7860 エイベックス(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 | 3,850 | 3,900 | 3,800 | 3,900 | 31,600 | 3,900 |
| 2001-12-27 | 3,670 | 3,810 | 3,650 | 3,810 | 49,400 | 3,810 |
| 2001-12-26 | 3,640 | 3,730 | 3,630 | 3,660 | 31,300 | 3,660 |
| 2001-12-25 | 3,800 | 3,800 | 3,610 | 3,630 | 44,000 | 3,630 |
| 2001-12-21 | 3,700 | 3,710 | 3,600 | 3,710 | 57,300 | 3,710 |
| 2001-12-20 | 3,800 | 3,850 | 3,700 | 3,710 | 45,300 | 3,710 |
| 2001-12-19 | 3,600 | 3,740 | 3,550 | 3,740 | 55,100 | 3,740 |
| 2001-12-18 | 3,800 | 3,850 | 3,580 | 3,600 | 88,600 | 3,600 |
| 2001-12-17 | 3,860 | 3,860 | 3,660 | 3,700 | 81,800 | 3,700 |
| 2001-12-14 | 3,770 | 3,820 | 3,760 | 3,810 | 166,400 | 3,810 |
| 2001-12-13 | 3,980 | 4,020 | 3,940 | 3,970 | 70,700 | 3,970 |
| 2001-12-12 | 4,040 | 4,080 | 3,990 | 4,030 | 120,400 | 4,030 |
| 2001-12-11 | 4,090 | 4,110 | 4,050 | 4,090 | 89,100 | 4,090 |
| 2001-12-10 | 4,170 | 4,190 | 4,100 | 4,190 | 93,000 | 4,190 |
| 2001-12-07 | 4,250 | 4,270 | 4,160 | 4,170 | 161,100 | 4,170 |
| 2001-12-06 | 4,180 | 4,250 | 4,050 | 4,250 | 161,700 | 4,250 |
| 2001-12-05 | 3,830 | 4,040 | 3,830 | 4,030 | 158,500 | 4,030 |
| 2001-12-04 | 3,650 | 3,760 | 3,650 | 3,700 | 157,800 | 3,700 |
| 2001-12-03 | 3,900 | 3,900 | 3,600 | 3,630 | 123,400 | 3,630 |
| 2001-11-30 | 3,900 | 3,950 | 3,810 | 3,900 | 96,500 | 3,900 |
| 2001-11-29 | 3,950 | 3,960 | 3,810 | 3,890 | 75,100 | 3,890 |
| 2001-11-28 | 4,020 | 4,050 | 3,950 | 3,990 | 108,800 | 3,990 |
| 2001-11-27 | 4,030 | 4,140 | 4,000 | 4,020 | 168,800 | 4,020 |
| 2001-11-26 | 4,330 | 4,330 | 4,020 | 4,020 | 128,300 | 4,020 |
| 2001-11-22 | 4,400 | 4,400 | 4,170 | 4,230 | 45,800 | 4,230 |
| 2001-11-21 | 4,120 | 4,350 | 4,080 | 4,350 | 90,600 | 4,350 |
| 2001-11-20 | 4,150 | 4,240 | 4,070 | 4,070 | 154,800 | 4,070 |
| 2001-11-19 | 4,200 | 4,250 | 4,140 | 4,160 | 132,000 | 4,160 |
| 2001-11-16 | 4,600 | 4,640 | 4,430 | 4,450 | 103,400 | 4,450 |
| 2001-11-15 | 4,500 | 4,580 | 4,410 | 4,580 | 47,600 | 4,580 |
| 2001-11-14 | 4,400 | 4,570 | 4,400 | 4,500 | 48,700 | 4,500 |
| 2001-11-13 | 4,360 | 4,400 | 4,300 | 4,400 | 17,300 | 4,400 |
| 2001-11-12 | 4,390 | 4,420 | 4,310 | 4,400 | 24,400 | 4,400 |
| 2001-11-09 | 4,430 | 4,490 | 4,400 | 4,420 | 40,500 | 4,420 |
| 2001-11-08 | 4,340 | 4,400 | 4,310 | 4,380 | 25,300 | 4,380 |
| 2001-11-07 | 4,350 | 4,380 | 4,170 | 4,290 | 59,600 | 4,290 |
| 2001-11-06 | 4,400 | 4,420 | 4,330 | 4,350 | 51,600 | 4,350 |
| 2001-11-05 | 4,500 | 4,540 | 4,340 | 4,400 | 51,400 | 4,400 |
| 2001-11-02 | 4,640 | 4,740 | 4,530 | 4,550 | 56,200 | 4,550 |
| 2001-11-01 | 4,830 | 4,830 | 4,670 | 4,740 | 43,600 | 4,740 |
| 2001-10-31 | 4,690 | 4,820 | 4,540 | 4,820 | 115,800 | 4,820 |
| 2001-10-30 | 4,650 | 4,720 | 4,550 | 4,720 | 69,100 | 4,720 |
| 2001-10-29 | 4,650 | 4,750 | 4,640 | 4,710 | 94,900 | 4,710 |
| 2001-10-26 | 4,690 | 4,850 | 4,570 | 4,600 | 148,600 | 4,600 |
| 2001-10-25 | 4,550 | 4,730 | 4,520 | 4,650 | 177,600 | 4,650 |
| 2001-10-24 | 4,510 | 4,550 | 4,430 | 4,500 | 90,400 | 4,500 |
| 2001-10-23 | 4,520 | 4,540 | 4,430 | 4,520 | 62,700 | 4,520 |
| 2001-10-22 | 4,550 | 4,550 | 4,480 | 4,500 | 64,800 | 4,500 |
| 2001-10-19 | 4,490 | 4,560 | 4,450 | 4,530 | 54,400 | 4,530 |
| 2001-10-18 | 4,350 | 4,570 | 4,310 | 4,500 | 82,900 | 4,500 |
| 2001-10-17 | 4,460 | 4,570 | 4,420 | 4,500 | 141,200 | 4,500 |
| 2001-10-16 | 4,440 | 4,500 | 4,390 | 4,480 | 58,900 | 4,480 |
| 2001-10-15 | 4,450 | 4,450 | 4,340 | 4,390 | 27,100 | 4,390 |
| 2001-10-12 | 4,500 | 4,550 | 4,260 | 4,500 | 79,000 | 4,500 |
| 2001-10-11 | 4,520 | 4,570 | 4,490 | 4,550 | 40,300 | 4,550 |
| 2001-10-10 | 4,450 | 4,530 | 4,440 | 4,460 | 35,600 | 4,460 |
| 2001-10-09 | 4,500 | 4,530 | 4,410 | 4,410 | 60,300 | 4,410 |
| 2001-10-05 | 4,400 | 4,600 | 4,320 | 4,570 | 85,700 | 4,570 |
| 2001-10-04 | 4,480 | 4,540 | 4,380 | 4,400 | 41,700 | 4,400 |
| 2001-10-03 | 4,550 | 4,690 | 4,330 | 4,390 | 62,600 | 4,390 |
| 2001-10-02 | 4,350 | 4,550 | 4,350 | 4,550 | 31,400 | 4,550 |
| 2001-10-01 | 4,450 | 4,450 | 4,250 | 4,450 | 35,900 | 4,450 |
| 2001-09-28 | 4,380 | 4,440 | 4,300 | 4,400 | 83,400 | 4,400 |
| 2001-09-27 | 4,290 | 4,350 | 4,020 | 4,250 | 122,000 | 4,250 |
| 2001-09-26 | 4,250 | 4,490 | 4,250 | 4,490 | 79,900 | 4,490 |
| 2001-09-25 | 3,960 | 4,200 | 3,900 | 4,200 | 51,600 | 4,200 |
| 2001-09-21 | 7,680 | 7,680 | 7,320 | 7,550 | 67,100 | 3,775 |
| 2001-09-20 | 7,800 | 7,800 | 7,450 | 7,570 | 56,800 | 3,785 |
| 2001-09-19 | 7,770 | 7,850 | 7,690 | 7,700 | 41,100 | 3,850 |
| 2001-09-18 | 7,400 | 7,750 | 7,400 | 7,670 | 32,600 | 3,835 |
| 2001-09-17 | 7,500 | 7,500 | 7,230 | 7,300 | 21,700 | 3,650 |
| 2001-09-14 | 7,550 | 7,600 | 7,350 | 7,600 | 40,000 | 3,800 |
| 2001-09-13 | 7,360 | 7,400 | 7,150 | 7,350 | 23,000 | 3,675 |
| 2001-09-12 | 7,300 | 7,700 | 7,300 | 7,310 | 31,500 | 3,655 |
| 2001-09-11 | 7,760 | 7,810 | 7,610 | 7,800 | 23,400 | 3,900 |
| 2001-09-10 | 7,650 | 7,900 | 7,610 | 7,610 | 67,200 | 3,805 |
| 2001-09-07 | 7,500 | 7,680 | 7,460 | 7,660 | 38,800 | 3,830 |
| 2001-09-06 | 7,500 | 7,720 | 7,470 | 7,470 | 56,800 | 3,735 |
| 2001-09-05 | 7,370 | 7,450 | 7,250 | 7,400 | 52,700 | 3,700 |
| 2001-09-04 | 7,150 | 7,440 | 7,100 | 7,170 | 83,900 | 3,585 |
| 2001-09-03 | 7,700 | 7,800 | 7,110 | 7,120 | 65,400 | 3,560 |
| 2001-08-31 | 7,540 | 8,160 | 6,800 | 7,580 | 199,300 | 3,790 |
| 2001-08-30 | 8,540 | 9,250 | 7,440 | 7,440 | 170,500 | 3,720 |
| 2001-08-29 | 8,500 | 8,700 | 8,250 | 8,440 | 32,600 | 4,220 |
| 2001-08-28 | 7,700 | 8,500 | 7,300 | 8,500 | 94,400 | 4,250 |
| 2001-08-27 | 8,500 | 8,590 | 8,100 | 8,100 | 29,900 | 4,050 |
| 2001-08-24 | 8,860 | 8,960 | 8,400 | 8,500 | 28,700 | 4,250 |
| 2001-08-23 | 9,100 | 9,120 | 8,900 | 8,960 | 16,300 | 4,480 |
| 2001-08-22 | 9,370 | 9,400 | 9,160 | 9,220 | 12,200 | 4,610 |
| 2001-08-21 | 9,200 | 9,350 | 9,170 | 9,300 | 25,200 | 4,650 |
| 2001-08-20 | 9,250 | 9,310 | 9,200 | 9,200 | 14,600 | 4,600 |
| 2001-08-17 | 9,420 | 9,700 | 9,400 | 9,650 | 16,000 | 4,825 |
| 2001-08-16 | 9,600 | 9,630 | 9,510 | 9,580 | 8,200 | 4,790 |
| 2001-08-15 | 9,600 | 9,680 | 9,520 | 9,600 | 5,000 | 4,800 |
| 2001-08-14 | 9,650 | 9,700 | 9,590 | 9,620 | 21,700 | 4,810 |
| 2001-08-13 | 9,500 | 9,500 | 9,290 | 9,440 | 13,300 | 4,720 |
| 2001-08-10 | 9,600 | 9,660 | 9,600 | 9,600 | 7,300 | 4,800 |
| 2001-08-09 | 9,650 | 9,690 | 9,590 | 9,610 | 10,900 | 4,805 |
| 2001-08-08 | 9,780 | 9,940 | 9,750 | 9,800 | 8,600 | 4,900 |
| 2001-08-07 | 9,990 | 9,990 | 9,850 | 9,950 | 20,400 | 4,975 |
| 2001-08-06 | 9,900 | 10,100 | 9,890 | 10,100 | 22,200 | 5,050 |
| 2001-08-03 | 9,970 | 10,190 | 9,920 | 9,980 | 38,300 | 4,990 |
| 2001-08-02 | 9,910 | 10,000 | 9,870 | 9,870 | 16,700 | 4,935 |
| 2001-08-01 | 9,900 | 9,950 | 9,850 | 9,910 | 20,600 | 4,955 |
| 2001-07-31 | 9,540 | 9,800 | 9,540 | 9,800 | 14,600 | 4,900 |
| 2001-07-30 | 9,730 | 9,730 | 9,500 | 9,600 | 4,700 | 4,800 |
| 2001-07-27 | 9,950 | 9,950 | 9,730 | 9,740 | 17,000 | 4,870 |
| 2001-07-26 | 9,800 | 9,990 | 9,690 | 9,950 | 11,900 | 4,975 |
| 2001-07-25 | 9,820 | 9,850 | 9,710 | 9,730 | 13,800 | 4,865 |
| 2001-07-24 | 9,230 | 9,650 | 9,230 | 9,620 | 15,000 | 4,810 |
| 2001-07-23 | 9,470 | 9,600 | 9,060 | 9,530 | 25,300 | 4,765 |
| 2001-07-19 | 9,490 | 9,750 | 9,470 | 9,740 | 27,100 | 4,870 |
| 2001-07-18 | 9,780 | 9,780 | 9,320 | 9,390 | 11,400 | 4,695 |
| 2001-07-17 | 9,500 | 9,750 | 9,500 | 9,750 | 11,200 | 4,875 |
| 2001-07-16 | 9,510 | 9,710 | 9,310 | 9,500 | 29,900 | 4,750 |
| 2001-07-13 | 9,850 | 9,850 | 9,580 | 9,580 | 24,100 | 4,790 |
| 2001-07-12 | 9,820 | 9,900 | 9,760 | 9,870 | 28,600 | 4,935 |
| 2001-07-11 | 9,840 | 9,960 | 9,800 | 9,800 | 29,500 | 4,900 |
| 2001-07-10 | 10,000 | 10,200 | 9,840 | 10,200 | 36,700 | 5,100 |
| 2001-07-09 | 9,700 | 10,010 | 9,600 | 9,980 | 58,400 | 4,990 |
| 2001-07-06 | 9,990 | 10,000 | 9,500 | 9,800 | 73,200 | 4,900 |
| 2001-07-05 | 10,630 | 10,630 | 10,070 | 10,150 | 59,800 | 5,075 |
| 2001-07-04 | 10,790 | 10,790 | 10,500 | 10,640 | 17,400 | 5,320 |
| 2001-07-03 | 10,800 | 10,840 | 10,600 | 10,740 | 24,700 | 5,370 |
| 2001-07-02 | 10,770 | 10,890 | 10,580 | 10,760 | 31,500 | 5,380 |
| 2001-06-29 | 10,170 | 10,570 | 10,170 | 10,570 | 32,500 | 5,285 |
| 2001-06-28 | 10,400 | 10,400 | 10,060 | 10,140 | 18,300 | 5,070 |
| 2001-06-27 | 10,540 | 10,580 | 10,380 | 10,450 | 11,500 | 5,225 |
| 2001-06-26 | 10,850 | 10,860 | 10,500 | 10,510 | 23,400 | 5,255 |
| 2001-06-25 | 11,000 | 11,070 | 10,850 | 11,000 | 55,800 | 5,500 |
| 2001-06-22 | 10,360 | 10,640 | 10,360 | 10,640 | 35,000 | 5,320 |
| 2001-06-21 | 10,270 | 10,500 | 10,270 | 10,460 | 29,500 | 5,230 |
| 2001-06-20 | 10,090 | 10,250 | 10,000 | 10,250 | 28,000 | 5,125 |
| 2001-06-19 | 9,940 | 10,000 | 9,810 | 9,990 | 30,300 | 4,995 |
| 2001-06-18 | 9,900 | 9,900 | 9,630 | 9,740 | 19,300 | 4,870 |
| 2001-06-15 | 9,500 | 9,590 | 9,480 | 9,590 | 88,000 | 4,795 |
| 2001-06-14 | 10,210 | 10,210 | 9,900 | 9,900 | 36,000 | 4,950 |
| 2001-06-13 | 10,210 | 10,440 | 10,180 | 10,190 | 19,800 | 5,095 |
| 2001-06-12 | 9,950 | 10,490 | 9,950 | 10,210 | 37,000 | 5,105 |
| 2001-06-11 | 10,480 | 10,640 | 10,460 | 10,500 | 26,800 | 5,250 |
| 2001-06-08 | 10,400 | 10,440 | 10,200 | 10,340 | 59,000 | 5,170 |
| 2001-06-07 | 9,820 | 10,050 | 9,820 | 10,000 | 27,800 | 5,000 |
| 2001-06-06 | 10,000 | 10,090 | 9,820 | 10,000 | 29,900 | 5,000 |
| 2001-06-05 | 10,070 | 10,100 | 9,810 | 10,050 | 30,800 | 5,025 |
| 2001-06-04 | 10,340 | 10,400 | 9,990 | 10,070 | 43,100 | 5,035 |
| 2001-06-01 | 10,300 | 10,430 | 10,300 | 10,340 | 62,300 | 5,170 |
| 2001-05-31 | 10,430 | 10,590 | 10,160 | 10,500 | 194,700 | 5,250 |
| 2001-05-30 | 10,600 | 10,980 | 10,600 | 10,830 | 67,700 | 5,415 |
| 2001-05-29 | 10,700 | 10,700 | 10,400 | 10,690 | 50,800 | 5,345 |
| 2001-05-28 | 10,180 | 10,760 | 10,180 | 10,600 | 116,200 | 5,300 |
| 2001-05-25 | 10,040 | 10,290 | 9,800 | 10,290 | 69,900 | 5,145 |
| 2001-05-24 | 9,750 | 10,200 | 9,680 | 9,940 | 85,800 | 4,970 |
| 2001-05-23 | 9,600 | 9,870 | 9,550 | 9,750 | 55,800 | 4,875 |
| 2001-05-22 | 9,680 | 9,690 | 9,510 | 9,560 | 55,700 | 4,780 |
| 2001-05-21 | 9,110 | 9,380 | 9,100 | 9,280 | 28,000 | 4,640 |
| 2001-05-18 | 9,050 | 9,070 | 8,900 | 8,960 | 47,500 | 4,480 |
| 2001-05-17 | 9,000 | 9,100 | 8,800 | 8,950 | 74,100 | 4,475 |
| 2001-05-16 | 8,930 | 9,050 | 8,910 | 8,910 | 16,100 | 4,455 |
| 2001-05-15 | 9,010 | 9,140 | 8,770 | 9,130 | 40,100 | 4,565 |
| 2001-05-14 | 9,190 | 9,190 | 8,970 | 9,000 | 28,000 | 4,500 |
| 2001-05-11 | 9,100 | 9,480 | 9,090 | 9,220 | 60,000 | 4,610 |
| 2001-05-10 | 9,210 | 9,210 | 8,500 | 8,500 | 22,800 | 4,250 |
| 2001-05-09 | 9,270 | 9,280 | 9,190 | 9,240 | 22,900 | 4,620 |
| 2001-05-08 | 9,200 | 9,400 | 9,110 | 9,250 | 61,500 | 4,625 |
| 2001-05-07 | 9,300 | 9,320 | 9,220 | 9,250 | 45,000 | 4,625 |
| 2001-05-02 | 9,400 | 9,420 | 9,300 | 9,300 | 39,700 | 4,650 |
| 2001-05-01 | 9,400 | 9,400 | 9,300 | 9,400 | 46,500 | 4,700 |
| 2001-04-27 | 9,630 | 9,630 | 9,350 | 9,450 | 45,100 | 4,725 |
| 2001-04-26 | 9,500 | 9,900 | 9,450 | 9,750 | 82,700 | 4,875 |
| 2001-04-25 | 9,200 | 9,500 | 9,120 | 9,450 | 40,800 | 4,725 |
| 2001-04-24 | 8,900 | 9,200 | 8,880 | 9,200 | 38,400 | 4,600 |
| 2001-04-23 | 8,800 | 9,000 | 8,750 | 8,950 | 12,300 | 4,475 |
| 2001-04-20 | 8,850 | 9,050 | 8,740 | 8,900 | 44,600 | 4,450 |
| 2001-04-19 | 8,680 | 8,950 | 8,680 | 8,940 | 69,300 | 4,470 |
| 2001-04-18 | 8,210 | 8,440 | 8,210 | 8,430 | 24,100 | 4,215 |
| 2001-04-17 | 8,390 | 8,480 | 8,160 | 8,190 | 27,400 | 4,095 |
| 2001-04-16 | 8,250 | 8,470 | 8,150 | 8,350 | 17,100 | 4,175 |
| 2001-04-13 | 8,450 | 8,550 | 8,250 | 8,260 | 29,800 | 4,130 |
| 2001-04-12 | 8,040 | 8,480 | 8,040 | 8,390 | 32,600 | 4,195 |
| 2001-04-11 | 8,010 | 8,030 | 7,720 | 7,940 | 30,800 | 3,970 |
| 2001-04-10 | 8,500 | 8,500 | 8,000 | 8,020 | 20,800 | 4,010 |
| 2001-04-09 | 8,430 | 8,700 | 8,430 | 8,590 | 50,200 | 4,295 |
| 2001-04-06 | 8,300 | 8,460 | 8,290 | 8,300 | 20,400 | 4,150 |
| 2001-04-05 | 8,100 | 8,470 | 8,100 | 8,180 | 30,500 | 4,090 |
| 2001-04-04 | 8,000 | 8,070 | 7,900 | 7,900 | 31,000 | 3,950 |
| 2001-04-03 | 8,100 | 8,290 | 8,100 | 8,190 | 33,300 | 4,095 |
| 2001-04-02 | 8,250 | 8,470 | 7,700 | 8,070 | 38,000 | 4,035 |
| 2001-03-30 | 8,400 | 8,490 | 8,250 | 8,250 | 35,800 | 4,125 |
| 2001-03-29 | 8,700 | 8,810 | 8,550 | 8,550 | 56,300 | 4,275 |
| 2001-03-28 | 8,500 | 8,750 | 8,400 | 8,600 | 54,800 | 4,300 |
| 2001-03-27 | 8,500 | 8,500 | 8,150 | 8,470 | 41,800 | 4,235 |
| 2001-03-26 | 8,200 | 8,500 | 8,180 | 8,500 | 47,700 | 4,250 |
| 2001-03-23 | 7,800 | 8,040 | 7,770 | 7,940 | 50,500 | 3,970 |
| 2001-03-22 | 7,400 | 7,900 | 7,400 | 7,710 | 115,700 | 3,855 |
| 2001-03-21 | 7,200 | 7,400 | 7,100 | 7,400 | 47,100 | 3,700 |
| 2001-03-19 | 7,190 | 7,350 | 7,070 | 7,160 | 38,300 | 3,580 |
| 2001-03-16 | 7,110 | 7,300 | 7,110 | 7,180 | 39,000 | 3,590 |
| 2001-03-15 | 7,000 | 7,100 | 6,890 | 7,060 | 26,200 | 3,530 |
| 2001-03-14 | 7,190 | 7,350 | 7,190 | 7,270 | 26,800 | 3,635 |
| 2001-03-13 | 6,900 | 7,240 | 6,880 | 7,000 | 35,500 | 3,500 |
| 2001-03-12 | 6,910 | 7,600 | 6,830 | 7,600 | 59,100 | 3,800 |
| 2001-03-09 | 7,060 | 7,100 | 6,950 | 6,990 | 77,100 | 3,495 |
| 2001-03-08 | 7,300 | 7,400 | 7,170 | 7,260 | 50,400 | 3,630 |
| 2001-03-07 | 7,100 | 7,270 | 7,020 | 7,100 | 37,800 | 3,550 |
| 2001-03-06 | 6,850 | 7,200 | 6,800 | 6,970 | 52,600 | 3,485 |
| 2001-03-05 | 6,850 | 6,900 | 6,750 | 6,800 | 23,700 | 3,400 |
| 2001-03-02 | 7,130 | 7,150 | 7,090 | 7,110 | 84,000 | 3,555 |
| 2001-03-01 | 7,150 | 7,170 | 7,110 | 7,130 | 23,600 | 3,565 |
| 2001-02-28 | 7,140 | 7,190 | 7,070 | 7,160 | 31,600 | 3,580 |
| 2001-02-27 | 6,950 | 7,160 | 6,950 | 7,140 | 41,100 | 3,570 |
| 2001-02-26 | 7,050 | 7,100 | 6,890 | 6,940 | 10,500 | 3,470 |
| 2001-02-23 | 6,850 | 7,050 | 6,840 | 7,050 | 56,600 | 3,525 |
| 2001-02-22 | 7,000 | 7,100 | 6,890 | 6,980 | 39,600 | 3,490 |
| 2001-02-21 | 7,300 | 7,300 | 7,120 | 7,200 | 12,300 | 3,600 |
| 2001-02-20 | 7,100 | 7,300 | 7,020 | 7,290 | 73,300 | 3,645 |
| 2001-02-19 | 7,430 | 7,430 | 7,200 | 7,260 | 22,300 | 3,630 |
| 2001-02-16 | 7,430 | 7,600 | 7,350 | 7,460 | 54,400 | 3,730 |
| 2001-02-15 | 7,300 | 7,450 | 7,260 | 7,450 | 46,900 | 3,725 |
| 2001-02-14 | 7,350 | 7,410 | 7,210 | 7,350 | 27,600 | 3,675 |
| 2001-02-13 | 7,390 | 7,430 | 7,250 | 7,390 | 17,900 | 3,695 |
| 2001-02-09 | 7,350 | 7,490 | 7,300 | 7,450 | 29,000 | 3,725 |
| 2001-02-08 | 7,400 | 7,500 | 7,300 | 7,400 | 20,700 | 3,700 |
| 2001-02-07 | 7,200 | 7,450 | 7,150 | 7,350 | 11,500 | 3,675 |
| 2001-02-06 | 7,030 | 7,200 | 7,010 | 7,190 | 26,700 | 3,595 |
| 2001-02-05 | 7,120 | 7,350 | 7,120 | 7,200 | 14,300 | 3,600 |
| 2001-02-02 | 7,800 | 7,800 | 7,550 | 7,620 | 18,900 | 3,810 |
| 2001-02-01 | 8,000 | 8,130 | 7,750 | 7,800 | 73,300 | 3,900 |
| 2001-01-31 | 7,700 | 7,800 | 7,600 | 7,800 | 17,700 | 3,900 |
| 2001-01-30 | 7,600 | 7,700 | 7,500 | 7,700 | 44,700 | 3,850 |
| 2001-01-29 | 7,830 | 7,830 | 7,500 | 7,520 | 35,900 | 3,760 |
| 2001-01-26 | 8,000 | 8,100 | 7,650 | 7,750 | 69,400 | 3,875 |
| 2001-01-25 | 7,400 | 8,300 | 7,400 | 8,300 | 98,700 | 4,150 |
| 2001-01-24 | 7,010 | 7,570 | 6,910 | 7,300 | 82,100 | 3,650 |
| 2001-01-23 | 6,800 | 6,800 | 6,630 | 6,710 | 48,500 | 3,355 |
| 2001-01-22 | 7,000 | 7,000 | 6,650 | 6,850 | 40,300 | 3,425 |
| 2001-01-19 | 7,200 | 7,240 | 6,890 | 7,200 | 24,600 | 3,600 |
| 2001-01-18 | 7,020 | 7,280 | 7,020 | 7,150 | 34,900 | 3,575 |
| 2001-01-17 | 6,760 | 7,120 | 6,750 | 6,910 | 51,600 | 3,455 |
| 2001-01-16 | 7,000 | 7,000 | 6,600 | 6,800 | 51,600 | 3,400 |
| 2001-01-15 | 6,770 | 7,250 | 6,700 | 7,040 | 85,400 | 3,520 |
| 2001-01-12 | 5,850 | 6,390 | 5,800 | 6,370 | 51,100 | 3,185 |
| 2001-01-11 | 5,560 | 5,700 | 5,480 | 5,550 | 74,000 | 2,775 |
| 2001-01-10 | 5,770 | 5,850 | 5,210 | 5,360 | 59,700 | 2,680 |
| 2001-01-09 | 6,000 | 6,010 | 5,760 | 5,780 | 53,600 | 2,890 |
| 2001-01-05 | 6,500 | 6,500 | 6,170 | 6,170 | 71,000 | 3,085 |
| 2001-01-04 | 6,700 | 6,700 | 6,240 | 6,510 | 41,200 | 3,255 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
