8570 イオンフィナンシャルサービス(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 | 7,570 | 7,570 | 7,420 | 7,500 | 49,100 | 2,272.73 |
| 2001-12-27 | 7,500 | 7,520 | 7,450 | 7,500 | 32,400 | 2,272.73 |
| 2001-12-26 | 7,670 | 7,670 | 7,500 | 7,540 | 51,700 | 2,284.85 |
| 2001-12-25 | 7,600 | 7,650 | 7,530 | 7,590 | 43,000 | 2,300 |
| 2001-12-21 | 7,900 | 7,930 | 7,650 | 7,710 | 57,700 | 2,336.36 |
| 2001-12-20 | 7,530 | 7,950 | 7,530 | 7,950 | 133,300 | 2,409.09 |
| 2001-12-19 | 7,550 | 7,550 | 7,440 | 7,450 | 47,600 | 2,257.58 |
| 2001-12-18 | 7,550 | 7,630 | 7,450 | 7,550 | 87,400 | 2,287.88 |
| 2001-12-17 | 7,400 | 7,800 | 7,110 | 7,410 | 59,100 | 2,245.45 |
| 2001-12-14 | 7,550 | 7,620 | 7,500 | 7,620 | 213,900 | 2,309.09 |
| 2001-12-13 | 7,690 | 7,720 | 7,530 | 7,600 | 90,900 | 2,303.03 |
| 2001-12-12 | 7,390 | 7,650 | 7,260 | 7,500 | 121,700 | 2,272.73 |
| 2001-12-11 | 7,270 | 7,310 | 7,180 | 7,200 | 58,500 | 2,181.82 |
| 2001-12-10 | 7,050 | 7,300 | 7,020 | 7,280 | 90,900 | 2,206.06 |
| 2001-12-07 | 7,230 | 7,370 | 7,050 | 7,050 | 65,300 | 2,136.36 |
| 2001-12-06 | 7,440 | 7,650 | 7,320 | 7,330 | 53,100 | 2,221.21 |
| 2001-12-05 | 7,420 | 7,420 | 7,350 | 7,400 | 53,700 | 2,242.42 |
| 2001-12-04 | 7,390 | 7,430 | 7,300 | 7,400 | 49,700 | 2,242.42 |
| 2001-12-03 | 7,380 | 7,380 | 7,280 | 7,320 | 32,000 | 2,218.18 |
| 2001-11-30 | 7,430 | 7,460 | 7,220 | 7,330 | 97,600 | 2,221.21 |
| 2001-11-29 | 7,330 | 7,400 | 7,250 | 7,330 | 82,300 | 2,221.21 |
| 2001-11-28 | 7,270 | 7,440 | 7,200 | 7,330 | 97,400 | 2,221.21 |
| 2001-11-27 | 7,250 | 7,300 | 7,140 | 7,170 | 65,300 | 2,172.73 |
| 2001-11-26 | 7,200 | 7,330 | 7,120 | 7,180 | 68,700 | 2,175.76 |
| 2001-11-22 | 7,180 | 7,200 | 7,060 | 7,190 | 27,100 | 2,178.79 |
| 2001-11-21 | 6,970 | 7,200 | 6,970 | 7,200 | 50,700 | 2,181.82 |
| 2001-11-20 | 7,140 | 7,180 | 6,900 | 6,960 | 72,700 | 2,109.09 |
| 2001-11-19 | 7,180 | 7,200 | 7,050 | 7,130 | 25,000 | 2,160.61 |
| 2001-11-16 | 7,060 | 7,190 | 6,990 | 7,190 | 72,700 | 2,178.79 |
| 2001-11-15 | 7,140 | 7,180 | 7,000 | 7,060 | 26,000 | 2,139.39 |
| 2001-11-14 | 7,160 | 7,200 | 7,070 | 7,140 | 42,900 | 2,163.64 |
| 2001-11-13 | 7,140 | 7,140 | 6,930 | 7,060 | 22,000 | 2,139.39 |
| 2001-11-12 | 6,950 | 7,060 | 6,900 | 7,050 | 19,800 | 2,136.36 |
| 2001-11-09 | 7,100 | 7,180 | 6,890 | 6,890 | 53,700 | 2,087.88 |
| 2001-11-08 | 7,070 | 7,080 | 6,930 | 7,020 | 79,900 | 2,127.27 |
| 2001-11-07 | 7,020 | 7,050 | 6,830 | 6,930 | 49,300 | 2,100 |
| 2001-11-06 | 7,200 | 7,200 | 7,010 | 7,180 | 32,100 | 2,175.76 |
| 2001-11-05 | 7,170 | 7,180 | 6,920 | 7,130 | 38,100 | 2,160.61 |
| 2001-11-02 | 6,830 | 7,220 | 6,830 | 7,140 | 44,400 | 2,163.64 |
| 2001-11-01 | 7,250 | 7,250 | 6,900 | 6,930 | 40,700 | 2,100 |
| 2001-10-31 | 7,180 | 7,280 | 7,150 | 7,200 | 60,800 | 2,181.82 |
| 2001-10-30 | 7,300 | 7,330 | 6,900 | 6,980 | 102,000 | 2,115.15 |
| 2001-10-29 | 7,300 | 7,350 | 7,240 | 7,350 | 78,800 | 2,227.27 |
| 2001-10-26 | 7,200 | 7,240 | 7,100 | 7,150 | 178,000 | 2,166.67 |
| 2001-10-25 | 7,100 | 7,140 | 7,030 | 7,080 | 111,500 | 2,145.45 |
| 2001-10-24 | 6,990 | 7,170 | 6,990 | 7,070 | 145,600 | 2,142.42 |
| 2001-10-23 | 6,860 | 6,970 | 6,670 | 6,960 | 127,100 | 2,109.09 |
| 2001-10-22 | 7,090 | 7,090 | 6,870 | 6,870 | 48,000 | 2,081.82 |
| 2001-10-19 | 7,000 | 7,180 | 7,000 | 7,100 | 73,300 | 2,151.52 |
| 2001-10-18 | 6,810 | 6,940 | 6,810 | 6,940 | 40,200 | 2,103.03 |
| 2001-10-17 | 6,990 | 7,100 | 6,920 | 6,980 | 50,000 | 2,115.15 |
| 2001-10-16 | 6,820 | 7,030 | 6,820 | 6,990 | 41,300 | 2,118.18 |
| 2001-10-15 | 6,980 | 6,980 | 6,790 | 6,920 | 68,400 | 2,096.97 |
| 2001-10-12 | 6,970 | 6,970 | 6,710 | 6,920 | 63,800 | 2,096.97 |
| 2001-10-11 | 7,040 | 7,060 | 6,890 | 6,920 | 34,100 | 2,096.97 |
| 2001-10-10 | 7,110 | 7,120 | 6,810 | 6,990 | 89,400 | 2,118.18 |
| 2001-10-09 | 6,900 | 7,090 | 6,810 | 6,810 | 53,800 | 2,063.64 |
| 2001-10-05 | 7,000 | 7,000 | 6,790 | 6,900 | 74,500 | 2,090.91 |
| 2001-10-04 | 6,830 | 6,990 | 6,680 | 6,980 | 81,100 | 2,115.15 |
| 2001-10-03 | 7,290 | 7,310 | 6,930 | 7,130 | 52,800 | 2,160.61 |
| 2001-10-02 | 7,100 | 7,350 | 7,100 | 7,200 | 92,900 | 2,181.82 |
| 2001-10-01 | 6,710 | 7,090 | 6,620 | 6,960 | 82,900 | 2,109.09 |
| 2001-09-28 | 6,550 | 6,660 | 6,520 | 6,600 | 73,400 | 2,000 |
| 2001-09-27 | 6,210 | 6,390 | 6,200 | 6,390 | 40,600 | 1,936.36 |
| 2001-09-26 | 6,200 | 6,270 | 6,010 | 6,200 | 119,400 | 1,878.79 |
| 2001-09-25 | 6,390 | 6,400 | 6,160 | 6,200 | 100,400 | 1,878.79 |
| 2001-09-21 | 6,080 | 6,290 | 6,080 | 6,220 | 59,800 | 1,884.85 |
| 2001-09-20 | 6,200 | 6,290 | 5,900 | 6,280 | 49,500 | 1,903.03 |
| 2001-09-19 | 6,400 | 6,460 | 6,300 | 6,410 | 62,100 | 1,942.42 |
| 2001-09-18 | 6,200 | 6,390 | 6,120 | 6,320 | 68,300 | 1,915.15 |
| 2001-09-17 | 6,180 | 6,180 | 6,000 | 6,120 | 42,200 | 1,854.55 |
| 2001-09-14 | 6,330 | 6,490 | 6,150 | 6,280 | 61,300 | 1,903.03 |
| 2001-09-13 | 6,090 | 6,280 | 6,080 | 6,230 | 26,600 | 1,887.88 |
| 2001-09-12 | 6,010 | 6,290 | 6,010 | 6,100 | 28,000 | 1,848.48 |
| 2001-09-11 | 6,500 | 6,510 | 6,460 | 6,510 | 32,000 | 1,972.73 |
| 2001-09-10 | 6,770 | 6,770 | 6,430 | 6,640 | 34,100 | 2,012.12 |
| 2001-09-07 | 6,600 | 6,700 | 6,530 | 6,670 | 50,800 | 2,021.21 |
| 2001-09-06 | 6,530 | 6,830 | 6,520 | 6,800 | 53,500 | 2,060.61 |
| 2001-09-05 | 6,490 | 6,840 | 6,400 | 6,830 | 119,500 | 2,069.70 |
| 2001-09-04 | 6,090 | 6,520 | 6,090 | 6,500 | 104,700 | 1,969.70 |
| 2001-09-03 | 6,200 | 6,320 | 6,070 | 6,130 | 111,200 | 1,857.58 |
| 2001-08-31 | 6,700 | 6,700 | 6,520 | 6,600 | 96,700 | 2,000 |
| 2001-08-30 | 6,720 | 6,810 | 6,610 | 6,800 | 70,200 | 2,060.61 |
| 2001-08-29 | 6,880 | 6,900 | 6,780 | 6,820 | 19,600 | 2,066.67 |
| 2001-08-28 | 6,920 | 6,980 | 6,870 | 6,980 | 21,600 | 2,115.15 |
| 2001-08-27 | 7,000 | 7,060 | 6,920 | 6,920 | 33,900 | 2,096.97 |
| 2001-08-24 | 7,220 | 7,220 | 6,860 | 7,020 | 34,500 | 2,127.27 |
| 2001-08-23 | 7,190 | 7,190 | 7,000 | 7,120 | 34,900 | 2,157.58 |
| 2001-08-22 | 7,100 | 7,200 | 7,040 | 7,190 | 62,500 | 2,178.79 |
| 2001-08-21 | 7,300 | 7,300 | 7,180 | 7,250 | 29,100 | 2,196.97 |
| 2001-08-20 | 7,390 | 7,390 | 7,210 | 7,360 | 63,400 | 2,230.30 |
| 2001-08-17 | 7,640 | 7,640 | 7,290 | 7,290 | 26,000 | 2,209.09 |
| 2001-08-16 | 7,330 | 7,580 | 7,200 | 7,540 | 33,700 | 2,284.85 |
| 2001-08-15 | 7,230 | 7,500 | 7,190 | 7,440 | 26,300 | 2,254.55 |
| 2001-08-14 | 7,100 | 7,210 | 7,040 | 7,150 | 110,000 | 2,166.67 |
| 2001-08-13 | 7,580 | 7,580 | 7,170 | 7,240 | 26,000 | 2,193.94 |
| 2001-08-10 | 7,260 | 7,400 | 7,260 | 7,310 | 12,100 | 2,215.15 |
| 2001-08-09 | 7,370 | 7,450 | 7,300 | 7,300 | 9,700 | 2,212.12 |
| 2001-08-08 | 7,540 | 7,600 | 7,460 | 7,540 | 13,800 | 2,284.85 |
| 2001-08-07 | 7,400 | 7,580 | 7,400 | 7,540 | 28,700 | 2,284.85 |
| 2001-08-06 | 7,240 | 7,400 | 7,220 | 7,400 | 7,200 | 2,242.42 |
| 2001-08-03 | 7,450 | 7,450 | 7,300 | 7,340 | 35,800 | 2,224.24 |
| 2001-08-02 | 7,360 | 7,690 | 7,330 | 7,540 | 60,300 | 2,284.85 |
| 2001-08-01 | 7,460 | 7,490 | 7,250 | 7,360 | 56,200 | 2,230.30 |
| 2001-07-31 | 7,250 | 7,500 | 7,250 | 7,460 | 69,100 | 2,260.61 |
| 2001-07-30 | 7,040 | 7,100 | 6,950 | 7,050 | 28,500 | 2,136.36 |
| 2001-07-27 | 6,830 | 7,050 | 6,830 | 6,840 | 26,100 | 2,072.73 |
| 2001-07-26 | 6,810 | 6,900 | 6,810 | 6,900 | 24,200 | 2,090.91 |
| 2001-07-25 | 6,800 | 7,100 | 6,790 | 6,810 | 33,400 | 2,063.64 |
| 2001-07-24 | 6,490 | 6,700 | 6,490 | 6,690 | 57,300 | 2,027.27 |
| 2001-07-23 | 6,810 | 6,870 | 6,450 | 6,490 | 42,700 | 1,966.67 |
| 2001-07-19 | 6,990 | 7,000 | 6,840 | 6,900 | 46,200 | 2,090.91 |
| 2001-07-18 | 7,010 | 7,140 | 6,910 | 6,990 | 31,000 | 2,118.18 |
| 2001-07-17 | 6,950 | 7,200 | 6,950 | 7,110 | 43,200 | 2,154.55 |
| 2001-07-16 | 7,290 | 7,290 | 7,150 | 7,150 | 21,600 | 2,166.67 |
| 2001-07-13 | 7,370 | 7,370 | 7,250 | 7,300 | 18,000 | 2,212.12 |
| 2001-07-12 | 7,370 | 7,460 | 7,370 | 7,410 | 79,800 | 2,245.45 |
| 2001-07-11 | 7,370 | 7,400 | 7,250 | 7,370 | 34,700 | 2,233.33 |
| 2001-07-10 | 7,370 | 7,450 | 7,340 | 7,420 | 72,000 | 2,248.48 |
| 2001-07-09 | 7,450 | 7,450 | 7,370 | 7,370 | 59,100 | 2,233.33 |
| 2001-07-06 | 7,740 | 7,800 | 7,550 | 7,590 | 60,700 | 2,300 |
| 2001-07-05 | 7,790 | 7,980 | 7,790 | 7,940 | 109,200 | 2,406.06 |
| 2001-07-04 | 7,800 | 7,830 | 7,700 | 7,790 | 47,700 | 2,360.61 |
| 2001-07-03 | 7,510 | 7,800 | 7,470 | 7,800 | 67,200 | 2,363.64 |
| 2001-07-02 | 7,600 | 7,600 | 7,430 | 7,530 | 38,100 | 2,281.82 |
| 2001-06-29 | 7,570 | 7,680 | 7,400 | 7,400 | 44,900 | 2,242.42 |
| 2001-06-28 | 7,500 | 7,550 | 7,350 | 7,370 | 38,100 | 2,233.33 |
| 2001-06-27 | 7,520 | 7,600 | 7,400 | 7,510 | 161,200 | 2,275.76 |
| 2001-06-26 | 7,200 | 7,870 | 7,190 | 7,870 | 152,000 | 2,384.85 |
| 2001-06-25 | 7,100 | 7,350 | 7,080 | 7,240 | 67,700 | 2,193.94 |
| 2001-06-22 | 7,030 | 7,090 | 6,980 | 7,020 | 77,000 | 2,127.27 |
| 2001-06-21 | 7,100 | 7,110 | 6,970 | 7,030 | 54,300 | 2,130.30 |
| 2001-06-20 | 6,860 | 7,140 | 6,840 | 7,140 | 94,600 | 2,163.64 |
| 2001-06-19 | 6,790 | 6,950 | 6,770 | 6,860 | 66,700 | 2,078.79 |
| 2001-06-18 | 6,870 | 6,980 | 6,760 | 6,790 | 53,100 | 2,057.58 |
| 2001-06-15 | 7,170 | 7,170 | 6,920 | 7,070 | 42,400 | 2,142.42 |
| 2001-06-14 | 6,890 | 7,190 | 6,890 | 7,190 | 54,000 | 2,178.79 |
| 2001-06-13 | 6,960 | 7,140 | 6,910 | 7,090 | 57,100 | 2,148.48 |
| 2001-06-12 | 6,930 | 7,010 | 6,760 | 6,760 | 45,100 | 2,048.48 |
| 2001-06-11 | 7,110 | 7,280 | 7,110 | 7,230 | 18,900 | 2,190.91 |
| 2001-06-08 | 7,280 | 7,280 | 7,150 | 7,150 | 68,800 | 2,166.67 |
| 2001-06-07 | 7,150 | 7,240 | 7,070 | 7,240 | 48,900 | 2,193.94 |
| 2001-06-06 | 7,250 | 7,290 | 7,110 | 7,240 | 12,600 | 2,193.94 |
| 2001-06-05 | 7,100 | 7,360 | 7,090 | 7,350 | 60,700 | 2,227.27 |
| 2001-06-04 | 6,900 | 7,230 | 6,860 | 7,160 | 65,000 | 2,169.70 |
| 2001-06-01 | 7,100 | 7,100 | 6,810 | 6,840 | 46,600 | 2,072.73 |
| 2001-05-31 | 6,700 | 7,030 | 6,690 | 7,030 | 26,700 | 2,130.30 |
| 2001-05-30 | 7,110 | 7,140 | 6,820 | 6,850 | 25,300 | 2,075.76 |
| 2001-05-29 | 7,090 | 7,240 | 7,090 | 7,190 | 20,100 | 2,178.79 |
| 2001-05-28 | 7,160 | 7,240 | 6,900 | 6,940 | 9,700 | 2,103.03 |
| 2001-05-25 | 7,180 | 7,250 | 7,150 | 7,160 | 41,700 | 2,169.70 |
| 2001-05-24 | 7,000 | 7,160 | 6,930 | 7,150 | 25,400 | 2,166.67 |
| 2001-05-23 | 7,200 | 7,240 | 6,980 | 6,980 | 28,300 | 2,115.15 |
| 2001-05-22 | 7,240 | 7,240 | 7,100 | 7,100 | 34,400 | 2,151.52 |
| 2001-05-21 | 7,100 | 7,250 | 6,990 | 7,010 | 39,200 | 2,124.24 |
| 2001-05-18 | 7,000 | 7,080 | 6,950 | 7,030 | 26,300 | 2,130.30 |
| 2001-05-17 | 6,830 | 7,000 | 6,820 | 6,950 | 26,800 | 2,106.06 |
| 2001-05-16 | 6,800 | 6,950 | 6,660 | 6,660 | 14,800 | 2,018.18 |
| 2001-05-15 | 6,850 | 7,090 | 6,850 | 7,090 | 16,900 | 2,148.48 |
| 2001-05-14 | 7,050 | 7,090 | 7,000 | 7,050 | 59,200 | 2,136.36 |
| 2001-05-11 | 7,030 | 7,050 | 6,950 | 6,950 | 27,700 | 2,106.06 |
| 2001-05-10 | 6,640 | 6,990 | 6,640 | 6,930 | 41,100 | 2,100 |
| 2001-05-09 | 6,950 | 6,950 | 6,560 | 6,600 | 28,600 | 2,000 |
| 2001-05-08 | 7,040 | 7,050 | 6,800 | 6,840 | 54,500 | 2,072.73 |
| 2001-05-07 | 7,090 | 7,130 | 6,930 | 7,130 | 46,700 | 2,160.61 |
| 2001-05-02 | 6,890 | 7,160 | 6,800 | 7,130 | 54,400 | 2,160.61 |
| 2001-05-01 | 6,800 | 6,800 | 6,560 | 6,790 | 34,800 | 2,057.58 |
| 2001-04-27 | 6,480 | 6,670 | 6,370 | 6,670 | 44,900 | 2,021.21 |
| 2001-04-26 | 6,600 | 6,730 | 6,350 | 6,410 | 62,300 | 1,942.42 |
| 2001-04-25 | 6,370 | 6,540 | 6,360 | 6,480 | 107,300 | 1,963.64 |
| 2001-04-24 | 6,290 | 6,400 | 6,270 | 6,400 | 97,400 | 1,939.39 |
| 2001-04-23 | 6,150 | 6,250 | 6,150 | 6,220 | 41,700 | 1,884.85 |
| 2001-04-20 | 6,200 | 6,200 | 6,070 | 6,180 | 77,200 | 1,872.73 |
| 2001-04-19 | 6,240 | 6,250 | 6,050 | 6,110 | 100,700 | 1,851.52 |
| 2001-04-18 | 6,150 | 6,220 | 6,150 | 6,200 | 56,700 | 1,878.79 |
| 2001-04-17 | 6,100 | 6,130 | 6,070 | 6,100 | 57,600 | 1,848.48 |
| 2001-04-16 | 6,080 | 6,100 | 6,040 | 6,090 | 37,900 | 1,845.45 |
| 2001-04-13 | 6,100 | 6,110 | 6,040 | 6,080 | 83,100 | 1,842.42 |
| 2001-04-12 | 6,170 | 6,240 | 6,060 | 6,100 | 128,000 | 1,848.48 |
| 2001-04-11 | 6,370 | 6,380 | 6,120 | 6,250 | 79,700 | 1,893.94 |
| 2001-04-10 | 6,250 | 6,490 | 6,080 | 6,290 | 146,500 | 1,906.06 |
| 2001-04-09 | 6,160 | 6,250 | 6,130 | 6,250 | 46,100 | 1,893.94 |
| 2001-04-06 | 6,140 | 6,190 | 6,050 | 6,120 | 69,800 | 1,854.55 |
| 2001-04-05 | 6,190 | 6,190 | 6,030 | 6,040 | 87,800 | 1,830.30 |
| 2001-04-04 | 6,200 | 6,220 | 6,140 | 6,140 | 67,100 | 1,860.61 |
| 2001-04-03 | 6,150 | 6,300 | 6,140 | 6,300 | 90,000 | 1,909.09 |
| 2001-04-02 | 6,250 | 6,250 | 6,010 | 6,080 | 93,300 | 1,842.42 |
| 2001-03-30 | 6,100 | 6,300 | 6,070 | 6,150 | 126,500 | 1,863.64 |
| 2001-03-29 | 6,380 | 6,380 | 6,300 | 6,300 | 44,000 | 1,909.09 |
| 2001-03-28 | 6,250 | 6,400 | 6,200 | 6,400 | 52,000 | 1,939.39 |
| 2001-03-27 | 6,150 | 6,350 | 6,110 | 6,240 | 52,000 | 1,890.91 |
| 2001-03-26 | 6,020 | 6,400 | 6,020 | 6,400 | 107,900 | 1,939.39 |
| 2001-03-23 | 6,060 | 6,150 | 6,030 | 6,100 | 40,900 | 1,848.48 |
| 2001-03-22 | 6,250 | 6,300 | 6,120 | 6,120 | 29,900 | 1,854.55 |
| 2001-03-21 | 6,010 | 6,250 | 6,010 | 6,250 | 120,600 | 1,893.94 |
| 2001-03-19 | 5,950 | 6,000 | 5,930 | 6,000 | 63,800 | 1,818.18 |
| 2001-03-16 | 5,920 | 6,030 | 5,910 | 5,950 | 75,400 | 1,803.03 |
| 2001-03-15 | 6,000 | 6,060 | 5,930 | 6,060 | 70,200 | 1,836.36 |
| 2001-03-14 | 6,030 | 6,090 | 6,030 | 6,050 | 43,100 | 1,833.33 |
| 2001-03-13 | 6,110 | 6,190 | 6,010 | 6,120 | 78,200 | 1,854.55 |
| 2001-03-12 | 6,220 | 6,270 | 6,110 | 6,110 | 75,300 | 1,851.52 |
| 2001-03-09 | 6,460 | 6,460 | 6,300 | 6,420 | 139,200 | 1,945.45 |
| 2001-03-08 | 6,210 | 6,290 | 6,170 | 6,280 | 65,100 | 1,903.03 |
| 2001-03-07 | 6,350 | 6,500 | 6,210 | 6,400 | 61,100 | 1,939.39 |
| 2001-03-06 | 6,140 | 6,300 | 6,070 | 6,180 | 52,100 | 1,872.73 |
| 2001-03-05 | 6,140 | 6,140 | 5,980 | 5,980 | 60,700 | 1,812.12 |
| 2001-03-02 | 6,450 | 6,450 | 6,200 | 6,200 | 73,100 | 1,878.79 |
| 2001-03-01 | 6,300 | 6,550 | 6,240 | 6,550 | 63,400 | 1,984.85 |
| 2001-02-28 | 6,010 | 6,230 | 6,010 | 6,200 | 74,900 | 1,878.79 |
| 2001-02-27 | 6,290 | 6,340 | 6,000 | 6,000 | 24,600 | 1,818.18 |
| 2001-02-26 | 6,200 | 6,390 | 6,200 | 6,260 | 17,900 | 1,896.97 |
| 2001-02-23 | 6,290 | 6,300 | 6,130 | 6,300 | 31,100 | 1,909.09 |
| 2001-02-22 | 6,290 | 6,290 | 6,100 | 6,210 | 23,700 | 1,881.82 |
| 2001-02-21 | 6,220 | 6,400 | 6,210 | 6,400 | 8,100 | 1,939.39 |
| 2001-02-20 | 6,220 | 6,500 | 6,100 | 6,500 | 32,300 | 1,969.70 |
| 2001-02-19 | 6,150 | 6,260 | 6,150 | 6,210 | 9,700 | 1,881.82 |
| 2001-02-16 | 6,200 | 6,310 | 6,130 | 6,150 | 50,800 | 1,863.64 |
| 2001-02-15 | 6,080 | 6,150 | 6,060 | 6,130 | 20,400 | 1,857.58 |
| 2001-02-14 | 6,050 | 6,140 | 6,020 | 6,070 | 14,000 | 1,839.39 |
| 2001-02-13 | 6,300 | 6,300 | 6,080 | 6,110 | 6,800 | 1,851.52 |
| 2001-02-09 | 6,050 | 6,300 | 6,030 | 6,200 | 34,100 | 1,878.79 |
| 2001-02-08 | 6,190 | 6,190 | 6,000 | 6,150 | 16,200 | 1,863.64 |
| 2001-02-07 | 6,190 | 6,210 | 6,090 | 6,200 | 19,400 | 1,878.79 |
| 2001-02-06 | 6,180 | 6,240 | 6,050 | 6,240 | 27,700 | 1,890.91 |
| 2001-02-05 | 6,190 | 6,190 | 6,000 | 6,030 | 30,700 | 1,827.27 |
| 2001-02-02 | 6,170 | 6,300 | 6,170 | 6,200 | 31,500 | 1,878.79 |
| 2001-02-01 | 6,110 | 6,210 | 6,110 | 6,190 | 12,000 | 1,875.76 |
| 2001-01-31 | 6,190 | 6,300 | 6,090 | 6,300 | 16,600 | 1,909.09 |
| 2001-01-30 | 6,250 | 6,250 | 6,050 | 6,220 | 14,900 | 1,884.85 |
| 2001-01-29 | 6,160 | 6,240 | 6,150 | 6,230 | 8,100 | 1,887.88 |
| 2001-01-26 | 6,120 | 6,290 | 6,120 | 6,260 | 21,800 | 1,896.97 |
| 2001-01-25 | 6,360 | 6,360 | 6,110 | 6,110 | 22,900 | 1,851.52 |
| 2001-01-24 | 6,080 | 6,260 | 6,080 | 6,160 | 13,000 | 1,866.67 |
| 2001-01-23 | 6,340 | 6,350 | 6,060 | 6,350 | 21,600 | 1,924.24 |
| 2001-01-22 | 6,060 | 6,350 | 6,010 | 6,350 | 37,300 | 1,924.24 |
| 2001-01-19 | 5,970 | 6,030 | 5,800 | 5,860 | 87,000 | 1,775.76 |
| 2001-01-18 | 6,230 | 6,300 | 6,030 | 6,070 | 33,600 | 1,839.39 |
| 2001-01-17 | 6,040 | 6,150 | 6,030 | 6,030 | 50,700 | 1,827.27 |
| 2001-01-16 | 6,200 | 6,200 | 6,020 | 6,090 | 40,300 | 1,845.45 |
| 2001-01-15 | 6,200 | 6,250 | 6,150 | 6,210 | 22,000 | 1,881.82 |
| 2001-01-12 | 6,200 | 6,300 | 6,190 | 6,270 | 66,100 | 1,900 |
| 2001-01-11 | 6,170 | 6,270 | 6,030 | 6,150 | 61,800 | 1,863.64 |
| 2001-01-10 | 6,190 | 6,300 | 5,920 | 6,030 | 51,400 | 1,827.27 |
| 2001-01-09 | 6,560 | 6,560 | 6,360 | 6,390 | 48,700 | 1,936.36 |
| 2001-01-05 | 6,690 | 6,730 | 6,650 | 6,660 | 14,500 | 2,018.18 |
| 2001-01-04 | 6,650 | 6,700 | 6,500 | 6,500 | 16,000 | 1,969.70 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
