7259 (株)アイシン 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 | 1,398 | 1,412 | 1,397 | 1,407 | 394,000 | 469 |
| 2001-12-27 | 1,383 | 1,390 | 1,361 | 1,389 | 277,000 | 463 |
| 2001-12-26 | 1,377 | 1,383 | 1,365 | 1,369 | 429,000 | 456.33 |
| 2001-12-25 | 1,369 | 1,377 | 1,345 | 1,375 | 272,000 | 458.33 |
| 2001-12-21 | 1,350 | 1,369 | 1,345 | 1,368 | 341,000 | 456 |
| 2001-12-20 | 1,379 | 1,379 | 1,339 | 1,357 | 426,000 | 452.33 |
| 2001-12-19 | 1,342 | 1,363 | 1,311 | 1,360 | 489,000 | 453.33 |
| 2001-12-18 | 1,320 | 1,350 | 1,308 | 1,345 | 425,000 | 448.33 |
| 2001-12-17 | 1,293 | 1,313 | 1,271 | 1,313 | 495,000 | 437.67 |
| 2001-12-14 | 1,286 | 1,340 | 1,279 | 1,339 | 916,000 | 446.33 |
| 2001-12-13 | 1,299 | 1,328 | 1,283 | 1,306 | 556,000 | 435.33 |
| 2001-12-12 | 1,295 | 1,304 | 1,256 | 1,304 | 552,000 | 434.67 |
| 2001-12-11 | 1,311 | 1,311 | 1,252 | 1,277 | 337,000 | 425.67 |
| 2001-12-10 | 1,305 | 1,314 | 1,270 | 1,271 | 607,000 | 423.67 |
| 2001-12-07 | 1,323 | 1,344 | 1,305 | 1,305 | 414,000 | 435 |
| 2001-12-06 | 1,339 | 1,349 | 1,315 | 1,334 | 296,000 | 444.67 |
| 2001-12-05 | 1,357 | 1,359 | 1,306 | 1,352 | 579,000 | 450.67 |
| 2001-12-04 | 1,320 | 1,399 | 1,305 | 1,377 | 404,000 | 459 |
| 2001-12-03 | 1,334 | 1,342 | 1,318 | 1,325 | 274,000 | 441.67 |
| 2001-11-30 | 1,324 | 1,340 | 1,308 | 1,326 | 271,000 | 442 |
| 2001-11-29 | 1,340 | 1,346 | 1,302 | 1,304 | 308,000 | 434.67 |
| 2001-11-28 | 1,381 | 1,381 | 1,330 | 1,330 | 186,000 | 443.33 |
| 2001-11-27 | 1,391 | 1,395 | 1,360 | 1,365 | 254,000 | 455 |
| 2001-11-26 | 1,378 | 1,399 | 1,373 | 1,395 | 311,000 | 465 |
| 2001-11-22 | 1,367 | 1,373 | 1,338 | 1,338 | 433,000 | 446 |
| 2001-11-21 | 1,380 | 1,390 | 1,355 | 1,357 | 1,080,000 | 452.33 |
| 2001-11-20 | 1,415 | 1,443 | 1,385 | 1,385 | 398,000 | 461.67 |
| 2001-11-19 | 1,397 | 1,415 | 1,389 | 1,402 | 352,000 | 467.33 |
| 2001-11-16 | 1,409 | 1,415 | 1,387 | 1,397 | 147,000 | 465.67 |
| 2001-11-15 | 1,360 | 1,427 | 1,353 | 1,415 | 182,000 | 471.67 |
| 2001-11-14 | 1,360 | 1,373 | 1,356 | 1,363 | 130,000 | 454.33 |
| 2001-11-13 | 1,357 | 1,365 | 1,346 | 1,360 | 182,000 | 453.33 |
| 2001-11-12 | 1,405 | 1,408 | 1,355 | 1,361 | 302,000 | 453.67 |
| 2001-11-09 | 1,432 | 1,440 | 1,400 | 1,409 | 415,000 | 469.67 |
| 2001-11-08 | 1,430 | 1,440 | 1,385 | 1,420 | 514,000 | 473.33 |
| 2001-11-07 | 1,423 | 1,459 | 1,423 | 1,449 | 790,000 | 483 |
| 2001-11-06 | 1,420 | 1,427 | 1,409 | 1,419 | 527,000 | 473 |
| 2001-11-05 | 1,431 | 1,436 | 1,418 | 1,428 | 573,000 | 476 |
| 2001-11-02 | 1,470 | 1,475 | 1,417 | 1,430 | 334,000 | 476.67 |
| 2001-11-01 | 1,515 | 1,515 | 1,450 | 1,462 | 183,000 | 487.33 |
| 2001-10-31 | 1,496 | 1,515 | 1,476 | 1,515 | 220,000 | 505 |
| 2001-10-30 | 1,502 | 1,522 | 1,498 | 1,522 | 158,000 | 507.33 |
| 2001-10-29 | 1,520 | 1,520 | 1,506 | 1,511 | 225,000 | 503.67 |
| 2001-10-26 | 1,545 | 1,556 | 1,514 | 1,522 | 140,000 | 507.33 |
| 2001-10-25 | 1,555 | 1,555 | 1,514 | 1,550 | 299,000 | 516.67 |
| 2001-10-24 | 1,540 | 1,560 | 1,510 | 1,533 | 290,000 | 511 |
| 2001-10-23 | 1,564 | 1,577 | 1,535 | 1,540 | 183,000 | 513.33 |
| 2001-10-22 | 1,574 | 1,574 | 1,555 | 1,570 | 213,000 | 523.33 |
| 2001-10-19 | 1,550 | 1,550 | 1,512 | 1,544 | 124,000 | 514.67 |
| 2001-10-18 | 1,504 | 1,526 | 1,490 | 1,526 | 230,000 | 508.67 |
| 2001-10-17 | 1,546 | 1,560 | 1,525 | 1,534 | 139,000 | 511.33 |
| 2001-10-16 | 1,550 | 1,563 | 1,526 | 1,546 | 200,000 | 515.33 |
| 2001-10-15 | 1,592 | 1,592 | 1,563 | 1,580 | 208,000 | 526.67 |
| 2001-10-12 | 1,590 | 1,601 | 1,582 | 1,598 | 319,000 | 532.67 |
| 2001-10-11 | 1,610 | 1,610 | 1,576 | 1,595 | 307,000 | 531.67 |
| 2001-10-10 | 1,640 | 1,640 | 1,589 | 1,591 | 224,000 | 530.33 |
| 2001-10-09 | 1,590 | 1,595 | 1,570 | 1,580 | 279,000 | 526.67 |
| 2001-10-05 | 1,615 | 1,615 | 1,567 | 1,591 | 282,000 | 530.33 |
| 2001-10-04 | 1,598 | 1,615 | 1,567 | 1,615 | 305,000 | 538.33 |
| 2001-10-03 | 1,578 | 1,582 | 1,560 | 1,561 | 154,000 | 520.33 |
| 2001-10-02 | 1,552 | 1,554 | 1,549 | 1,553 | 205,000 | 517.67 |
| 2001-10-01 | 1,575 | 1,583 | 1,520 | 1,569 | 260,000 | 523 |
| 2001-09-28 | 1,449 | 1,569 | 1,449 | 1,545 | 468,000 | 515 |
| 2001-09-27 | 1,425 | 1,469 | 1,422 | 1,469 | 278,000 | 489.67 |
| 2001-09-26 | 1,445 | 1,450 | 1,422 | 1,428 | 206,000 | 476 |
| 2001-09-25 | 1,443 | 1,485 | 1,437 | 1,445 | 247,000 | 481.67 |
| 2001-09-21 | 1,470 | 1,470 | 1,413 | 1,437 | 479,000 | 479 |
| 2001-09-20 | 1,550 | 1,551 | 1,500 | 1,500 | 524,000 | 500 |
| 2001-09-19 | 1,550 | 1,579 | 1,550 | 1,556 | 453,000 | 518.67 |
| 2001-09-18 | 1,546 | 1,576 | 1,546 | 1,547 | 206,000 | 515.67 |
| 2001-09-17 | 1,571 | 1,577 | 1,545 | 1,545 | 204,000 | 515 |
| 2001-09-14 | 1,670 | 1,670 | 1,588 | 1,609 | 341,000 | 536.33 |
| 2001-09-13 | 1,615 | 1,632 | 1,599 | 1,610 | 249,000 | 536.67 |
| 2001-09-12 | 1,600 | 1,667 | 1,600 | 1,630 | 115,000 | 543.33 |
| 2001-09-11 | 1,750 | 1,765 | 1,720 | 1,740 | 358,000 | 580 |
| 2001-09-10 | 1,725 | 1,739 | 1,709 | 1,726 | 238,000 | 575.33 |
| 2001-09-07 | 1,700 | 1,709 | 1,671 | 1,705 | 136,000 | 568.33 |
| 2001-09-06 | 1,698 | 1,732 | 1,670 | 1,688 | 277,000 | 562.67 |
| 2001-09-05 | 1,620 | 1,692 | 1,617 | 1,692 | 319,000 | 564 |
| 2001-09-04 | 1,577 | 1,647 | 1,577 | 1,647 | 575,000 | 549 |
| 2001-09-03 | 1,683 | 1,695 | 1,568 | 1,595 | 320,000 | 531.67 |
| 2001-08-31 | 1,700 | 1,736 | 1,680 | 1,680 | 329,000 | 560 |
| 2001-08-30 | 1,702 | 1,714 | 1,700 | 1,714 | 144,000 | 571.33 |
| 2001-08-29 | 1,745 | 1,745 | 1,710 | 1,714 | 100,000 | 571.33 |
| 2001-08-28 | 1,715 | 1,730 | 1,705 | 1,730 | 249,000 | 576.67 |
| 2001-08-27 | 1,740 | 1,740 | 1,711 | 1,711 | 101,000 | 570.33 |
| 2001-08-24 | 1,716 | 1,734 | 1,701 | 1,710 | 261,000 | 570 |
| 2001-08-23 | 1,736 | 1,740 | 1,716 | 1,716 | 194,000 | 572 |
| 2001-08-22 | 1,730 | 1,746 | 1,716 | 1,731 | 255,000 | 577 |
| 2001-08-21 | 1,785 | 1,799 | 1,730 | 1,730 | 443,000 | 576.67 |
| 2001-08-20 | 1,760 | 1,785 | 1,740 | 1,749 | 214,000 | 583 |
| 2001-08-17 | 1,726 | 1,738 | 1,722 | 1,730 | 322,000 | 576.67 |
| 2001-08-16 | 1,773 | 1,773 | 1,732 | 1,733 | 175,000 | 577.67 |
| 2001-08-15 | 1,810 | 1,811 | 1,770 | 1,773 | 453,000 | 591 |
| 2001-08-14 | 1,780 | 1,806 | 1,775 | 1,799 | 445,000 | 599.67 |
| 2001-08-13 | 1,830 | 1,830 | 1,788 | 1,808 | 214,000 | 602.67 |
| 2001-08-10 | 1,805 | 1,837 | 1,805 | 1,831 | 201,000 | 610.33 |
| 2001-08-09 | 1,871 | 1,879 | 1,863 | 1,865 | 272,000 | 621.67 |
| 2001-08-08 | 1,830 | 1,880 | 1,830 | 1,880 | 450,000 | 626.67 |
| 2001-08-07 | 1,829 | 1,832 | 1,813 | 1,831 | 433,000 | 610.33 |
| 2001-08-06 | 1,845 | 1,845 | 1,810 | 1,837 | 258,000 | 612.33 |
| 2001-08-03 | 1,855 | 1,885 | 1,850 | 1,852 | 390,000 | 617.33 |
| 2001-08-02 | 1,846 | 1,865 | 1,840 | 1,857 | 472,000 | 619 |
| 2001-08-01 | 1,854 | 1,859 | 1,840 | 1,840 | 196,000 | 613.33 |
| 2001-07-31 | 1,847 | 1,860 | 1,835 | 1,845 | 269,000 | 615 |
| 2001-07-30 | 1,854 | 1,854 | 1,820 | 1,847 | 332,000 | 615.67 |
| 2001-07-27 | 1,850 | 1,871 | 1,850 | 1,854 | 199,000 | 618 |
| 2001-07-26 | 1,870 | 1,883 | 1,846 | 1,856 | 319,000 | 618.67 |
| 2001-07-25 | 1,914 | 1,914 | 1,850 | 1,860 | 342,000 | 620 |
| 2001-07-24 | 1,894 | 1,920 | 1,892 | 1,915 | 306,000 | 638.33 |
| 2001-07-23 | 1,912 | 1,912 | 1,856 | 1,890 | 343,000 | 630 |
| 2001-07-19 | 1,903 | 1,915 | 1,860 | 1,882 | 168,000 | 627.33 |
| 2001-07-18 | 1,900 | 1,920 | 1,882 | 1,899 | 150,000 | 633 |
| 2001-07-17 | 1,905 | 1,935 | 1,905 | 1,910 | 120,000 | 636.67 |
| 2001-07-16 | 1,949 | 1,949 | 1,924 | 1,924 | 157,000 | 641.33 |
| 2001-07-13 | 1,950 | 1,950 | 1,919 | 1,919 | 234,000 | 639.67 |
| 2001-07-12 | 1,940 | 1,945 | 1,909 | 1,910 | 268,000 | 636.67 |
| 2001-07-11 | 1,920 | 1,930 | 1,876 | 1,880 | 172,000 | 626.67 |
| 2001-07-10 | 1,960 | 1,960 | 1,870 | 1,890 | 546,000 | 630 |
| 2001-07-09 | 1,939 | 1,950 | 1,910 | 1,946 | 207,000 | 648.67 |
| 2001-07-06 | 1,950 | 1,980 | 1,912 | 1,920 | 704,000 | 640 |
| 2001-07-05 | 1,966 | 1,974 | 1,935 | 1,959 | 361,000 | 653 |
| 2001-07-04 | 1,904 | 1,980 | 1,904 | 1,966 | 803,000 | 655.33 |
| 2001-07-03 | 1,900 | 1,934 | 1,900 | 1,934 | 336,000 | 644.67 |
| 2001-07-02 | 1,904 | 1,910 | 1,877 | 1,896 | 267,000 | 632 |
| 2001-06-29 | 1,887 | 1,925 | 1,887 | 1,906 | 676,000 | 635.33 |
| 2001-06-28 | 1,888 | 1,888 | 1,866 | 1,875 | 234,000 | 625 |
| 2001-06-27 | 1,890 | 1,890 | 1,850 | 1,862 | 247,000 | 620.67 |
| 2001-06-26 | 1,836 | 1,880 | 1,815 | 1,880 | 326,000 | 626.67 |
| 2001-06-25 | 1,870 | 1,870 | 1,845 | 1,845 | 267,000 | 615 |
| 2001-06-22 | 1,787 | 1,840 | 1,786 | 1,840 | 337,000 | 613.33 |
| 2001-06-21 | 1,780 | 1,797 | 1,750 | 1,778 | 277,000 | 592.67 |
| 2001-06-20 | 1,798 | 1,798 | 1,752 | 1,760 | 184,000 | 586.67 |
| 2001-06-19 | 1,750 | 1,796 | 1,750 | 1,780 | 213,000 | 593.33 |
| 2001-06-18 | 1,770 | 1,770 | 1,745 | 1,755 | 403,000 | 585 |
| 2001-06-15 | 1,750 | 1,765 | 1,750 | 1,752 | 273,000 | 584 |
| 2001-06-14 | 1,750 | 1,760 | 1,747 | 1,750 | 400,000 | 583.33 |
| 2001-06-13 | 1,790 | 1,790 | 1,760 | 1,761 | 272,000 | 587 |
| 2001-06-12 | 1,762 | 1,775 | 1,757 | 1,762 | 328,000 | 587.33 |
| 2001-06-11 | 1,770 | 1,790 | 1,760 | 1,760 | 142,000 | 586.67 |
| 2001-06-08 | 1,810 | 1,810 | 1,755 | 1,760 | 515,000 | 586.67 |
| 2001-06-07 | 1,785 | 1,789 | 1,757 | 1,770 | 299,000 | 590 |
| 2001-06-06 | 1,792 | 1,798 | 1,783 | 1,785 | 142,000 | 595 |
| 2001-06-05 | 1,781 | 1,799 | 1,773 | 1,799 | 164,000 | 599.67 |
| 2001-06-04 | 1,812 | 1,815 | 1,771 | 1,807 | 81,000 | 602.33 |
| 2001-06-01 | 1,842 | 1,842 | 1,781 | 1,782 | 253,000 | 594 |
| 2001-05-31 | 1,798 | 1,820 | 1,780 | 1,782 | 332,000 | 594 |
| 2001-05-30 | 1,830 | 1,840 | 1,800 | 1,802 | 234,000 | 600.67 |
| 2001-05-29 | 1,889 | 1,900 | 1,869 | 1,890 | 114,000 | 630 |
| 2001-05-28 | 1,880 | 1,919 | 1,880 | 1,919 | 251,000 | 639.67 |
| 2001-05-25 | 1,860 | 1,888 | 1,860 | 1,875 | 325,000 | 625 |
| 2001-05-24 | 1,835 | 1,863 | 1,826 | 1,863 | 281,000 | 621 |
| 2001-05-23 | 1,793 | 1,860 | 1,793 | 1,835 | 540,000 | 611.67 |
| 2001-05-22 | 1,860 | 1,865 | 1,830 | 1,853 | 387,000 | 617.67 |
| 2001-05-21 | 1,845 | 1,845 | 1,809 | 1,832 | 209,000 | 610.67 |
| 2001-05-18 | 1,859 | 1,859 | 1,811 | 1,815 | 330,000 | 605 |
| 2001-05-17 | 1,815 | 1,845 | 1,798 | 1,829 | 488,000 | 609.67 |
| 2001-05-16 | 1,902 | 1,928 | 1,840 | 1,845 | 407,000 | 615 |
| 2001-05-15 | 1,849 | 1,949 | 1,840 | 1,890 | 524,000 | 630 |
| 2001-05-14 | 1,851 | 1,892 | 1,850 | 1,850 | 368,000 | 616.67 |
| 2001-05-11 | 1,950 | 1,950 | 1,905 | 1,911 | 310,000 | 637 |
| 2001-05-10 | 1,960 | 1,999 | 1,928 | 1,950 | 1,235,000 | 650 |
| 2001-05-09 | 1,997 | 2,110 | 1,980 | 2,080 | 1,441,000 | 693.33 |
| 2001-05-08 | 1,901 | 1,959 | 1,901 | 1,937 | 671,000 | 645.67 |
| 2001-05-07 | 1,890 | 1,900 | 1,883 | 1,900 | 154,000 | 633.33 |
| 2001-05-02 | 1,920 | 1,920 | 1,901 | 1,915 | 270,000 | 638.33 |
| 2001-05-01 | 1,885 | 1,910 | 1,870 | 1,910 | 180,000 | 636.67 |
| 2001-04-27 | 1,890 | 1,890 | 1,860 | 1,872 | 162,000 | 624 |
| 2001-04-26 | 1,890 | 1,895 | 1,858 | 1,860 | 335,000 | 620 |
| 2001-04-25 | 1,848 | 1,869 | 1,834 | 1,858 | 291,000 | 619.33 |
| 2001-04-24 | 1,811 | 1,840 | 1,765 | 1,840 | 275,000 | 613.33 |
| 2001-04-23 | 1,802 | 1,812 | 1,781 | 1,781 | 609,000 | 593.67 |
| 2001-04-20 | 1,799 | 1,812 | 1,770 | 1,812 | 582,000 | 604 |
| 2001-04-19 | 1,807 | 1,810 | 1,770 | 1,800 | 392,000 | 600 |
| 2001-04-18 | 1,800 | 1,818 | 1,795 | 1,804 | 200,000 | 601.33 |
| 2001-04-17 | 1,820 | 1,825 | 1,750 | 1,795 | 401,000 | 598.33 |
| 2001-04-16 | 1,819 | 1,819 | 1,790 | 1,790 | 165,000 | 596.67 |
| 2001-04-13 | 1,780 | 1,784 | 1,765 | 1,765 | 465,000 | 588.33 |
| 2001-04-12 | 1,790 | 1,836 | 1,770 | 1,810 | 395,000 | 603.33 |
| 2001-04-11 | 1,823 | 1,847 | 1,776 | 1,820 | 193,000 | 606.67 |
| 2001-04-10 | 1,840 | 1,850 | 1,800 | 1,800 | 531,000 | 600 |
| 2001-04-09 | 1,761 | 1,797 | 1,750 | 1,750 | 400,000 | 583.33 |
| 2001-04-06 | 1,870 | 1,907 | 1,810 | 1,810 | 253,000 | 603.33 |
| 2001-04-05 | 1,900 | 1,948 | 1,900 | 1,900 | 344,000 | 633.33 |
| 2001-04-04 | 1,869 | 1,900 | 1,869 | 1,876 | 214,000 | 625.33 |
| 2001-04-03 | 1,891 | 1,901 | 1,862 | 1,899 | 246,000 | 633 |
| 2001-04-02 | 1,797 | 1,848 | 1,771 | 1,771 | 354,000 | 590.33 |
| 2001-03-30 | 1,875 | 1,900 | 1,850 | 1,857 | 237,000 | 619 |
| 2001-03-29 | 1,880 | 1,915 | 1,850 | 1,866 | 184,000 | 622 |
| 2001-03-28 | 1,922 | 1,924 | 1,850 | 1,850 | 467,000 | 616.67 |
| 2001-03-27 | 1,925 | 1,940 | 1,896 | 1,914 | 385,000 | 638 |
| 2001-03-26 | 1,855 | 1,910 | 1,850 | 1,910 | 589,000 | 636.67 |
| 2001-03-23 | 1,870 | 1,881 | 1,842 | 1,855 | 479,000 | 618.33 |
| 2001-03-22 | 1,880 | 1,948 | 1,850 | 1,930 | 818,000 | 643.33 |
| 2001-03-21 | 1,780 | 1,900 | 1,780 | 1,893 | 1,136,000 | 631 |
| 2001-03-19 | 1,735 | 1,759 | 1,715 | 1,750 | 364,000 | 583.33 |
| 2001-03-16 | 1,705 | 1,734 | 1,705 | 1,716 | 495,000 | 572 |
| 2001-03-15 | 1,630 | 1,710 | 1,609 | 1,678 | 648,000 | 559.33 |
| 2001-03-14 | 1,635 | 1,654 | 1,629 | 1,631 | 191,000 | 543.67 |
| 2001-03-13 | 1,635 | 1,658 | 1,576 | 1,635 | 259,000 | 545 |
| 2001-03-12 | 1,679 | 1,679 | 1,641 | 1,663 | 479,000 | 554.33 |
| 2001-03-09 | 1,675 | 1,682 | 1,641 | 1,658 | 576,000 | 552.67 |
| 2001-03-08 | 1,594 | 1,653 | 1,594 | 1,645 | 502,000 | 548.33 |
| 2001-03-07 | 1,580 | 1,580 | 1,560 | 1,570 | 204,000 | 523.33 |
| 2001-03-06 | 1,569 | 1,580 | 1,559 | 1,580 | 180,000 | 526.67 |
| 2001-03-05 | 1,550 | 1,579 | 1,541 | 1,568 | 230,000 | 522.67 |
| 2001-03-02 | 1,560 | 1,583 | 1,513 | 1,550 | 229,000 | 516.67 |
| 2001-03-01 | 1,545 | 1,590 | 1,526 | 1,539 | 165,000 | 513 |
| 2001-02-28 | 1,600 | 1,605 | 1,598 | 1,602 | 434,000 | 534 |
| 2001-02-27 | 1,569 | 1,600 | 1,569 | 1,593 | 177,000 | 531 |
| 2001-02-26 | 1,563 | 1,563 | 1,551 | 1,551 | 169,000 | 517 |
| 2001-02-23 | 1,560 | 1,600 | 1,560 | 1,593 | 526,000 | 531 |
| 2001-02-22 | 1,590 | 1,595 | 1,570 | 1,580 | 127,000 | 526.67 |
| 2001-02-21 | 1,610 | 1,610 | 1,593 | 1,603 | 275,000 | 534.33 |
| 2001-02-20 | 1,614 | 1,616 | 1,569 | 1,610 | 440,000 | 536.67 |
| 2001-02-19 | 1,595 | 1,620 | 1,590 | 1,614 | 347,000 | 538 |
| 2001-02-16 | 1,575 | 1,620 | 1,575 | 1,595 | 661,000 | 531.67 |
| 2001-02-15 | 1,524 | 1,560 | 1,515 | 1,545 | 766,000 | 515 |
| 2001-02-14 | 1,490 | 1,517 | 1,490 | 1,513 | 373,000 | 504.33 |
| 2001-02-13 | 1,561 | 1,561 | 1,485 | 1,490 | 1,714,000 | 496.67 |
| 2001-02-09 | 1,580 | 1,615 | 1,561 | 1,561 | 263,000 | 520.33 |
| 2001-02-08 | 1,589 | 1,589 | 1,551 | 1,577 | 471,000 | 525.67 |
| 2001-02-07 | 1,579 | 1,638 | 1,537 | 1,610 | 389,000 | 536.67 |
| 2001-02-06 | 1,599 | 1,614 | 1,590 | 1,609 | 338,000 | 536.33 |
| 2001-02-05 | 1,572 | 1,582 | 1,540 | 1,555 | 157,000 | 518.33 |
| 2001-02-02 | 1,620 | 1,625 | 1,600 | 1,602 | 506,000 | 534 |
| 2001-02-01 | 1,649 | 1,650 | 1,619 | 1,623 | 222,000 | 541 |
| 2001-01-31 | 1,629 | 1,675 | 1,602 | 1,657 | 1,036,000 | 552.33 |
| 2001-01-30 | 1,552 | 1,630 | 1,531 | 1,629 | 335,000 | 543 |
| 2001-01-29 | 1,510 | 1,540 | 1,510 | 1,522 | 115,000 | 507.33 |
| 2001-01-26 | 1,527 | 1,545 | 1,523 | 1,535 | 153,000 | 511.67 |
| 2001-01-25 | 1,507 | 1,539 | 1,506 | 1,531 | 60,000 | 510.33 |
| 2001-01-24 | 1,552 | 1,558 | 1,508 | 1,515 | 131,000 | 505 |
| 2001-01-23 | 1,560 | 1,600 | 1,560 | 1,560 | 71,000 | 520 |
| 2001-01-22 | 1,550 | 1,585 | 1,547 | 1,550 | 161,000 | 516.67 |
| 2001-01-19 | 1,580 | 1,605 | 1,560 | 1,580 | 373,000 | 526.67 |
| 2001-01-18 | 1,571 | 1,585 | 1,564 | 1,571 | 208,000 | 523.67 |
| 2001-01-17 | 1,521 | 1,570 | 1,521 | 1,560 | 258,000 | 520 |
| 2001-01-16 | 1,510 | 1,521 | 1,506 | 1,519 | 138,000 | 506.33 |
| 2001-01-15 | 1,549 | 1,550 | 1,486 | 1,486 | 73,000 | 495.33 |
| 2001-01-12 | 1,538 | 1,569 | 1,495 | 1,569 | 353,000 | 523 |
| 2001-01-11 | 1,546 | 1,546 | 1,472 | 1,522 | 158,000 | 507.33 |
| 2001-01-10 | 1,537 | 1,537 | 1,500 | 1,523 | 99,000 | 507.67 |
| 2001-01-09 | 1,546 | 1,550 | 1,521 | 1,537 | 98,000 | 512.33 |
| 2001-01-05 | 1,545 | 1,545 | 1,507 | 1,520 | 83,000 | 506.67 |
| 2001-01-04 | 1,550 | 1,550 | 1,517 | 1,519 | 45,000 | 506.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
