9717 (株)ジャステック 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 | 3,050 | 3,200 | 3,050 | 3,170 | 4,000 | 1,585 |
| 2001-12-27 | 3,050 | 3,180 | 3,000 | 3,000 | 9,200 | 1,500 |
| 2001-12-26 | 3,200 | 3,210 | 3,010 | 3,180 | 5,100 | 1,590 |
| 2001-12-25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,800 | 1,500 |
| 2001-12-21 | 2,950 | 3,000 | 2,900 | 3,000 | 3,600 | 1,500 |
| 2001-12-20 | 3,000 | 3,000 | 2,950 | 2,950 | 900 | 1,475 |
| 2001-12-19 | 3,100 | 3,130 | 3,010 | 3,010 | 3,700 | 1,505 |
| 2001-12-18 | 3,150 | 3,150 | 3,100 | 3,100 | 8,200 | 1,550 |
| 2001-12-17 | 3,110 | 3,150 | 3,110 | 3,150 | 600 | 1,575 |
| 2001-12-14 | 3,100 | 3,100 | 3,100 | 3,100 | 1,500 | 1,550 |
| 2001-12-13 | 3,290 | 3,300 | 3,290 | 3,300 | 400 | 1,650 |
| 2001-12-12 | 3,110 | 3,280 | 3,110 | 3,160 | 4,100 | 1,580 |
| 2001-12-11 | 3,250 | 3,250 | 3,110 | 3,110 | 3,700 | 1,555 |
| 2001-12-10 | 3,280 | 3,280 | 3,250 | 3,250 | 2,700 | 1,625 |
| 2001-12-07 | 3,450 | 3,450 | 3,300 | 3,300 | 1,800 | 1,650 |
| 2001-12-06 | 3,400 | 3,400 | 3,260 | 3,350 | 12,700 | 1,675 |
| 2001-12-05 | 3,350 | 3,390 | 3,350 | 3,390 | 500 | 1,695 |
| 2001-12-04 | 3,400 | 3,400 | 3,350 | 3,350 | 5,300 | 1,675 |
| 2001-12-03 | 3,400 | 3,410 | 3,400 | 3,400 | 1,300 | 1,700 |
| 2001-11-30 | 3,400 | 3,450 | 3,400 | 3,450 | 3,300 | 1,725 |
| 2001-11-29 | 3,500 | 3,500 | 3,490 | 3,500 | 11,200 | 1,750 |
| 2001-11-28 | 3,590 | 3,590 | 3,500 | 3,500 | 7,500 | 1,750 |
| 2001-11-27 | 3,590 | 3,590 | 3,570 | 3,590 | 15,600 | 1,795 |
| 2001-11-26 | 3,590 | 3,590 | 3,580 | 3,590 | 9,800 | 1,795 |
| 2001-11-22 | 3,600 | 3,600 | 3,550 | 3,590 | 6,200 | 1,795 |
| 2001-11-21 | 3,630 | 3,630 | 3,600 | 3,600 | 10,800 | 1,800 |
| 2001-11-20 | 3,600 | 3,620 | 3,580 | 3,580 | 15,600 | 1,790 |
| 2001-11-19 | 3,650 | 3,650 | 3,600 | 3,600 | 3,900 | 1,800 |
| 2001-11-16 | 3,600 | 3,600 | 3,560 | 3,590 | 2,100 | 1,795 |
| 2001-11-15 | 3,610 | 3,700 | 3,610 | 3,650 | 1,500 | 1,825 |
| 2001-11-14 | 3,650 | 3,650 | 3,650 | 3,650 | 1,200 | 1,825 |
| 2001-11-12 | 3,650 | 3,650 | 3,650 | 3,650 | 6,700 | 1,825 |
| 2001-11-08 | 3,700 | 3,700 | 3,660 | 3,670 | 7,200 | 1,835 |
| 2001-11-07 | 3,800 | 3,800 | 3,700 | 3,700 | 10,800 | 1,850 |
| 2001-11-06 | 3,760 | 3,760 | 3,730 | 3,750 | 8,100 | 1,875 |
| 2001-11-05 | 3,710 | 3,750 | 3,700 | 3,750 | 4,000 | 1,875 |
| 2001-11-02 | 3,710 | 3,800 | 3,650 | 3,750 | 9,400 | 1,875 |
| 2001-11-01 | 3,770 | 3,770 | 3,700 | 3,710 | 4,900 | 1,855 |
| 2001-10-31 | 3,700 | 3,780 | 3,700 | 3,770 | 6,500 | 1,885 |
| 2001-10-30 | 3,550 | 3,710 | 3,520 | 3,710 | 23,600 | 1,855 |
| 2001-10-29 | 3,710 | 3,710 | 3,700 | 3,700 | 3,100 | 1,850 |
| 2001-10-26 | 3,720 | 3,750 | 3,700 | 3,710 | 4,600 | 1,855 |
| 2001-10-25 | 3,800 | 3,800 | 3,710 | 3,720 | 600 | 1,860 |
| 2001-10-24 | 3,850 | 3,850 | 3,700 | 3,760 | 16,200 | 1,880 |
| 2001-10-23 | 3,770 | 3,850 | 3,770 | 3,850 | 13,400 | 1,925 |
| 2001-10-22 | 3,850 | 3,850 | 3,700 | 3,750 | 14,500 | 1,875 |
| 2001-10-19 | 3,700 | 3,950 | 3,700 | 3,950 | 8,800 | 1,975 |
| 2001-10-18 | 3,690 | 3,890 | 3,690 | 3,760 | 5,600 | 1,880 |
| 2001-10-17 | 3,800 | 3,800 | 3,750 | 3,750 | 200 | 1,875 |
| 2001-10-16 | 3,700 | 3,890 | 3,660 | 3,890 | 2,800 | 1,945 |
| 2001-10-15 | 3,900 | 3,900 | 3,750 | 3,750 | 600 | 1,875 |
| 2001-10-12 | 3,900 | 3,960 | 3,850 | 3,900 | 7,200 | 1,950 |
| 2001-10-11 | 3,900 | 3,900 | 3,710 | 3,900 | 2,900 | 1,950 |
| 2001-10-10 | 3,860 | 3,980 | 3,760 | 3,900 | 4,700 | 1,950 |
| 2001-10-09 | 3,850 | 3,880 | 3,850 | 3,860 | 3,400 | 1,930 |
| 2001-10-05 | 3,940 | 3,950 | 3,810 | 3,950 | 3,200 | 1,975 |
| 2001-10-04 | 3,950 | 4,050 | 3,850 | 3,960 | 10,500 | 1,980 |
| 2001-10-03 | 3,830 | 4,000 | 3,800 | 3,950 | 19,500 | 1,975 |
| 2001-10-02 | 3,800 | 3,840 | 3,700 | 3,840 | 16,100 | 1,920 |
| 2001-10-01 | 3,550 | 3,850 | 3,480 | 3,840 | 10,500 | 1,920 |
| 2001-09-28 | 3,510 | 3,550 | 3,410 | 3,550 | 4,000 | 1,775 |
| 2001-09-27 | 3,540 | 3,540 | 3,520 | 3,520 | 500 | 1,760 |
| 2001-09-26 | 3,500 | 3,550 | 3,450 | 3,550 | 3,800 | 1,775 |
| 2001-09-25 | 3,490 | 3,550 | 3,300 | 3,500 | 5,700 | 1,750 |
| 2001-09-21 | 3,210 | 3,350 | 3,150 | 3,250 | 8,700 | 1,625 |
| 2001-09-20 | 3,400 | 3,500 | 3,400 | 3,500 | 4,900 | 1,750 |
| 2001-09-19 | 3,600 | 3,610 | 3,550 | 3,600 | 11,100 | 1,800 |
| 2001-09-18 | 3,500 | 3,600 | 3,500 | 3,550 | 16,700 | 1,775 |
| 2001-09-17 | 3,450 | 3,450 | 3,400 | 3,450 | 9,900 | 1,725 |
| 2001-09-14 | 3,300 | 3,500 | 3,300 | 3,500 | 3,400 | 1,750 |
| 2001-09-13 | 3,100 | 3,300 | 3,100 | 3,300 | 1,100 | 1,650 |
| 2001-09-12 | 3,240 | 3,250 | 3,240 | 3,250 | 2,400 | 1,625 |
| 2001-09-11 | 3,450 | 3,490 | 3,450 | 3,490 | 3,100 | 1,745 |
| 2001-09-10 | 3,450 | 3,450 | 3,450 | 3,450 | 6,200 | 1,725 |
| 2001-09-07 | 3,450 | 3,450 | 3,450 | 3,450 | 4,700 | 1,725 |
| 2001-09-06 | 3,450 | 3,450 | 3,450 | 3,450 | 2,100 | 1,725 |
| 2001-09-05 | 3,460 | 3,500 | 3,450 | 3,490 | 1,200 | 1,745 |
| 2001-09-04 | 3,450 | 3,500 | 3,450 | 3,460 | 6,800 | 1,730 |
| 2001-09-03 | 3,500 | 3,510 | 3,500 | 3,500 | 7,600 | 1,750 |
| 2001-08-31 | 3,400 | 3,460 | 3,380 | 3,450 | 9,000 | 1,725 |
| 2001-08-30 | 3,440 | 3,440 | 3,400 | 3,400 | 5,600 | 1,700 |
| 2001-08-29 | 3,350 | 3,440 | 3,350 | 3,440 | 1,400 | 1,720 |
| 2001-08-28 | 3,300 | 3,400 | 3,300 | 3,400 | 1,200 | 1,700 |
| 2001-08-27 | 3,180 | 3,210 | 3,180 | 3,200 | 1,400 | 1,600 |
| 2001-08-24 | 3,310 | 3,310 | 3,280 | 3,280 | 1,400 | 1,640 |
| 2001-08-23 | 3,500 | 3,500 | 3,300 | 3,400 | 400 | 1,700 |
| 2001-08-22 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,750 |
| 2001-08-20 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 1,810 |
| 2001-08-17 | 3,600 | 3,620 | 3,580 | 3,600 | 7,200 | 1,800 |
| 2001-08-16 | 3,600 | 3,650 | 3,600 | 3,620 | 6,200 | 1,810 |
| 2001-08-15 | 3,570 | 3,640 | 3,510 | 3,600 | 8,400 | 1,800 |
| 2001-08-14 | 3,560 | 3,560 | 3,500 | 3,540 | 500 | 1,770 |
| 2001-08-13 | 3,500 | 3,540 | 3,500 | 3,500 | 1,000 | 1,750 |
| 2001-08-10 | 3,590 | 3,600 | 3,510 | 3,560 | 4,200 | 1,780 |
| 2001-08-09 | 3,560 | 3,560 | 3,410 | 3,560 | 2,900 | 1,780 |
| 2001-08-08 | 3,600 | 3,600 | 3,410 | 3,410 | 2,500 | 1,705 |
| 2001-08-07 | 3,520 | 3,600 | 3,500 | 3,600 | 5,800 | 1,800 |
| 2001-08-06 | 3,540 | 3,540 | 3,500 | 3,510 | 1,900 | 1,755 |
| 2001-08-03 | 3,500 | 3,500 | 3,440 | 3,500 | 1,000 | 1,750 |
| 2001-08-02 | 3,550 | 3,550 | 3,500 | 3,550 | 11,400 | 1,775 |
| 2001-08-01 | 3,530 | 3,550 | 3,450 | 3,500 | 2,400 | 1,750 |
| 2001-07-31 | 3,510 | 3,580 | 3,500 | 3,580 | 6,300 | 1,790 |
| 2001-07-30 | 3,430 | 3,430 | 3,400 | 3,430 | 1,000 | 1,715 |
| 2001-07-27 | 3,460 | 3,460 | 3,350 | 3,430 | 10,200 | 1,715 |
| 2001-07-26 | 3,500 | 3,500 | 3,460 | 3,460 | 8,200 | 1,730 |
| 2001-07-25 | 3,510 | 3,510 | 3,490 | 3,490 | 3,300 | 1,745 |
| 2001-07-24 | 3,410 | 3,500 | 3,400 | 3,500 | 1,400 | 1,750 |
| 2001-07-23 | 3,430 | 3,430 | 3,270 | 3,380 | 1,800 | 1,690 |
| 2001-07-19 | 3,450 | 3,450 | 3,400 | 3,450 | 1,200 | 1,725 |
| 2001-07-18 | 3,470 | 3,520 | 3,420 | 3,520 | 8,400 | 1,760 |
| 2001-07-17 | 3,450 | 3,480 | 3,400 | 3,450 | 2,500 | 1,725 |
| 2001-07-16 | 3,520 | 3,530 | 3,480 | 3,480 | 4,400 | 1,740 |
| 2001-07-13 | 3,520 | 3,540 | 3,480 | 3,530 | 6,200 | 1,765 |
| 2001-07-12 | 3,400 | 3,500 | 3,400 | 3,500 | 1,400 | 1,750 |
| 2001-07-11 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,700 |
| 2001-07-10 | 3,450 | 3,450 | 3,400 | 3,400 | 800 | 1,700 |
| 2001-07-09 | 3,370 | 3,420 | 3,370 | 3,420 | 1,300 | 1,710 |
| 2001-07-06 | 3,550 | 3,560 | 3,500 | 3,550 | 4,000 | 1,775 |
| 2001-07-05 | 3,550 | 3,550 | 3,520 | 3,540 | 9,400 | 1,770 |
| 2001-07-04 | 3,520 | 3,550 | 3,500 | 3,550 | 11,200 | 1,775 |
| 2001-07-03 | 3,550 | 3,550 | 3,520 | 3,550 | 13,100 | 1,775 |
| 2001-07-02 | 3,550 | 3,550 | 3,500 | 3,510 | 13,900 | 1,755 |
| 2001-06-29 | 3,550 | 3,570 | 3,500 | 3,550 | 19,100 | 1,775 |
| 2001-06-28 | 3,410 | 3,520 | 3,390 | 3,500 | 17,200 | 1,750 |
| 2001-06-27 | 3,470 | 3,490 | 3,410 | 3,410 | 3,700 | 1,705 |
| 2001-06-26 | 3,460 | 3,480 | 3,420 | 3,450 | 7,600 | 1,725 |
| 2001-06-25 | 3,460 | 3,470 | 3,430 | 3,450 | 26,700 | 1,725 |
| 2001-06-22 | 3,460 | 3,480 | 3,450 | 3,470 | 20,800 | 1,735 |
| 2001-06-21 | 3,530 | 3,550 | 3,490 | 3,500 | 6,700 | 1,750 |
| 2001-06-20 | 3,740 | 3,740 | 3,530 | 3,530 | 6,100 | 1,765 |
| 2001-06-19 | 3,700 | 3,700 | 3,700 | 3,700 | 5,300 | 1,850 |
| 2001-06-18 | 3,650 | 3,720 | 3,640 | 3,660 | 3,000 | 1,830 |
| 2001-06-15 | 3,650 | 3,650 | 3,600 | 3,610 | 3,100 | 1,805 |
| 2001-06-14 | 3,500 | 3,550 | 3,450 | 3,500 | 26,300 | 1,750 |
| 2001-06-13 | 3,790 | 3,790 | 3,600 | 3,600 | 6,800 | 1,800 |
| 2001-06-12 | 3,800 | 3,800 | 3,790 | 3,790 | 2,700 | 1,895 |
| 2001-06-11 | 3,850 | 3,850 | 3,800 | 3,850 | 2,500 | 1,925 |
| 2001-06-08 | 3,740 | 3,950 | 3,720 | 3,950 | 1,600 | 1,975 |
| 2001-06-07 | 3,750 | 3,750 | 3,750 | 3,750 | 2,100 | 1,875 |
| 2001-06-06 | 3,800 | 3,800 | 3,770 | 3,770 | 800 | 1,885 |
| 2001-06-05 | 3,870 | 3,900 | 3,750 | 3,760 | 4,100 | 1,880 |
| 2001-06-04 | 3,910 | 3,940 | 3,910 | 3,920 | 1,500 | 1,960 |
| 2001-06-01 | 4,000 | 4,050 | 3,910 | 4,050 | 6,100 | 2,025 |
| 2001-05-31 | 3,900 | 4,000 | 3,900 | 4,000 | 1,600 | 2,000 |
| 2001-05-30 | 4,000 | 4,050 | 3,960 | 4,000 | 2,800 | 2,000 |
| 2001-05-29 | 4,000 | 4,000 | 4,000 | 4,000 | 1,300 | 2,000 |
| 2001-05-28 | 4,040 | 4,040 | 3,900 | 4,000 | 2,700 | 2,000 |
| 2001-05-25 | 3,930 | 4,000 | 3,920 | 4,000 | 2,800 | 2,000 |
| 2001-05-24 | 3,910 | 4,090 | 3,910 | 4,070 | 4,100 | 2,035 |
| 2001-05-23 | 3,950 | 4,000 | 3,950 | 4,000 | 1,100 | 2,000 |
| 2001-05-22 | 4,000 | 4,050 | 4,000 | 4,030 | 6,500 | 2,015 |
| 2001-05-21 | 4,050 | 4,050 | 3,910 | 3,980 | 3,100 | 1,990 |
| 2001-05-18 | 3,920 | 4,000 | 3,920 | 4,000 | 11,500 | 2,000 |
| 2001-05-17 | 3,920 | 4,000 | 3,920 | 3,920 | 700 | 1,960 |
| 2001-05-16 | 4,050 | 4,050 | 3,900 | 3,910 | 5,700 | 1,955 |
| 2001-05-15 | 4,000 | 4,050 | 4,000 | 4,000 | 7,200 | 2,000 |
| 2001-05-14 | 4,000 | 4,050 | 4,000 | 4,050 | 3,700 | 2,025 |
| 2001-05-11 | 3,990 | 4,050 | 3,990 | 4,020 | 12,200 | 2,010 |
| 2001-05-10 | 3,900 | 3,960 | 3,900 | 3,950 | 1,700 | 1,975 |
| 2001-05-09 | 3,950 | 4,000 | 3,920 | 4,000 | 8,300 | 2,000 |
| 2001-05-08 | 3,810 | 3,970 | 3,810 | 3,950 | 900 | 1,975 |
| 2001-05-07 | 3,890 | 4,000 | 3,870 | 4,000 | 13,600 | 2,000 |
| 2001-05-02 | 3,800 | 3,900 | 3,750 | 3,830 | 6,900 | 1,915 |
| 2001-04-26 | 3,630 | 3,800 | 3,520 | 3,550 | 4,300 | 1,775 |
| 2001-04-25 | 3,630 | 3,630 | 3,630 | 3,630 | 300 | 1,815 |
| 2001-04-24 | 3,510 | 3,530 | 3,510 | 3,530 | 200 | 1,765 |
| 2001-04-23 | 3,600 | 3,600 | 3,510 | 3,510 | 2,400 | 1,755 |
| 2001-04-20 | 3,610 | 3,650 | 3,590 | 3,600 | 8,200 | 1,800 |
| 2001-04-19 | 3,600 | 3,650 | 3,580 | 3,600 | 55,600 | 1,800 |
| 2001-04-18 | 3,700 | 3,700 | 3,570 | 3,600 | 17,000 | 1,800 |
| 2001-04-17 | 3,700 | 3,700 | 3,600 | 3,600 | 2,800 | 1,800 |
| 2001-04-16 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 1,875 |
| 2001-04-13 | 3,800 | 3,800 | 3,710 | 3,710 | 300 | 1,855 |
| 2001-04-12 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 1,855 |
| 2001-04-11 | 3,840 | 3,840 | 3,710 | 3,710 | 400 | 1,855 |
| 2001-04-10 | 3,580 | 3,770 | 3,580 | 3,640 | 2,900 | 1,820 |
| 2001-04-09 | 3,510 | 3,890 | 3,510 | 3,840 | 2,800 | 1,920 |
| 2001-04-06 | 3,900 | 3,900 | 3,800 | 3,800 | 3,900 | 1,900 |
| 2001-04-05 | 3,900 | 3,900 | 3,850 | 3,900 | 3,500 | 1,950 |
| 2001-04-04 | 3,790 | 3,850 | 3,750 | 3,850 | 1,900 | 1,925 |
| 2001-04-03 | 3,650 | 3,800 | 3,650 | 3,800 | 200 | 1,900 |
| 2001-04-02 | 3,550 | 3,550 | 3,550 | 3,550 | 1,200 | 1,775 |
| 2001-03-30 | 3,850 | 3,900 | 3,850 | 3,900 | 13,900 | 1,950 |
| 2001-03-29 | 3,900 | 3,900 | 3,890 | 3,890 | 1,200 | 1,945 |
| 2001-03-28 | 3,740 | 3,740 | 3,740 | 3,740 | 1,300 | 1,870 |
| 2001-03-27 | 3,930 | 3,930 | 3,650 | 3,660 | 1,600 | 1,830 |
| 2001-03-26 | 3,930 | 3,950 | 3,930 | 3,930 | 13,300 | 1,965 |
| 2001-03-23 | 3,800 | 3,850 | 3,780 | 3,850 | 16,100 | 1,925 |
| 2001-03-22 | 3,700 | 3,850 | 3,680 | 3,810 | 21,000 | 1,905 |
| 2001-03-21 | 3,200 | 3,730 | 3,200 | 3,730 | 2,700 | 1,865 |
| 2001-03-19 | 3,220 | 3,220 | 3,220 | 3,220 | 900 | 1,610 |
| 2001-03-16 | 3,250 | 3,290 | 3,200 | 3,210 | 2,600 | 1,605 |
| 2001-03-15 | 3,250 | 3,290 | 3,240 | 3,250 | 1,000 | 1,625 |
| 2001-03-14 | 3,210 | 3,340 | 3,210 | 3,290 | 2,300 | 1,645 |
| 2001-03-13 | 3,500 | 3,500 | 3,350 | 3,350 | 2,900 | 1,675 |
| 2001-03-12 | 3,510 | 3,510 | 3,500 | 3,500 | 6,300 | 1,750 |
| 2001-03-09 | 3,600 | 3,600 | 3,550 | 3,550 | 4,100 | 1,775 |
| 2001-03-08 | 3,600 | 3,600 | 3,600 | 3,600 | 2,800 | 1,800 |
| 2001-03-07 | 3,800 | 3,800 | 3,650 | 3,700 | 2,800 | 1,850 |
| 2001-03-06 | 3,610 | 3,610 | 3,610 | 3,610 | 2,600 | 1,805 |
| 2001-03-05 | 3,670 | 3,680 | 3,550 | 3,610 | 9,700 | 1,805 |
| 2001-03-02 | 3,700 | 3,750 | 3,650 | 3,680 | 19,000 | 1,840 |
| 2001-03-01 | 3,750 | 3,750 | 3,650 | 3,650 | 5,600 | 1,825 |
| 2001-02-28 | 3,750 | 3,750 | 3,750 | 3,750 | 6,700 | 1,875 |
| 2001-02-27 | 3,700 | 3,740 | 3,700 | 3,700 | 6,700 | 1,850 |
| 2001-02-26 | 3,650 | 3,670 | 3,650 | 3,660 | 4,600 | 1,830 |
| 2001-02-23 | 3,650 | 3,650 | 3,600 | 3,650 | 6,400 | 1,825 |
| 2001-02-22 | 3,550 | 3,550 | 3,500 | 3,550 | 2,400 | 1,775 |
| 2001-02-21 | 3,500 | 3,500 | 3,500 | 3,500 | 2,200 | 1,750 |
| 2001-02-20 | 3,500 | 3,500 | 3,450 | 3,470 | 3,900 | 1,735 |
| 2001-02-19 | 3,460 | 3,500 | 3,450 | 3,500 | 1,100 | 1,750 |
| 2001-02-16 | 3,500 | 3,500 | 3,500 | 3,500 | 700 | 1,750 |
| 2001-02-15 | 3,510 | 3,510 | 3,500 | 3,500 | 1,600 | 1,750 |
| 2001-02-14 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,750 |
| 2001-02-13 | 3,510 | 3,510 | 3,500 | 3,500 | 700 | 1,750 |
| 2001-02-09 | 3,510 | 3,510 | 3,500 | 3,500 | 1,800 | 1,750 |
| 2001-02-08 | 3,500 | 3,510 | 3,470 | 3,510 | 8,200 | 1,755 |
| 2001-02-07 | 3,500 | 3,510 | 3,500 | 3,500 | 4,400 | 1,750 |
| 2001-02-06 | 3,500 | 3,500 | 3,470 | 3,500 | 9,200 | 1,750 |
| 2001-02-05 | 3,500 | 3,500 | 3,460 | 3,470 | 8,200 | 1,735 |
| 2001-02-02 | 3,500 | 3,510 | 3,500 | 3,500 | 3,300 | 1,750 |
| 2001-02-01 | 3,500 | 3,510 | 3,500 | 3,500 | 16,400 | 1,750 |
| 2001-01-31 | 3,500 | 3,510 | 3,480 | 3,500 | 13,200 | 1,750 |
| 2001-01-30 | 3,500 | 3,500 | 3,500 | 3,500 | 2,800 | 1,750 |
| 2001-01-29 | 3,500 | 3,500 | 3,470 | 3,500 | 3,300 | 1,750 |
| 2001-01-26 | 3,540 | 3,540 | 3,500 | 3,500 | 2,200 | 1,750 |
| 2001-01-25 | 3,450 | 3,540 | 3,400 | 3,500 | 5,100 | 1,750 |
| 2001-01-24 | 3,400 | 3,400 | 3,370 | 3,400 | 5,200 | 1,700 |
| 2001-01-23 | 3,380 | 3,380 | 3,370 | 3,370 | 2,600 | 1,685 |
| 2001-01-22 | 3,600 | 3,600 | 3,380 | 3,380 | 2,000 | 1,690 |
| 2001-01-19 | 3,310 | 3,550 | 3,300 | 3,550 | 2,600 | 1,775 |
| 2001-01-18 | 3,210 | 3,270 | 3,210 | 3,250 | 7,600 | 1,625 |
| 2001-01-17 | 3,270 | 3,270 | 3,260 | 3,260 | 1,300 | 1,630 |
| 2001-01-16 | 3,250 | 3,300 | 3,240 | 3,250 | 1,400 | 1,625 |
| 2001-01-15 | 3,250 | 3,250 | 3,200 | 3,250 | 1,000 | 1,625 |
| 2001-01-12 | 2,920 | 3,150 | 2,920 | 3,150 | 700 | 1,575 |
| 2001-01-11 | 2,700 | 3,010 | 2,610 | 2,960 | 27,000 | 1,480 |
| 2001-01-10 | 3,200 | 3,200 | 2,870 | 2,870 | 6,200 | 1,435 |
| 2001-01-09 | 3,280 | 3,280 | 3,250 | 3,250 | 5,500 | 1,625 |
| 2001-01-05 | 3,280 | 3,280 | 3,270 | 3,270 | 300 | 1,635 |
| 2001-01-04 | 3,270 | 3,290 | 3,270 | 3,280 | 1,000 | 1,640 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
