7463 (株)アドヴァングループ 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 | 1,405 | 1,405 | 1,325 | 1,376 | 10,500 | 688 |
| 2001-12-27 | 1,314 | 1,372 | 1,300 | 1,325 | 12,900 | 662.50 |
| 2001-12-26 | 1,300 | 1,343 | 1,300 | 1,319 | 5,000 | 659.50 |
| 2001-12-25 | 1,291 | 1,353 | 1,291 | 1,353 | 11,500 | 676.50 |
| 2001-12-21 | 1,300 | 1,320 | 1,243 | 1,251 | 24,900 | 625.50 |
| 2001-12-20 | 1,306 | 1,321 | 1,292 | 1,300 | 20,400 | 650 |
| 2001-12-19 | 1,275 | 1,320 | 1,275 | 1,306 | 15,300 | 653 |
| 2001-12-18 | 1,300 | 1,331 | 1,279 | 1,281 | 20,800 | 640.50 |
| 2001-12-17 | 1,325 | 1,327 | 1,304 | 1,325 | 12,100 | 662.50 |
| 2001-12-14 | 1,300 | 1,321 | 1,300 | 1,305 | 43,500 | 652.50 |
| 2001-12-13 | 1,300 | 1,319 | 1,270 | 1,314 | 26,000 | 657 |
| 2001-12-12 | 1,310 | 1,330 | 1,290 | 1,310 | 27,300 | 655 |
| 2001-12-11 | 1,342 | 1,362 | 1,290 | 1,300 | 22,900 | 650 |
| 2001-12-10 | 1,430 | 1,430 | 1,362 | 1,362 | 19,900 | 681 |
| 2001-12-07 | 1,452 | 1,480 | 1,430 | 1,430 | 10,500 | 715 |
| 2001-12-06 | 1,539 | 1,539 | 1,456 | 1,476 | 12,600 | 738 |
| 2001-12-05 | 1,549 | 1,549 | 1,493 | 1,510 | 40,500 | 755 |
| 2001-12-04 | 1,545 | 1,550 | 1,500 | 1,549 | 34,900 | 774.50 |
| 2001-12-03 | 1,600 | 1,621 | 1,517 | 1,547 | 122,100 | 773.50 |
| 2001-11-30 | 1,469 | 1,478 | 1,451 | 1,473 | 14,600 | 736.50 |
| 2001-11-29 | 1,433 | 1,466 | 1,426 | 1,466 | 12,300 | 733 |
| 2001-11-28 | 1,459 | 1,474 | 1,432 | 1,433 | 14,700 | 716.50 |
| 2001-11-27 | 1,500 | 1,502 | 1,415 | 1,415 | 16,100 | 707.50 |
| 2001-11-26 | 1,440 | 1,500 | 1,440 | 1,500 | 13,500 | 750 |
| 2001-11-22 | 1,415 | 1,448 | 1,415 | 1,448 | 10,800 | 724 |
| 2001-11-21 | 1,424 | 1,427 | 1,407 | 1,423 | 13,800 | 711.50 |
| 2001-11-20 | 1,431 | 1,450 | 1,420 | 1,425 | 11,800 | 712.50 |
| 2001-11-19 | 1,430 | 1,450 | 1,430 | 1,430 | 9,700 | 715 |
| 2001-11-16 | 1,433 | 1,452 | 1,425 | 1,425 | 13,100 | 712.50 |
| 2001-11-15 | 1,433 | 1,450 | 1,410 | 1,433 | 12,900 | 716.50 |
| 2001-11-14 | 1,445 | 1,454 | 1,425 | 1,433 | 13,100 | 716.50 |
| 2001-11-13 | 1,430 | 1,445 | 1,418 | 1,445 | 10,300 | 722.50 |
| 2001-11-12 | 1,430 | 1,447 | 1,410 | 1,447 | 13,500 | 723.50 |
| 2001-11-09 | 1,450 | 1,454 | 1,410 | 1,412 | 30,300 | 706 |
| 2001-11-08 | 1,476 | 1,476 | 1,430 | 1,470 | 12,100 | 735 |
| 2001-11-07 | 1,479 | 1,479 | 1,464 | 1,477 | 13,600 | 738.50 |
| 2001-11-06 | 1,430 | 1,470 | 1,430 | 1,459 | 11,300 | 729.50 |
| 2001-11-05 | 1,490 | 1,490 | 1,430 | 1,431 | 11,000 | 715.50 |
| 2001-11-02 | 1,460 | 1,480 | 1,430 | 1,450 | 11,000 | 725 |
| 2001-11-01 | 1,459 | 1,471 | 1,450 | 1,451 | 9,300 | 725.50 |
| 2001-10-31 | 1,514 | 1,514 | 1,458 | 1,459 | 6,400 | 729.50 |
| 2001-10-30 | 1,450 | 1,494 | 1,430 | 1,494 | 12,600 | 747 |
| 2001-10-29 | 1,495 | 1,510 | 1,488 | 1,488 | 15,100 | 744 |
| 2001-10-26 | 1,500 | 1,509 | 1,474 | 1,495 | 15,600 | 747.50 |
| 2001-10-25 | 1,500 | 1,500 | 1,480 | 1,500 | 11,000 | 750 |
| 2001-10-24 | 1,480 | 1,500 | 1,474 | 1,500 | 21,800 | 750 |
| 2001-10-23 | 1,500 | 1,530 | 1,496 | 1,510 | 28,000 | 755 |
| 2001-10-22 | 1,480 | 1,500 | 1,480 | 1,485 | 20,500 | 742.50 |
| 2001-10-19 | 1,482 | 1,510 | 1,482 | 1,493 | 32,500 | 746.50 |
| 2001-10-18 | 1,540 | 1,542 | 1,532 | 1,542 | 13,100 | 771 |
| 2001-10-17 | 1,530 | 1,545 | 1,515 | 1,544 | 22,100 | 772 |
| 2001-10-16 | 1,540 | 1,540 | 1,530 | 1,535 | 16,500 | 767.50 |
| 2001-10-15 | 1,530 | 1,539 | 1,500 | 1,539 | 25,600 | 769.50 |
| 2001-10-12 | 1,535 | 1,535 | 1,496 | 1,530 | 22,900 | 765 |
| 2001-10-11 | 1,510 | 1,540 | 1,480 | 1,530 | 39,600 | 765 |
| 2001-10-10 | 1,450 | 1,531 | 1,450 | 1,470 | 41,100 | 735 |
| 2001-10-09 | 1,450 | 1,470 | 1,440 | 1,440 | 12,700 | 720 |
| 2001-10-05 | 1,450 | 1,500 | 1,450 | 1,490 | 31,500 | 745 |
| 2001-10-04 | 1,480 | 1,500 | 1,461 | 1,500 | 37,600 | 750 |
| 2001-10-03 | 1,429 | 1,459 | 1,429 | 1,440 | 19,700 | 720 |
| 2001-10-02 | 1,390 | 1,489 | 1,390 | 1,489 | 17,800 | 744.50 |
| 2001-10-01 | 1,440 | 1,450 | 1,416 | 1,420 | 12,800 | 710 |
| 2001-09-28 | 1,416 | 1,416 | 1,369 | 1,416 | 18,300 | 708 |
| 2001-09-27 | 1,350 | 1,359 | 1,313 | 1,355 | 15,400 | 677.50 |
| 2001-09-26 | 1,370 | 1,410 | 1,350 | 1,360 | 11,700 | 680 |
| 2001-09-25 | 1,390 | 1,460 | 1,390 | 1,430 | 19,200 | 715 |
| 2001-09-21 | 1,260 | 1,365 | 1,260 | 1,350 | 24,200 | 675 |
| 2001-09-20 | 1,300 | 1,301 | 1,280 | 1,300 | 23,100 | 650 |
| 2001-09-19 | 1,300 | 1,300 | 1,260 | 1,300 | 25,000 | 650 |
| 2001-09-18 | 1,260 | 1,335 | 1,260 | 1,260 | 11,700 | 630 |
| 2001-09-17 | 1,260 | 1,276 | 1,255 | 1,263 | 30,800 | 631.50 |
| 2001-09-14 | 1,250 | 1,296 | 1,211 | 1,296 | 29,100 | 648 |
| 2001-09-13 | 1,152 | 1,280 | 1,152 | 1,250 | 26,100 | 625 |
| 2001-09-12 | 1,252 | 1,252 | 1,252 | 1,252 | 3,100 | 626 |
| 2001-09-11 | 1,369 | 1,400 | 1,352 | 1,352 | 5,300 | 676 |
| 2001-09-10 | 1,370 | 1,440 | 1,370 | 1,390 | 2,900 | 695 |
| 2001-09-07 | 1,349 | 1,470 | 1,349 | 1,450 | 26,400 | 725 |
| 2001-09-06 | 1,430 | 1,430 | 1,410 | 1,429 | 15,800 | 714.50 |
| 2001-09-05 | 1,450 | 1,470 | 1,420 | 1,420 | 13,600 | 710 |
| 2001-09-04 | 1,450 | 1,450 | 1,400 | 1,450 | 19,500 | 725 |
| 2001-09-03 | 1,450 | 1,481 | 1,442 | 1,442 | 8,000 | 721 |
| 2001-08-31 | 1,515 | 1,515 | 1,483 | 1,483 | 12,300 | 741.50 |
| 2001-08-30 | 1,500 | 1,500 | 1,472 | 1,495 | 13,100 | 747.50 |
| 2001-08-29 | 1,506 | 1,530 | 1,500 | 1,515 | 32,900 | 757.50 |
| 2001-08-28 | 1,510 | 1,528 | 1,503 | 1,528 | 14,600 | 764 |
| 2001-08-27 | 1,490 | 1,530 | 1,490 | 1,500 | 7,900 | 750 |
| 2001-08-24 | 1,480 | 1,530 | 1,480 | 1,520 | 16,400 | 760 |
| 2001-08-23 | 1,551 | 1,551 | 1,500 | 1,500 | 8,800 | 750 |
| 2001-08-22 | 1,480 | 1,570 | 1,480 | 1,551 | 55,600 | 775.50 |
| 2001-08-21 | 1,452 | 1,480 | 1,420 | 1,480 | 9,700 | 740 |
| 2001-08-20 | 1,489 | 1,489 | 1,427 | 1,452 | 5,000 | 726 |
| 2001-08-17 | 1,480 | 1,500 | 1,480 | 1,489 | 36,700 | 744.50 |
| 2001-08-16 | 1,460 | 1,485 | 1,455 | 1,475 | 3,200 | 737.50 |
| 2001-08-15 | 1,509 | 1,509 | 1,455 | 1,493 | 20,700 | 746.50 |
| 2001-08-14 | 1,480 | 1,521 | 1,480 | 1,510 | 14,100 | 755 |
| 2001-08-13 | 1,490 | 1,491 | 1,448 | 1,473 | 9,500 | 736.50 |
| 2001-08-10 | 1,505 | 1,510 | 1,494 | 1,499 | 13,000 | 749.50 |
| 2001-08-09 | 1,490 | 1,520 | 1,460 | 1,510 | 45,500 | 755 |
| 2001-08-08 | 1,470 | 1,530 | 1,470 | 1,502 | 40,000 | 751 |
| 2001-08-07 | 1,390 | 1,460 | 1,390 | 1,451 | 22,700 | 725.50 |
| 2001-08-06 | 1,437 | 1,437 | 1,417 | 1,430 | 10,900 | 715 |
| 2001-08-03 | 1,448 | 1,448 | 1,410 | 1,417 | 22,500 | 708.50 |
| 2001-08-02 | 1,405 | 1,410 | 1,395 | 1,410 | 20,000 | 705 |
| 2001-08-01 | 1,320 | 1,380 | 1,320 | 1,365 | 18,000 | 682.50 |
| 2001-07-31 | 1,349 | 1,349 | 1,300 | 1,315 | 38,200 | 657.50 |
| 2001-07-30 | 1,300 | 1,300 | 1,270 | 1,290 | 32,800 | 645 |
| 2001-07-27 | 1,290 | 1,310 | 1,260 | 1,309 | 52,700 | 654.50 |
| 2001-07-26 | 1,287 | 1,301 | 1,259 | 1,301 | 49,600 | 650.50 |
| 2001-07-25 | 1,241 | 1,320 | 1,241 | 1,307 | 40,600 | 653.50 |
| 2001-07-24 | 1,360 | 1,375 | 1,337 | 1,340 | 16,700 | 670 |
| 2001-07-23 | 1,400 | 1,400 | 1,369 | 1,375 | 17,600 | 687.50 |
| 2001-07-19 | 1,410 | 1,421 | 1,399 | 1,400 | 20,800 | 700 |
| 2001-07-18 | 1,446 | 1,448 | 1,400 | 1,411 | 15,300 | 705.50 |
| 2001-07-17 | 1,451 | 1,452 | 1,400 | 1,446 | 13,400 | 723 |
| 2001-07-16 | 1,450 | 1,500 | 1,450 | 1,471 | 5,100 | 735.50 |
| 2001-07-13 | 1,500 | 1,510 | 1,470 | 1,488 | 9,900 | 744 |
| 2001-07-12 | 1,549 | 1,549 | 1,490 | 1,530 | 8,900 | 765 |
| 2001-07-11 | 1,480 | 1,520 | 1,470 | 1,520 | 9,100 | 760 |
| 2001-07-10 | 1,530 | 1,550 | 1,486 | 1,540 | 11,700 | 770 |
| 2001-07-09 | 1,520 | 1,530 | 1,486 | 1,530 | 15,700 | 765 |
| 2001-07-06 | 1,524 | 1,535 | 1,481 | 1,530 | 14,900 | 765 |
| 2001-07-05 | 1,550 | 1,570 | 1,530 | 1,535 | 15,700 | 767.50 |
| 2001-07-04 | 1,540 | 1,598 | 1,540 | 1,570 | 23,500 | 785 |
| 2001-07-03 | 1,540 | 1,540 | 1,530 | 1,540 | 27,300 | 770 |
| 2001-07-02 | 1,505 | 1,505 | 1,485 | 1,492 | 27,100 | 746 |
| 2001-06-29 | 1,510 | 1,511 | 1,450 | 1,450 | 25,200 | 725 |
| 2001-06-28 | 1,500 | 1,500 | 1,475 | 1,495 | 17,400 | 747.50 |
| 2001-06-27 | 1,510 | 1,510 | 1,500 | 1,510 | 39,100 | 755 |
| 2001-06-26 | 1,519 | 1,530 | 1,481 | 1,510 | 38,400 | 755 |
| 2001-06-25 | 1,543 | 1,543 | 1,519 | 1,530 | 25,100 | 765 |
| 2001-06-22 | 1,570 | 1,570 | 1,470 | 1,550 | 20,400 | 775 |
| 2001-06-21 | 1,590 | 1,590 | 1,505 | 1,555 | 18,600 | 777.50 |
| 2001-06-20 | 1,565 | 1,602 | 1,560 | 1,595 | 35,600 | 797.50 |
| 2001-06-19 | 1,618 | 1,619 | 1,580 | 1,599 | 41,400 | 799.50 |
| 2001-06-18 | 1,515 | 1,615 | 1,500 | 1,598 | 53,400 | 799 |
| 2001-06-15 | 1,540 | 1,540 | 1,496 | 1,512 | 23,300 | 756 |
| 2001-06-14 | 1,545 | 1,600 | 1,520 | 1,541 | 93,100 | 770.50 |
| 2001-06-13 | 1,430 | 1,545 | 1,430 | 1,520 | 53,700 | 760 |
| 2001-06-12 | 1,471 | 1,500 | 1,450 | 1,450 | 16,700 | 725 |
| 2001-06-11 | 1,480 | 1,500 | 1,470 | 1,470 | 47,800 | 735 |
| 2001-06-08 | 1,370 | 1,450 | 1,370 | 1,420 | 74,100 | 710 |
| 2001-06-07 | 1,321 | 1,356 | 1,315 | 1,356 | 13,200 | 678 |
| 2001-06-06 | 1,305 | 1,320 | 1,300 | 1,310 | 4,500 | 655 |
| 2001-06-05 | 1,300 | 1,304 | 1,295 | 1,304 | 16,700 | 652 |
| 2001-06-04 | 1,320 | 1,320 | 1,301 | 1,310 | 6,100 | 655 |
| 2001-06-01 | 1,320 | 1,320 | 1,305 | 1,317 | 7,500 | 658.50 |
| 2001-05-31 | 1,350 | 1,350 | 1,310 | 1,317 | 9,500 | 658.50 |
| 2001-05-30 | 1,350 | 1,372 | 1,350 | 1,355 | 4,700 | 677.50 |
| 2001-05-29 | 1,360 | 1,380 | 1,360 | 1,370 | 8,900 | 685 |
| 2001-05-28 | 1,420 | 1,454 | 1,410 | 1,420 | 11,000 | 710 |
| 2001-05-25 | 1,425 | 1,430 | 1,424 | 1,426 | 3,900 | 713 |
| 2001-05-24 | 1,474 | 1,474 | 1,422 | 1,425 | 6,200 | 712.50 |
| 2001-05-23 | 1,501 | 1,501 | 1,456 | 1,474 | 13,900 | 737 |
| 2001-05-22 | 1,512 | 1,515 | 1,510 | 1,510 | 12,300 | 755 |
| 2001-05-21 | 1,520 | 1,532 | 1,512 | 1,526 | 15,600 | 763 |
| 2001-05-18 | 1,520 | 1,531 | 1,511 | 1,520 | 9,400 | 760 |
| 2001-05-17 | 1,510 | 1,525 | 1,510 | 1,510 | 12,100 | 755 |
| 2001-05-16 | 1,520 | 1,549 | 1,512 | 1,520 | 15,600 | 760 |
| 2001-05-15 | 1,530 | 1,540 | 1,505 | 1,520 | 14,800 | 760 |
| 2001-05-14 | 1,500 | 1,520 | 1,500 | 1,510 | 16,100 | 755 |
| 2001-05-11 | 1,499 | 1,520 | 1,499 | 1,510 | 21,800 | 755 |
| 2001-05-10 | 1,495 | 1,499 | 1,485 | 1,499 | 30,100 | 749.50 |
| 2001-05-09 | 1,480 | 1,500 | 1,460 | 1,495 | 29,800 | 747.50 |
| 2001-05-08 | 1,450 | 1,500 | 1,330 | 1,498 | 61,100 | 749 |
| 2001-05-07 | 1,463 | 1,495 | 1,460 | 1,475 | 12,000 | 737.50 |
| 2001-05-02 | 1,459 | 1,480 | 1,419 | 1,480 | 38,500 | 740 |
| 2001-05-01 | 1,420 | 1,420 | 1,376 | 1,420 | 12,500 | 710 |
| 2001-04-27 | 1,400 | 1,420 | 1,360 | 1,370 | 9,100 | 685 |
| 2001-04-26 | 1,353 | 1,400 | 1,353 | 1,390 | 14,900 | 695 |
| 2001-04-25 | 1,360 | 1,400 | 1,350 | 1,350 | 12,100 | 675 |
| 2001-04-24 | 1,440 | 1,440 | 1,360 | 1,400 | 10,900 | 700 |
| 2001-04-23 | 1,400 | 1,475 | 1,390 | 1,440 | 61,100 | 720 |
| 2001-04-20 | 1,380 | 1,428 | 1,369 | 1,400 | 96,700 | 700 |
| 2001-04-19 | 1,370 | 1,393 | 1,300 | 1,328 | 47,500 | 664 |
| 2001-04-18 | 1,295 | 1,335 | 1,289 | 1,330 | 53,300 | 665 |
| 2001-04-17 | 1,290 | 1,290 | 1,270 | 1,285 | 33,900 | 642.50 |
| 2001-04-16 | 1,245 | 1,280 | 1,245 | 1,270 | 42,100 | 635 |
| 2001-04-13 | 1,185 | 1,240 | 1,185 | 1,223 | 32,700 | 611.50 |
| 2001-04-12 | 1,155 | 1,185 | 1,155 | 1,185 | 19,000 | 592.50 |
| 2001-04-11 | 1,111 | 1,168 | 1,110 | 1,150 | 15,900 | 575 |
| 2001-04-10 | 1,096 | 1,113 | 1,090 | 1,110 | 29,100 | 555 |
| 2001-04-09 | 1,110 | 1,110 | 1,010 | 1,049 | 47,900 | 524.50 |
| 2001-04-06 | 1,125 | 1,125 | 1,101 | 1,101 | 11,400 | 550.50 |
| 2001-04-05 | 1,150 | 1,150 | 1,100 | 1,125 | 16,200 | 562.50 |
| 2001-04-04 | 1,100 | 1,150 | 1,100 | 1,150 | 7,000 | 575 |
| 2001-04-03 | 1,099 | 1,130 | 1,085 | 1,130 | 10,800 | 565 |
| 2001-04-02 | 1,100 | 1,100 | 1,080 | 1,100 | 17,200 | 550 |
| 2001-03-30 | 1,120 | 1,167 | 1,100 | 1,100 | 7,700 | 550 |
| 2001-03-29 | 1,150 | 1,185 | 1,120 | 1,120 | 9,100 | 560 |
| 2001-03-28 | 1,199 | 1,200 | 1,150 | 1,150 | 9,900 | 575 |
| 2001-03-27 | 1,160 | 1,220 | 1,160 | 1,200 | 12,000 | 600 |
| 2001-03-26 | 1,078 | 1,140 | 1,078 | 1,140 | 46,900 | 570 |
| 2001-03-23 | 1,080 | 1,106 | 1,060 | 1,078 | 37,300 | 539 |
| 2001-03-22 | 1,100 | 1,140 | 1,081 | 1,099 | 29,600 | 549.50 |
| 2001-03-21 | 1,057 | 1,130 | 1,057 | 1,080 | 29,400 | 540 |
| 2001-03-19 | 1,120 | 1,140 | 1,116 | 1,117 | 6,900 | 558.50 |
| 2001-03-16 | 1,159 | 1,191 | 1,120 | 1,120 | 7,400 | 560 |
| 2001-03-15 | 1,100 | 1,125 | 1,100 | 1,119 | 18,900 | 559.50 |
| 2001-03-14 | 1,263 | 1,263 | 1,155 | 1,215 | 10,200 | 607.50 |
| 2001-03-13 | 1,210 | 1,223 | 1,149 | 1,223 | 20,500 | 611.50 |
| 2001-03-12 | 1,241 | 1,242 | 1,210 | 1,220 | 13,200 | 610 |
| 2001-03-09 | 1,200 | 1,249 | 1,200 | 1,240 | 29,100 | 620 |
| 2001-03-08 | 1,250 | 1,269 | 1,243 | 1,254 | 15,100 | 627 |
| 2001-03-07 | 1,211 | 1,250 | 1,211 | 1,244 | 5,700 | 622 |
| 2001-03-06 | 1,203 | 1,210 | 1,200 | 1,207 | 16,800 | 603.50 |
| 2001-03-05 | 1,201 | 1,240 | 1,199 | 1,202 | 39,400 | 601 |
| 2001-03-02 | 1,160 | 1,211 | 1,160 | 1,200 | 41,500 | 600 |
| 2001-03-01 | 1,151 | 1,193 | 1,140 | 1,160 | 26,200 | 580 |
| 2001-02-28 | 1,180 | 1,180 | 1,100 | 1,151 | 17,400 | 575.50 |
| 2001-02-27 | 1,173 | 1,193 | 1,160 | 1,160 | 30,600 | 580 |
| 2001-02-26 | 1,170 | 1,181 | 1,150 | 1,173 | 10,800 | 586.50 |
| 2001-02-23 | 1,199 | 1,200 | 1,178 | 1,200 | 9,100 | 600 |
| 2001-02-22 | 1,200 | 1,200 | 1,177 | 1,177 | 20,500 | 588.50 |
| 2001-02-21 | 1,163 | 1,178 | 1,161 | 1,177 | 3,000 | 588.50 |
| 2001-02-20 | 1,160 | 1,230 | 1,160 | 1,161 | 22,200 | 580.50 |
| 2001-02-19 | 1,200 | 1,200 | 1,161 | 1,170 | 4,600 | 585 |
| 2001-02-16 | 1,230 | 1,241 | 1,200 | 1,210 | 14,700 | 605 |
| 2001-02-15 | 1,251 | 1,260 | 1,250 | 1,260 | 18,400 | 630 |
| 2001-02-14 | 1,274 | 1,280 | 1,251 | 1,270 | 22,600 | 635 |
| 2001-02-13 | 1,305 | 1,305 | 1,284 | 1,294 | 11,500 | 647 |
| 2001-02-09 | 1,287 | 1,300 | 1,260 | 1,300 | 17,300 | 650 |
| 2001-02-08 | 1,293 | 1,305 | 1,290 | 1,290 | 17,300 | 645 |
| 2001-02-07 | 1,289 | 1,320 | 1,280 | 1,293 | 16,800 | 646.50 |
| 2001-02-06 | 1,320 | 1,320 | 1,299 | 1,309 | 17,300 | 654.50 |
| 2001-02-05 | 1,275 | 1,310 | 1,270 | 1,309 | 12,900 | 654.50 |
| 2001-02-02 | 1,395 | 1,400 | 1,300 | 1,348 | 33,900 | 674 |
| 2001-02-01 | 1,375 | 1,445 | 1,292 | 1,395 | 118,800 | 697.50 |
| 2001-01-31 | 1,200 | 1,355 | 1,200 | 1,355 | 121,900 | 677.50 |
| 2001-01-30 | 1,031 | 1,180 | 1,020 | 1,155 | 83,600 | 577.50 |
| 2001-01-29 | 1,280 | 1,290 | 1,150 | 1,151 | 33,900 | 575.50 |
| 2001-01-26 | 1,172 | 1,250 | 1,156 | 1,250 | 43,700 | 625 |
| 2001-01-25 | 1,140 | 1,180 | 1,140 | 1,170 | 32,500 | 585 |
| 2001-01-24 | 1,060 | 1,125 | 1,040 | 1,120 | 68,400 | 560 |
| 2001-01-23 | 1,080 | 1,081 | 1,040 | 1,060 | 41,800 | 530 |
| 2001-01-22 | 1,140 | 1,140 | 1,080 | 1,100 | 20,100 | 550 |
| 2001-01-19 | 1,130 | 1,130 | 1,100 | 1,115 | 20,700 | 557.50 |
| 2001-01-18 | 1,000 | 1,076 | 1,000 | 1,050 | 30,400 | 525 |
| 2001-01-17 | 970 | 1,019 | 968 | 976 | 24,000 | 488 |
| 2001-01-16 | 967 | 967 | 920 | 925 | 17,700 | 462.50 |
| 2001-01-15 | 920 | 980 | 920 | 960 | 9,400 | 480 |
| 2001-01-12 | 900 | 902 | 886 | 900 | 16,200 | 450 |
| 2001-01-11 | 920 | 920 | 880 | 890 | 18,500 | 445 |
| 2001-01-10 | 960 | 960 | 866 | 890 | 43,200 | 445 |
| 2001-01-09 | 1,020 | 1,020 | 950 | 966 | 24,200 | 483 |
| 2001-01-05 | 1,060 | 1,080 | 1,010 | 1,026 | 17,300 | 513 |
| 2001-01-04 | 1,130 | 1,130 | 1,050 | 1,080 | 5,000 | 540 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
