9742 (株)アイネス 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 | 920 | 933 | 920 | 933 | 105,000 | 933 |
| 2001-12-27 | 902 | 920 | 892 | 900 | 71,700 | 900 |
| 2001-12-26 | 919 | 920 | 897 | 901 | 101,900 | 901 |
| 2001-12-25 | 891 | 920 | 880 | 920 | 64,900 | 920 |
| 2001-12-21 | 880 | 880 | 850 | 861 | 71,500 | 861 |
| 2001-12-20 | 875 | 885 | 875 | 881 | 36,900 | 881 |
| 2001-12-19 | 875 | 895 | 854 | 869 | 34,000 | 869 |
| 2001-12-18 | 897 | 900 | 870 | 885 | 56,700 | 885 |
| 2001-12-17 | 870 | 901 | 860 | 898 | 95,600 | 898 |
| 2001-12-14 | 900 | 914 | 858 | 890 | 157,400 | 890 |
| 2001-12-13 | 930 | 949 | 910 | 917 | 44,300 | 917 |
| 2001-12-12 | 945 | 960 | 926 | 927 | 72,300 | 927 |
| 2001-12-11 | 965 | 965 | 946 | 946 | 84,100 | 946 |
| 2001-12-10 | 959 | 977 | 943 | 977 | 49,300 | 977 |
| 2001-12-07 | 999 | 999 | 965 | 976 | 92,200 | 976 |
| 2001-12-06 | 993 | 1,030 | 971 | 977 | 80,300 | 977 |
| 2001-12-05 | 987 | 1,029 | 955 | 963 | 124,300 | 963 |
| 2001-12-04 | 980 | 1,000 | 969 | 978 | 50,600 | 978 |
| 2001-12-03 | 1,000 | 1,007 | 980 | 981 | 64,500 | 981 |
| 2001-11-30 | 1,019 | 1,019 | 1,000 | 1,006 | 33,100 | 1,006 |
| 2001-11-29 | 1,010 | 1,020 | 990 | 1,020 | 92,000 | 1,020 |
| 2001-11-28 | 1,006 | 1,015 | 1,004 | 1,013 | 48,400 | 1,013 |
| 2001-11-27 | 1,030 | 1,049 | 1,006 | 1,026 | 96,900 | 1,026 |
| 2001-11-26 | 1,005 | 1,025 | 996 | 1,025 | 99,500 | 1,025 |
| 2001-11-22 | 996 | 1,004 | 985 | 991 | 96,300 | 991 |
| 2001-11-21 | 1,000 | 1,008 | 990 | 991 | 108,600 | 991 |
| 2001-11-20 | 1,020 | 1,032 | 1,002 | 1,002 | 55,700 | 1,002 |
| 2001-11-19 | 1,042 | 1,042 | 1,017 | 1,017 | 42,100 | 1,017 |
| 2001-11-16 | 1,039 | 1,039 | 1,020 | 1,020 | 108,200 | 1,020 |
| 2001-11-15 | 1,012 | 1,035 | 1,002 | 1,020 | 87,300 | 1,020 |
| 2001-11-14 | 1,010 | 1,045 | 1,010 | 1,013 | 58,600 | 1,013 |
| 2001-11-13 | 1,040 | 1,040 | 1,007 | 1,017 | 37,500 | 1,017 |
| 2001-11-12 | 1,040 | 1,061 | 1,025 | 1,041 | 30,800 | 1,041 |
| 2001-11-09 | 1,053 | 1,073 | 1,021 | 1,024 | 70,400 | 1,024 |
| 2001-11-08 | 1,090 | 1,140 | 1,071 | 1,073 | 32,400 | 1,073 |
| 2001-11-07 | 1,120 | 1,149 | 1,057 | 1,090 | 87,000 | 1,090 |
| 2001-11-06 | 1,080 | 1,150 | 1,080 | 1,131 | 98,600 | 1,131 |
| 2001-11-05 | 1,050 | 1,080 | 1,050 | 1,080 | 40,700 | 1,080 |
| 2001-11-02 | 1,074 | 1,092 | 1,060 | 1,060 | 50,700 | 1,060 |
| 2001-11-01 | 1,105 | 1,119 | 1,030 | 1,050 | 63,700 | 1,050 |
| 2001-10-31 | 1,120 | 1,134 | 1,105 | 1,124 | 47,300 | 1,124 |
| 2001-10-30 | 1,133 | 1,140 | 1,115 | 1,140 | 84,300 | 1,140 |
| 2001-10-29 | 1,180 | 1,192 | 1,155 | 1,173 | 252,200 | 1,173 |
| 2001-10-26 | 1,190 | 1,195 | 1,140 | 1,179 | 172,300 | 1,179 |
| 2001-10-25 | 1,133 | 1,177 | 1,125 | 1,156 | 129,400 | 1,156 |
| 2001-10-24 | 1,100 | 1,124 | 1,080 | 1,100 | 123,800 | 1,100 |
| 2001-10-23 | 1,118 | 1,121 | 1,089 | 1,108 | 93,000 | 1,108 |
| 2001-10-22 | 1,119 | 1,128 | 1,092 | 1,092 | 48,600 | 1,092 |
| 2001-10-19 | 1,150 | 1,150 | 1,099 | 1,119 | 76,700 | 1,119 |
| 2001-10-18 | 1,170 | 1,174 | 1,140 | 1,150 | 80,400 | 1,150 |
| 2001-10-17 | 1,165 | 1,180 | 1,140 | 1,174 | 80,300 | 1,174 |
| 2001-10-16 | 1,144 | 1,178 | 1,140 | 1,159 | 67,300 | 1,159 |
| 2001-10-15 | 1,178 | 1,179 | 1,130 | 1,164 | 54,100 | 1,164 |
| 2001-10-12 | 1,152 | 1,198 | 1,152 | 1,198 | 96,700 | 1,198 |
| 2001-10-11 | 1,200 | 1,200 | 1,150 | 1,192 | 59,000 | 1,192 |
| 2001-10-10 | 1,190 | 1,210 | 1,180 | 1,180 | 108,100 | 1,180 |
| 2001-10-09 | 1,200 | 1,200 | 1,192 | 1,198 | 62,600 | 1,198 |
| 2001-10-05 | 1,255 | 1,255 | 1,200 | 1,223 | 197,700 | 1,223 |
| 2001-10-04 | 1,291 | 1,299 | 1,271 | 1,275 | 220,000 | 1,275 |
| 2001-10-03 | 1,277 | 1,296 | 1,261 | 1,289 | 198,300 | 1,289 |
| 2001-10-02 | 1,248 | 1,280 | 1,230 | 1,269 | 159,600 | 1,269 |
| 2001-10-01 | 1,240 | 1,259 | 1,206 | 1,243 | 140,800 | 1,243 |
| 2001-09-28 | 1,200 | 1,250 | 1,197 | 1,244 | 120,800 | 1,244 |
| 2001-09-27 | 1,190 | 1,204 | 1,180 | 1,204 | 149,000 | 1,204 |
| 2001-09-26 | 1,184 | 1,210 | 1,184 | 1,210 | 112,200 | 1,210 |
| 2001-09-25 | 1,090 | 1,190 | 1,090 | 1,189 | 151,700 | 1,189 |
| 2001-09-21 | 1,050 | 1,091 | 999 | 1,091 | 105,200 | 1,091 |
| 2001-09-20 | 1,068 | 1,068 | 1,020 | 1,065 | 35,400 | 1,065 |
| 2001-09-19 | 982 | 1,070 | 978 | 1,039 | 58,500 | 1,039 |
| 2001-09-18 | 931 | 995 | 931 | 980 | 14,500 | 980 |
| 2001-09-17 | 969 | 969 | 922 | 927 | 19,800 | 927 |
| 2001-09-14 | 978 | 978 | 966 | 978 | 47,400 | 978 |
| 2001-09-13 | 890 | 928 | 890 | 928 | 45,100 | 928 |
| 2001-09-12 | 923 | 970 | 923 | 928 | 61,600 | 928 |
| 2001-09-11 | 1,057 | 1,060 | 1,010 | 1,023 | 45,700 | 1,023 |
| 2001-09-10 | 1,061 | 1,090 | 1,053 | 1,055 | 16,300 | 1,055 |
| 2001-09-07 | 1,060 | 1,100 | 1,041 | 1,100 | 51,500 | 1,100 |
| 2001-09-06 | 1,040 | 1,075 | 1,036 | 1,075 | 38,400 | 1,075 |
| 2001-09-05 | 1,048 | 1,050 | 1,025 | 1,040 | 32,200 | 1,040 |
| 2001-09-04 | 1,000 | 1,050 | 1,000 | 1,050 | 48,200 | 1,050 |
| 2001-09-03 | 1,023 | 1,049 | 1,015 | 1,025 | 41,100 | 1,025 |
| 2001-08-31 | 1,000 | 1,050 | 1,000 | 1,023 | 31,500 | 1,023 |
| 2001-08-30 | 1,041 | 1,050 | 1,030 | 1,049 | 21,800 | 1,049 |
| 2001-08-29 | 1,032 | 1,070 | 1,032 | 1,049 | 39,700 | 1,049 |
| 2001-08-28 | 1,060 | 1,092 | 1,029 | 1,090 | 26,100 | 1,090 |
| 2001-08-27 | 1,084 | 1,100 | 1,061 | 1,097 | 26,600 | 1,097 |
| 2001-08-24 | 1,137 | 1,137 | 1,058 | 1,064 | 48,900 | 1,064 |
| 2001-08-23 | 1,145 | 1,152 | 1,100 | 1,117 | 30,100 | 1,117 |
| 2001-08-22 | 1,129 | 1,160 | 1,129 | 1,157 | 33,500 | 1,157 |
| 2001-08-21 | 1,141 | 1,176 | 1,135 | 1,169 | 45,300 | 1,169 |
| 2001-08-20 | 1,136 | 1,156 | 1,136 | 1,136 | 35,600 | 1,136 |
| 2001-08-17 | 1,200 | 1,200 | 1,151 | 1,174 | 59,200 | 1,174 |
| 2001-08-16 | 1,250 | 1,250 | 1,205 | 1,205 | 64,500 | 1,205 |
| 2001-08-15 | 1,227 | 1,234 | 1,200 | 1,221 | 43,800 | 1,221 |
| 2001-08-14 | 1,201 | 1,218 | 1,200 | 1,207 | 45,800 | 1,207 |
| 2001-08-13 | 1,210 | 1,230 | 1,200 | 1,201 | 44,400 | 1,201 |
| 2001-08-10 | 1,227 | 1,230 | 1,215 | 1,216 | 33,100 | 1,216 |
| 2001-08-09 | 1,239 | 1,239 | 1,218 | 1,227 | 34,900 | 1,227 |
| 2001-08-08 | 1,260 | 1,263 | 1,235 | 1,239 | 53,600 | 1,239 |
| 2001-08-07 | 1,240 | 1,240 | 1,213 | 1,226 | 59,100 | 1,226 |
| 2001-08-06 | 1,251 | 1,270 | 1,225 | 1,250 | 53,600 | 1,250 |
| 2001-08-03 | 1,281 | 1,281 | 1,270 | 1,273 | 78,200 | 1,273 |
| 2001-08-02 | 1,270 | 1,300 | 1,269 | 1,290 | 73,500 | 1,290 |
| 2001-08-01 | 1,250 | 1,275 | 1,250 | 1,269 | 41,200 | 1,269 |
| 2001-07-31 | 1,205 | 1,268 | 1,205 | 1,267 | 63,500 | 1,267 |
| 2001-07-30 | 1,250 | 1,250 | 1,210 | 1,220 | 29,200 | 1,220 |
| 2001-07-27 | 1,250 | 1,285 | 1,244 | 1,250 | 50,200 | 1,250 |
| 2001-07-26 | 1,250 | 1,279 | 1,245 | 1,250 | 70,500 | 1,250 |
| 2001-07-25 | 1,289 | 1,289 | 1,245 | 1,253 | 71,900 | 1,253 |
| 2001-07-24 | 1,200 | 1,250 | 1,200 | 1,250 | 49,400 | 1,250 |
| 2001-07-23 | 1,250 | 1,271 | 1,201 | 1,212 | 75,600 | 1,212 |
| 2001-07-19 | 1,250 | 1,290 | 1,250 | 1,289 | 67,800 | 1,289 |
| 2001-07-18 | 1,300 | 1,335 | 1,270 | 1,285 | 84,700 | 1,285 |
| 2001-07-17 | 1,300 | 1,301 | 1,280 | 1,285 | 77,600 | 1,285 |
| 2001-07-16 | 1,350 | 1,370 | 1,325 | 1,340 | 68,600 | 1,340 |
| 2001-07-13 | 1,397 | 1,405 | 1,373 | 1,390 | 260,400 | 1,390 |
| 2001-07-12 | 1,340 | 1,390 | 1,335 | 1,389 | 271,400 | 1,389 |
| 2001-07-11 | 1,350 | 1,360 | 1,335 | 1,349 | 129,000 | 1,349 |
| 2001-07-10 | 1,390 | 1,397 | 1,360 | 1,374 | 369,600 | 1,374 |
| 2001-07-09 | 1,304 | 1,370 | 1,295 | 1,370 | 541,700 | 1,370 |
| 2001-07-06 | 1,319 | 1,319 | 1,281 | 1,300 | 350,000 | 1,300 |
| 2001-07-05 | 1,270 | 1,320 | 1,269 | 1,285 | 480,900 | 1,285 |
| 2001-07-04 | 1,234 | 1,260 | 1,233 | 1,250 | 135,500 | 1,250 |
| 2001-07-03 | 1,242 | 1,270 | 1,210 | 1,225 | 203,500 | 1,225 |
| 2001-07-02 | 1,260 | 1,260 | 1,204 | 1,222 | 98,500 | 1,222 |
| 2001-06-29 | 1,228 | 1,286 | 1,221 | 1,260 | 450,900 | 1,260 |
| 2001-06-28 | 1,210 | 1,245 | 1,170 | 1,200 | 215,700 | 1,200 |
| 2001-06-27 | 1,160 | 1,210 | 1,150 | 1,186 | 118,600 | 1,186 |
| 2001-06-26 | 1,140 | 1,147 | 1,130 | 1,147 | 53,900 | 1,147 |
| 2001-06-25 | 1,166 | 1,182 | 1,141 | 1,141 | 37,900 | 1,141 |
| 2001-06-22 | 1,159 | 1,180 | 1,145 | 1,180 | 61,400 | 1,180 |
| 2001-06-21 | 1,119 | 1,166 | 1,119 | 1,139 | 55,600 | 1,139 |
| 2001-06-20 | 1,120 | 1,130 | 1,101 | 1,101 | 35,800 | 1,101 |
| 2001-06-19 | 1,126 | 1,145 | 1,100 | 1,100 | 64,300 | 1,100 |
| 2001-06-18 | 1,136 | 1,145 | 1,113 | 1,126 | 16,200 | 1,126 |
| 2001-06-15 | 1,161 | 1,161 | 1,125 | 1,132 | 77,000 | 1,132 |
| 2001-06-14 | 1,189 | 1,199 | 1,180 | 1,188 | 44,300 | 1,188 |
| 2001-06-13 | 1,192 | 1,220 | 1,190 | 1,201 | 72,800 | 1,201 |
| 2001-06-12 | 1,232 | 1,232 | 1,170 | 1,172 | 101,700 | 1,172 |
| 2001-06-11 | 1,220 | 1,235 | 1,217 | 1,232 | 93,800 | 1,232 |
| 2001-06-08 | 1,230 | 1,235 | 1,207 | 1,220 | 148,500 | 1,220 |
| 2001-06-07 | 1,200 | 1,210 | 1,194 | 1,207 | 66,400 | 1,207 |
| 2001-06-06 | 1,243 | 1,243 | 1,200 | 1,200 | 83,800 | 1,200 |
| 2001-06-05 | 1,212 | 1,214 | 1,190 | 1,203 | 131,300 | 1,203 |
| 2001-06-04 | 1,225 | 1,225 | 1,190 | 1,212 | 84,100 | 1,212 |
| 2001-06-01 | 1,189 | 1,195 | 1,181 | 1,188 | 56,800 | 1,188 |
| 2001-05-31 | 1,177 | 1,197 | 1,165 | 1,172 | 61,600 | 1,172 |
| 2001-05-30 | 1,214 | 1,225 | 1,169 | 1,201 | 126,600 | 1,201 |
| 2001-05-29 | 1,259 | 1,274 | 1,255 | 1,274 | 66,400 | 1,274 |
| 2001-05-28 | 1,302 | 1,302 | 1,270 | 1,299 | 40,700 | 1,299 |
| 2001-05-25 | 1,338 | 1,338 | 1,301 | 1,302 | 17,800 | 1,302 |
| 2001-05-24 | 1,320 | 1,335 | 1,300 | 1,320 | 71,200 | 1,320 |
| 2001-05-23 | 1,340 | 1,340 | 1,320 | 1,335 | 48,200 | 1,335 |
| 2001-05-22 | 1,300 | 1,340 | 1,300 | 1,340 | 88,500 | 1,340 |
| 2001-05-21 | 1,266 | 1,300 | 1,266 | 1,287 | 30,900 | 1,287 |
| 2001-05-18 | 1,315 | 1,320 | 1,285 | 1,285 | 56,900 | 1,285 |
| 2001-05-17 | 1,280 | 1,300 | 1,271 | 1,297 | 95,000 | 1,297 |
| 2001-05-16 | 1,297 | 1,299 | 1,254 | 1,261 | 110,400 | 1,261 |
| 2001-05-15 | 1,310 | 1,310 | 1,283 | 1,299 | 118,400 | 1,299 |
| 2001-05-14 | 1,350 | 1,350 | 1,305 | 1,313 | 33,000 | 1,313 |
| 2001-05-11 | 1,340 | 1,355 | 1,330 | 1,330 | 38,000 | 1,330 |
| 2001-05-10 | 1,350 | 1,375 | 1,337 | 1,357 | 47,100 | 1,357 |
| 2001-05-09 | 1,406 | 1,411 | 1,353 | 1,362 | 80,100 | 1,362 |
| 2001-05-08 | 1,450 | 1,460 | 1,430 | 1,453 | 105,500 | 1,453 |
| 2001-05-07 | 1,360 | 1,520 | 1,336 | 1,475 | 215,300 | 1,475 |
| 2001-05-02 | 1,368 | 1,368 | 1,302 | 1,365 | 99,700 | 1,365 |
| 2001-05-01 | 1,279 | 1,369 | 1,279 | 1,368 | 207,600 | 1,368 |
| 2001-04-27 | 1,274 | 1,287 | 1,240 | 1,279 | 62,000 | 1,279 |
| 2001-04-26 | 1,230 | 1,289 | 1,227 | 1,274 | 146,100 | 1,274 |
| 2001-04-25 | 1,179 | 1,230 | 1,179 | 1,227 | 66,400 | 1,227 |
| 2001-04-24 | 1,170 | 1,199 | 1,157 | 1,199 | 39,800 | 1,199 |
| 2001-04-23 | 1,200 | 1,229 | 1,171 | 1,199 | 46,300 | 1,199 |
| 2001-04-20 | 1,233 | 1,233 | 1,185 | 1,200 | 43,700 | 1,200 |
| 2001-04-19 | 1,250 | 1,250 | 1,200 | 1,220 | 64,900 | 1,220 |
| 2001-04-18 | 1,198 | 1,198 | 1,151 | 1,183 | 37,000 | 1,183 |
| 2001-04-17 | 1,120 | 1,180 | 1,120 | 1,179 | 53,900 | 1,179 |
| 2001-04-16 | 1,140 | 1,145 | 1,123 | 1,126 | 23,900 | 1,126 |
| 2001-04-13 | 1,179 | 1,182 | 1,140 | 1,145 | 47,500 | 1,145 |
| 2001-04-12 | 1,120 | 1,171 | 1,120 | 1,139 | 60,100 | 1,139 |
| 2001-04-11 | 1,160 | 1,176 | 1,110 | 1,128 | 78,900 | 1,128 |
| 2001-04-10 | 1,200 | 1,200 | 1,134 | 1,140 | 76,600 | 1,140 |
| 2001-04-09 | 1,200 | 1,210 | 1,170 | 1,202 | 28,100 | 1,202 |
| 2001-04-06 | 1,214 | 1,250 | 1,195 | 1,196 | 37,500 | 1,196 |
| 2001-04-05 | 1,195 | 1,237 | 1,180 | 1,234 | 39,000 | 1,234 |
| 2001-04-04 | 1,150 | 1,202 | 1,148 | 1,195 | 52,700 | 1,195 |
| 2001-04-03 | 1,170 | 1,200 | 1,160 | 1,192 | 49,500 | 1,192 |
| 2001-04-02 | 1,196 | 1,199 | 1,150 | 1,155 | 29,100 | 1,155 |
| 2001-03-30 | 1,224 | 1,250 | 1,180 | 1,231 | 63,400 | 1,231 |
| 2001-03-29 | 1,227 | 1,250 | 1,210 | 1,223 | 97,900 | 1,223 |
| 2001-03-28 | 1,250 | 1,250 | 1,210 | 1,239 | 73,700 | 1,239 |
| 2001-03-27 | 1,175 | 1,250 | 1,145 | 1,250 | 127,700 | 1,250 |
| 2001-03-26 | 1,150 | 1,200 | 1,120 | 1,200 | 72,900 | 1,200 |
| 2001-03-23 | 1,100 | 1,150 | 1,095 | 1,150 | 82,200 | 1,150 |
| 2001-03-22 | 1,060 | 1,101 | 1,050 | 1,100 | 101,400 | 1,100 |
| 2001-03-21 | 1,030 | 1,120 | 1,025 | 1,120 | 56,600 | 1,120 |
| 2001-03-19 | 975 | 1,025 | 975 | 1,005 | 68,200 | 1,005 |
| 2001-03-16 | 995 | 1,030 | 987 | 1,005 | 94,600 | 1,005 |
| 2001-03-15 | 961 | 985 | 955 | 975 | 93,600 | 975 |
| 2001-03-14 | 1,050 | 1,050 | 1,000 | 1,001 | 62,700 | 1,001 |
| 2001-03-13 | 975 | 1,020 | 975 | 1,010 | 97,900 | 1,010 |
| 2001-03-12 | 1,128 | 1,148 | 1,101 | 1,101 | 34,500 | 1,101 |
| 2001-03-09 | 1,130 | 1,170 | 1,130 | 1,168 | 74,100 | 1,168 |
| 2001-03-08 | 1,145 | 1,175 | 1,126 | 1,160 | 51,400 | 1,160 |
| 2001-03-07 | 1,115 | 1,145 | 1,101 | 1,145 | 50,900 | 1,145 |
| 2001-03-06 | 1,034 | 1,095 | 1,002 | 1,095 | 40,700 | 1,095 |
| 2001-03-05 | 1,045 | 1,060 | 1,012 | 1,034 | 47,600 | 1,034 |
| 2001-03-02 | 1,080 | 1,080 | 1,050 | 1,065 | 56,700 | 1,065 |
| 2001-03-01 | 1,091 | 1,101 | 1,080 | 1,100 | 36,000 | 1,100 |
| 2001-02-28 | 1,110 | 1,121 | 1,070 | 1,090 | 87,900 | 1,090 |
| 2001-02-27 | 1,150 | 1,155 | 1,121 | 1,121 | 18,900 | 1,121 |
| 2001-02-26 | 1,149 | 1,160 | 1,129 | 1,129 | 28,300 | 1,129 |
| 2001-02-23 | 1,159 | 1,159 | 1,126 | 1,150 | 28,400 | 1,150 |
| 2001-02-22 | 1,134 | 1,158 | 1,110 | 1,153 | 53,300 | 1,153 |
| 2001-02-21 | 1,130 | 1,140 | 1,115 | 1,140 | 32,500 | 1,140 |
| 2001-02-20 | 1,126 | 1,149 | 1,124 | 1,140 | 36,900 | 1,140 |
| 2001-02-19 | 1,126 | 1,159 | 1,126 | 1,130 | 21,200 | 1,130 |
| 2001-02-16 | 1,150 | 1,173 | 1,150 | 1,151 | 49,700 | 1,151 |
| 2001-02-15 | 1,122 | 1,185 | 1,121 | 1,173 | 86,800 | 1,173 |
| 2001-02-14 | 1,170 | 1,181 | 1,160 | 1,180 | 30,900 | 1,180 |
| 2001-02-13 | 1,150 | 1,180 | 1,150 | 1,170 | 35,000 | 1,170 |
| 2001-02-09 | 1,132 | 1,153 | 1,121 | 1,150 | 67,400 | 1,150 |
| 2001-02-08 | 1,160 | 1,170 | 1,130 | 1,160 | 39,100 | 1,160 |
| 2001-02-07 | 1,162 | 1,182 | 1,160 | 1,160 | 44,700 | 1,160 |
| 2001-02-06 | 1,180 | 1,219 | 1,174 | 1,192 | 38,800 | 1,192 |
| 2001-02-05 | 1,215 | 1,215 | 1,200 | 1,201 | 110,200 | 1,201 |
| 2001-02-02 | 1,240 | 1,260 | 1,230 | 1,254 | 128,200 | 1,254 |
| 2001-02-01 | 1,230 | 1,255 | 1,196 | 1,254 | 160,700 | 1,254 |
| 2001-01-31 | 1,185 | 1,250 | 1,183 | 1,235 | 187,900 | 1,235 |
| 2001-01-30 | 1,165 | 1,185 | 1,155 | 1,183 | 110,000 | 1,183 |
| 2001-01-29 | 1,134 | 1,166 | 1,120 | 1,150 | 96,700 | 1,150 |
| 2001-01-26 | 1,198 | 1,198 | 1,102 | 1,117 | 118,900 | 1,117 |
| 2001-01-25 | 1,090 | 1,230 | 1,083 | 1,200 | 229,100 | 1,200 |
| 2001-01-24 | 1,060 | 1,085 | 1,052 | 1,065 | 77,400 | 1,065 |
| 2001-01-23 | 1,066 | 1,066 | 1,048 | 1,051 | 59,900 | 1,051 |
| 2001-01-22 | 1,100 | 1,100 | 1,066 | 1,066 | 57,100 | 1,066 |
| 2001-01-19 | 1,110 | 1,120 | 1,072 | 1,087 | 102,000 | 1,087 |
| 2001-01-18 | 1,101 | 1,119 | 1,085 | 1,097 | 154,900 | 1,097 |
| 2001-01-17 | 1,098 | 1,128 | 1,031 | 1,065 | 290,900 | 1,065 |
| 2001-01-16 | 927 | 1,000 | 915 | 1,000 | 156,300 | 1,000 |
| 2001-01-15 | 879 | 950 | 879 | 900 | 207,300 | 900 |
| 2001-01-12 | 881 | 901 | 881 | 889 | 124,600 | 889 |
| 2001-01-11 | 980 | 980 | 901 | 901 | 80,100 | 901 |
| 2001-01-10 | 1,000 | 1,020 | 980 | 980 | 50,200 | 980 |
| 2001-01-09 | 1,000 | 1,025 | 995 | 1,000 | 76,000 | 1,000 |
| 2001-01-05 | 1,070 | 1,093 | 1,023 | 1,035 | 78,200 | 1,035 |
| 2001-01-04 | 1,136 | 1,162 | 1,060 | 1,060 | 77,400 | 1,060 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株