7476 アズワン(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 | 1,470 | 1,470 | 1,332 | 1,418 | 2,700 | 244.15 |
| 2001-12-27 | 1,300 | 1,410 | 1,285 | 1,410 | 8,700 | 242.77 |
| 2001-12-26 | 1,318 | 1,320 | 1,290 | 1,305 | 8,100 | 224.69 |
| 2001-12-25 | 1,342 | 1,360 | 1,310 | 1,310 | 5,700 | 225.55 |
| 2001-12-21 | 1,339 | 1,341 | 1,334 | 1,341 | 8,700 | 230.89 |
| 2001-12-20 | 1,360 | 1,370 | 1,335 | 1,340 | 15,600 | 230.72 |
| 2001-12-19 | 1,363 | 1,380 | 1,359 | 1,360 | 3,700 | 234.16 |
| 2001-12-18 | 1,431 | 1,431 | 1,370 | 1,370 | 3,900 | 235.88 |
| 2001-12-17 | 1,385 | 1,445 | 1,355 | 1,431 | 3,900 | 246.38 |
| 2001-12-14 | 1,430 | 1,465 | 1,419 | 1,465 | 14,500 | 252.24 |
| 2001-12-13 | 1,520 | 1,520 | 1,480 | 1,480 | 1,900 | 254.82 |
| 2001-12-12 | 1,445 | 1,549 | 1,430 | 1,532 | 3,900 | 263.77 |
| 2001-12-11 | 1,371 | 1,374 | 1,369 | 1,374 | 2,000 | 236.57 |
| 2001-12-10 | 1,400 | 1,401 | 1,371 | 1,371 | 10,200 | 236.05 |
| 2001-12-07 | 1,380 | 1,400 | 1,380 | 1,400 | 2,100 | 241.05 |
| 2001-12-06 | 1,386 | 1,397 | 1,383 | 1,397 | 3,700 | 240.53 |
| 2001-12-05 | 1,405 | 1,406 | 1,380 | 1,400 | 3,600 | 241.05 |
| 2001-12-04 | 1,399 | 1,400 | 1,360 | 1,400 | 14,700 | 241.05 |
| 2001-12-03 | 1,500 | 1,500 | 1,370 | 1,400 | 7,100 | 241.05 |
| 2001-11-30 | 1,483 | 1,483 | 1,430 | 1,430 | 4,600 | 246.21 |
| 2001-11-29 | 1,510 | 1,510 | 1,474 | 1,488 | 7,200 | 256.20 |
| 2001-11-28 | 1,530 | 1,539 | 1,522 | 1,525 | 4,100 | 262.57 |
| 2001-11-27 | 1,630 | 1,630 | 1,559 | 1,559 | 1,500 | 268.42 |
| 2001-11-26 | 1,560 | 1,600 | 1,511 | 1,600 | 5,800 | 275.48 |
| 2001-11-22 | 1,522 | 1,560 | 1,522 | 1,560 | 4,300 | 268.60 |
| 2001-11-21 | 1,567 | 1,593 | 1,520 | 1,520 | 3,600 | 261.71 |
| 2001-11-20 | 1,595 | 1,595 | 1,574 | 1,574 | 2,200 | 271.01 |
| 2001-11-19 | 1,510 | 1,610 | 1,510 | 1,595 | 3,000 | 274.62 |
| 2001-11-16 | 1,600 | 1,620 | 1,590 | 1,610 | 6,300 | 277.20 |
| 2001-11-15 | 1,622 | 1,622 | 1,618 | 1,620 | 6,000 | 278.93 |
| 2001-11-14 | 1,639 | 1,640 | 1,622 | 1,622 | 3,100 | 279.27 |
| 2001-11-13 | 1,642 | 1,642 | 1,623 | 1,638 | 2,400 | 282.03 |
| 2001-11-12 | 1,664 | 1,664 | 1,659 | 1,659 | 2,100 | 285.64 |
| 2001-11-09 | 1,680 | 1,680 | 1,665 | 1,665 | 2,400 | 286.67 |
| 2001-11-08 | 1,680 | 1,683 | 1,673 | 1,679 | 5,200 | 289.08 |
| 2001-11-07 | 1,680 | 1,680 | 1,667 | 1,680 | 6,800 | 289.26 |
| 2001-11-06 | 1,670 | 1,680 | 1,660 | 1,680 | 5,100 | 289.26 |
| 2001-11-05 | 1,590 | 1,592 | 1,579 | 1,592 | 9,500 | 274.11 |
| 2001-11-02 | 1,600 | 1,600 | 1,520 | 1,520 | 7,400 | 261.71 |
| 2001-11-01 | 1,600 | 1,600 | 1,520 | 1,520 | 2,700 | 261.71 |
| 2001-10-31 | 1,587 | 1,591 | 1,550 | 1,573 | 6,500 | 270.83 |
| 2001-10-30 | 1,649 | 1,651 | 1,631 | 1,647 | 6,200 | 283.57 |
| 2001-10-29 | 1,679 | 1,680 | 1,670 | 1,680 | 5,900 | 289.26 |
| 2001-10-26 | 1,680 | 1,709 | 1,680 | 1,680 | 9,600 | 289.26 |
| 2001-10-25 | 1,600 | 1,649 | 1,599 | 1,649 | 10,200 | 283.92 |
| 2001-10-24 | 1,500 | 1,575 | 1,500 | 1,551 | 5,200 | 267.05 |
| 2001-10-23 | 1,543 | 1,543 | 1,500 | 1,520 | 8,700 | 261.71 |
| 2001-10-22 | 1,420 | 1,513 | 1,420 | 1,513 | 11,800 | 260.50 |
| 2001-10-19 | 1,424 | 1,440 | 1,420 | 1,440 | 5,300 | 247.93 |
| 2001-10-18 | 1,409 | 1,440 | 1,409 | 1,440 | 1,100 | 247.93 |
| 2001-10-17 | 1,500 | 1,520 | 1,500 | 1,510 | 2,600 | 259.99 |
| 2001-10-16 | 1,520 | 1,520 | 1,499 | 1,517 | 4,400 | 261.19 |
| 2001-10-15 | 1,540 | 1,550 | 1,532 | 1,532 | 5,600 | 263.77 |
| 2001-10-12 | 1,600 | 1,600 | 1,517 | 1,532 | 4,200 | 263.77 |
| 2001-10-11 | 1,519 | 1,520 | 1,519 | 1,520 | 3,500 | 261.71 |
| 2001-10-10 | 1,500 | 1,540 | 1,498 | 1,520 | 6,500 | 261.71 |
| 2001-10-09 | 1,494 | 1,494 | 1,450 | 1,450 | 5,700 | 249.66 |
| 2001-10-05 | 1,440 | 1,500 | 1,440 | 1,494 | 4,800 | 257.23 |
| 2001-10-04 | 1,405 | 1,410 | 1,390 | 1,400 | 6,500 | 241.05 |
| 2001-10-03 | 1,355 | 1,390 | 1,355 | 1,385 | 3,700 | 238.46 |
| 2001-10-02 | 1,400 | 1,400 | 1,350 | 1,360 | 10,800 | 234.16 |
| 2001-10-01 | 1,400 | 1,400 | 1,380 | 1,399 | 16,500 | 240.88 |
| 2001-09-28 | 1,390 | 1,418 | 1,381 | 1,418 | 9,100 | 244.15 |
| 2001-09-27 | 1,388 | 1,390 | 1,346 | 1,387 | 2,500 | 238.81 |
| 2001-09-26 | 1,369 | 1,369 | 1,365 | 1,365 | 1,300 | 235.02 |
| 2001-09-25 | 1,397 | 1,411 | 1,365 | 1,365 | 6,600 | 235.02 |
| 2001-09-21 | 1,319 | 1,396 | 1,319 | 1,396 | 3,600 | 240.36 |
| 2001-09-20 | 1,320 | 1,359 | 1,280 | 1,359 | 17,900 | 233.99 |
| 2001-09-19 | 1,271 | 1,300 | 1,270 | 1,280 | 22,900 | 220.39 |
| 2001-09-18 | 1,289 | 1,300 | 1,285 | 1,285 | 9,700 | 221.25 |
| 2001-09-17 | 1,426 | 1,426 | 1,300 | 1,300 | 9,500 | 223.83 |
| 2001-09-14 | 1,317 | 1,395 | 1,316 | 1,386 | 7,200 | 238.64 |
| 2001-09-13 | 1,300 | 1,300 | 1,221 | 1,300 | 8,700 | 223.83 |
| 2001-09-12 | 1,316 | 1,316 | 1,316 | 1,316 | 1,400 | 226.58 |
| 2001-09-11 | 1,450 | 1,460 | 1,410 | 1,416 | 6,500 | 243.80 |
| 2001-09-10 | 1,500 | 1,500 | 1,470 | 1,470 | 1,200 | 253.10 |
| 2001-09-07 | 1,499 | 1,499 | 1,490 | 1,490 | 1,300 | 256.54 |
| 2001-09-06 | 1,510 | 1,530 | 1,500 | 1,510 | 2,700 | 259.99 |
| 2001-09-05 | 1,513 | 1,540 | 1,510 | 1,522 | 3,500 | 262.05 |
| 2001-09-04 | 1,510 | 1,599 | 1,510 | 1,550 | 1,700 | 266.87 |
| 2001-09-03 | 1,550 | 1,561 | 1,510 | 1,510 | 11,400 | 259.99 |
| 2001-08-31 | 1,550 | 1,580 | 1,510 | 1,551 | 4,800 | 267.05 |
| 2001-08-30 | 1,600 | 1,635 | 1,510 | 1,635 | 3,400 | 281.51 |
| 2001-08-29 | 1,670 | 1,670 | 1,649 | 1,650 | 6,800 | 284.09 |
| 2001-08-28 | 1,680 | 1,680 | 1,660 | 1,680 | 7,800 | 289.26 |
| 2001-08-27 | 1,719 | 1,719 | 1,670 | 1,700 | 10,100 | 292.70 |
| 2001-08-24 | 1,711 | 1,715 | 1,650 | 1,659 | 19,600 | 285.64 |
| 2001-08-23 | 1,721 | 1,721 | 1,700 | 1,706 | 2,500 | 293.73 |
| 2001-08-22 | 1,700 | 1,720 | 1,695 | 1,700 | 3,200 | 292.70 |
| 2001-08-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,400 | 292.70 |
| 2001-08-20 | 1,700 | 1,738 | 1,700 | 1,700 | 700 | 292.70 |
| 2001-08-17 | 1,750 | 1,750 | 1,700 | 1,713 | 8,900 | 294.94 |
| 2001-08-16 | 1,705 | 1,749 | 1,700 | 1,749 | 8,300 | 301.14 |
| 2001-08-15 | 1,720 | 1,741 | 1,720 | 1,730 | 8,500 | 297.87 |
| 2001-08-14 | 1,730 | 1,730 | 1,700 | 1,708 | 12,000 | 294.08 |
| 2001-08-13 | 1,739 | 1,739 | 1,700 | 1,725 | 2,300 | 297 |
| 2001-08-10 | 1,695 | 1,707 | 1,687 | 1,700 | 16,800 | 292.70 |
| 2001-08-09 | 1,695 | 1,695 | 1,670 | 1,670 | 1,700 | 287.53 |
| 2001-08-08 | 1,713 | 1,713 | 1,671 | 1,713 | 4,200 | 294.94 |
| 2001-08-07 | 1,750 | 1,750 | 1,721 | 1,730 | 5,100 | 297.87 |
| 2001-08-06 | 1,711 | 1,769 | 1,711 | 1,768 | 7,700 | 304.41 |
| 2001-08-03 | 1,749 | 1,749 | 1,730 | 1,730 | 9,300 | 297.87 |
| 2001-08-02 | 1,750 | 1,750 | 1,731 | 1,739 | 3,700 | 299.42 |
| 2001-08-01 | 1,770 | 1,770 | 1,721 | 1,760 | 3,900 | 303.03 |
| 2001-07-31 | 1,770 | 1,770 | 1,710 | 1,770 | 1,700 | 304.75 |
| 2001-07-30 | 1,774 | 1,774 | 1,720 | 1,774 | 1,800 | 305.44 |
| 2001-07-27 | 1,773 | 1,774 | 1,760 | 1,774 | 1,100 | 305.44 |
| 2001-07-26 | 1,780 | 1,780 | 1,720 | 1,778 | 4,300 | 306.13 |
| 2001-07-25 | 1,780 | 1,780 | 1,721 | 1,780 | 4,600 | 306.47 |
| 2001-07-24 | 1,789 | 1,789 | 1,721 | 1,721 | 14,200 | 296.32 |
| 2001-07-23 | 1,730 | 1,789 | 1,730 | 1,789 | 12,400 | 308.02 |
| 2001-07-19 | 1,753 | 1,759 | 1,750 | 1,759 | 5,900 | 302.86 |
| 2001-07-18 | 1,760 | 1,760 | 1,753 | 1,753 | 1,900 | 301.83 |
| 2001-07-17 | 1,800 | 1,800 | 1,782 | 1,782 | 300 | 306.82 |
| 2001-07-16 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 315.08 |
| 2001-07-13 | 1,776 | 1,830 | 1,776 | 1,830 | 3,100 | 315.08 |
| 2001-07-12 | 1,788 | 1,820 | 1,775 | 1,776 | 5,500 | 305.79 |
| 2001-07-11 | 1,810 | 1,810 | 1,775 | 1,788 | 600 | 307.85 |
| 2001-07-10 | 1,780 | 1,850 | 1,750 | 1,830 | 5,000 | 315.08 |
| 2001-07-09 | 1,780 | 1,799 | 1,780 | 1,799 | 4,000 | 309.75 |
| 2001-07-06 | 1,830 | 1,845 | 1,790 | 1,816 | 10,700 | 312.67 |
| 2001-07-05 | 1,813 | 1,830 | 1,800 | 1,830 | 6,400 | 315.08 |
| 2001-07-04 | 1,814 | 1,814 | 1,770 | 1,814 | 5,500 | 312.33 |
| 2001-07-03 | 1,771 | 1,818 | 1,771 | 1,814 | 3,500 | 312.33 |
| 2001-07-02 | 1,845 | 1,845 | 1,777 | 1,806 | 19,700 | 310.95 |
| 2001-06-29 | 1,834 | 1,855 | 1,810 | 1,850 | 25,700 | 318.53 |
| 2001-06-28 | 1,810 | 1,830 | 1,807 | 1,830 | 18,700 | 315.08 |
| 2001-06-27 | 1,825 | 1,825 | 1,820 | 1,820 | 500 | 313.36 |
| 2001-06-26 | 1,799 | 1,829 | 1,799 | 1,829 | 13,500 | 314.91 |
| 2001-06-25 | 1,819 | 1,830 | 1,807 | 1,810 | 4,600 | 311.64 |
| 2001-06-22 | 1,771 | 1,819 | 1,761 | 1,819 | 11,400 | 313.19 |
| 2001-06-21 | 1,779 | 1,800 | 1,770 | 1,771 | 5,000 | 304.92 |
| 2001-06-20 | 1,805 | 1,809 | 1,750 | 1,809 | 5,800 | 311.47 |
| 2001-06-19 | 1,756 | 1,810 | 1,756 | 1,810 | 6,000 | 311.64 |
| 2001-06-18 | 1,755 | 1,756 | 1,755 | 1,755 | 600 | 302.17 |
| 2001-06-15 | 1,770 | 1,800 | 1,741 | 1,800 | 10,500 | 309.92 |
| 2001-06-14 | 1,795 | 1,795 | 1,770 | 1,770 | 300 | 304.75 |
| 2001-06-13 | 1,755 | 1,797 | 1,755 | 1,796 | 5,200 | 309.23 |
| 2001-06-12 | 1,803 | 1,805 | 1,755 | 1,755 | 6,700 | 302.17 |
| 2001-06-11 | 1,800 | 1,810 | 1,790 | 1,810 | 5,400 | 311.64 |
| 2001-06-08 | 1,800 | 1,800 | 1,799 | 1,800 | 17,300 | 309.92 |
| 2001-06-07 | 1,746 | 1,770 | 1,746 | 1,770 | 2,700 | 304.75 |
| 2001-06-06 | 1,745 | 1,745 | 1,728 | 1,741 | 5,700 | 299.76 |
| 2001-06-05 | 1,750 | 1,750 | 1,720 | 1,728 | 4,000 | 297.52 |
| 2001-06-04 | 1,788 | 1,788 | 1,728 | 1,749 | 2,800 | 301.14 |
| 2001-06-01 | 1,770 | 1,770 | 1,750 | 1,750 | 1,300 | 301.31 |
| 2001-05-31 | 1,800 | 1,800 | 1,780 | 1,800 | 4,000 | 309.92 |
| 2001-05-30 | 1,839 | 1,840 | 1,821 | 1,832 | 2,500 | 315.43 |
| 2001-05-29 | 1,821 | 1,850 | 1,820 | 1,830 | 3,600 | 315.08 |
| 2001-05-28 | 1,851 | 1,851 | 1,810 | 1,821 | 3,900 | 313.53 |
| 2001-05-25 | 1,899 | 1,899 | 1,830 | 1,830 | 4,200 | 315.08 |
| 2001-05-24 | 1,810 | 1,900 | 1,810 | 1,900 | 5,600 | 327.14 |
| 2001-05-23 | 1,939 | 1,940 | 1,850 | 1,850 | 5,900 | 318.53 |
| 2001-05-22 | 1,980 | 1,980 | 1,939 | 1,939 | 13,400 | 333.85 |
| 2001-05-21 | 1,850 | 1,990 | 1,840 | 1,932 | 21,500 | 332.65 |
| 2001-05-18 | 1,750 | 1,850 | 1,745 | 1,840 | 23,200 | 316.80 |
| 2001-05-17 | 1,799 | 1,800 | 1,784 | 1,800 | 8,000 | 309.92 |
| 2001-05-16 | 1,795 | 1,799 | 1,783 | 1,783 | 5,200 | 306.99 |
| 2001-05-15 | 1,799 | 1,799 | 1,770 | 1,776 | 1,400 | 305.79 |
| 2001-05-14 | 1,799 | 1,800 | 1,775 | 1,797 | 4,500 | 309.40 |
| 2001-05-11 | 1,799 | 1,799 | 1,760 | 1,775 | 4,300 | 305.61 |
| 2001-05-10 | 1,800 | 1,800 | 1,760 | 1,761 | 1,600 | 303.20 |
| 2001-05-09 | 1,760 | 1,800 | 1,760 | 1,800 | 3,900 | 309.92 |
| 2001-05-08 | 1,799 | 1,800 | 1,770 | 1,770 | 5,200 | 304.75 |
| 2001-05-07 | 1,780 | 1,800 | 1,760 | 1,800 | 7,500 | 309.92 |
| 2001-05-02 | 1,800 | 1,800 | 1,760 | 1,800 | 3,700 | 309.92 |
| 2001-05-01 | 1,797 | 1,800 | 1,794 | 1,800 | 5,400 | 309.92 |
| 2001-04-27 | 1,800 | 1,800 | 1,761 | 1,790 | 5,000 | 308.20 |
| 2001-04-26 | 1,750 | 1,790 | 1,750 | 1,790 | 2,900 | 308.20 |
| 2001-04-25 | 1,790 | 1,800 | 1,770 | 1,770 | 10,100 | 304.75 |
| 2001-04-24 | 1,780 | 1,790 | 1,760 | 1,790 | 3,900 | 308.20 |
| 2001-04-23 | 1,765 | 1,781 | 1,765 | 1,780 | 12,300 | 306.47 |
| 2001-04-20 | 1,760 | 1,780 | 1,760 | 1,762 | 3,500 | 303.38 |
| 2001-04-19 | 1,778 | 1,780 | 1,765 | 1,780 | 2,700 | 306.47 |
| 2001-04-18 | 1,745 | 1,780 | 1,740 | 1,770 | 4,700 | 304.75 |
| 2001-04-17 | 1,730 | 1,749 | 1,730 | 1,734 | 1,200 | 298.55 |
| 2001-04-16 | 1,751 | 1,780 | 1,750 | 1,750 | 1,500 | 301.31 |
| 2001-04-13 | 1,730 | 1,750 | 1,730 | 1,747 | 1,300 | 300.79 |
| 2001-04-12 | 1,780 | 1,780 | 1,722 | 1,722 | 1,600 | 296.49 |
| 2001-04-11 | 1,750 | 1,750 | 1,705 | 1,750 | 8,000 | 301.31 |
| 2001-04-10 | 1,800 | 1,800 | 1,751 | 1,751 | 2,900 | 301.48 |
| 2001-04-09 | 1,790 | 1,790 | 1,700 | 1,779 | 1,600 | 306.30 |
| 2001-04-06 | 1,760 | 1,800 | 1,760 | 1,791 | 11,800 | 308.37 |
| 2001-04-05 | 1,760 | 1,761 | 1,741 | 1,760 | 4,200 | 303.03 |
| 2001-04-04 | 1,755 | 1,780 | 1,750 | 1,751 | 2,700 | 301.48 |
| 2001-04-03 | 1,750 | 1,790 | 1,750 | 1,790 | 4,100 | 308.20 |
| 2001-04-02 | 1,800 | 1,800 | 1,740 | 1,780 | 8,000 | 306.47 |
| 2001-03-30 | 1,750 | 1,751 | 1,730 | 1,750 | 12,500 | 301.31 |
| 2001-03-29 | 1,775 | 1,775 | 1,730 | 1,750 | 10,100 | 301.31 |
| 2001-03-28 | 1,790 | 1,790 | 1,748 | 1,775 | 11,400 | 305.61 |
| 2001-03-27 | 1,790 | 1,790 | 1,740 | 1,770 | 16,400 | 304.75 |
| 2001-03-26 | 1,800 | 1,830 | 1,710 | 1,798 | 26,300 | 309.57 |
| 2001-03-23 | 1,602 | 1,730 | 1,602 | 1,730 | 21,800 | 297.87 |
| 2001-03-22 | 1,565 | 1,640 | 1,565 | 1,601 | 23,600 | 275.65 |
| 2001-03-21 | 1,560 | 1,589 | 1,530 | 1,565 | 88,200 | 269.46 |
| 2001-03-19 | 1,555 | 1,560 | 1,530 | 1,530 | 9,200 | 263.43 |
| 2001-03-16 | 1,590 | 1,600 | 1,550 | 1,560 | 9,200 | 268.60 |
| 2001-03-15 | 1,550 | 1,605 | 1,450 | 1,604 | 15,200 | 276.17 |
| 2001-03-14 | 1,572 | 1,610 | 1,572 | 1,606 | 2,900 | 276.52 |
| 2001-03-13 | 1,601 | 1,602 | 1,560 | 1,602 | 16,800 | 275.83 |
| 2001-03-12 | 1,634 | 1,665 | 1,610 | 1,635 | 25,100 | 281.51 |
| 2001-03-09 | 1,770 | 1,770 | 1,650 | 1,650 | 17,100 | 284.09 |
| 2001-03-08 | 1,746 | 1,760 | 1,729 | 1,729 | 5,600 | 297.69 |
| 2001-03-07 | 1,740 | 1,765 | 1,715 | 1,745 | 5,000 | 300.45 |
| 2001-03-06 | 1,727 | 1,740 | 1,700 | 1,740 | 11,300 | 299.59 |
| 2001-03-05 | 1,665 | 1,730 | 1,609 | 1,727 | 20,100 | 297.35 |
| 2001-03-02 | 1,660 | 1,677 | 1,660 | 1,667 | 15,000 | 287.02 |
| 2001-03-01 | 1,670 | 1,701 | 1,660 | 1,660 | 27,300 | 285.81 |
| 2001-02-28 | 1,711 | 1,790 | 1,660 | 1,660 | 144,500 | 285.81 |
| 2001-02-27 | 1,700 | 1,770 | 1,700 | 1,741 | 33,800 | 299.76 |
| 2001-02-26 | 1,700 | 1,715 | 1,690 | 1,700 | 28,200 | 292.70 |
| 2001-02-23 | 1,730 | 1,770 | 1,700 | 1,711 | 25,200 | 294.59 |
| 2001-02-22 | 1,700 | 1,780 | 1,700 | 1,770 | 24,300 | 304.75 |
| 2001-02-21 | 1,790 | 1,790 | 1,699 | 1,700 | 92,100 | 292.70 |
| 2001-02-20 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 275.65 |
| 2001-02-19 | 1,679 | 1,679 | 1,601 | 1,650 | 4,600 | 284.09 |
| 2001-02-16 | 1,680 | 1,690 | 1,630 | 1,680 | 3,700 | 289.26 |
| 2001-02-15 | 1,590 | 1,680 | 1,590 | 1,680 | 8,500 | 289.26 |
| 2001-02-14 | 1,578 | 1,680 | 1,578 | 1,620 | 5,400 | 278.93 |
| 2001-02-13 | 1,640 | 1,698 | 1,640 | 1,698 | 12,000 | 292.36 |
| 2001-02-09 | 1,555 | 1,650 | 1,555 | 1,650 | 9,300 | 284.09 |
| 2001-02-08 | 1,561 | 1,575 | 1,552 | 1,552 | 6,100 | 267.22 |
| 2001-02-07 | 1,571 | 1,578 | 1,560 | 1,560 | 8,600 | 268.60 |
| 2001-02-06 | 1,571 | 1,575 | 1,570 | 1,570 | 6,700 | 270.32 |
| 2001-02-05 | 1,580 | 1,580 | 1,571 | 1,571 | 5,600 | 270.49 |
| 2001-02-02 | 1,580 | 1,606 | 1,570 | 1,580 | 9,200 | 272.04 |
| 2001-02-01 | 1,579 | 1,605 | 1,579 | 1,605 | 1,800 | 276.34 |
| 2001-01-31 | 1,630 | 1,699 | 1,590 | 1,699 | 3,800 | 292.53 |
| 2001-01-30 | 1,570 | 1,600 | 1,560 | 1,600 | 3,000 | 275.48 |
| 2001-01-29 | 1,555 | 1,561 | 1,555 | 1,560 | 1,700 | 268.60 |
| 2001-01-26 | 1,595 | 1,605 | 1,560 | 1,560 | 7,100 | 268.60 |
| 2001-01-25 | 1,632 | 1,632 | 1,594 | 1,595 | 18,800 | 274.62 |
| 2001-01-24 | 1,600 | 1,602 | 1,600 | 1,602 | 3,800 | 275.83 |
| 2001-01-23 | 1,600 | 1,600 | 1,590 | 1,600 | 5,700 | 275.48 |
| 2001-01-22 | 1,640 | 1,660 | 1,640 | 1,660 | 4,400 | 285.81 |
| 2001-01-19 | 1,660 | 1,670 | 1,610 | 1,670 | 1,700 | 287.53 |
| 2001-01-18 | 1,670 | 1,670 | 1,660 | 1,660 | 3,500 | 285.81 |
| 2001-01-17 | 1,641 | 1,650 | 1,641 | 1,650 | 4,200 | 284.09 |
| 2001-01-15 | 1,630 | 1,650 | 1,630 | 1,640 | 10,900 | 282.37 |
| 2001-01-12 | 1,630 | 1,630 | 1,615 | 1,630 | 10,800 | 280.65 |
| 2001-01-11 | 1,670 | 1,670 | 1,650 | 1,660 | 15,900 | 285.81 |
| 2001-01-10 | 1,740 | 1,750 | 1,710 | 1,710 | 6,300 | 294.42 |
| 2001-01-09 | 1,710 | 1,740 | 1,680 | 1,740 | 6,800 | 299.59 |
| 2001-01-05 | 1,710 | 1,750 | 1,710 | 1,740 | 2,100 | 299.59 |
| 2001-01-04 | 1,790 | 1,790 | 1,760 | 1,760 | 5,500 | 303.03 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
