8515 アイフル(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 | 8,500 | 8,500 | 8,360 | 8,480 | 88,800 | 2,826.67 |
| 2001-12-27 | 8,550 | 8,550 | 8,350 | 8,430 | 101,150 | 2,810 |
| 2001-12-26 | 8,670 | 8,670 | 8,380 | 8,380 | 72,850 | 2,793.33 |
| 2001-12-25 | 8,670 | 8,720 | 8,280 | 8,470 | 180,300 | 2,823.33 |
| 2001-12-21 | 8,900 | 8,940 | 8,550 | 8,670 | 313,600 | 2,890 |
| 2001-12-20 | 8,730 | 8,940 | 8,720 | 8,900 | 291,950 | 2,966.67 |
| 2001-12-19 | 9,030 | 9,050 | 8,790 | 8,930 | 187,100 | 2,976.67 |
| 2001-12-18 | 9,000 | 9,100 | 8,950 | 9,060 | 220,950 | 3,020 |
| 2001-12-17 | 9,130 | 9,130 | 8,700 | 9,000 | 246,450 | 3,000 |
| 2001-12-14 | 9,160 | 9,200 | 9,100 | 9,130 | 322,850 | 3,043.33 |
| 2001-12-13 | 9,220 | 9,230 | 9,150 | 9,220 | 212,050 | 3,073.33 |
| 2001-12-12 | 8,960 | 9,190 | 8,940 | 9,120 | 181,450 | 3,040 |
| 2001-12-11 | 8,990 | 9,050 | 8,810 | 8,960 | 173,350 | 2,986.67 |
| 2001-12-10 | 9,400 | 9,410 | 9,070 | 9,170 | 118,700 | 3,056.67 |
| 2001-12-07 | 9,220 | 9,270 | 9,090 | 9,100 | 150,600 | 3,033.33 |
| 2001-12-06 | 9,630 | 9,660 | 9,130 | 9,190 | 117,200 | 3,063.33 |
| 2001-12-05 | 9,610 | 9,640 | 9,570 | 9,630 | 125,750 | 3,210 |
| 2001-12-04 | 9,540 | 9,600 | 9,400 | 9,510 | 168,800 | 3,170 |
| 2001-12-03 | 9,220 | 9,340 | 9,150 | 9,340 | 167,050 | 3,113.33 |
| 2001-11-30 | 9,310 | 9,520 | 9,200 | 9,500 | 213,950 | 3,166.67 |
| 2001-11-29 | 9,150 | 9,350 | 9,050 | 9,110 | 119,650 | 3,036.67 |
| 2001-11-28 | 9,450 | 9,490 | 9,200 | 9,200 | 114,900 | 3,066.67 |
| 2001-11-27 | 9,570 | 9,570 | 9,400 | 9,430 | 80,250 | 3,143.33 |
| 2001-11-26 | 9,570 | 9,620 | 9,350 | 9,550 | 72,550 | 3,183.33 |
| 2001-11-22 | 9,500 | 9,500 | 9,280 | 9,470 | 66,450 | 3,156.67 |
| 2001-11-21 | 9,250 | 9,450 | 9,200 | 9,450 | 205,100 | 3,150 |
| 2001-11-20 | 9,510 | 9,650 | 9,410 | 9,410 | 177,100 | 3,136.67 |
| 2001-11-19 | 9,660 | 9,710 | 9,590 | 9,610 | 168,950 | 3,203.33 |
| 2001-11-16 | 9,500 | 9,580 | 9,200 | 9,560 | 162,300 | 3,186.67 |
| 2001-11-15 | 9,380 | 9,500 | 9,200 | 9,470 | 253,900 | 3,156.67 |
| 2001-11-14 | 9,240 | 9,350 | 9,080 | 9,130 | 172,950 | 3,043.33 |
| 2001-11-13 | 8,900 | 9,100 | 8,840 | 9,040 | 145,450 | 3,013.33 |
| 2001-11-12 | 8,900 | 8,950 | 8,710 | 8,790 | 154,850 | 2,930 |
| 2001-11-09 | 8,750 | 8,870 | 8,650 | 8,800 | 193,250 | 2,933.33 |
| 2001-11-08 | 8,950 | 9,120 | 8,770 | 8,840 | 253,350 | 2,946.67 |
| 2001-11-07 | 9,400 | 9,620 | 9,200 | 9,200 | 303,600 | 3,066.67 |
| 2001-11-06 | 9,460 | 9,460 | 9,150 | 9,200 | 248,150 | 3,066.67 |
| 2001-11-05 | 9,520 | 9,620 | 9,300 | 9,400 | 102,950 | 3,133.33 |
| 2001-11-02 | 9,520 | 9,780 | 9,520 | 9,620 | 190,300 | 3,206.67 |
| 2001-11-01 | 9,600 | 9,650 | 9,450 | 9,510 | 245,400 | 3,170 |
| 2001-10-31 | 9,620 | 9,700 | 9,520 | 9,600 | 166,950 | 3,200 |
| 2001-10-30 | 9,700 | 9,710 | 9,510 | 9,620 | 183,400 | 3,206.67 |
| 2001-10-29 | 9,740 | 10,000 | 9,580 | 9,990 | 263,700 | 3,330 |
| 2001-10-26 | 9,800 | 9,890 | 9,610 | 9,740 | 350,050 | 3,246.67 |
| 2001-10-25 | 10,150 | 10,360 | 10,120 | 10,300 | 143,550 | 3,433.33 |
| 2001-10-24 | 10,130 | 10,320 | 10,100 | 10,300 | 203,950 | 3,433.33 |
| 2001-10-23 | 10,280 | 10,400 | 10,200 | 10,330 | 202,700 | 3,443.33 |
| 2001-10-22 | 10,250 | 10,340 | 10,170 | 10,230 | 62,950 | 3,410 |
| 2001-10-19 | 10,350 | 10,370 | 10,250 | 10,300 | 163,300 | 3,433.33 |
| 2001-10-18 | 10,500 | 10,500 | 10,330 | 10,370 | 122,850 | 3,456.67 |
| 2001-10-17 | 10,750 | 10,780 | 10,580 | 10,700 | 82,250 | 3,566.67 |
| 2001-10-16 | 10,770 | 10,800 | 10,600 | 10,750 | 88,500 | 3,583.33 |
| 2001-10-15 | 10,640 | 10,740 | 10,570 | 10,700 | 68,150 | 3,566.67 |
| 2001-10-12 | 10,870 | 10,890 | 10,660 | 10,750 | 169,900 | 3,583.33 |
| 2001-10-11 | 10,840 | 10,840 | 10,420 | 10,540 | 93,900 | 3,513.33 |
| 2001-10-10 | 10,560 | 10,590 | 10,440 | 10,580 | 69,750 | 3,526.67 |
| 2001-10-09 | 10,740 | 10,750 | 10,360 | 10,360 | 99,150 | 3,453.33 |
| 2001-10-05 | 10,510 | 10,750 | 10,300 | 10,750 | 221,000 | 3,583.33 |
| 2001-10-04 | 11,150 | 11,180 | 10,760 | 11,000 | 148,850 | 3,666.67 |
| 2001-10-03 | 11,100 | 11,150 | 10,810 | 11,140 | 148,850 | 3,713.33 |
| 2001-10-02 | 10,500 | 11,100 | 10,490 | 10,900 | 202,750 | 3,633.33 |
| 2001-10-01 | 10,000 | 10,500 | 9,980 | 10,500 | 302,750 | 3,500 |
| 2001-09-28 | 9,890 | 10,000 | 9,870 | 10,000 | 217,950 | 3,333.33 |
| 2001-09-27 | 9,890 | 9,900 | 9,490 | 9,550 | 137,100 | 3,183.33 |
| 2001-09-26 | 9,900 | 9,900 | 9,720 | 9,900 | 167,450 | 3,300 |
| 2001-09-25 | 10,200 | 10,350 | 9,900 | 10,100 | 205,300 | 3,366.67 |
| 2001-09-21 | 10,500 | 10,530 | 10,050 | 10,350 | 335,650 | 3,450 |
| 2001-09-20 | 10,680 | 10,700 | 10,530 | 10,700 | 213,000 | 3,566.67 |
| 2001-09-19 | 10,610 | 10,720 | 10,550 | 10,580 | 170,700 | 3,526.67 |
| 2001-09-18 | 10,800 | 10,890 | 10,610 | 10,610 | 214,250 | 3,536.67 |
| 2001-09-17 | 10,300 | 10,350 | 10,150 | 10,290 | 248,700 | 3,430 |
| 2001-09-14 | 10,550 | 10,600 | 10,470 | 10,510 | 310,950 | 3,503.33 |
| 2001-09-13 | 10,100 | 10,750 | 10,080 | 10,750 | 433,100 | 3,583.33 |
| 2001-09-12 | 9,970 | 10,300 | 9,970 | 10,300 | 69,800 | 3,433.33 |
| 2001-09-11 | 10,650 | 10,790 | 10,570 | 10,770 | 222,850 | 3,590 |
| 2001-09-10 | 10,700 | 10,850 | 10,600 | 10,850 | 71,400 | 3,616.67 |
| 2001-09-07 | 10,850 | 10,850 | 10,600 | 10,780 | 103,500 | 3,593.33 |
| 2001-09-06 | 10,700 | 10,950 | 10,540 | 10,940 | 215,150 | 3,646.67 |
| 2001-09-05 | 10,500 | 10,600 | 10,290 | 10,600 | 144,750 | 3,533.33 |
| 2001-09-04 | 10,500 | 10,500 | 10,190 | 10,470 | 158,800 | 3,490 |
| 2001-09-03 | 10,700 | 10,700 | 10,510 | 10,520 | 351,700 | 3,506.67 |
| 2001-08-31 | 10,240 | 10,740 | 10,150 | 10,740 | 349,900 | 3,580 |
| 2001-08-30 | 10,200 | 10,330 | 9,910 | 10,100 | 263,300 | 3,366.67 |
| 2001-08-29 | 10,520 | 10,740 | 10,490 | 10,600 | 249,750 | 3,533.33 |
| 2001-08-28 | 10,810 | 10,980 | 10,760 | 10,850 | 387,100 | 3,616.67 |
| 2001-08-27 | 11,250 | 11,350 | 10,950 | 10,980 | 847,000 | 3,660 |
| 2001-08-24 | 11,700 | 11,860 | 11,390 | 11,410 | 304,750 | 3,803.33 |
| 2001-08-23 | 11,500 | 11,850 | 11,300 | 11,350 | 161,400 | 3,783.33 |
| 2001-08-22 | 11,180 | 11,500 | 11,180 | 11,410 | 180,350 | 3,803.33 |
| 2001-08-21 | 11,600 | 11,610 | 11,350 | 11,580 | 138,000 | 3,860 |
| 2001-08-20 | 12,000 | 12,000 | 11,740 | 11,740 | 114,250 | 3,913.33 |
| 2001-08-17 | 11,800 | 12,180 | 11,710 | 12,150 | 224,550 | 4,050 |
| 2001-08-16 | 11,670 | 11,750 | 11,580 | 11,710 | 170,050 | 3,903.33 |
| 2001-08-15 | 11,680 | 11,690 | 11,500 | 11,620 | 99,450 | 3,873.33 |
| 2001-08-14 | 11,400 | 11,680 | 11,350 | 11,550 | 197,500 | 3,850 |
| 2001-08-13 | 11,470 | 11,500 | 11,240 | 11,470 | 199,550 | 3,823.33 |
| 2001-08-10 | 10,900 | 11,650 | 10,850 | 11,570 | 592,050 | 3,856.67 |
| 2001-08-09 | 10,990 | 11,000 | 10,800 | 10,800 | 336,500 | 3,600 |
| 2001-08-08 | 11,100 | 11,130 | 10,960 | 10,990 | 237,000 | 3,663.33 |
| 2001-08-07 | 10,850 | 11,290 | 10,850 | 11,150 | 883,450 | 3,716.67 |
| 2001-08-06 | 10,250 | 10,540 | 10,100 | 10,450 | 566,450 | 3,483.33 |
| 2001-08-03 | 10,380 | 10,380 | 10,270 | 10,270 | 224,000 | 3,423.33 |
| 2001-08-02 | 10,400 | 10,450 | 10,370 | 10,380 | 309,850 | 3,460 |
| 2001-08-01 | 10,490 | 10,540 | 10,310 | 10,380 | 257,900 | 3,460 |
| 2001-07-31 | 10,590 | 10,600 | 10,490 | 10,490 | 206,150 | 3,496.67 |
| 2001-07-30 | 10,690 | 10,700 | 10,450 | 10,450 | 129,650 | 3,483.33 |
| 2001-07-27 | 10,600 | 10,680 | 10,520 | 10,600 | 161,300 | 3,533.33 |
| 2001-07-26 | 10,400 | 10,570 | 10,400 | 10,520 | 65,400 | 3,506.67 |
| 2001-07-25 | 10,440 | 10,590 | 10,440 | 10,500 | 173,900 | 3,500 |
| 2001-07-24 | 10,390 | 10,450 | 10,390 | 10,430 | 116,550 | 3,476.67 |
| 2001-07-23 | 10,390 | 10,450 | 10,200 | 10,390 | 317,650 | 3,463.33 |
| 2001-07-19 | 10,070 | 10,280 | 10,050 | 10,140 | 187,050 | 3,380 |
| 2001-07-18 | 9,900 | 9,930 | 9,820 | 9,880 | 152,750 | 3,293.33 |
| 2001-07-17 | 9,930 | 9,950 | 9,880 | 9,900 | 80,850 | 3,300 |
| 2001-07-16 | 9,840 | 10,030 | 9,840 | 9,880 | 88,250 | 3,293.33 |
| 2001-07-13 | 9,870 | 10,000 | 9,610 | 9,850 | 224,800 | 3,283.33 |
| 2001-07-12 | 9,950 | 10,050 | 9,300 | 10,000 | 509,800 | 3,333.33 |
| 2001-07-11 | 10,050 | 10,050 | 9,920 | 10,000 | 173,300 | 3,333.33 |
| 2001-07-10 | 10,070 | 10,240 | 9,860 | 10,000 | 171,300 | 3,333.33 |
| 2001-07-09 | 10,200 | 10,200 | 9,960 | 10,070 | 155,750 | 3,356.67 |
| 2001-07-06 | 10,600 | 10,600 | 10,400 | 10,500 | 89,350 | 3,500 |
| 2001-07-05 | 10,600 | 10,700 | 10,480 | 10,500 | 91,150 | 3,500 |
| 2001-07-04 | 11,230 | 11,230 | 10,800 | 10,800 | 119,450 | 3,600 |
| 2001-07-03 | 11,200 | 11,280 | 11,060 | 11,070 | 143,400 | 3,690 |
| 2001-07-02 | 11,450 | 11,450 | 11,200 | 11,200 | 98,750 | 3,733.33 |
| 2001-06-29 | 11,500 | 11,510 | 11,180 | 11,250 | 120,650 | 3,750 |
| 2001-06-28 | 11,280 | 11,430 | 11,220 | 11,420 | 126,600 | 3,806.67 |
| 2001-06-27 | 11,400 | 11,500 | 11,390 | 11,470 | 104,650 | 3,823.33 |
| 2001-06-26 | 11,400 | 11,480 | 11,100 | 11,410 | 98,850 | 3,803.33 |
| 2001-06-25 | 11,340 | 11,400 | 11,170 | 11,330 | 170,200 | 3,776.67 |
| 2001-06-22 | 11,100 | 11,150 | 10,940 | 11,140 | 169,300 | 3,713.33 |
| 2001-06-21 | 10,650 | 11,090 | 10,500 | 10,950 | 164,850 | 3,650 |
| 2001-06-20 | 9,990 | 10,700 | 9,960 | 10,690 | 186,050 | 3,563.33 |
| 2001-06-19 | 10,890 | 11,090 | 9,940 | 10,390 | 424,800 | 3,463.33 |
| 2001-06-18 | 11,450 | 11,450 | 10,950 | 11,090 | 123,100 | 3,696.67 |
| 2001-06-15 | 10,880 | 11,120 | 10,570 | 11,120 | 234,500 | 3,706.67 |
| 2001-06-14 | 10,840 | 11,120 | 10,820 | 11,080 | 109,350 | 3,693.33 |
| 2001-06-13 | 10,990 | 11,120 | 10,990 | 11,040 | 161,500 | 3,680 |
| 2001-06-12 | 10,600 | 11,060 | 10,570 | 10,800 | 166,150 | 3,600 |
| 2001-06-11 | 10,950 | 11,280 | 10,590 | 11,120 | 219,050 | 3,706.67 |
| 2001-06-08 | 11,740 | 11,800 | 11,550 | 11,550 | 190,550 | 3,850 |
| 2001-06-07 | 11,800 | 11,930 | 11,730 | 11,930 | 59,850 | 3,976.67 |
| 2001-06-06 | 11,900 | 11,900 | 11,710 | 11,710 | 43,250 | 3,903.33 |
| 2001-06-05 | 11,900 | 11,900 | 11,510 | 11,800 | 73,100 | 3,933.33 |
| 2001-06-04 | 11,560 | 11,690 | 11,410 | 11,500 | 65,700 | 3,833.33 |
| 2001-06-01 | 11,530 | 11,640 | 11,450 | 11,550 | 130,500 | 3,850 |
| 2001-05-31 | 11,500 | 11,550 | 11,320 | 11,530 | 83,700 | 3,843.33 |
| 2001-05-30 | 11,360 | 11,700 | 11,220 | 11,440 | 90,550 | 3,813.33 |
| 2001-05-29 | 11,860 | 11,860 | 11,450 | 11,570 | 37,200 | 3,856.67 |
| 2001-05-28 | 11,530 | 11,760 | 11,370 | 11,740 | 109,700 | 3,913.33 |
| 2001-05-25 | 11,000 | 11,470 | 11,000 | 11,330 | 83,150 | 3,776.67 |
| 2001-05-24 | 11,090 | 11,200 | 10,880 | 11,140 | 122,050 | 3,713.33 |
| 2001-05-23 | 11,710 | 11,880 | 11,390 | 11,490 | 141,600 | 3,830 |
| 2001-05-22 | 12,420 | 12,420 | 11,910 | 11,910 | 102,500 | 3,970 |
| 2001-05-21 | 12,210 | 12,500 | 12,210 | 12,430 | 121,750 | 4,143.33 |
| 2001-05-18 | 12,150 | 12,500 | 11,480 | 12,010 | 133,250 | 4,003.33 |
| 2001-05-17 | 12,300 | 12,550 | 12,010 | 12,150 | 57,850 | 4,050 |
| 2001-05-16 | 12,090 | 12,240 | 12,000 | 12,020 | 51,850 | 4,006.67 |
| 2001-05-15 | 12,120 | 12,200 | 11,760 | 12,090 | 62,250 | 4,030 |
| 2001-05-14 | 11,900 | 12,050 | 11,750 | 11,920 | 104,550 | 3,973.33 |
| 2001-05-11 | 12,100 | 12,490 | 12,100 | 12,100 | 106,650 | 4,033.33 |
| 2001-05-10 | 12,300 | 12,700 | 11,980 | 12,120 | 76,950 | 4,040 |
| 2001-05-09 | 12,500 | 12,650 | 12,470 | 12,500 | 180,200 | 4,166.67 |
| 2001-05-08 | 13,560 | 13,560 | 12,580 | 12,800 | 105,750 | 4,266.67 |
| 2001-05-07 | 12,790 | 12,930 | 12,550 | 12,560 | 180,550 | 4,186.67 |
| 2001-05-02 | 12,800 | 13,000 | 12,190 | 12,990 | 265,450 | 4,330 |
| 2001-05-01 | 12,200 | 13,000 | 12,130 | 13,000 | 214,350 | 4,333.33 |
| 2001-04-27 | 11,800 | 11,900 | 11,490 | 11,490 | 179,450 | 3,830 |
| 2001-04-26 | 11,400 | 11,900 | 11,400 | 11,800 | 200,200 | 3,933.33 |
| 2001-04-25 | 11,200 | 11,390 | 11,090 | 11,290 | 118,350 | 3,763.33 |
| 2001-04-24 | 11,000 | 11,200 | 10,900 | 11,060 | 65,450 | 3,686.67 |
| 2001-04-23 | 10,800 | 11,300 | 10,800 | 11,090 | 69,250 | 3,696.67 |
| 2001-04-20 | 11,000 | 11,090 | 10,750 | 10,890 | 68,650 | 3,630 |
| 2001-04-19 | 11,400 | 11,490 | 10,610 | 11,100 | 124,800 | 3,700 |
| 2001-04-18 | 10,950 | 11,300 | 10,920 | 11,300 | 91,300 | 3,766.67 |
| 2001-04-17 | 10,500 | 10,800 | 10,470 | 10,800 | 58,900 | 3,600 |
| 2001-04-16 | 10,400 | 10,540 | 10,400 | 10,510 | 20,850 | 3,503.33 |
| 2001-04-13 | 10,600 | 10,780 | 10,490 | 10,500 | 51,100 | 3,500 |
| 2001-04-12 | 10,530 | 10,910 | 10,450 | 10,450 | 60,550 | 3,483.33 |
| 2001-04-11 | 10,910 | 10,910 | 10,510 | 10,600 | 68,150 | 3,533.33 |
| 2001-04-10 | 10,930 | 10,950 | 10,700 | 10,710 | 68,700 | 3,570 |
| 2001-04-09 | 10,850 | 10,970 | 10,430 | 10,430 | 54,750 | 3,476.67 |
| 2001-04-06 | 10,890 | 10,900 | 10,600 | 10,630 | 63,500 | 3,543.33 |
| 2001-04-05 | 10,450 | 10,700 | 10,310 | 10,590 | 70,200 | 3,530 |
| 2001-04-04 | 10,300 | 10,590 | 10,300 | 10,460 | 114,050 | 3,486.67 |
| 2001-04-03 | 10,900 | 11,180 | 10,690 | 10,800 | 96,600 | 3,600 |
| 2001-04-02 | 10,670 | 10,780 | 10,470 | 10,690 | 96,200 | 3,563.33 |
| 2001-03-30 | 10,740 | 11,300 | 10,690 | 10,990 | 103,650 | 3,663.33 |
| 2001-03-29 | 11,000 | 11,340 | 10,750 | 10,750 | 107,000 | 3,583.33 |
| 2001-03-28 | 10,750 | 11,500 | 10,750 | 11,400 | 181,950 | 3,800 |
| 2001-03-27 | 11,000 | 11,500 | 10,800 | 10,900 | 172,500 | 3,633.33 |
| 2001-03-26 | 10,400 | 10,770 | 10,010 | 10,770 | 109,350 | 3,590 |
| 2001-03-23 | 9,990 | 10,000 | 9,650 | 9,770 | 157,650 | 3,256.67 |
| 2001-03-22 | 10,000 | 10,100 | 9,800 | 9,890 | 104,300 | 3,296.67 |
| 2001-03-21 | 9,400 | 10,300 | 9,400 | 10,300 | 128,150 | 3,433.33 |
| 2001-03-19 | 9,240 | 9,690 | 9,240 | 9,460 | 43,250 | 3,153.33 |
| 2001-03-16 | 9,490 | 9,880 | 9,150 | 9,150 | 102,650 | 3,050 |
| 2001-03-15 | 9,160 | 9,350 | 9,080 | 9,330 | 91,700 | 3,110 |
| 2001-03-14 | 9,350 | 9,500 | 9,150 | 9,270 | 101,850 | 3,090 |
| 2001-03-13 | 9,550 | 9,600 | 9,270 | 9,350 | 129,000 | 3,116.67 |
| 2001-03-12 | 9,940 | 9,940 | 9,400 | 9,600 | 167,800 | 3,200 |
| 2001-03-09 | 10,420 | 10,420 | 10,100 | 10,180 | 261,900 | 3,393.33 |
| 2001-03-08 | 9,600 | 9,920 | 9,600 | 9,920 | 221,800 | 3,306.67 |
| 2001-03-07 | 9,330 | 9,540 | 9,290 | 9,540 | 181,500 | 3,180 |
| 2001-03-06 | 9,300 | 9,300 | 9,160 | 9,230 | 112,100 | 3,076.67 |
| 2001-03-05 | 9,200 | 9,300 | 9,100 | 9,300 | 77,850 | 3,100 |
| 2001-03-02 | 9,150 | 9,370 | 9,140 | 9,300 | 101,300 | 3,100 |
| 2001-03-01 | 9,100 | 9,290 | 9,080 | 9,140 | 184,300 | 3,046.67 |
| 2001-02-28 | 9,240 | 9,250 | 9,130 | 9,130 | 185,800 | 3,043.33 |
| 2001-02-27 | 9,400 | 9,450 | 9,210 | 9,340 | 77,100 | 3,113.33 |
| 2001-02-26 | 9,490 | 9,600 | 9,450 | 9,530 | 54,600 | 3,176.67 |
| 2001-02-23 | 9,550 | 9,580 | 9,150 | 9,510 | 66,050 | 3,170 |
| 2001-02-22 | 9,300 | 9,300 | 9,150 | 9,160 | 91,800 | 3,053.33 |
| 2001-02-21 | 9,350 | 9,600 | 9,330 | 9,500 | 106,900 | 3,166.67 |
| 2001-02-20 | 9,430 | 9,550 | 9,430 | 9,550 | 84,300 | 3,183.33 |
| 2001-02-19 | 9,500 | 9,600 | 9,310 | 9,550 | 60,150 | 3,183.33 |
| 2001-02-16 | 9,770 | 9,770 | 9,590 | 9,600 | 70,500 | 3,200 |
| 2001-02-15 | 9,800 | 9,800 | 9,680 | 9,770 | 40,300 | 3,256.67 |
| 2001-02-14 | 9,690 | 9,810 | 9,510 | 9,660 | 78,550 | 3,220 |
| 2001-02-13 | 9,700 | 9,760 | 9,460 | 9,620 | 73,300 | 3,206.67 |
| 2001-02-09 | 9,750 | 9,800 | 9,650 | 9,700 | 131,900 | 3,233.33 |
| 2001-02-08 | 9,720 | 9,800 | 9,490 | 9,750 | 121,500 | 3,250 |
| 2001-02-07 | 9,370 | 9,610 | 9,300 | 9,610 | 94,000 | 3,203.33 |
| 2001-02-06 | 9,250 | 9,450 | 8,970 | 9,270 | 128,950 | 3,090 |
| 2001-02-05 | 9,000 | 9,050 | 8,800 | 8,850 | 180,000 | 2,950 |
| 2001-02-02 | 9,180 | 9,540 | 9,180 | 9,500 | 118,750 | 3,166.67 |
| 2001-02-01 | 9,250 | 9,270 | 9,100 | 9,220 | 104,150 | 3,073.33 |
| 2001-01-31 | 9,390 | 9,550 | 9,320 | 9,550 | 53,700 | 3,183.33 |
| 2001-01-30 | 9,800 | 9,800 | 9,400 | 9,790 | 106,200 | 3,263.33 |
| 2001-01-29 | 9,190 | 9,600 | 9,050 | 9,550 | 75,750 | 3,183.33 |
| 2001-01-26 | 9,200 | 9,430 | 9,120 | 9,290 | 67,400 | 3,096.67 |
| 2001-01-25 | 9,120 | 9,160 | 9,000 | 9,100 | 74,750 | 3,033.33 |
| 2001-01-24 | 9,300 | 9,300 | 9,160 | 9,160 | 178,150 | 3,053.33 |
| 2001-01-23 | 9,250 | 9,290 | 9,160 | 9,250 | 134,000 | 3,083.33 |
| 2001-01-22 | 9,610 | 9,730 | 9,230 | 9,360 | 156,900 | 3,120 |
| 2001-01-19 | 10,200 | 10,290 | 9,750 | 9,750 | 189,600 | 3,250 |
| 2001-01-18 | 10,080 | 10,080 | 9,800 | 10,000 | 193,650 | 3,333.33 |
| 2001-01-17 | 9,790 | 9,820 | 9,700 | 9,700 | 117,200 | 3,233.33 |
| 2001-01-16 | 10,250 | 10,350 | 9,920 | 9,920 | 233,700 | 3,306.67 |
| 2001-01-15 | 9,800 | 10,390 | 9,800 | 10,060 | 202,350 | 3,353.33 |
| 2001-01-12 | 9,200 | 9,900 | 9,200 | 9,900 | 150,350 | 3,300 |
| 2001-01-11 | 9,300 | 9,320 | 9,180 | 9,290 | 52,850 | 3,096.67 |
| 2001-01-10 | 9,250 | 9,410 | 9,190 | 9,300 | 49,450 | 3,100 |
| 2001-01-09 | 9,140 | 9,580 | 9,120 | 9,500 | 70,100 | 3,166.67 |
| 2001-01-05 | 9,690 | 9,800 | 9,220 | 9,340 | 107,800 | 3,113.33 |
| 2001-01-04 | 9,130 | 9,700 | 9,130 | 9,550 | 69,900 | 3,183.33 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2005-03-28]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
