9832 (株)オートバックスセブン 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 | 3,040 | 3,060 | 3,040 | 3,050 | 1,700 | 1,016.67 |
| 2001-12-27 | 3,000 | 3,050 | 3,000 | 3,050 | 1,300 | 1,016.67 |
| 2001-12-26 | 3,000 | 3,020 | 2,925 | 2,925 | 500 | 975 |
| 2001-12-25 | 3,020 | 3,060 | 2,950 | 3,020 | 2,100 | 1,006.67 |
| 2001-12-21 | 3,060 | 3,110 | 3,050 | 3,110 | 2,100 | 1,036.67 |
| 2001-12-20 | 3,020 | 3,020 | 3,000 | 3,000 | 2,100 | 1,000 |
| 2001-12-19 | 3,000 | 3,040 | 2,990 | 3,000 | 1,400 | 1,000 |
| 2001-12-18 | 3,070 | 3,070 | 2,995 | 3,000 | 2,500 | 1,000 |
| 2001-12-17 | 3,050 | 3,080 | 3,030 | 3,080 | 900 | 1,026.67 |
| 2001-12-14 | 2,870 | 3,040 | 2,870 | 3,040 | 39,400 | 1,013.33 |
| 2001-12-13 | 2,990 | 3,060 | 2,990 | 3,050 | 800 | 1,016.67 |
| 2001-12-12 | 3,080 | 3,080 | 3,030 | 3,040 | 2,200 | 1,013.33 |
| 2001-12-11 | 2,970 | 3,020 | 2,950 | 2,950 | 4,000 | 983.33 |
| 2001-12-10 | 3,150 | 3,150 | 3,070 | 3,070 | 1,900 | 1,023.33 |
| 2001-12-07 | 3,100 | 3,150 | 3,080 | 3,150 | 1,100 | 1,050 |
| 2001-12-06 | 3,180 | 3,180 | 3,110 | 3,110 | 800 | 1,036.67 |
| 2001-12-05 | 3,230 | 3,230 | 3,150 | 3,180 | 1,200 | 1,060 |
| 2001-12-04 | 3,190 | 3,190 | 3,150 | 3,180 | 1,400 | 1,060 |
| 2001-12-03 | 3,150 | 3,190 | 3,070 | 3,070 | 1,800 | 1,023.33 |
| 2001-11-30 | 3,010 | 3,100 | 3,010 | 3,100 | 700 | 1,033.33 |
| 2001-11-29 | 3,050 | 3,060 | 3,000 | 3,060 | 1,900 | 1,020 |
| 2001-11-28 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,016.67 |
| 2001-11-27 | 3,150 | 3,200 | 3,080 | 3,090 | 900 | 1,030 |
| 2001-11-26 | 3,170 | 3,170 | 3,100 | 3,110 | 1,800 | 1,036.67 |
| 2001-11-22 | 3,020 | 3,020 | 2,965 | 2,965 | 4,600 | 988.33 |
| 2001-11-21 | 3,000 | 3,050 | 2,905 | 2,980 | 7,800 | 993.33 |
| 2001-11-20 | 3,240 | 3,240 | 3,090 | 3,100 | 7,100 | 1,033.33 |
| 2001-11-19 | 3,190 | 3,190 | 3,160 | 3,190 | 800 | 1,063.33 |
| 2001-11-16 | 3,250 | 3,260 | 3,250 | 3,260 | 300 | 1,086.67 |
| 2001-11-15 | 3,260 | 3,270 | 3,220 | 3,270 | 3,300 | 1,090 |
| 2001-11-14 | 3,340 | 3,340 | 3,260 | 3,260 | 200 | 1,086.67 |
| 2001-11-13 | 3,250 | 3,300 | 3,250 | 3,290 | 600 | 1,096.67 |
| 2001-11-12 | 3,350 | 3,350 | 3,300 | 3,300 | 1,300 | 1,100 |
| 2001-11-09 | 3,350 | 3,350 | 3,330 | 3,330 | 600 | 1,110 |
| 2001-11-08 | 3,370 | 3,400 | 3,360 | 3,400 | 1,500 | 1,133.33 |
| 2001-11-07 | 3,370 | 3,420 | 3,370 | 3,420 | 3,300 | 1,140 |
| 2001-11-06 | 3,370 | 3,430 | 3,370 | 3,420 | 6,800 | 1,140 |
| 2001-11-05 | 3,330 | 3,400 | 3,330 | 3,360 | 4,400 | 1,120 |
| 2001-11-02 | 3,370 | 3,380 | 3,300 | 3,330 | 3,600 | 1,110 |
| 2001-11-01 | 3,290 | 3,330 | 3,290 | 3,320 | 1,500 | 1,106.67 |
| 2001-10-31 | 3,290 | 3,400 | 3,290 | 3,400 | 10,300 | 1,133.33 |
| 2001-10-30 | 3,290 | 3,340 | 3,290 | 3,290 | 1,200 | 1,096.67 |
| 2001-10-29 | 3,340 | 3,370 | 3,340 | 3,370 | 1,400 | 1,123.33 |
| 2001-10-26 | 3,340 | 3,350 | 3,280 | 3,280 | 3,200 | 1,093.33 |
| 2001-10-25 | 3,350 | 3,400 | 3,350 | 3,390 | 4,400 | 1,130 |
| 2001-10-24 | 3,310 | 3,400 | 3,290 | 3,400 | 400 | 1,133.33 |
| 2001-10-23 | 3,380 | 3,420 | 3,340 | 3,410 | 2,500 | 1,136.67 |
| 2001-10-22 | 3,130 | 3,380 | 3,130 | 3,380 | 2,600 | 1,126.67 |
| 2001-10-19 | 3,180 | 3,250 | 3,180 | 3,180 | 1,800 | 1,060 |
| 2001-10-18 | 3,310 | 3,310 | 3,270 | 3,280 | 2,300 | 1,093.33 |
| 2001-10-17 | 3,360 | 3,360 | 3,340 | 3,350 | 3,300 | 1,116.67 |
| 2001-10-16 | 3,410 | 3,420 | 3,360 | 3,360 | 1,100 | 1,120 |
| 2001-10-15 | 3,450 | 3,450 | 3,410 | 3,420 | 1,400 | 1,140 |
| 2001-10-12 | 3,430 | 3,450 | 3,340 | 3,450 | 3,700 | 1,150 |
| 2001-10-11 | 3,350 | 3,440 | 3,350 | 3,440 | 3,300 | 1,146.67 |
| 2001-10-10 | 3,330 | 3,390 | 3,330 | 3,350 | 3,100 | 1,116.67 |
| 2001-10-09 | 3,270 | 3,320 | 3,230 | 3,320 | 2,200 | 1,106.67 |
| 2001-10-05 | 3,220 | 3,320 | 3,220 | 3,320 | 1,600 | 1,106.67 |
| 2001-10-04 | 3,290 | 3,300 | 3,180 | 3,270 | 2,000 | 1,090 |
| 2001-10-03 | 3,270 | 3,340 | 3,270 | 3,340 | 2,700 | 1,113.33 |
| 2001-10-02 | 3,240 | 3,320 | 3,170 | 3,320 | 5,500 | 1,106.67 |
| 2001-10-01 | 3,070 | 3,210 | 3,040 | 3,200 | 4,300 | 1,066.67 |
| 2001-09-28 | 3,200 | 3,200 | 3,050 | 3,050 | 1,300 | 1,016.67 |
| 2001-09-27 | 2,990 | 3,020 | 2,950 | 3,020 | 700 | 1,006.67 |
| 2001-09-26 | 3,200 | 3,240 | 3,150 | 3,240 | 2,300 | 1,080 |
| 2001-09-25 | 3,130 | 3,180 | 3,100 | 3,180 | 2,400 | 1,060 |
| 2001-09-21 | 3,100 | 3,200 | 3,050 | 3,200 | 8,600 | 1,066.67 |
| 2001-09-20 | 2,945 | 3,200 | 2,845 | 3,200 | 1,700 | 1,066.67 |
| 2001-09-19 | 2,890 | 2,920 | 2,815 | 2,905 | 1,700 | 968.33 |
| 2001-09-18 | 2,805 | 2,875 | 2,805 | 2,850 | 2,400 | 950 |
| 2001-09-17 | 2,935 | 2,935 | 2,800 | 2,805 | 1,300 | 935 |
| 2001-09-14 | 2,850 | 2,860 | 2,850 | 2,855 | 19,000 | 951.67 |
| 2001-09-13 | 2,700 | 2,700 | 2,640 | 2,680 | 2,200 | 893.33 |
| 2001-09-12 | 2,900 | 2,900 | 2,740 | 2,750 | 3,600 | 916.67 |
| 2001-09-11 | 3,000 | 3,000 | 2,950 | 2,950 | 2,200 | 983.33 |
| 2001-09-10 | 3,040 | 3,060 | 3,010 | 3,010 | 2,300 | 1,003.33 |
| 2001-09-07 | 3,010 | 3,050 | 3,000 | 3,020 | 900 | 1,006.67 |
| 2001-09-06 | 3,060 | 3,060 | 3,010 | 3,050 | 500 | 1,016.67 |
| 2001-09-05 | 3,080 | 3,080 | 2,980 | 3,000 | 800 | 1,000 |
| 2001-09-04 | 3,030 | 3,090 | 2,940 | 3,090 | 1,600 | 1,030 |
| 2001-09-03 | 3,080 | 3,090 | 3,060 | 3,060 | 1,200 | 1,020 |
| 2001-08-31 | 3,150 | 3,150 | 3,030 | 3,060 | 4,200 | 1,020 |
| 2001-08-30 | 3,100 | 3,130 | 3,070 | 3,130 | 1,200 | 1,043.33 |
| 2001-08-29 | 3,200 | 3,240 | 3,160 | 3,160 | 1,900 | 1,053.33 |
| 2001-08-28 | 3,350 | 3,350 | 3,100 | 3,220 | 3,700 | 1,073.33 |
| 2001-08-27 | 3,310 | 3,350 | 3,310 | 3,350 | 1,400 | 1,116.67 |
| 2001-08-24 | 3,320 | 3,320 | 3,310 | 3,310 | 1,000 | 1,103.33 |
| 2001-08-23 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 1,110 |
| 2001-08-22 | 3,380 | 3,420 | 3,320 | 3,320 | 2,100 | 1,106.67 |
| 2001-08-21 | 3,420 | 3,420 | 3,360 | 3,360 | 300 | 1,120 |
| 2001-08-20 | 3,350 | 3,380 | 3,330 | 3,380 | 1,100 | 1,126.67 |
| 2001-08-17 | 3,220 | 3,450 | 3,200 | 3,370 | 5,100 | 1,123.33 |
| 2001-08-16 | 3,410 | 3,420 | 3,400 | 3,420 | 800 | 1,140 |
| 2001-08-15 | 3,460 | 3,470 | 3,370 | 3,400 | 10,200 | 1,133.33 |
| 2001-08-14 | 3,350 | 3,460 | 3,350 | 3,460 | 1,000 | 1,153.33 |
| 2001-08-13 | 3,320 | 3,330 | 3,260 | 3,300 | 2,300 | 1,100 |
| 2001-08-10 | 3,500 | 3,500 | 3,350 | 3,420 | 3,300 | 1,140 |
| 2001-08-09 | 3,490 | 3,490 | 3,410 | 3,480 | 800 | 1,160 |
| 2001-08-08 | 3,540 | 3,550 | 3,500 | 3,540 | 4,100 | 1,180 |
| 2001-08-07 | 3,480 | 3,540 | 3,480 | 3,530 | 2,900 | 1,176.67 |
| 2001-08-06 | 3,540 | 3,540 | 3,470 | 3,510 | 2,700 | 1,170 |
| 2001-08-03 | 3,490 | 3,530 | 3,450 | 3,490 | 7,000 | 1,163.33 |
| 2001-08-02 | 3,400 | 3,530 | 3,400 | 3,530 | 8,800 | 1,176.67 |
| 2001-08-01 | 3,440 | 3,470 | 3,350 | 3,400 | 1,500 | 1,133.33 |
| 2001-07-31 | 3,390 | 3,450 | 3,390 | 3,430 | 4,400 | 1,143.33 |
| 2001-07-30 | 3,400 | 3,450 | 3,400 | 3,440 | 4,100 | 1,146.67 |
| 2001-07-27 | 3,420 | 3,480 | 3,400 | 3,450 | 6,000 | 1,150 |
| 2001-07-26 | 3,350 | 3,400 | 3,300 | 3,350 | 3,600 | 1,116.67 |
| 2001-07-25 | 3,220 | 3,350 | 3,180 | 3,300 | 4,000 | 1,100 |
| 2001-07-24 | 3,180 | 3,300 | 3,120 | 3,300 | 2,100 | 1,100 |
| 2001-07-23 | 3,250 | 3,330 | 3,220 | 3,270 | 2,400 | 1,090 |
| 2001-07-19 | 3,160 | 3,200 | 3,160 | 3,200 | 1,500 | 1,066.67 |
| 2001-07-18 | 3,280 | 3,280 | 3,160 | 3,210 | 1,600 | 1,070 |
| 2001-07-17 | 3,280 | 3,280 | 3,230 | 3,240 | 5,600 | 1,080 |
| 2001-07-16 | 3,490 | 3,490 | 3,270 | 3,270 | 2,800 | 1,090 |
| 2001-07-13 | 3,450 | 3,500 | 3,370 | 3,390 | 9,500 | 1,130 |
| 2001-07-12 | 3,350 | 3,440 | 3,350 | 3,420 | 2,800 | 1,140 |
| 2001-07-11 | 3,320 | 3,400 | 3,320 | 3,400 | 2,100 | 1,133.33 |
| 2001-07-10 | 3,450 | 3,450 | 3,240 | 3,240 | 8,200 | 1,080 |
| 2001-07-09 | 3,310 | 3,340 | 3,270 | 3,320 | 3,500 | 1,106.67 |
| 2001-07-06 | 3,250 | 3,340 | 3,230 | 3,330 | 3,700 | 1,110 |
| 2001-07-05 | 3,270 | 3,380 | 3,200 | 3,290 | 8,200 | 1,096.67 |
| 2001-07-04 | 3,350 | 3,350 | 3,250 | 3,250 | 2,500 | 1,083.33 |
| 2001-07-03 | 3,360 | 3,390 | 3,340 | 3,390 | 2,700 | 1,130 |
| 2001-07-02 | 3,370 | 3,370 | 3,310 | 3,360 | 2,700 | 1,120 |
| 2001-06-29 | 3,450 | 3,470 | 3,390 | 3,390 | 1,700 | 1,130 |
| 2001-06-28 | 3,470 | 3,480 | 3,410 | 3,430 | 3,500 | 1,143.33 |
| 2001-06-27 | 3,500 | 3,530 | 3,490 | 3,520 | 7,500 | 1,173.33 |
| 2001-06-26 | 3,420 | 3,560 | 3,420 | 3,490 | 17,300 | 1,163.33 |
| 2001-06-25 | 3,480 | 3,480 | 3,420 | 3,460 | 6,400 | 1,153.33 |
| 2001-06-22 | 3,320 | 3,480 | 3,320 | 3,480 | 18,600 | 1,160 |
| 2001-06-21 | 3,390 | 3,390 | 3,300 | 3,300 | 5,600 | 1,100 |
| 2001-06-20 | 3,310 | 3,400 | 3,310 | 3,390 | 11,900 | 1,130 |
| 2001-06-19 | 3,090 | 3,340 | 3,090 | 3,290 | 12,500 | 1,096.67 |
| 2001-06-18 | 3,090 | 3,140 | 3,070 | 3,140 | 3,200 | 1,046.67 |
| 2001-06-15 | 3,110 | 3,130 | 3,060 | 3,110 | 2,600 | 1,036.67 |
| 2001-06-14 | 3,180 | 3,180 | 3,100 | 3,100 | 1,900 | 1,033.33 |
| 2001-06-13 | 3,210 | 3,270 | 3,200 | 3,250 | 1,600 | 1,083.33 |
| 2001-06-12 | 3,300 | 3,350 | 3,240 | 3,240 | 2,100 | 1,080 |
| 2001-06-11 | 3,320 | 3,370 | 3,300 | 3,350 | 4,100 | 1,116.67 |
| 2001-06-08 | 3,370 | 3,370 | 3,270 | 3,270 | 41,800 | 1,090 |
| 2001-06-07 | 3,240 | 3,340 | 3,240 | 3,340 | 3,400 | 1,113.33 |
| 2001-06-06 | 3,350 | 3,350 | 3,240 | 3,240 | 900 | 1,080 |
| 2001-06-05 | 3,300 | 3,380 | 3,300 | 3,300 | 2,500 | 1,100 |
| 2001-06-04 | 3,300 | 3,400 | 3,300 | 3,400 | 2,100 | 1,133.33 |
| 2001-06-01 | 3,150 | 3,250 | 3,120 | 3,200 | 2,100 | 1,066.67 |
| 2001-05-31 | 3,170 | 3,230 | 3,170 | 3,200 | 2,900 | 1,066.67 |
| 2001-05-30 | 3,340 | 3,420 | 3,340 | 3,370 | 10,800 | 1,123.33 |
| 2001-05-29 | 3,340 | 3,450 | 3,320 | 3,430 | 18,800 | 1,143.33 |
| 2001-05-28 | 3,250 | 3,340 | 3,250 | 3,340 | 26,200 | 1,113.33 |
| 2001-05-25 | 3,200 | 3,200 | 3,160 | 3,200 | 6,400 | 1,066.67 |
| 2001-05-24 | 3,010 | 3,150 | 3,010 | 3,150 | 3,600 | 1,050 |
| 2001-05-23 | 3,040 | 3,050 | 3,030 | 3,050 | 1,300 | 1,016.67 |
| 2001-05-22 | 3,060 | 3,100 | 3,030 | 3,030 | 900 | 1,010 |
| 2001-05-21 | 3,010 | 3,140 | 3,000 | 3,040 | 3,600 | 1,013.33 |
| 2001-05-18 | 3,030 | 3,030 | 3,000 | 3,000 | 500 | 1,000 |
| 2001-05-17 | 3,030 | 3,050 | 3,000 | 3,010 | 500 | 1,003.33 |
| 2001-05-16 | 3,010 | 3,030 | 2,985 | 3,030 | 2,800 | 1,010 |
| 2001-05-15 | 3,010 | 3,040 | 3,010 | 3,010 | 600 | 1,003.33 |
| 2001-05-14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,400 | 1,000 |
| 2001-05-11 | 3,090 | 3,130 | 3,020 | 3,020 | 800 | 1,006.67 |
| 2001-05-10 | 3,200 | 3,200 | 3,050 | 3,100 | 3,500 | 1,033.33 |
| 2001-05-09 | 3,200 | 3,200 | 3,150 | 3,170 | 3,500 | 1,056.67 |
| 2001-05-08 | 3,190 | 3,210 | 3,170 | 3,200 | 4,800 | 1,066.67 |
| 2001-05-07 | 3,180 | 3,180 | 3,130 | 3,150 | 2,200 | 1,050 |
| 2001-05-02 | 3,170 | 3,190 | 3,100 | 3,150 | 5,800 | 1,050 |
| 2001-05-01 | 3,020 | 3,120 | 3,020 | 3,120 | 2,200 | 1,040 |
| 2001-04-27 | 3,070 | 3,080 | 3,020 | 3,070 | 2,700 | 1,023.33 |
| 2001-04-26 | 3,100 | 3,100 | 3,090 | 3,090 | 300 | 1,030 |
| 2001-04-25 | 3,150 | 3,150 | 3,080 | 3,100 | 2,000 | 1,033.33 |
| 2001-04-24 | 3,150 | 3,190 | 3,100 | 3,140 | 2,100 | 1,046.67 |
| 2001-04-23 | 3,080 | 3,250 | 3,030 | 3,200 | 10,100 | 1,066.67 |
| 2001-04-20 | 2,990 | 3,070 | 2,990 | 3,030 | 11,000 | 1,010 |
| 2001-04-19 | 2,905 | 3,000 | 2,900 | 2,990 | 7,400 | 996.67 |
| 2001-04-18 | 2,820 | 2,865 | 2,820 | 2,865 | 3,800 | 955 |
| 2001-04-17 | 2,810 | 2,810 | 2,780 | 2,780 | 1,800 | 926.67 |
| 2001-04-16 | 2,850 | 2,850 | 2,805 | 2,805 | 800 | 935 |
| 2001-04-12 | 2,790 | 2,820 | 2,790 | 2,820 | 1,000 | 940 |
| 2001-04-11 | 2,815 | 2,815 | 2,800 | 2,815 | 600 | 938.33 |
| 2001-04-10 | 2,880 | 2,885 | 2,815 | 2,815 | 1,500 | 938.33 |
| 2001-04-09 | 2,810 | 2,855 | 2,800 | 2,855 | 4,400 | 951.67 |
| 2001-04-06 | 2,875 | 2,875 | 2,800 | 2,810 | 2,800 | 936.67 |
| 2001-04-05 | 2,800 | 2,850 | 2,800 | 2,810 | 2,400 | 936.67 |
| 2001-04-04 | 2,720 | 2,820 | 2,720 | 2,795 | 3,400 | 931.67 |
| 2001-04-03 | 2,730 | 2,800 | 2,730 | 2,800 | 1,100 | 933.33 |
| 2001-04-02 | 2,820 | 2,825 | 2,710 | 2,720 | 1,700 | 906.67 |
| 2001-03-30 | 2,740 | 2,825 | 2,740 | 2,825 | 6,300 | 941.67 |
| 2001-03-29 | 2,700 | 2,790 | 2,675 | 2,780 | 5,000 | 926.67 |
| 2001-03-28 | 2,780 | 2,780 | 2,690 | 2,710 | 1,300 | 903.33 |
| 2001-03-27 | 2,675 | 2,765 | 2,650 | 2,740 | 5,500 | 913.33 |
| 2001-03-26 | 2,675 | 2,700 | 2,635 | 2,700 | 9,700 | 900 |
| 2001-03-23 | 2,655 | 2,660 | 2,610 | 2,635 | 2,800 | 878.33 |
| 2001-03-22 | 2,590 | 2,600 | 2,570 | 2,575 | 2,700 | 858.33 |
| 2001-03-21 | 2,560 | 2,580 | 2,550 | 2,560 | 3,100 | 853.33 |
| 2001-03-19 | 2,580 | 2,580 | 2,550 | 2,550 | 1,900 | 850 |
| 2001-03-16 | 2,530 | 2,550 | 2,510 | 2,550 | 3,800 | 850 |
| 2001-03-15 | 2,495 | 2,520 | 2,490 | 2,520 | 3,100 | 840 |
| 2001-03-14 | 2,500 | 2,525 | 2,485 | 2,500 | 2,500 | 833.33 |
| 2001-03-13 | 2,495 | 2,525 | 2,470 | 2,525 | 3,100 | 841.67 |
| 2001-03-12 | 2,550 | 2,575 | 2,515 | 2,520 | 2,500 | 840 |
| 2001-03-09 | 2,575 | 2,590 | 2,540 | 2,590 | 28,800 | 863.33 |
| 2001-03-08 | 2,505 | 2,535 | 2,500 | 2,535 | 3,700 | 845 |
| 2001-03-07 | 2,520 | 2,585 | 2,490 | 2,585 | 2,000 | 861.67 |
| 2001-03-06 | 2,500 | 2,500 | 2,470 | 2,500 | 1,100 | 833.33 |
| 2001-03-05 | 2,450 | 2,500 | 2,450 | 2,500 | 900 | 833.33 |
| 2001-03-02 | 2,495 | 2,510 | 2,470 | 2,470 | 9,200 | 823.33 |
| 2001-03-01 | 2,485 | 2,500 | 2,460 | 2,495 | 3,800 | 831.67 |
| 2001-02-28 | 2,475 | 2,500 | 2,475 | 2,500 | 300 | 833.33 |
| 2001-02-27 | 2,500 | 2,500 | 2,465 | 2,500 | 2,100 | 833.33 |
| 2001-02-26 | 2,450 | 2,520 | 2,450 | 2,500 | 4,000 | 833.33 |
| 2001-02-23 | 2,455 | 2,465 | 2,430 | 2,430 | 1,700 | 810 |
| 2001-02-22 | 2,440 | 2,475 | 2,440 | 2,450 | 800 | 816.67 |
| 2001-02-21 | 2,490 | 2,490 | 2,445 | 2,445 | 1,200 | 815 |
| 2001-02-20 | 2,500 | 2,520 | 2,440 | 2,440 | 5,300 | 813.33 |
| 2001-02-19 | 2,500 | 2,500 | 2,500 | 2,500 | 400 | 833.33 |
| 2001-02-16 | 2,460 | 2,520 | 2,460 | 2,500 | 13,700 | 833.33 |
| 2001-02-15 | 2,550 | 2,570 | 2,500 | 2,500 | 3,600 | 833.33 |
| 2001-02-14 | 2,475 | 2,520 | 2,450 | 2,520 | 1,700 | 840 |
| 2001-02-13 | 2,500 | 2,500 | 2,475 | 2,475 | 1,300 | 825 |
| 2001-02-09 | 2,500 | 2,500 | 2,430 | 2,495 | 1,700 | 831.67 |
| 2001-02-08 | 2,520 | 2,550 | 2,420 | 2,520 | 3,200 | 840 |
| 2001-02-07 | 2,480 | 2,480 | 2,410 | 2,450 | 3,800 | 816.67 |
| 2001-02-06 | 2,450 | 2,450 | 2,450 | 2,450 | 600 | 816.67 |
| 2001-02-05 | 2,610 | 2,610 | 2,450 | 2,490 | 1,900 | 830 |
| 2001-02-02 | 2,555 | 2,640 | 2,500 | 2,600 | 10,000 | 866.67 |
| 2001-02-01 | 2,450 | 2,500 | 2,450 | 2,500 | 5,500 | 833.33 |
| 2001-01-31 | 2,380 | 2,500 | 2,380 | 2,490 | 1,600 | 830 |
| 2001-01-30 | 2,440 | 2,440 | 2,380 | 2,405 | 3,500 | 801.67 |
| 2001-01-29 | 2,485 | 2,485 | 2,355 | 2,360 | 2,200 | 786.67 |
| 2001-01-26 | 2,385 | 2,450 | 2,375 | 2,450 | 4,900 | 816.67 |
| 2001-01-25 | 2,425 | 2,425 | 2,365 | 2,365 | 2,600 | 788.33 |
| 2001-01-24 | 2,400 | 2,445 | 2,400 | 2,425 | 2,100 | 808.33 |
| 2001-01-23 | 2,415 | 2,480 | 2,410 | 2,480 | 3,200 | 826.67 |
| 2001-01-22 | 2,500 | 2,500 | 2,410 | 2,410 | 2,300 | 803.33 |
| 2001-01-19 | 2,545 | 2,545 | 2,460 | 2,460 | 4,800 | 820 |
| 2001-01-18 | 2,520 | 2,520 | 2,500 | 2,500 | 1,700 | 833.33 |
| 2001-01-17 | 2,425 | 2,500 | 2,380 | 2,500 | 5,000 | 833.33 |
| 2001-01-16 | 2,470 | 2,470 | 2,375 | 2,400 | 1,900 | 800 |
| 2001-01-15 | 2,365 | 2,460 | 2,365 | 2,430 | 3,600 | 810 |
| 2001-01-12 | 2,420 | 2,430 | 2,360 | 2,360 | 1,400 | 786.67 |
| 2001-01-11 | 2,450 | 2,450 | 2,380 | 2,420 | 1,200 | 806.67 |
| 2001-01-10 | 2,455 | 2,455 | 2,410 | 2,450 | 2,100 | 816.67 |
| 2001-01-09 | 2,470 | 2,470 | 2,400 | 2,430 | 900 | 810 |
| 2001-01-05 | 2,315 | 2,430 | 2,315 | 2,430 | 2,300 | 810 |
| 2001-01-04 | 2,380 | 2,380 | 2,310 | 2,310 | 2,000 | 770 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
