9475 (株)昭文社ホールディングス 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 | 1,299 | 1,320 | 1,280 | 1,320 | 11,600 | 1,320 |
| 2001-12-27 | 1,280 | 1,309 | 1,280 | 1,309 | 19,600 | 1,309 |
| 2001-12-26 | 1,295 | 1,299 | 1,277 | 1,281 | 7,200 | 1,281 |
| 2001-12-25 | 1,298 | 1,298 | 1,250 | 1,270 | 14,000 | 1,270 |
| 2001-12-21 | 1,250 | 1,299 | 1,249 | 1,298 | 20,100 | 1,298 |
| 2001-12-20 | 1,270 | 1,279 | 1,220 | 1,279 | 22,700 | 1,279 |
| 2001-12-19 | 1,253 | 1,273 | 1,247 | 1,270 | 10,000 | 1,270 |
| 2001-12-18 | 1,281 | 1,298 | 1,260 | 1,260 | 10,800 | 1,260 |
| 2001-12-17 | 1,300 | 1,330 | 1,290 | 1,301 | 30,700 | 1,301 |
| 2001-12-14 | 1,250 | 1,295 | 1,250 | 1,295 | 52,500 | 1,295 |
| 2001-12-13 | 1,231 | 1,288 | 1,231 | 1,288 | 30,000 | 1,288 |
| 2001-12-12 | 1,200 | 1,250 | 1,191 | 1,246 | 27,000 | 1,246 |
| 2001-12-11 | 1,224 | 1,225 | 1,211 | 1,220 | 19,800 | 1,220 |
| 2001-12-10 | 1,225 | 1,225 | 1,210 | 1,224 | 10,300 | 1,224 |
| 2001-12-07 | 1,245 | 1,245 | 1,225 | 1,226 | 12,500 | 1,226 |
| 2001-12-06 | 1,205 | 1,290 | 1,205 | 1,285 | 39,000 | 1,285 |
| 2001-12-05 | 1,210 | 1,233 | 1,206 | 1,225 | 23,800 | 1,225 |
| 2001-12-04 | 1,220 | 1,230 | 1,200 | 1,230 | 13,200 | 1,230 |
| 2001-12-03 | 1,270 | 1,270 | 1,221 | 1,221 | 11,200 | 1,221 |
| 2001-11-30 | 1,220 | 1,255 | 1,210 | 1,250 | 39,000 | 1,250 |
| 2001-11-29 | 1,200 | 1,224 | 1,195 | 1,221 | 27,600 | 1,221 |
| 2001-11-28 | 1,205 | 1,206 | 1,190 | 1,201 | 12,300 | 1,201 |
| 2001-11-27 | 1,201 | 1,208 | 1,198 | 1,208 | 20,200 | 1,208 |
| 2001-11-26 | 1,208 | 1,223 | 1,200 | 1,210 | 26,500 | 1,210 |
| 2001-11-22 | 1,192 | 1,205 | 1,192 | 1,203 | 10,600 | 1,203 |
| 2001-11-21 | 1,199 | 1,202 | 1,189 | 1,195 | 16,200 | 1,195 |
| 2001-11-20 | 1,200 | 1,220 | 1,195 | 1,201 | 14,300 | 1,201 |
| 2001-11-19 | 1,190 | 1,214 | 1,190 | 1,200 | 22,000 | 1,200 |
| 2001-11-16 | 1,171 | 1,200 | 1,171 | 1,192 | 11,000 | 1,192 |
| 2001-11-15 | 1,180 | 1,209 | 1,171 | 1,209 | 9,600 | 1,209 |
| 2001-11-14 | 1,170 | 1,182 | 1,161 | 1,180 | 23,000 | 1,180 |
| 2001-11-13 | 1,171 | 1,185 | 1,171 | 1,185 | 11,000 | 1,185 |
| 2001-11-12 | 1,182 | 1,193 | 1,182 | 1,187 | 12,700 | 1,187 |
| 2001-11-09 | 1,190 | 1,198 | 1,171 | 1,190 | 18,800 | 1,190 |
| 2001-11-08 | 1,199 | 1,204 | 1,191 | 1,204 | 17,500 | 1,204 |
| 2001-11-07 | 1,210 | 1,210 | 1,196 | 1,210 | 17,600 | 1,210 |
| 2001-11-06 | 1,198 | 1,210 | 1,192 | 1,210 | 19,300 | 1,210 |
| 2001-11-05 | 1,200 | 1,209 | 1,179 | 1,198 | 22,700 | 1,198 |
| 2001-11-02 | 1,200 | 1,208 | 1,197 | 1,198 | 11,000 | 1,198 |
| 2001-11-01 | 1,199 | 1,210 | 1,190 | 1,191 | 19,200 | 1,191 |
| 2001-10-31 | 1,219 | 1,230 | 1,202 | 1,215 | 9,000 | 1,215 |
| 2001-10-30 | 1,234 | 1,241 | 1,215 | 1,234 | 14,000 | 1,234 |
| 2001-10-29 | 1,237 | 1,244 | 1,235 | 1,237 | 10,800 | 1,237 |
| 2001-10-26 | 1,237 | 1,242 | 1,225 | 1,237 | 7,300 | 1,237 |
| 2001-10-25 | 1,236 | 1,249 | 1,225 | 1,228 | 13,100 | 1,228 |
| 2001-10-24 | 1,230 | 1,240 | 1,220 | 1,231 | 9,000 | 1,231 |
| 2001-10-23 | 1,205 | 1,220 | 1,201 | 1,220 | 6,800 | 1,220 |
| 2001-10-22 | 1,201 | 1,209 | 1,191 | 1,191 | 7,900 | 1,191 |
| 2001-10-19 | 1,196 | 1,214 | 1,181 | 1,214 | 11,100 | 1,214 |
| 2001-10-18 | 1,220 | 1,239 | 1,181 | 1,236 | 7,900 | 1,236 |
| 2001-10-17 | 1,235 | 1,244 | 1,227 | 1,240 | 4,200 | 1,240 |
| 2001-10-16 | 1,250 | 1,250 | 1,230 | 1,231 | 5,500 | 1,231 |
| 2001-10-15 | 1,249 | 1,249 | 1,220 | 1,230 | 21,000 | 1,230 |
| 2001-10-12 | 1,202 | 1,260 | 1,202 | 1,260 | 29,000 | 1,260 |
| 2001-10-11 | 1,191 | 1,220 | 1,185 | 1,220 | 17,300 | 1,220 |
| 2001-10-10 | 1,193 | 1,199 | 1,165 | 1,185 | 24,700 | 1,185 |
| 2001-10-09 | 1,199 | 1,213 | 1,199 | 1,213 | 11,800 | 1,213 |
| 2001-10-05 | 1,211 | 1,220 | 1,195 | 1,208 | 11,500 | 1,208 |
| 2001-10-04 | 1,200 | 1,212 | 1,191 | 1,212 | 24,300 | 1,212 |
| 2001-10-03 | 1,201 | 1,215 | 1,190 | 1,203 | 15,500 | 1,203 |
| 2001-10-02 | 1,226 | 1,238 | 1,181 | 1,211 | 24,800 | 1,211 |
| 2001-10-01 | 1,220 | 1,240 | 1,180 | 1,226 | 13,600 | 1,226 |
| 2001-09-28 | 1,209 | 1,210 | 1,190 | 1,210 | 18,300 | 1,210 |
| 2001-09-27 | 1,171 | 1,199 | 1,165 | 1,199 | 10,000 | 1,199 |
| 2001-09-26 | 1,168 | 1,171 | 1,164 | 1,171 | 9,900 | 1,171 |
| 2001-09-25 | 1,200 | 1,200 | 1,165 | 1,188 | 16,800 | 1,188 |
| 2001-09-21 | 1,101 | 1,140 | 1,100 | 1,140 | 8,400 | 1,140 |
| 2001-09-20 | 1,101 | 1,125 | 1,100 | 1,125 | 10,400 | 1,125 |
| 2001-09-19 | 1,090 | 1,165 | 1,090 | 1,153 | 8,800 | 1,153 |
| 2001-09-18 | 1,061 | 1,100 | 1,061 | 1,085 | 27,600 | 1,085 |
| 2001-09-17 | 1,129 | 1,129 | 1,060 | 1,101 | 12,200 | 1,101 |
| 2001-09-14 | 1,160 | 1,180 | 1,150 | 1,150 | 38,200 | 1,150 |
| 2001-09-13 | 1,020 | 1,160 | 1,020 | 1,159 | 25,900 | 1,159 |
| 2001-09-12 | 1,100 | 1,140 | 1,100 | 1,100 | 37,000 | 1,100 |
| 2001-09-11 | 1,200 | 1,203 | 1,186 | 1,200 | 26,000 | 1,200 |
| 2001-09-10 | 1,241 | 1,242 | 1,200 | 1,231 | 46,200 | 1,231 |
| 2001-09-07 | 1,201 | 1,215 | 1,200 | 1,215 | 21,300 | 1,215 |
| 2001-09-06 | 1,201 | 1,216 | 1,201 | 1,215 | 7,000 | 1,215 |
| 2001-09-05 | 1,241 | 1,242 | 1,210 | 1,221 | 24,400 | 1,221 |
| 2001-09-04 | 1,250 | 1,252 | 1,235 | 1,250 | 21,000 | 1,250 |
| 2001-09-03 | 1,317 | 1,317 | 1,280 | 1,280 | 17,800 | 1,280 |
| 2001-08-31 | 1,270 | 1,317 | 1,270 | 1,317 | 24,100 | 1,317 |
| 2001-08-30 | 1,310 | 1,320 | 1,300 | 1,320 | 23,400 | 1,320 |
| 2001-08-29 | 1,311 | 1,329 | 1,311 | 1,311 | 11,000 | 1,311 |
| 2001-08-28 | 1,338 | 1,338 | 1,305 | 1,330 | 21,800 | 1,330 |
| 2001-08-27 | 1,317 | 1,325 | 1,316 | 1,318 | 26,500 | 1,318 |
| 2001-08-24 | 1,314 | 1,320 | 1,314 | 1,316 | 15,100 | 1,316 |
| 2001-08-23 | 1,312 | 1,316 | 1,310 | 1,314 | 8,200 | 1,314 |
| 2001-08-22 | 1,320 | 1,320 | 1,304 | 1,311 | 7,200 | 1,311 |
| 2001-08-21 | 1,298 | 1,320 | 1,297 | 1,318 | 15,500 | 1,318 |
| 2001-08-20 | 1,300 | 1,319 | 1,300 | 1,311 | 12,300 | 1,311 |
| 2001-08-17 | 1,310 | 1,320 | 1,300 | 1,310 | 28,500 | 1,310 |
| 2001-08-16 | 1,312 | 1,319 | 1,306 | 1,312 | 8,700 | 1,312 |
| 2001-08-15 | 1,301 | 1,324 | 1,301 | 1,316 | 16,700 | 1,316 |
| 2001-08-14 | 1,315 | 1,324 | 1,305 | 1,319 | 8,300 | 1,319 |
| 2001-08-13 | 1,301 | 1,335 | 1,301 | 1,315 | 13,600 | 1,315 |
| 2001-08-10 | 1,320 | 1,329 | 1,313 | 1,321 | 7,200 | 1,321 |
| 2001-08-09 | 1,321 | 1,342 | 1,320 | 1,321 | 17,900 | 1,321 |
| 2001-08-08 | 1,359 | 1,377 | 1,341 | 1,368 | 11,100 | 1,368 |
| 2001-08-07 | 1,350 | 1,360 | 1,320 | 1,360 | 7,400 | 1,360 |
| 2001-08-06 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 | 1,360 |
| 2001-08-03 | 1,380 | 1,385 | 1,354 | 1,356 | 8,300 | 1,356 |
| 2001-08-02 | 1,390 | 1,395 | 1,351 | 1,390 | 16,400 | 1,390 |
| 2001-08-01 | 1,340 | 1,395 | 1,321 | 1,395 | 16,500 | 1,395 |
| 2001-07-31 | 1,301 | 1,340 | 1,301 | 1,340 | 4,700 | 1,340 |
| 2001-07-30 | 1,352 | 1,360 | 1,306 | 1,307 | 13,200 | 1,307 |
| 2001-07-27 | 1,337 | 1,356 | 1,322 | 1,352 | 20,500 | 1,352 |
| 2001-07-26 | 1,335 | 1,340 | 1,330 | 1,339 | 9,400 | 1,339 |
| 2001-07-25 | 1,324 | 1,340 | 1,322 | 1,340 | 14,400 | 1,340 |
| 2001-07-24 | 1,305 | 1,330 | 1,300 | 1,322 | 23,500 | 1,322 |
| 2001-07-23 | 1,331 | 1,331 | 1,300 | 1,316 | 14,400 | 1,316 |
| 2001-07-19 | 1,330 | 1,340 | 1,325 | 1,327 | 24,600 | 1,327 |
| 2001-07-18 | 1,332 | 1,340 | 1,326 | 1,327 | 19,400 | 1,327 |
| 2001-07-17 | 1,329 | 1,350 | 1,320 | 1,332 | 21,300 | 1,332 |
| 2001-07-16 | 1,320 | 1,330 | 1,320 | 1,330 | 6,600 | 1,330 |
| 2001-07-13 | 1,340 | 1,349 | 1,325 | 1,327 | 11,900 | 1,327 |
| 2001-07-12 | 1,311 | 1,335 | 1,311 | 1,335 | 7,900 | 1,335 |
| 2001-07-11 | 1,330 | 1,336 | 1,317 | 1,317 | 11,300 | 1,317 |
| 2001-07-10 | 1,321 | 1,336 | 1,319 | 1,336 | 19,600 | 1,336 |
| 2001-07-09 | 1,301 | 1,319 | 1,290 | 1,319 | 31,200 | 1,319 |
| 2001-07-06 | 1,370 | 1,370 | 1,326 | 1,326 | 22,000 | 1,326 |
| 2001-07-05 | 1,371 | 1,382 | 1,360 | 1,370 | 7,900 | 1,370 |
| 2001-07-04 | 1,400 | 1,400 | 1,370 | 1,382 | 13,000 | 1,382 |
| 2001-07-03 | 1,389 | 1,400 | 1,389 | 1,400 | 13,700 | 1,400 |
| 2001-07-02 | 1,390 | 1,390 | 1,360 | 1,389 | 9,200 | 1,389 |
| 2001-06-29 | 1,410 | 1,410 | 1,389 | 1,404 | 11,600 | 1,404 |
| 2001-06-28 | 1,420 | 1,420 | 1,381 | 1,388 | 14,800 | 1,388 |
| 2001-06-27 | 1,373 | 1,380 | 1,372 | 1,380 | 11,900 | 1,380 |
| 2001-06-26 | 1,360 | 1,367 | 1,353 | 1,367 | 22,800 | 1,367 |
| 2001-06-25 | 1,353 | 1,360 | 1,350 | 1,350 | 12,800 | 1,350 |
| 2001-06-22 | 1,350 | 1,354 | 1,337 | 1,353 | 11,600 | 1,353 |
| 2001-06-21 | 1,325 | 1,345 | 1,325 | 1,334 | 21,000 | 1,334 |
| 2001-06-20 | 1,330 | 1,340 | 1,326 | 1,332 | 20,200 | 1,332 |
| 2001-06-19 | 1,336 | 1,345 | 1,335 | 1,337 | 27,700 | 1,337 |
| 2001-06-18 | 1,330 | 1,335 | 1,330 | 1,334 | 8,500 | 1,334 |
| 2001-06-15 | 1,331 | 1,350 | 1,330 | 1,330 | 28,600 | 1,330 |
| 2001-06-14 | 1,330 | 1,340 | 1,330 | 1,332 | 24,100 | 1,332 |
| 2001-06-13 | 1,330 | 1,340 | 1,330 | 1,330 | 15,100 | 1,330 |
| 2001-06-12 | 1,351 | 1,352 | 1,321 | 1,321 | 20,100 | 1,321 |
| 2001-06-11 | 1,350 | 1,360 | 1,350 | 1,360 | 16,800 | 1,360 |
| 2001-06-08 | 1,330 | 1,350 | 1,330 | 1,350 | 47,000 | 1,350 |
| 2001-06-07 | 1,330 | 1,341 | 1,330 | 1,339 | 17,900 | 1,339 |
| 2001-06-06 | 1,332 | 1,341 | 1,330 | 1,331 | 23,500 | 1,331 |
| 2001-06-05 | 1,349 | 1,369 | 1,330 | 1,339 | 27,800 | 1,339 |
| 2001-06-04 | 1,331 | 1,349 | 1,330 | 1,349 | 34,200 | 1,349 |
| 2001-06-01 | 1,323 | 1,340 | 1,311 | 1,336 | 19,000 | 1,336 |
| 2001-05-31 | 1,325 | 1,348 | 1,320 | 1,320 | 27,900 | 1,320 |
| 2001-05-30 | 1,350 | 1,354 | 1,350 | 1,352 | 30,100 | 1,352 |
| 2001-05-29 | 1,350 | 1,370 | 1,350 | 1,355 | 30,000 | 1,355 |
| 2001-05-28 | 1,379 | 1,380 | 1,350 | 1,350 | 36,500 | 1,350 |
| 2001-05-25 | 1,380 | 1,380 | 1,360 | 1,369 | 14,300 | 1,369 |
| 2001-05-24 | 1,365 | 1,380 | 1,360 | 1,369 | 37,700 | 1,369 |
| 2001-05-23 | 1,390 | 1,405 | 1,381 | 1,383 | 21,800 | 1,383 |
| 2001-05-22 | 1,420 | 1,429 | 1,398 | 1,398 | 35,300 | 1,398 |
| 2001-05-21 | 1,405 | 1,440 | 1,405 | 1,420 | 41,800 | 1,420 |
| 2001-05-18 | 1,353 | 1,420 | 1,353 | 1,403 | 32,800 | 1,403 |
| 2001-05-17 | 1,345 | 1,355 | 1,330 | 1,353 | 20,200 | 1,353 |
| 2001-05-16 | 1,360 | 1,365 | 1,335 | 1,341 | 52,600 | 1,341 |
| 2001-05-15 | 1,375 | 1,380 | 1,370 | 1,379 | 9,700 | 1,379 |
| 2001-05-14 | 1,410 | 1,410 | 1,380 | 1,381 | 20,800 | 1,381 |
| 2001-05-11 | 1,390 | 1,400 | 1,370 | 1,400 | 34,600 | 1,400 |
| 2001-05-10 | 1,410 | 1,410 | 1,393 | 1,400 | 32,200 | 1,400 |
| 2001-05-09 | 1,445 | 1,445 | 1,400 | 1,425 | 55,900 | 1,425 |
| 2001-05-08 | 1,495 | 1,495 | 1,421 | 1,445 | 87,800 | 1,445 |
| 2001-05-07 | 1,493 | 1,520 | 1,461 | 1,495 | 187,800 | 1,495 |
| 2001-05-02 | 1,395 | 1,420 | 1,386 | 1,420 | 83,600 | 1,420 |
| 2001-05-01 | 1,399 | 1,399 | 1,380 | 1,390 | 51,700 | 1,390 |
| 2001-04-27 | 1,390 | 1,400 | 1,308 | 1,370 | 128,900 | 1,370 |
| 2001-04-26 | 1,306 | 1,397 | 1,300 | 1,395 | 76,300 | 1,395 |
| 2001-04-25 | 1,302 | 1,310 | 1,291 | 1,294 | 21,200 | 1,294 |
| 2001-04-24 | 1,300 | 1,304 | 1,290 | 1,299 | 26,600 | 1,299 |
| 2001-04-23 | 1,301 | 1,305 | 1,297 | 1,298 | 19,700 | 1,298 |
| 2001-04-20 | 1,303 | 1,307 | 1,291 | 1,298 | 29,800 | 1,298 |
| 2001-04-19 | 1,300 | 1,322 | 1,286 | 1,300 | 69,000 | 1,300 |
| 2001-04-18 | 1,285 | 1,290 | 1,277 | 1,281 | 39,000 | 1,281 |
| 2001-04-17 | 1,277 | 1,289 | 1,276 | 1,286 | 10,900 | 1,286 |
| 2001-04-16 | 1,289 | 1,295 | 1,270 | 1,275 | 7,100 | 1,275 |
| 2001-04-13 | 1,300 | 1,300 | 1,281 | 1,281 | 12,600 | 1,281 |
| 2001-04-12 | 1,300 | 1,300 | 1,282 | 1,282 | 6,800 | 1,282 |
| 2001-04-11 | 1,280 | 1,299 | 1,261 | 1,299 | 22,900 | 1,299 |
| 2001-04-10 | 1,300 | 1,300 | 1,276 | 1,276 | 26,100 | 1,276 |
| 2001-04-09 | 1,296 | 1,296 | 1,275 | 1,275 | 14,600 | 1,275 |
| 2001-04-06 | 1,295 | 1,299 | 1,280 | 1,285 | 37,200 | 1,285 |
| 2001-04-05 | 1,260 | 1,269 | 1,248 | 1,258 | 61,700 | 1,258 |
| 2001-04-04 | 1,250 | 1,270 | 1,245 | 1,262 | 22,700 | 1,262 |
| 2001-04-03 | 1,270 | 1,275 | 1,252 | 1,270 | 25,000 | 1,270 |
| 2001-04-02 | 1,300 | 1,300 | 1,261 | 1,295 | 12,700 | 1,295 |
| 2001-03-30 | 1,304 | 1,304 | 1,290 | 1,290 | 25,200 | 1,290 |
| 2001-03-29 | 1,300 | 1,339 | 1,290 | 1,290 | 25,500 | 1,290 |
| 2001-03-28 | 1,311 | 1,327 | 1,290 | 1,309 | 26,200 | 1,309 |
| 2001-03-27 | 1,320 | 1,368 | 1,302 | 1,302 | 28,900 | 1,302 |
| 2001-03-26 | 1,350 | 1,370 | 1,315 | 1,332 | 72,300 | 1,332 |
| 2001-03-23 | 1,255 | 1,280 | 1,255 | 1,270 | 16,800 | 1,270 |
| 2001-03-22 | 1,300 | 1,319 | 1,260 | 1,270 | 31,300 | 1,270 |
| 2001-03-21 | 1,220 | 1,319 | 1,220 | 1,319 | 25,600 | 1,319 |
| 2001-03-19 | 1,250 | 1,250 | 1,201 | 1,245 | 30,300 | 1,245 |
| 2001-03-16 | 1,249 | 1,269 | 1,242 | 1,255 | 25,700 | 1,255 |
| 2001-03-15 | 1,254 | 1,255 | 1,200 | 1,250 | 99,600 | 1,250 |
| 2001-03-14 | 1,300 | 1,300 | 1,265 | 1,265 | 25,400 | 1,265 |
| 2001-03-13 | 1,299 | 1,299 | 1,260 | 1,289 | 36,600 | 1,289 |
| 2001-03-12 | 1,335 | 1,337 | 1,301 | 1,331 | 15,700 | 1,331 |
| 2001-03-09 | 1,350 | 1,355 | 1,350 | 1,355 | 31,600 | 1,355 |
| 2001-03-08 | 1,350 | 1,360 | 1,346 | 1,352 | 24,000 | 1,352 |
| 2001-03-07 | 1,365 | 1,365 | 1,350 | 1,350 | 19,000 | 1,350 |
| 2001-03-06 | 1,345 | 1,357 | 1,300 | 1,353 | 19,700 | 1,353 |
| 2001-03-05 | 1,295 | 1,325 | 1,285 | 1,325 | 29,700 | 1,325 |
| 2001-03-02 | 1,300 | 1,306 | 1,285 | 1,295 | 21,600 | 1,295 |
| 2001-03-01 | 1,300 | 1,319 | 1,295 | 1,309 | 16,800 | 1,309 |
| 2001-02-28 | 1,300 | 1,309 | 1,282 | 1,300 | 31,000 | 1,300 |
| 2001-02-27 | 1,310 | 1,330 | 1,292 | 1,300 | 30,200 | 1,300 |
| 2001-02-26 | 1,309 | 1,319 | 1,285 | 1,285 | 16,500 | 1,285 |
| 2001-02-23 | 1,261 | 1,310 | 1,251 | 1,309 | 30,000 | 1,309 |
| 2001-02-22 | 1,300 | 1,310 | 1,281 | 1,281 | 28,900 | 1,281 |
| 2001-02-21 | 1,310 | 1,329 | 1,310 | 1,310 | 24,100 | 1,310 |
| 2001-02-20 | 1,340 | 1,340 | 1,314 | 1,325 | 17,600 | 1,325 |
| 2001-02-19 | 1,325 | 1,345 | 1,313 | 1,326 | 14,400 | 1,326 |
| 2001-02-16 | 1,365 | 1,371 | 1,325 | 1,325 | 24,300 | 1,325 |
| 2001-02-15 | 1,379 | 1,379 | 1,344 | 1,345 | 18,100 | 1,345 |
| 2001-02-14 | 1,367 | 1,385 | 1,347 | 1,359 | 23,300 | 1,359 |
| 2001-02-13 | 1,405 | 1,405 | 1,332 | 1,347 | 30,500 | 1,347 |
| 2001-02-09 | 1,393 | 1,410 | 1,350 | 1,380 | 38,400 | 1,380 |
| 2001-02-08 | 1,430 | 1,510 | 1,355 | 1,393 | 186,900 | 1,393 |
| 2001-02-07 | 1,315 | 1,438 | 1,311 | 1,430 | 143,300 | 1,430 |
| 2001-02-06 | 1,270 | 1,319 | 1,270 | 1,295 | 39,500 | 1,295 |
| 2001-02-05 | 1,300 | 1,340 | 1,271 | 1,274 | 53,700 | 1,274 |
| 2001-02-02 | 1,210 | 1,267 | 1,210 | 1,267 | 43,700 | 1,267 |
| 2001-02-01 | 1,260 | 1,279 | 1,250 | 1,255 | 19,600 | 1,255 |
| 2001-01-31 | 1,300 | 1,300 | 1,250 | 1,289 | 19,900 | 1,289 |
| 2001-01-30 | 1,309 | 1,309 | 1,280 | 1,295 | 17,700 | 1,295 |
| 2001-01-29 | 1,319 | 1,330 | 1,300 | 1,300 | 25,700 | 1,300 |
| 2001-01-26 | 1,321 | 1,330 | 1,300 | 1,309 | 35,700 | 1,309 |
| 2001-01-25 | 1,300 | 1,320 | 1,268 | 1,298 | 63,100 | 1,298 |
| 2001-01-24 | 1,230 | 1,290 | 1,230 | 1,268 | 19,400 | 1,268 |
| 2001-01-23 | 1,275 | 1,275 | 1,232 | 1,242 | 21,700 | 1,242 |
| 2001-01-22 | 1,320 | 1,320 | 1,250 | 1,250 | 26,400 | 1,250 |
| 2001-01-19 | 1,268 | 1,294 | 1,250 | 1,290 | 30,000 | 1,290 |
| 2001-01-18 | 1,182 | 1,230 | 1,182 | 1,228 | 35,200 | 1,228 |
| 2001-01-17 | 1,194 | 1,200 | 1,162 | 1,180 | 24,900 | 1,180 |
| 2001-01-16 | 1,146 | 1,195 | 1,135 | 1,195 | 18,100 | 1,195 |
| 2001-01-15 | 1,120 | 1,145 | 1,090 | 1,126 | 16,300 | 1,126 |
| 2001-01-12 | 1,100 | 1,120 | 1,082 | 1,098 | 42,200 | 1,098 |
| 2001-01-11 | 1,099 | 1,100 | 1,000 | 1,050 | 74,900 | 1,050 |
| 2001-01-10 | 1,130 | 1,150 | 1,096 | 1,100 | 28,000 | 1,100 |
| 2001-01-09 | 1,180 | 1,182 | 1,130 | 1,149 | 22,700 | 1,149 |
| 2001-01-05 | 1,210 | 1,240 | 1,190 | 1,190 | 34,500 | 1,190 |
| 2001-01-04 | 1,260 | 1,260 | 1,210 | 1,210 | 12,300 | 1,210 |
分割・併合履歴 ： [1997-03-26]1株→1.5株