6845 アズビル(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 | 1,080 | 1,098 | 1,069 | 1,069 | 61,000 | 133.63 |
| 2001-12-27 | 1,055 | 1,099 | 1,054 | 1,099 | 74,000 | 137.38 |
| 2001-12-26 | 1,095 | 1,110 | 1,055 | 1,055 | 84,000 | 131.88 |
| 2001-12-25 | 1,108 | 1,108 | 1,080 | 1,094 | 162,000 | 136.75 |
| 2001-12-21 | 1,098 | 1,120 | 1,075 | 1,108 | 161,000 | 138.50 |
| 2001-12-20 | 1,054 | 1,098 | 1,053 | 1,098 | 110,000 | 137.25 |
| 2001-12-19 | 1,037 | 1,058 | 1,037 | 1,053 | 52,000 | 131.63 |
| 2001-12-18 | 1,060 | 1,061 | 1,040 | 1,048 | 99,000 | 131 |
| 2001-12-17 | 1,050 | 1,056 | 1,046 | 1,047 | 40,000 | 130.88 |
| 2001-12-14 | 1,040 | 1,057 | 1,040 | 1,042 | 164,000 | 130.25 |
| 2001-12-13 | 1,079 | 1,089 | 1,060 | 1,076 | 70,000 | 134.50 |
| 2001-12-12 | 1,064 | 1,089 | 1,064 | 1,075 | 121,000 | 134.38 |
| 2001-12-11 | 1,040 | 1,056 | 1,039 | 1,056 | 56,000 | 132 |
| 2001-12-10 | 1,049 | 1,049 | 1,039 | 1,045 | 123,000 | 130.63 |
| 2001-12-07 | 1,041 | 1,043 | 1,000 | 1,029 | 92,000 | 128.63 |
| 2001-12-06 | 1,045 | 1,065 | 1,041 | 1,065 | 62,000 | 133.13 |
| 2001-12-05 | 1,035 | 1,045 | 1,035 | 1,045 | 40,000 | 130.63 |
| 2001-12-04 | 1,050 | 1,050 | 1,033 | 1,033 | 68,000 | 129.13 |
| 2001-12-03 | 1,070 | 1,080 | 1,050 | 1,050 | 41,000 | 131.25 |
| 2001-11-30 | 1,068 | 1,068 | 1,045 | 1,050 | 81,000 | 131.25 |
| 2001-11-29 | 1,050 | 1,050 | 1,021 | 1,050 | 118,000 | 131.25 |
| 2001-11-28 | 1,079 | 1,079 | 1,051 | 1,052 | 135,000 | 131.50 |
| 2001-11-27 | 1,084 | 1,084 | 1,051 | 1,059 | 76,000 | 132.38 |
| 2001-11-26 | 1,090 | 1,097 | 1,070 | 1,070 | 159,000 | 133.75 |
| 2001-11-22 | 1,049 | 1,070 | 1,049 | 1,070 | 30,000 | 133.75 |
| 2001-11-21 | 1,060 | 1,079 | 1,060 | 1,079 | 29,000 | 134.88 |
| 2001-11-20 | 1,060 | 1,071 | 1,049 | 1,059 | 27,000 | 132.38 |
| 2001-11-19 | 1,060 | 1,091 | 1,060 | 1,091 | 52,000 | 136.38 |
| 2001-11-16 | 1,075 | 1,090 | 1,063 | 1,082 | 120,000 | 135.25 |
| 2001-11-15 | 1,070 | 1,075 | 1,061 | 1,075 | 252,000 | 134.38 |
| 2001-11-14 | 1,052 | 1,079 | 1,052 | 1,076 | 73,000 | 134.50 |
| 2001-11-13 | 1,080 | 1,097 | 1,074 | 1,092 | 86,000 | 136.50 |
| 2001-11-12 | 1,068 | 1,085 | 1,061 | 1,074 | 64,000 | 134.25 |
| 2001-11-09 | 1,039 | 1,050 | 1,021 | 1,050 | 69,000 | 131.25 |
| 2001-11-08 | 1,045 | 1,059 | 1,042 | 1,059 | 160,000 | 132.38 |
| 2001-11-07 | 1,047 | 1,047 | 1,027 | 1,037 | 137,000 | 129.63 |
| 2001-11-06 | 991 | 1,005 | 990 | 998 | 143,000 | 124.75 |
| 2001-11-05 | 982 | 993 | 975 | 983 | 75,000 | 122.88 |
| 2001-11-02 | 971 | 1,005 | 971 | 982 | 80,000 | 122.75 |
| 2001-11-01 | 1,025 | 1,028 | 961 | 963 | 143,000 | 120.38 |
| 2001-10-31 | 1,037 | 1,058 | 1,037 | 1,040 | 66,000 | 130 |
| 2001-10-30 | 1,056 | 1,056 | 1,038 | 1,040 | 28,000 | 130 |
| 2001-10-29 | 1,070 | 1,070 | 1,058 | 1,058 | 7,000 | 132.25 |
| 2001-10-26 | 1,090 | 1,090 | 1,068 | 1,070 | 69,000 | 133.75 |
| 2001-10-25 | 1,063 | 1,080 | 1,052 | 1,060 | 58,000 | 132.50 |
| 2001-10-24 | 1,050 | 1,085 | 1,050 | 1,080 | 169,000 | 135 |
| 2001-10-23 | 1,039 | 1,080 | 1,033 | 1,080 | 69,000 | 135 |
| 2001-10-22 | 1,019 | 1,037 | 1,018 | 1,021 | 47,000 | 127.63 |
| 2001-10-19 | 1,015 | 1,030 | 1,000 | 1,019 | 118,000 | 127.38 |
| 2001-10-18 | 1,009 | 1,015 | 1,005 | 1,015 | 121,000 | 126.88 |
| 2001-10-17 | 1,017 | 1,035 | 1,014 | 1,029 | 67,000 | 128.63 |
| 2001-10-16 | 1,002 | 1,024 | 1,000 | 1,012 | 108,000 | 126.50 |
| 2001-10-15 | 1,021 | 1,043 | 1,021 | 1,042 | 41,000 | 130.25 |
| 2001-10-12 | 1,020 | 1,061 | 995 | 1,058 | 186,000 | 132.25 |
| 2001-10-11 | 928 | 969 | 927 | 961 | 165,000 | 120.13 |
| 2001-10-10 | 935 | 935 | 925 | 928 | 57,000 | 116 |
| 2001-10-09 | 930 | 934 | 908 | 925 | 116,000 | 115.63 |
| 2001-10-05 | 960 | 960 | 935 | 941 | 123,000 | 117.63 |
| 2001-10-04 | 941 | 959 | 939 | 950 | 156,000 | 118.75 |
| 2001-10-03 | 915 | 940 | 915 | 939 | 173,000 | 117.38 |
| 2001-10-02 | 920 | 955 | 920 | 945 | 354,000 | 118.13 |
| 2001-10-01 | 871 | 915 | 866 | 910 | 290,000 | 113.75 |
| 2001-09-28 | 800 | 845 | 799 | 840 | 244,000 | 105 |
| 2001-09-27 | 834 | 835 | 790 | 805 | 114,000 | 100.63 |
| 2001-09-26 | 847 | 855 | 846 | 850 | 79,000 | 106.25 |
| 2001-09-25 | 826 | 849 | 826 | 837 | 70,000 | 104.63 |
| 2001-09-21 | 829 | 829 | 810 | 810 | 188,000 | 101.25 |
| 2001-09-20 | 825 | 835 | 824 | 829 | 120,000 | 103.63 |
| 2001-09-19 | 840 | 871 | 825 | 825 | 235,000 | 103.13 |
| 2001-09-18 | 813 | 850 | 813 | 850 | 90,000 | 106.25 |
| 2001-09-17 | 861 | 861 | 810 | 821 | 55,000 | 102.63 |
| 2001-09-14 | 865 | 866 | 845 | 861 | 147,000 | 107.63 |
| 2001-09-13 | 817 | 868 | 817 | 868 | 85,000 | 108.50 |
| 2001-09-12 | 837 | 837 | 837 | 837 | 23,000 | 104.63 |
| 2001-09-11 | 879 | 890 | 863 | 887 | 94,000 | 110.88 |
| 2001-09-10 | 910 | 910 | 870 | 886 | 133,000 | 110.75 |
| 2001-09-07 | 979 | 979 | 940 | 960 | 96,000 | 120 |
| 2001-09-06 | 970 | 985 | 969 | 980 | 87,000 | 122.50 |
| 2001-09-05 | 989 | 989 | 965 | 969 | 67,000 | 121.13 |
| 2001-09-04 | 971 | 997 | 966 | 996 | 103,000 | 124.50 |
| 2001-09-03 | 1,020 | 1,021 | 971 | 971 | 139,000 | 121.38 |
| 2001-08-31 | 1,019 | 1,019 | 1,008 | 1,012 | 35,000 | 126.50 |
| 2001-08-30 | 998 | 1,020 | 988 | 1,020 | 58,000 | 127.50 |
| 2001-08-29 | 1,028 | 1,031 | 997 | 1,000 | 64,000 | 125 |
| 2001-08-28 | 1,060 | 1,067 | 1,022 | 1,050 | 50,000 | 131.25 |
| 2001-08-27 | 1,088 | 1,088 | 1,065 | 1,068 | 43,000 | 133.50 |
| 2001-08-24 | 1,032 | 1,041 | 990 | 1,028 | 57,000 | 128.50 |
| 2001-08-23 | 1,050 | 1,060 | 1,032 | 1,032 | 18,000 | 129 |
| 2001-08-22 | 1,030 | 1,065 | 1,030 | 1,051 | 18,000 | 131.38 |
| 2001-08-21 | 1,072 | 1,078 | 1,032 | 1,040 | 86,000 | 130 |
| 2001-08-20 | 1,116 | 1,116 | 1,070 | 1,070 | 81,000 | 133.75 |
| 2001-08-17 | 1,114 | 1,140 | 1,114 | 1,117 | 176,000 | 139.63 |
| 2001-08-16 | 1,120 | 1,122 | 1,081 | 1,090 | 77,000 | 136.25 |
| 2001-08-15 | 1,098 | 1,098 | 1,073 | 1,093 | 20,000 | 136.63 |
| 2001-08-14 | 1,127 | 1,127 | 1,098 | 1,114 | 104,000 | 139.25 |
| 2001-08-13 | 1,135 | 1,135 | 1,087 | 1,087 | 32,000 | 135.88 |
| 2001-08-10 | 1,082 | 1,110 | 1,082 | 1,095 | 60,000 | 136.88 |
| 2001-08-09 | 1,080 | 1,089 | 1,070 | 1,081 | 58,000 | 135.13 |
| 2001-08-08 | 1,154 | 1,176 | 1,130 | 1,146 | 161,000 | 143.25 |
| 2001-08-07 | 1,075 | 1,105 | 1,075 | 1,094 | 100,000 | 136.75 |
| 2001-08-06 | 1,119 | 1,119 | 1,075 | 1,075 | 37,000 | 134.38 |
| 2001-08-03 | 1,126 | 1,159 | 1,126 | 1,140 | 121,000 | 142.50 |
| 2001-08-02 | 1,080 | 1,178 | 1,080 | 1,160 | 120,000 | 145 |
| 2001-08-01 | 1,099 | 1,130 | 1,091 | 1,111 | 212,000 | 138.88 |
| 2001-07-31 | 1,060 | 1,061 | 1,012 | 1,060 | 117,000 | 132.50 |
| 2001-07-30 | 1,082 | 1,083 | 1,000 | 1,020 | 81,000 | 127.50 |
| 2001-07-27 | 1,088 | 1,148 | 1,088 | 1,142 | 84,000 | 142.75 |
| 2001-07-26 | 1,130 | 1,130 | 1,104 | 1,122 | 101,000 | 140.25 |
| 2001-07-25 | 1,088 | 1,095 | 1,088 | 1,090 | 70,000 | 136.25 |
| 2001-07-24 | 1,101 | 1,111 | 1,082 | 1,108 | 124,000 | 138.50 |
| 2001-07-23 | 1,156 | 1,156 | 1,119 | 1,134 | 95,000 | 141.75 |
| 2001-07-19 | 1,162 | 1,162 | 1,137 | 1,137 | 118,000 | 142.13 |
| 2001-07-18 | 1,162 | 1,165 | 1,155 | 1,163 | 126,000 | 145.38 |
| 2001-07-17 | 1,170 | 1,170 | 1,151 | 1,162 | 104,000 | 145.25 |
| 2001-07-16 | 1,181 | 1,195 | 1,166 | 1,170 | 50,000 | 146.25 |
| 2001-07-13 | 1,187 | 1,190 | 1,171 | 1,180 | 162,000 | 147.50 |
| 2001-07-12 | 1,148 | 1,190 | 1,148 | 1,176 | 135,000 | 147 |
| 2001-07-11 | 1,149 | 1,154 | 1,144 | 1,148 | 151,000 | 143.50 |
| 2001-07-10 | 1,110 | 1,150 | 1,110 | 1,149 | 243,000 | 143.63 |
| 2001-07-09 | 1,122 | 1,122 | 1,085 | 1,109 | 447,000 | 138.63 |
| 2001-07-06 | 1,121 | 1,124 | 1,082 | 1,082 | 197,000 | 135.25 |
| 2001-07-05 | 1,135 | 1,135 | 1,116 | 1,121 | 112,000 | 140.13 |
| 2001-07-04 | 1,152 | 1,155 | 1,114 | 1,128 | 62,000 | 141 |
| 2001-07-03 | 1,140 | 1,180 | 1,137 | 1,160 | 78,000 | 145 |
| 2001-07-02 | 1,159 | 1,159 | 1,140 | 1,140 | 125,000 | 142.50 |
| 2001-06-29 | 1,150 | 1,159 | 1,147 | 1,149 | 184,000 | 143.63 |
| 2001-06-28 | 1,126 | 1,126 | 1,099 | 1,105 | 72,000 | 138.13 |
| 2001-06-27 | 1,138 | 1,138 | 1,124 | 1,126 | 86,000 | 140.75 |
| 2001-06-26 | 1,139 | 1,140 | 1,100 | 1,100 | 94,000 | 137.50 |
| 2001-06-25 | 1,129 | 1,164 | 1,123 | 1,128 | 86,000 | 141 |
| 2001-06-22 | 1,130 | 1,130 | 1,103 | 1,109 | 72,000 | 138.63 |
| 2001-06-21 | 1,100 | 1,110 | 1,084 | 1,093 | 55,000 | 136.63 |
| 2001-06-20 | 1,105 | 1,105 | 1,092 | 1,092 | 56,000 | 136.50 |
| 2001-06-19 | 1,095 | 1,135 | 1,095 | 1,105 | 59,000 | 138.13 |
| 2001-06-18 | 1,115 | 1,134 | 1,115 | 1,115 | 146,000 | 139.38 |
| 2001-06-15 | 1,114 | 1,114 | 1,090 | 1,111 | 166,000 | 138.88 |
| 2001-06-14 | 1,150 | 1,150 | 1,120 | 1,120 | 92,000 | 140 |
| 2001-06-13 | 1,120 | 1,129 | 1,114 | 1,121 | 109,000 | 140.13 |
| 2001-06-12 | 1,164 | 1,164 | 1,141 | 1,144 | 111,000 | 143 |
| 2001-06-11 | 1,210 | 1,210 | 1,160 | 1,166 | 106,000 | 145.75 |
| 2001-06-08 | 1,180 | 1,190 | 1,170 | 1,170 | 233,000 | 146.25 |
| 2001-06-07 | 1,184 | 1,200 | 1,181 | 1,199 | 98,000 | 149.88 |
| 2001-06-06 | 1,202 | 1,216 | 1,190 | 1,204 | 157,000 | 150.50 |
| 2001-06-05 | 1,244 | 1,244 | 1,210 | 1,210 | 91,000 | 151.25 |
| 2001-06-04 | 1,222 | 1,224 | 1,216 | 1,224 | 26,000 | 153 |
| 2001-06-01 | 1,211 | 1,244 | 1,211 | 1,222 | 34,000 | 152.75 |
| 2001-05-31 | 1,214 | 1,220 | 1,206 | 1,210 | 82,000 | 151.25 |
| 2001-05-30 | 1,220 | 1,231 | 1,220 | 1,221 | 36,000 | 152.63 |
| 2001-05-29 | 1,230 | 1,258 | 1,230 | 1,250 | 39,000 | 156.25 |
| 2001-05-28 | 1,250 | 1,255 | 1,216 | 1,216 | 44,000 | 152 |
| 2001-05-25 | 1,213 | 1,220 | 1,213 | 1,215 | 24,000 | 151.88 |
| 2001-05-24 | 1,211 | 1,221 | 1,211 | 1,217 | 49,000 | 152.13 |
| 2001-05-23 | 1,243 | 1,243 | 1,230 | 1,230 | 40,000 | 153.75 |
| 2001-05-22 | 1,211 | 1,254 | 1,211 | 1,250 | 82,000 | 156.25 |
| 2001-05-21 | 1,230 | 1,230 | 1,210 | 1,210 | 22,000 | 151.25 |
| 2001-05-18 | 1,209 | 1,230 | 1,209 | 1,214 | 84,000 | 151.75 |
| 2001-05-17 | 1,172 | 1,199 | 1,172 | 1,199 | 58,000 | 149.88 |
| 2001-05-16 | 1,189 | 1,189 | 1,170 | 1,171 | 70,000 | 146.38 |
| 2001-05-15 | 1,160 | 1,197 | 1,160 | 1,193 | 45,000 | 149.13 |
| 2001-05-14 | 1,180 | 1,205 | 1,180 | 1,180 | 79,000 | 147.50 |
| 2001-05-11 | 1,141 | 1,210 | 1,140 | 1,176 | 257,000 | 147 |
| 2001-05-10 | 1,114 | 1,140 | 1,109 | 1,121 | 243,000 | 140.13 |
| 2001-05-09 | 1,120 | 1,124 | 1,090 | 1,094 | 873,000 | 136.75 |
| 2001-05-08 | 1,096 | 1,110 | 1,082 | 1,103 | 217,000 | 137.88 |
| 2001-05-07 | 1,102 | 1,102 | 1,082 | 1,096 | 65,000 | 137 |
| 2001-05-02 | 1,090 | 1,102 | 1,090 | 1,102 | 136,000 | 137.75 |
| 2001-05-01 | 1,071 | 1,090 | 1,071 | 1,090 | 55,000 | 136.25 |
| 2001-04-27 | 1,040 | 1,061 | 1,040 | 1,060 | 56,000 | 132.50 |
| 2001-04-26 | 1,040 | 1,060 | 1,021 | 1,040 | 89,000 | 130 |
| 2001-04-25 | 1,024 | 1,043 | 1,020 | 1,020 | 119,000 | 127.50 |
| 2001-04-24 | 1,020 | 1,029 | 1,012 | 1,029 | 78,000 | 128.63 |
| 2001-04-23 | 1,044 | 1,060 | 1,018 | 1,021 | 96,000 | 127.63 |
| 2001-04-20 | 1,050 | 1,053 | 1,038 | 1,044 | 57,000 | 130.50 |
| 2001-04-19 | 1,036 | 1,050 | 1,036 | 1,044 | 169,000 | 130.50 |
| 2001-04-18 | 1,022 | 1,034 | 1,012 | 1,018 | 80,000 | 127.25 |
| 2001-04-17 | 1,039 | 1,040 | 1,020 | 1,023 | 17,000 | 127.88 |
| 2001-04-16 | 1,054 | 1,054 | 1,035 | 1,036 | 85,000 | 129.50 |
| 2001-04-13 | 1,036 | 1,061 | 1,034 | 1,035 | 188,000 | 129.38 |
| 2001-04-12 | 1,012 | 1,030 | 1,012 | 1,030 | 100,000 | 128.75 |
| 2001-04-11 | 1,023 | 1,030 | 1,020 | 1,020 | 96,000 | 127.50 |
| 2001-04-10 | 1,012 | 1,013 | 1,005 | 1,011 | 91,000 | 126.38 |
| 2001-04-09 | 1,003 | 1,031 | 994 | 1,012 | 94,000 | 126.50 |
| 2001-04-06 | 1,050 | 1,053 | 1,040 | 1,043 | 90,000 | 130.38 |
| 2001-04-05 | 1,044 | 1,050 | 1,014 | 1,014 | 179,000 | 126.75 |
| 2001-04-04 | 1,055 | 1,074 | 1,028 | 1,044 | 108,000 | 130.50 |
| 2001-04-03 | 1,030 | 1,040 | 1,000 | 1,005 | 198,000 | 125.63 |
| 2001-04-02 | 1,030 | 1,033 | 1,010 | 1,031 | 108,000 | 128.88 |
| 2001-03-30 | 1,030 | 1,049 | 1,019 | 1,030 | 113,000 | 128.75 |
| 2001-03-29 | 1,030 | 1,060 | 1,030 | 1,059 | 209,000 | 132.38 |
| 2001-03-28 | 1,050 | 1,050 | 1,017 | 1,027 | 98,000 | 128.38 |
| 2001-03-27 | 1,040 | 1,040 | 1,009 | 1,022 | 131,000 | 127.75 |
| 2001-03-26 | 995 | 1,000 | 983 | 1,000 | 259,000 | 125 |
| 2001-03-23 | 945 | 945 | 931 | 945 | 139,000 | 118.13 |
| 2001-03-22 | 958 | 958 | 938 | 945 | 103,000 | 118.13 |
| 2001-03-21 | 916 | 970 | 905 | 960 | 256,000 | 120 |
| 2001-03-19 | 890 | 905 | 890 | 896 | 127,000 | 112 |
| 2001-03-16 | 891 | 903 | 884 | 887 | 64,000 | 110.88 |
| 2001-03-15 | 870 | 892 | 850 | 871 | 180,000 | 108.88 |
| 2001-03-14 | 880 | 893 | 860 | 867 | 143,000 | 108.38 |
| 2001-03-13 | 900 | 902 | 878 | 878 | 94,000 | 109.75 |
| 2001-03-12 | 999 | 999 | 928 | 929 | 66,000 | 116.13 |
| 2001-03-09 | 976 | 998 | 976 | 992 | 119,000 | 124 |
| 2001-03-08 | 999 | 999 | 985 | 992 | 68,000 | 124 |
| 2001-03-07 | 982 | 998 | 982 | 995 | 77,000 | 124.38 |
| 2001-03-06 | 999 | 999 | 976 | 976 | 76,000 | 122 |
| 2001-03-05 | 973 | 998 | 973 | 995 | 61,000 | 124.38 |
| 2001-03-02 | 1,069 | 1,069 | 971 | 973 | 165,000 | 121.63 |
| 2001-03-01 | 1,110 | 1,110 | 1,060 | 1,060 | 46,000 | 132.50 |
| 2001-02-28 | 1,135 | 1,135 | 1,109 | 1,125 | 80,000 | 140.63 |
| 2001-02-27 | 1,127 | 1,135 | 1,118 | 1,135 | 74,000 | 141.88 |
| 2001-02-26 | 1,130 | 1,130 | 1,110 | 1,110 | 143,000 | 138.75 |
| 2001-02-23 | 1,100 | 1,115 | 1,100 | 1,110 | 87,000 | 138.75 |
| 2001-02-22 | 1,110 | 1,117 | 1,091 | 1,094 | 54,000 | 136.75 |
| 2001-02-21 | 1,129 | 1,130 | 1,115 | 1,115 | 20,000 | 139.38 |
| 2001-02-20 | 1,101 | 1,141 | 1,101 | 1,139 | 23,000 | 142.38 |
| 2001-02-19 | 1,126 | 1,126 | 1,100 | 1,100 | 42,000 | 137.50 |
| 2001-02-16 | 1,145 | 1,145 | 1,097 | 1,098 | 56,000 | 137.25 |
| 2001-02-15 | 1,150 | 1,167 | 1,150 | 1,150 | 26,000 | 143.75 |
| 2001-02-14 | 1,150 | 1,150 | 1,132 | 1,150 | 69,000 | 143.75 |
| 2001-02-13 | 1,148 | 1,149 | 1,145 | 1,146 | 20,000 | 143.25 |
| 2001-02-09 | 1,105 | 1,128 | 1,105 | 1,128 | 25,000 | 141 |
| 2001-02-08 | 1,091 | 1,110 | 1,091 | 1,109 | 62,000 | 138.63 |
| 2001-02-07 | 1,096 | 1,168 | 1,096 | 1,130 | 45,000 | 141.25 |
| 2001-02-06 | 1,110 | 1,110 | 1,095 | 1,095 | 44,000 | 136.88 |
| 2001-02-05 | 1,142 | 1,158 | 1,125 | 1,126 | 38,000 | 140.75 |
| 2001-02-02 | 1,195 | 1,195 | 1,162 | 1,162 | 121,000 | 145.25 |
| 2001-02-01 | 1,110 | 1,145 | 1,110 | 1,135 | 46,000 | 141.88 |
| 2001-01-31 | 1,115 | 1,120 | 1,109 | 1,110 | 67,000 | 138.75 |
| 2001-01-30 | 1,115 | 1,129 | 1,095 | 1,115 | 61,000 | 139.38 |
| 2001-01-29 | 1,120 | 1,127 | 1,120 | 1,121 | 45,000 | 140.13 |
| 2001-01-26 | 1,131 | 1,131 | 1,115 | 1,115 | 74,000 | 139.38 |
| 2001-01-25 | 1,130 | 1,130 | 1,116 | 1,121 | 17,000 | 140.13 |
| 2001-01-24 | 1,131 | 1,143 | 1,131 | 1,131 | 12,000 | 141.38 |
| 2001-01-23 | 1,174 | 1,174 | 1,130 | 1,144 | 44,000 | 143 |
| 2001-01-22 | 1,181 | 1,188 | 1,163 | 1,178 | 50,000 | 147.25 |
| 2001-01-19 | 1,169 | 1,169 | 1,130 | 1,141 | 58,000 | 142.63 |
| 2001-01-18 | 1,100 | 1,187 | 1,100 | 1,170 | 112,000 | 146.25 |
| 2001-01-17 | 1,149 | 1,149 | 1,101 | 1,140 | 97,000 | 142.50 |
| 2001-01-16 | 1,150 | 1,150 | 1,144 | 1,150 | 40,000 | 143.75 |
| 2001-01-15 | 1,099 | 1,177 | 1,079 | 1,159 | 75,000 | 144.88 |
| 2001-01-12 | 1,098 | 1,138 | 1,098 | 1,134 | 74,000 | 141.75 |
| 2001-01-11 | 1,093 | 1,100 | 1,087 | 1,097 | 94,000 | 137.13 |
| 2001-01-10 | 1,099 | 1,104 | 1,050 | 1,093 | 57,000 | 136.63 |
| 2001-01-09 | 1,100 | 1,119 | 1,099 | 1,099 | 36,000 | 137.38 |
| 2001-01-05 | 1,130 | 1,144 | 1,089 | 1,090 | 44,000 | 136.25 |
| 2001-01-04 | 1,140 | 1,140 | 1,091 | 1,091 | 39,000 | 136.38 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
