,410 | 1,410 | 15,400 | 1,410 |
| 2001-12-21 | 1,413 | 1,450 | 1,413 | 1,450 | 14,800 | 1,450 |
| 2001-12-20 | 1,488 | 1,488 | 1,440 | 1,459 | 25,400 | 1,459 |
| 2001-12-19 | 1,474 | 1,490 | 1,450 | 1,490 | 26,900 | 1,490 |
| 2001-12-18 | 1,485 | 1,505 | 1,458 | 1,474 | 28,200 | 1,474 |
| 2001-12-17 | 1,499 | 1,499 | 1,455 | 1,465 | 11,300 | 1,465 |
| 2001-12-14 | 1,475 | 1,490 | 1,463 | 1,484 | 36,700 | 1,484 |
| 2001-12-13 | 1,530 | 1,530 | 1,490 | 1,525 | 18,600 | 1,525 |
| 2001-12-12 | 1,485 | 1,514 | 1,482 | 1,514 | 26,200 | 1,514 |
| 2001-12-11 | 1,474 | 1,490 | 1,463 | 1,465 | 20,700 | 1,465 |
| 2001-12-10 | 1,471 | 1,495 | 1,464 | 1,474 | 29,700 | 1,474 |
| 2001-12-07 | 1,442 | 1,470 | 1,442 | 1,451 | 36,200 | 1,451 |
| 2001-12-06 | 1,480 | 1,510 | 1,430 | 1,430 | 44,000 | 1,430 |
| 2001-12-05 | 1,459 | 1,465 | 1,441 | 1,459 | 25,900 | 1,459 |
| 2001-12-04 | 1,437 | 1,474 | 1,437 | 1,440 | 28,400 | 1,440 |
| 2001-12-03 | 1,500 | 1,501 | 1,437 | 1,470 | 47,000 | 1,470 |
| 2001-11-30 | 1,499 | 1,519 | 1,494 | 1,500 | 33,000 | 1,500 |
| 2001-11-29 | 1,525 | 1,541 | 1,525 | 1,529 | 9,800 | 1,529 |
| 2001-11-28 | 1,550 | 1,550 | 1,523 | 1,550 | 28,500 | 1,550 |
| 2001-11-27 | 1,590 | 1,590 | 1,550 | 1,550 | 31,800 | 1,550 |
| 2001-11-26 | 1,540 | 1,585 | 1,530 | 1,585 | 34,800 | 1,585 |
| 2001-11-22 | 1,486 | 1,544 | 1,486 | 1,540 | 46,400 | 1,540 |
| 2001-11-21 | 1,518 | 1,520 | 1,480 | 1,486 | 28,200 | 1,486 |
| 2001-11-20 | 1,580 | 1,580 | 1,500 | 1,501 | 76,000 | 1,501 |
| 2001-11-19 | 1,580 | 1,660 | 1,570 | 1,584 | 40,700 | 1,584 |
| 2001-11-16 | 1,614 | 1,614 | 1,580 | 1,581 | 35,100 | 1,581 |
| 2001-11-15 | 1,630 | 1,630 | 1,595 | 1,610 | 32,000 | 1,610 |
| 2001-11-14 | 1,640 | 1,650 | 1,615 | 1,623 | 20,800 | 1,623 |
| 2001-11-13 | 1,640 | 1,650 | 1,621 | 1,650 | 24,800 | 1,650 |
| 2001-11-12 | 1,658 | 1,670 | 1,630 | 1,630 | 17,900 | 1,630 |
| 2001-11-09 | 1,690 | 1,690 | 1,645 | 1,659 | 23,800 | 1,659 |
| 2001-11-08 | 1,675 | 1,680 | 1,660 | 1,678 | 23,600 | 1,678 |
| 2001-11-07 | 1,664 | 1,700 | 1,632 | 1,644 | 42,400 | 1,644 |
| 2001-11-06 | 1,690 | 1,720 | 1,681 | 1,694 | 56,900 | 1,694 |
| 2001-11-05 | 1,632 | 1,690 | 1,630 | 1,677 | 32,200 | 1,677 |
| 2001-11-02 | 1,626 | 1,670 | 1,625 | 1,633 | 32,600 | 1,633 |
| 2001-11-01 | 1,690 | 1,690 | 1,620 | 1,620 | 82,300 | 1,620 |
| 2001-10-31 | 1,650 | 1,667 | 1,631 | 1,648 | 20,300 | 1,648 |
| 2001-10-30 | 1,612 | 1,648 | 1,600 | 1,648 | 30,600 | 1,648 |
| 2001-10-29 | 1,650 | 1,679 | 1,630 | 1,650 | 36,000 | 1,650 |
| 2001-10-26 | 1,736 | 1,737 | 1,680 | 1,680 | 48,100 | 1,680 |
| 2001-10-25 | 1,749 | 1,755 | 1,713 | 1,738 | 115,000 | 1,738 |
| 2001-10-24 | 1,711 | 1,750 | 1,710 | 1,740 | 135,300 | 1,740 |
| 2001-10-23 | 1,720 | 1,740 | 1,680 | 1,710 | 106,300 | 1,710 |
| 2001-10-22 | 1,680 | 1,714 | 1,675 | 1,712 | 74,100 | 1,712 |
| 2001-10-19 | 1,679 | 1,679 | 1,645 | 1,660 | 45,000 | 1,660 |
| 2001-10-18 | 1,685 | 1,720 | 1,666 | 1,689 | 97,200 | 1,689 |
| 2001-10-17 | 1,650 | 1,720 | 1,630 | 1,710 | 190,900 | 1,710 |
| 2001-10-16 | 1,590 | 1,690 | 1,580 | 1,648 | 152,000 | 1,648 |
| 2001-10-15 | 1,590 | 1,600 | 1,560 | 1,590 | 19,700 | 1,590 |
| 2001-10-12 | 1,590 | 1,590 | 1,550 | 1,590 | 29,600 | 1,590 |
| 2001-10-11 | 1,580 | 1,599 | 1,566 | 1,590 | 36,800 | 1,590 |
| 2001-10-10 | 1,594 | 1,595 | 1,551 | 1,560 | 55,300 | 1,560 |
| 2001-10-09 | 1,550 | 1,590 | 1,500 | 1,589 | 87,100 | 1,589 |
| 2001-10-05 | 1,480 | 1,550 | 1,471 | 1,536 | 130,200 | 1,536 |
| 2001-10-04 | 1,436 | 1,460 | 1,425 | 1,460 | 62,700 | 1,460 |
| 2001-10-03 | 1,376 | 1,411 | 1,376 | 1,396 | 45,000 | 1,396 |
| 2001-10-02 | 1,396 | 1,400 | 1,370 | 1,370 | 61,800 | 1,370 |
| 2001-10-01 | 1,410 | 1,410 | 1,396 | 1,396 | 44,100 | 1,396 |
| 2001-09-28 | 1,400 | 1,420 | 1,370 | 1,370 | 70,700 | 1,370 |
| 2001-09-27 | 1,450 | 1,460 | 1,380 | 1,400 | 41,200 | 1,400 |
| 2001-09-26 | 1,429 | 1,429 | 1,380 | 1,410 | 25,300 | 1,410 |
| 2001-09-25 | 1,471 | 1,478 | 1,427 | 1,433 | 47,300 | 1,433 |
| 2001-09-21 | 1,442 | 1,478 | 1,425 | 1,470 | 54,100 | 1,470 |
| 2001-09-20 | 1,415 | 1,479 | 1,381 | 1,462 | 62,800 | 1,462 |
| 2001-09-19 | 1,380 | 1,420 | 1,375 | 1,418 | 37,100 | 1,418 |
| 2001-09-18 | 1,285 | 1,360 | 1,284 | 1,350 | 48,100 | 1,350 |
| 2001-09-17 | 1,360 | 1,361 | 1,281 | 1,287 | 53,700 | 1,287 |
| 2001-09-14 | 1,420 | 1,420 | 1,364 | 1,380 | 29,900 | 1,380 |
| 2001-09-13 | 1,400 | 1,400 | 1,360 | 1,398 | 22,700 | 1,398 |
| 2001-09-12 | 1,380 | 1,430 | 1,380 | 1,400 | 52,800 | 1,400 |
| 2001-09-11 | 1,460 | 1,480 | 1,456 | 1,480 | 30,800 | 1,480 |
| 2001-09-10 | 1,483 | 1,483 | 1,460 | 1,478 | 15,200 | 1,478 |
| 2001-09-07 | 1,465 | 1,485 | 1,465 | 1,485 | 19,500 | 1,485 |
| 2001-09-06 | 1,472 | 1,495 | 1,472 | 1,481 | 45,600 | 1,481 |
| 2001-09-05 | 1,485 | 1,490 | 1,455 | 1,472 | 33,100 | 1,472 |
| 2001-09-04 | 1,485 | 1,500 | 1,471 | 1,500 | 29,800 | 1,500 |
| 2001-09-03 | 1,450 | 1,495 | 1,450 | 1,486 | 31,100 | 1,486 |
| 2001-08-31 | 1,462 | 1,495 | 1,450 | 1,480 | 43,500 | 1,480 |
| 2001-08-30 | 1,517 | 1,522 | 1,470 | 1,510 | 54,800 | 1,510 |
| 2001-08-29 | 1,535 | 1,545 | 1,526 | 1,545 | 58,600 | 1,545 |
| 2001-08-28 | 1,552 | 1,568 | 1,536 | 1,536 | 52,500 | 1,536 |
| 2001-08-27 | 1,588 | 1,610 | 1,566 | 1,575 | 31,100 | 1,575 |
| 2001-08-24 | 1,580 | 1,618 | 1,553 | 1,618 | 91,000 | 1,618 |
| 2001-08-23 | 1,650 | 1,680 | 1,560 | 1,644 | 53,500 | 1,644 |
| 2001-08-22 | 1,613 | 1,690 | 1,604 | 1,680 | 73,500 | 1,680 |
| 2001-08-21 | 1,655 | 1,683 | 1,630 | 1,659 | 54,100 | 1,659 |
| 2001-08-20 | 1,710 | 1,710 | 1,653 | 1,685 | 95,000 | 1,685 |
| 2001-08-17 | 1,680 | 1,715 | 1,673 | 1,715 | 200,700 | 1,715 |
| 2001-08-16 | 1,640 | 1,695 | 1,620 | 1,670 | 196,500 | 1,670 |
| 2001-08-15 | 1,570 | 1,620 | 1,560 | 1,610 | 169,800 | 1,610 |
| 2001-08-14 | 1,505 | 1,570 | 1,505 | 1,570 | 89,100 | 1,570 |
| 2001-08-13 | 1,482 | 1,508 | 1,481 | 1,501 | 50,400 | 1,501 |
| 2001-08-10 | 1,480 | 1,509 | 1,480 | 1,500 | 67,000 | 1,500 |
| 2001-08-09 | 1,520 | 1,520 | 1,495 | 1,508 | 116,300 | 1,508 |
| 2001-08-08 | 1,575 | 1,576 | 1,531 | 1,550 | 151,800 | 1,550 |
| 2001-08-07 | 1,520 | 1,565 | 1,509 | 1,550 | 182,200 | 1,550 |
| 2001-08-06 | 1,480 | 1,510 | 1,470 | 1,509 | 159,300 | 1,509 |
| 2001-08-03 | 1,465 | 1,480 | 1,455 | 1,460 | 68,300 | 1,460 |
| 2001-08-02 | 1,430 | 1,480 | 1,421 | 1,477 | 133,100 | 1,477 |
| 2001-08-01 | 1,376 | 1,420 | 1,376 | 1,420 | 76,100 | 1,420 |
| 2001-07-31 | 1,330 | 1,380 | 1,330 | 1,376 | 25,600 | 1,376 |
| 2001-07-30 | 1,390 | 1,390 | 1,301 | 1,309 | 35,200 | 1,309 |
| 2001-07-27 | 1,420 | 1,420 | 1,379 | 1,395 | 69,700 | 1,395 |
| 2001-07-26 | 1,402 | 1,438 | 1,390 | 1,400 | 214,900 | 1,400 |
| 2001-07-25 | 1,314 | 1,418 | 1,314 | 1,365 | 227,700 | 1,365 |
| 2001-07-24 | 1,250 | 1,320 | 1,250 | 1,300 | 60,300 | 1,300 |
| 2001-07-23 | 1,295 | 1,295 | 1,260 | 1,270 | 18,800 | 1,270 |
| 2001-07-19 | 1,269 | 1,295 | 1,240 | 1,295 | 100,100 | 1,295 |
| 2001-07-18 | 1,265 | 1,298 | 1,248 | 1,252 | 74,700 | 1,252 |
| 2001-07-17 | 1,248 | 1,249 | 1,210 | 1,225 | 33,400 | 1,225 |
| 2001-07-16 | 1,205 | 1,240 | 1,201 | 1,230 | 15,800 | 1,230 |
| 2001-07-13 | 1,200 | 1,210 | 1,170 | 1,190 | 12,100 | 1,190 |
| 2001-07-12 | 1,200 | 1,209 | 1,190 | 1,204 | 7,500 | 1,204 |
| 2001-07-11 | 1,194 | 1,194 | 1,162 | 1,190 | 13,500 | 1,190 |
| 2001-07-10 | 1,200 | 1,200 | 1,175 | 1,199 | 12,300 | 1,199 |
| 2001-07-09 | 1,200 | 1,205 | 1,150 | 1,155 | 12,400 | 1,155 |
| 2001-07-06 | 1,229 | 1,229 | 1,200 | 1,218 | 29,700 | 1,218 |
| 2001-07-05 | 1,224 | 1,224 | 1,190 | 1,209 | 21,200 | 1,209 |
| 2001-07-04 | 1,260 | 1,260 | 1,220 | 1,220 | 9,400 | 1,220 |
| 2001-07-03 | 1,250 | 1,276 | 1,232 | 1,233 | 11,200 | 1,233 |
| 2001-07-02 | 1,289 | 1,302 | 1,250 | 1,250 | 14,900 | 1,250 |
| 2001-06-29 | 1,300 | 1,310 | 1,291 | 1,300 | 13,700 | 1,300 |
| 2001-06-28 | 1,270 | 1,280 | 1,267 | 1,280 | 15,300 | 1,280 |
| 2001-06-27 | 1,300 | 1,302 | 1,280 | 1,281 | 25,800 | 1,281 |
| 2001-06-26 | 1,305 | 1,310 | 1,290 | 1,300 | 28,100 | 1,300 |
| 2001-06-25 | 1,320 | 1,329 | 1,302 | 1,306 | 30,900 | 1,306 |
| 2001-06-22 | 1,271 | 1,320 | 1,270 | 1,320 | 34,300 | 1,320 |
| 2001-06-21 | 1,250 | 1,260 | 1,230 | 1,260 | 14,200 | 1,260 |
| 2001-06-20 | 1,210 | 1,220 | 1,200 | 1,200 | 6,200 | 1,200 |
| 2001-06-19 | 1,200 | 1,211 | 1,200 | 1,201 | 10,700 | 1,201 |
| 2001-06-18 | 1,180 | 1,270 | 1,171 | 1,200 | 8,500 | 1,200 |
| 2001-06-15 | 1,230 | 1,230 | 1,150 | 1,170 | 14,100 | 1,170 |
| 2001-06-14 | 1,265 | 1,265 | 1,221 | 1,222 | 12,800 | 1,222 |
| 2001-06-13 | 1,260 | 1,270 | 1,253 | 1,260 | 16,000 | 1,260 |
| 2001-06-12 | 1,265 | 1,270 | 1,255 | 1,261 | 16,100 | 1,261 |
| 2001-06-11 | 1,260 | 1,270 | 1,260 | 1,260 | 9,800 | 1,260 |
| 2001-06-08 | 1,250 | 1,270 | 1,250 | 1,258 | 34,400 | 1,258 |
| 2001-06-07 | 1,250 | 1,260 | 1,247 | 1,260 | 14,000 | 1,260 |
| 2001-06-06 | 1,220 | 1,239 | 1,202 | 1,236 | 11,400 | 1,236 |
| 2001-06-05 | 1,230 | 1,230 | 1,195 | 1,200 | 13,100 | 1,200 |
| 2001-06-04 | 1,240 | 1,250 | 1,220 | 1,229 | 7,400 | 1,229 |
| 2001-06-01 | 1,226 | 1,226 | 1,219 | 1,226 | 4,000 | 1,226 |
| 2001-05-31 | 1,232 | 1,250 | 1,225 | 1,226 | 15,100 | 1,226 |
| 2001-05-30 | 1,251 | 1,260 | 1,232 | 1,232 | 8,300 | 1,232 |
| 2001-05-29 | 1,264 | 1,268 | 1,260 | 1,264 | 6,100 | 1,264 |
| 2001-05-28 | 1,261 | 1,270 | 1,261 | 1,264 | 5,000 | 1,264 |
| 2001-05-25 | 1,260 | 1,270 | 1,260 | 1,261 | 9,900 | 1,261 |
| 2001-05-24 | 1,290 | 1,290 | 1,252 | 1,255 | 7,900 | 1,255 |
| 2001-05-23 | 1,292 | 1,314 | 1,290 | 1,293 | 14,600 | 1,293 |
| 2001-05-22 | 1,310 | 1,336 | 1,291 | 1,311 | 23,500 | 1,311 |
| 2001-05-21 | 1,300 | 1,308 | 1,273 | 1,308 | 8,000 | 1,308 |
| 2001-05-18 | 1,250 | 1,270 | 1,230 | 1,231 | 30,800 | 1,231 |
| 2001-05-17 | 1,260 | 1,270 | 1,250 | 1,270 | 8,800 | 1,270 |
| 2001-05-16 | 1,260 | 1,260 | 1,250 | 1,250 | 7,500 | 1,250 |
| 2001-05-15 | 1,270 | 1,270 | 1,250 | 1,268 | 7,300 | 1,268 |
| 2001-05-14 | 1,290 | 1,290 | 1,270 | 1,270 | 9,700 | 1,270 |
| 2001-05-11 | 1,300 | 1,308 | 1,295 | 1,295 | 11,100 | 1,295 |
| 2001-05-10 | 1,290 | 1,320 | 1,290 | 1,310 | 9,900 | 1,310 |
| 2001-05-09 | 1,321 | 1,335 | 1,297 | 1,300 | 29,200 | 1,300 |
| 2001-05-08 | 1,360 | 1,379 | 1,339 | 1,350 | 16,600 | 1,350 |
| 2001-05-07 | 1,350 | 1,370 | 1,321 | 1,360 | 23,000 | 1,360 |
| 2001-05-02 | 1,320 | 1,350 | 1,300 | 1,315 | 33,600 | 1,315 |
| 2001-05-01 | 1,271 | 1,300 | 1,230 | 1,300 | 31,000 | 1,300 |
| 2001-04-27 | 1,250 | 1,259 | 1,229 | 1,230 | 27,400 | 1,230 |
| 2001-04-26 | 1,180 | 1,240 | 1,180 | 1,230 | 22,900 | 1,230 |
| 2001-04-25 | 1,150 | 1,180 | 1,150 | 1,179 | 22,100 | 1,179 |
| 2001-04-24 | 1,150 | 1,150 | 1,130 | 1,148 | 19,900 | 1,148 |
| 2001-04-23 | 1,140 | 1,145 | 1,140 | 1,140 | 12,900 | 1,140 |
| 2001-04-20 | 1,140 | 1,140 | 1,126 | 1,135 | 13,900 | 1,135 |
| 2001-04-19 | 1,131 | 1,140 | 1,127 | 1,130 | 21,200 | 1,130 |
| 2001-04-18 | 1,120 | 1,121 | 1,113 | 1,120 | 12,900 | 1,120 |
| 2001-04-17 | 1,109 | 1,110 | 1,080 | 1,104 | 13,800 | 1,104 |
| 2001-04-16 | 1,087 | 1,100 | 1,087 | 1,100 | 11,100 | 1,100 |
| 2001-04-13 | 1,110 | 1,110 | 1,071 | 1,093 | 10,500 | 1,093 |
| 2001-04-12 | 1,105 | 1,110 | 1,095 | 1,095 | 14,000 | 1,095 |
| 2001-04-11 | 1,051 | 1,065 | 1,050 | 1,065 | 50,800 | 1,065 |
| 2001-04-10 | 1,053 | 1,056 | 1,048 | 1,048 | 23,700 | 1,048 |
| 2001-04-09 | 1,100 | 1,100 | 1,035 | 1,052 | 37,500 | 1,052 |
| 2001-04-06 | 1,130 | 1,135 | 1,100 | 1,100 | 20,800 | 1,100 |
| 2001-04-05 | 1,120 | 1,130 | 1,120 | 1,123 | 36,700 | 1,123 |
| 2001-04-04 | 1,120 | 1,130 | 1,100 | 1,114 | 5,700 | 1,114 |
| 2001-04-03 | 1,100 | 1,125 | 1,095 | 1,120 | 6,500 | 1,120 |
| 2001-04-02 | 1,150 | 1,150 | 1,100 | 1,100 | 8,200 | 1,100 |
| 2001-03-30 | 1,125 | 1,125 | 1,100 | 1,120 | 4,200 | 1,120 |
| 2001-03-29 | 1,135 | 1,135 | 1,100 | 1,100 | 8,800 | 1,100 |
| 2001-03-28 | 1,149 | 1,149 | 1,120 | 1,125 | 11,200 | 1,125 |
| 2001-03-27 | 1,130 | 1,134 | 1,113 | 1,129 | 20,800 | 1,129 |
| 2001-03-26 | 1,150 | 1,179 | 1,090 | 1,120 | 47,300 | 1,120 |
| 2001-03-23 | 1,100 | 1,130 | 1,095 | 1,130 | 14,200 | 1,130 |
| 2001-03-22 | 1,078 | 1,094 | 1,076 | 1,094 | 13,000 | 1,094 |
| 2001-03-21 | 1,031 | 1,098 | 1,021 | 1,098 | 16,800 | 1,098 |
| 2001-03-19 | 1,044 | 1,050 | 1,040 | 1,040 | 4,200 | 1,040 |
| 2001-03-16 | 1,035 | 1,039 | 1,012 | 1,039 | 7,200 | 1,039 |
| 2001-03-15 | 1,004 | 1,020 | 994 | 1,019 | 15,600 | 1,019 |
| 2001-03-14 | 1,002 | 1,040 | 1,002 | 1,020 | 5,300 | 1,020 |
| 2001-03-13 | 1,032 | 1,032 | 1,002 | 1,011 | 7,600 | 1,011 |
| 2001-03-12 | 1,051 | 1,055 | 1,035 | 1,050 | 8,600 | 1,050 |
| 2001-03-09 | 1,065 | 1,067 | 1,050 | 1,050 | 23,600 | 1,050 |
| 2001-03-08 | 1,030 | 1,050 | 1,028 | 1,050 | 2,300 | 1,050 |
| 2001-03-07 | 1,023 | 1,033 | 1,023 | 1,030 | 3,000 | 1,030 |
| 2001-03-06 | 1,050 | 1,050 | 1,019 | 1,023 | 1,400 | 1,023 |
| 2001-03-05 | 1,020 | 1,020 | 996 | 996 | 12,500 | 996 |
| 2001-03-02 | 1,010 | 1,045 | 996 | 996 | 18,800 | 996 |
| 2001-03-01 | 1,045 | 1,050 | 1,000 | 1,021 | 14,100 | 1,021 |
| 2001-02-28 | 1,045 | 1,049 | 1,044 | 1,046 | 9,900 | 1,046 |
| 2001-02-27 | 1,050 | 1,050 | 1,041 | 1,045 | 8,800 | 1,045 |
| 2001-02-26 | 1,050 | 1,050 | 1,046 | 1,050 | 16,000 | 1,050 |
| 2001-02-23 | 1,050 | 1,051 | 1,046 | 1,050 | 12,300 | 1,050 |
| 2001-02-22 | 1,050 | 1,051 | 1,040 | 1,046 | 10,700 | 1,046 |
| 2001-02-21 | 1,050 | 1,060 | 1,050 | 1,056 | 20,100 | 1,056 |
| 2001-02-20 | 1,070 | 1,070 | 1,065 | 1,070 | 10,100 | 1,070 |
| 2001-02-19 | 1,042 | 1,098 | 1,042 | 1,075 | 10,100 | 1,075 |
| 2001-02-16 | 1,029 | 1,045 | 1,029 | 1,042 | 5,200 | 1,042 |
| 2001-02-15 | 1,030 | 1,043 | 1,027 | 1,029 | 3,000 | 1,029 |
| 2001-02-14 | 1,000 | 1,010 | 1,000 | 1,000 | 11,400 | 1,000 |
| 2001-02-13 | 1,001 | 1,014 | 1,001 | 1,008 | 6,800 | 1,008 |
| 2001-02-09 | 999 | 1,000 | 998 | 998 | 4,100 | 998 |
| 2001-02-08 | 999 | 1,000 | 995 | 1,000 | 16,200 | 1,000 |
| 2001-02-07 | 1,001 | 1,006 | 999 | 1,000 | 13,800 | 1,000 |
| 2001-02-06 | 1,000 | 1,006 | 1,000 | 1,001 | 5,900 | 1,001 |
| 2001-02-05 | 1,028 | 1,028 | 1,001 | 1,009 | 9,100 | 1,009 |
| 2001-02-02 | 1,026 | 1,030 | 1,021 | 1,028 | 10,000 | 1,028 |
| 2001-02-01 | 1,032 | 1,032 | 1,021 | 1,026 | 6,000 | 1,026 |
| 2001-01-31 | 1,022 | 1,047 | 1,022 | 1,031 | 3,400 | 1,031 |
| 2001-01-30 | 1,025 | 1,050 | 1,020 | 1,022 | 6,500 | 1,022 |
| 2001-01-29 | 1,032 | 1,032 | 1,015 | 1,023 | 3,700 | 1,023 |
| 2001-01-26 | 1,031 | 1,039 | 1,010 | 1,032 | 11,300 | 1,032 |
| 2001-01-25 | 1,069 | 1,077 | 1,030 | 1,030 | 13,000 | 1,030 |
| 2001-01-24 | 1,051 | 1,087 | 1,051 | 1,069 | 4,400 | 1,069 |
| 2001-01-23 | 1,030 | 1,049 | 1,019 | 1,049 | 9,400 | 1,049 |
| 2001-01-22 | 1,050 | 1,050 | 1,015 | 1,028 | 6,700 | 1,028 |
| 2001-01-19 | 996 | 1,050 | 996 | 1,050 | 5,000 | 1,050 |
| 2001-01-18 | 1,020 | 1,030 | 980 | 980 | 14,000 | 980 |
| 2001-01-17 | 980 | 990 | 979 | 990 | 18,400 | 990 |
| 2001-01-16 | 970 | 991 | 945 | 954 | 23,400 | 954 |
| 2001-01-15 | 970 | 1,010 | 952 | 952 | 16,300 | 952 |
| 2001-01-12 | 960 | 972 | 946 | 972 | 15,000 | 972 |
| 2001-01-11 | 981 | 990 | 940 | 945 | 15,500 | 945 |
| 2001-01-10 | 985 | 992 | 951 | 951 | 29,600 | 951 |
| 2001-01-09 | 1,034 | 1,034 | 995 | 995 | 6,400 | 995 |
| 2001-01-05 | 1,020 | 1,040 | 1,009 | 1,014 | 6,800 | 1,014 |
| 2001-01-04 | 1,040 | 1,040 | 1,020 | 1,020 | 4,400 | 1,020 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
