2914 JT 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 | 801,000 | 825,000 | 801,000 | 825,000 | 1,722 | 825 |
| 2001-12-27 | 774,000 | 800,000 | 773,000 | 800,000 | 1,335 | 800 |
| 2001-12-26 | 784,000 | 792,000 | 780,000 | 780,000 | 1,692 | 780 |
| 2001-12-25 | 779,000 | 790,000 | 770,000 | 785,000 | 1,424 | 785 |
| 2001-12-21 | 770,000 | 788,000 | 770,000 | 785,000 | 1,771 | 785 |
| 2001-12-20 | 776,000 | 780,000 | 765,000 | 780,000 | 1,458 | 780 |
| 2001-12-19 | 775,000 | 778,000 | 762,000 | 778,000 | 1,400 | 778 |
| 2001-12-18 | 765,000 | 768,000 | 750,000 | 767,000 | 1,699 | 767 |
| 2001-12-17 | 768,000 | 768,000 | 726,000 | 735,000 | 1,534 | 735 |
| 2001-12-14 | 747,000 | 792,000 | 737,000 | 766,000 | 6,873 | 766 |
| 2001-12-13 | 755,000 | 759,000 | 722,000 | 727,000 | 2,080 | 727 |
| 2001-12-12 | 725,000 | 751,000 | 725,000 | 749,000 | 2,299 | 749 |
| 2001-12-11 | 702,000 | 710,000 | 695,000 | 705,000 | 2,423 | 705 |
| 2001-12-10 | 715,000 | 728,000 | 711,000 | 711,000 | 2,885 | 711 |
| 2001-12-07 | 725,000 | 740,000 | 711,000 | 714,000 | 4,793 | 714 |
| 2001-12-06 | 802,000 | 802,000 | 752,000 | 755,000 | 3,199 | 755 |
| 2001-12-05 | 786,000 | 800,000 | 784,000 | 800,000 | 1,112 | 800 |
| 2001-12-04 | 788,000 | 801,000 | 773,000 | 796,000 | 1,737 | 796 |
| 2001-12-03 | 807,000 | 807,000 | 773,000 | 778,000 | 1,624 | 778 |
| 2001-11-30 | 795,000 | 808,000 | 778,000 | 807,000 | 4,868 | 807 |
| 2001-11-29 | 775,000 | 805,000 | 773,000 | 805,000 | 4,639 | 805 |
| 2001-11-28 | 775,000 | 783,000 | 755,000 | 755,000 | 1,798 | 755 |
| 2001-11-27 | 751,000 | 785,000 | 751,000 | 758,000 | 2,077 | 758 |
| 2001-11-26 | 780,000 | 781,000 | 761,000 | 771,000 | 2,915 | 771 |
| 2001-11-22 | 740,000 | 755,000 | 736,000 | 751,000 | 1,284 | 751 |
| 2001-11-21 | 748,000 | 767,000 | 746,000 | 760,000 | 2,761 | 760 |
| 2001-11-20 | 740,000 | 750,000 | 733,000 | 743,000 | 3,581 | 743 |
| 2001-11-19 | 717,000 | 735,000 | 717,000 | 724,000 | 1,523 | 724 |
| 2001-11-16 | 750,000 | 756,000 | 717,000 | 717,000 | 2,630 | 717 |
| 2001-11-15 | 755,000 | 767,000 | 753,000 | 767,000 | 2,181 | 767 |
| 2001-11-14 | 775,000 | 777,000 | 757,000 | 765,000 | 2,965 | 765 |
| 2001-11-13 | 774,000 | 776,000 | 766,000 | 773,000 | 1,196 | 773 |
| 2001-11-12 | 781,000 | 785,000 | 772,000 | 777,000 | 882 | 777 |
| 2001-11-09 | 785,000 | 790,000 | 780,000 | 784,000 | 2,506 | 784 |
| 2001-11-08 | 780,000 | 788,000 | 777,000 | 788,000 | 1,014 | 788 |
| 2001-11-07 | 771,000 | 780,000 | 771,000 | 772,000 | 1,443 | 772 |
| 2001-11-06 | 774,000 | 785,000 | 769,000 | 777,000 | 1,552 | 777 |
| 2001-11-05 | 781,000 | 781,000 | 763,000 | 774,000 | 2,182 | 774 |
| 2001-11-02 | 805,000 | 805,000 | 777,000 | 784,000 | 1,470 | 784 |
| 2001-11-01 | 803,000 | 803,000 | 795,000 | 795,000 | 1,251 | 795 |
| 2001-10-31 | 810,000 | 819,000 | 800,000 | 800,000 | 1,878 | 800 |
| 2001-10-30 | 801,000 | 810,000 | 798,000 | 810,000 | 3,037 | 810 |
| 2001-10-29 | 827,000 | 831,000 | 801,000 | 801,000 | 2,031 | 801 |
| 2001-10-26 | 832,000 | 836,000 | 817,000 | 817,000 | 2,137 | 817 |
| 2001-10-25 | 813,000 | 830,000 | 813,000 | 824,000 | 1,752 | 824 |
| 2001-10-24 | 814,000 | 825,000 | 812,000 | 817,000 | 1,545 | 817 |
| 2001-10-23 | 830,000 | 830,000 | 812,000 | 821,000 | 1,400 | 821 |
| 2001-10-22 | 811,000 | 817,000 | 810,000 | 815,000 | 853 | 815 |
| 2001-10-19 | 810,000 | 824,000 | 805,000 | 819,000 | 2,258 | 819 |
| 2001-10-18 | 810,000 | 812,000 | 801,000 | 802,000 | 2,184 | 802 |
| 2001-10-17 | 825,000 | 825,000 | 814,000 | 820,000 | 1,478 | 820 |
| 2001-10-16 | 806,000 | 838,000 | 806,000 | 830,000 | 1,464 | 830 |
| 2001-10-15 | 835,000 | 842,000 | 821,000 | 825,000 | 1,339 | 825 |
| 2001-10-12 | 832,000 | 834,000 | 802,000 | 815,000 | 4,261 | 815 |
| 2001-10-11 | 840,000 | 843,000 | 826,000 | 834,000 | 1,173 | 834 |
| 2001-10-10 | 850,000 | 852,000 | 843,000 | 850,000 | 1,531 | 850 |
| 2001-10-09 | 840,000 | 858,000 | 840,000 | 858,000 | 1,972 | 858 |
| 2001-10-05 | 858,000 | 858,000 | 848,000 | 850,000 | 1,373 | 850 |
| 2001-10-04 | 858,000 | 865,000 | 847,000 | 851,000 | 1,854 | 851 |
| 2001-10-03 | 860,000 | 860,000 | 838,000 | 838,000 | 1,570 | 838 |
| 2001-10-02 | 850,000 | 858,000 | 843,000 | 858,000 | 820 | 858 |
| 2001-10-01 | 867,000 | 868,000 | 841,000 | 860,000 | 1,236 | 860 |
| 2001-09-28 | 850,000 | 876,000 | 849,000 | 866,000 | 2,169 | 866 |
| 2001-09-27 | 831,000 | 852,000 | 830,000 | 850,000 | 2,791 | 850 |
| 2001-09-26 | 850,000 | 850,000 | 830,000 | 850,000 | 1,933 | 850 |
| 2001-09-25 | 832,000 | 847,000 | 825,000 | 842,000 | 2,126 | 842 |
| 2001-09-21 | 820,000 | 868,000 | 815,000 | 824,000 | 4,173 | 824 |
| 2001-09-20 | 850,000 | 854,000 | 841,000 | 850,000 | 4,187 | 850 |
| 2001-09-19 | 885,000 | 904,000 | 880,000 | 896,000 | 4,684 | 896 |
| 2001-09-18 | 810,000 | 843,000 | 810,000 | 835,000 | 1,433 | 835 |
| 2001-09-17 | 818,000 | 823,000 | 788,000 | 800,000 | 1,840 | 800 |
| 2001-09-14 | 860,000 | 860,000 | 810,000 | 835,000 | 3,391 | 835 |
| 2001-09-13 | 802,000 | 822,000 | 802,000 | 822,000 | 1,151 | 822 |
| 2001-09-12 | 764,000 | 793,000 | 764,000 | 772,000 | 704 | 772 |
| 2001-09-11 | 817,000 | 821,000 | 805,000 | 814,000 | 786 | 814 |
| 2001-09-10 | 821,000 | 835,000 | 797,000 | 797,000 | 1,361 | 797 |
| 2001-09-07 | 806,000 | 818,000 | 798,000 | 801,000 | 1,372 | 801 |
| 2001-09-06 | 805,000 | 832,000 | 800,000 | 823,000 | 1,616 | 823 |
| 2001-09-05 | 775,000 | 775,000 | 750,000 | 765,000 | 3,006 | 765 |
| 2001-09-04 | 795,000 | 800,000 | 765,000 | 795,000 | 2,374 | 795 |
| 2001-09-03 | 842,000 | 842,000 | 810,000 | 810,000 | 2,032 | 810 |
| 2001-08-31 | 845,000 | 854,000 | 842,000 | 842,000 | 2,764 | 842 |
| 2001-08-30 | 847,000 | 870,000 | 840,000 | 861,000 | 1,971 | 861 |
| 2001-08-29 | 859,000 | 878,000 | 847,000 | 847,000 | 1,002 | 847 |
| 2001-08-28 | 871,000 | 874,000 | 858,000 | 860,000 | 962 | 860 |
| 2001-08-27 | 881,000 | 882,000 | 874,000 | 878,000 | 940 | 878 |
| 2001-08-24 | 880,000 | 885,000 | 866,000 | 871,000 | 1,430 | 871 |
| 2001-08-23 | 900,000 | 903,000 | 890,000 | 895,000 | 1,902 | 895 |
| 2001-08-22 | 900,000 | 900,000 | 885,000 | 890,000 | 1,209 | 890 |
| 2001-08-21 | 888,000 | 899,000 | 882,000 | 890,000 | 1,441 | 890 |
| 2001-08-20 | 885,000 | 885,000 | 872,000 | 879,000 | 1,176 | 879 |
| 2001-08-17 | 879,000 | 885,000 | 867,000 | 867,000 | 1,013 | 867 |
| 2001-08-16 | 878,000 | 892,000 | 876,000 | 885,000 | 2,163 | 885 |
| 2001-08-15 | 880,000 | 880,000 | 867,000 | 877,000 | 1,109 | 877 |
| 2001-08-14 | 890,000 | 891,000 | 868,000 | 874,000 | 2,032 | 874 |
| 2001-08-13 | 868,000 | 890,000 | 865,000 | 880,000 | 4,500 | 880 |
| 2001-08-10 | 820,000 | 841,000 | 813,000 | 838,000 | 2,676 | 838 |
| 2001-08-09 | 830,000 | 832,000 | 821,000 | 821,000 | 1,619 | 821 |
| 2001-08-08 | 838,000 | 843,000 | 835,000 | 836,000 | 1,794 | 836 |
| 2001-08-07 | 843,000 | 858,000 | 841,000 | 848,000 | 1,782 | 848 |
| 2001-08-06 | 845,000 | 871,000 | 845,000 | 863,000 | 1,452 | 863 |
| 2001-08-03 | 858,000 | 865,000 | 841,000 | 843,000 | 1,886 | 843 |
| 2001-08-02 | 890,000 | 899,000 | 861,000 | 861,000 | 2,064 | 861 |
| 2001-08-01 | 905,000 | 905,000 | 894,000 | 895,000 | 1,639 | 895 |
| 2001-07-31 | 911,000 | 911,000 | 894,000 | 905,000 | 2,223 | 905 |
| 2001-07-30 | 909,000 | 914,000 | 903,000 | 914,000 | 1,266 | 914 |
| 2001-07-27 | 903,000 | 906,000 | 898,000 | 905,000 | 1,283 | 905 |
| 2001-07-26 | 898,000 | 906,000 | 890,000 | 897,000 | 1,441 | 897 |
| 2001-07-25 | 898,000 | 899,000 | 885,000 | 894,000 | 887 | 894 |
| 2001-07-24 | 888,000 | 888,000 | 877,000 | 888,000 | 879 | 888 |
| 2001-07-23 | 878,000 | 889,000 | 849,000 | 859,000 | 1,315 | 859 |
| 2001-07-19 | 887,000 | 898,000 | 883,000 | 886,000 | 895 | 886 |
| 2001-07-18 | 895,000 | 895,000 | 868,000 | 868,000 | 1,289 | 868 |
| 2001-07-17 | 899,000 | 909,000 | 893,000 | 908,000 | 1,459 | 908 |
| 2001-07-16 | 900,000 | 910,000 | 895,000 | 903,000 | 2,169 | 903 |
| 2001-07-13 | 885,000 | 894,000 | 884,000 | 890,000 | 1,688 | 890 |
| 2001-07-12 | 890,000 | 897,000 | 875,000 | 892,000 | 1,813 | 892 |
| 2001-07-11 | 879,000 | 893,000 | 874,000 | 890,000 | 2,096 | 890 |
| 2001-07-10 | 864,000 | 878,000 | 857,000 | 874,000 | 2,091 | 874 |
| 2001-07-09 | 839,000 | 866,000 | 837,000 | 864,000 | 1,380 | 864 |
| 2001-07-06 | 852,000 | 852,000 | 834,000 | 837,000 | 1,492 | 837 |
| 2001-07-05 | 859,000 | 869,000 | 858,000 | 869,000 | 848 | 869 |
| 2001-07-04 | 862,000 | 865,000 | 843,000 | 849,000 | 1,146 | 849 |
| 2001-07-03 | 869,000 | 873,000 | 860,000 | 870,000 | 1,136 | 870 |
| 2001-07-02 | 869,000 | 869,000 | 849,000 | 859,000 | 1,074 | 859 |
| 2001-06-29 | 857,000 | 860,000 | 852,000 | 860,000 | 1,316 | 860 |
| 2001-06-28 | 842,000 | 847,000 | 836,000 | 837,000 | 849 | 837 |
| 2001-06-27 | 849,000 | 852,000 | 837,000 | 840,000 | 957 | 840 |
| 2001-06-26 | 845,000 | 854,000 | 840,000 | 854,000 | 672 | 854 |
| 2001-06-25 | 850,000 | 853,000 | 841,000 | 844,000 | 1,241 | 844 |
| 2001-06-22 | 844,000 | 854,000 | 831,000 | 850,000 | 1,323 | 850 |
| 2001-06-21 | 828,000 | 840,000 | 822,000 | 838,000 | 1,243 | 838 |
| 2001-06-20 | 851,000 | 851,000 | 828,000 | 838,000 | 767 | 838 |
| 2001-06-19 | 860,000 | 860,000 | 851,000 | 853,000 | 1,924 | 853 |
| 2001-06-18 | 838,000 | 855,000 | 834,000 | 850,000 | 3,202 | 850 |
| 2001-06-15 | 804,000 | 835,000 | 804,000 | 833,000 | 2,338 | 833 |
| 2001-06-14 | 810,000 | 817,000 | 802,000 | 804,000 | 1,090 | 804 |
| 2001-06-13 | 810,000 | 819,000 | 805,000 | 810,000 | 1,044 | 810 |
| 2001-06-12 | 824,000 | 824,000 | 801,000 | 810,000 | 1,193 | 810 |
| 2001-06-11 | 804,000 | 825,000 | 804,000 | 814,000 | 802 | 814 |
| 2001-06-08 | 809,000 | 818,000 | 804,000 | 811,000 | 4,543 | 811 |
| 2001-06-07 | 831,000 | 835,000 | 815,000 | 829,000 | 2,194 | 829 |
| 2001-06-06 | 855,000 | 855,000 | 845,000 | 848,000 | 707 | 848 |
| 2001-06-05 | 850,000 | 867,000 | 848,000 | 860,000 | 3,166 | 860 |
| 2001-06-04 | 833,000 | 850,000 | 827,000 | 848,000 | 2,342 | 848 |
| 2001-06-01 | 830,000 | 834,000 | 828,000 | 834,000 | 746 | 834 |
| 2001-05-31 | 830,000 | 838,000 | 828,000 | 838,000 | 1,608 | 838 |
| 2001-05-30 | 828,000 | 833,000 | 822,000 | 833,000 | 1,287 | 833 |
| 2001-05-29 | 824,000 | 829,000 | 822,000 | 828,000 | 676 | 828 |
| 2001-05-28 | 825,000 | 826,000 | 819,000 | 822,000 | 716 | 822 |
| 2001-05-25 | 816,000 | 819,000 | 810,000 | 819,000 | 822 | 819 |
| 2001-05-24 | 806,000 | 814,000 | 806,000 | 808,000 | 1,563 | 808 |
| 2001-05-23 | 830,000 | 831,000 | 819,000 | 820,000 | 1,858 | 820 |
| 2001-05-22 | 820,000 | 826,000 | 816,000 | 823,000 | 1,956 | 823 |
| 2001-05-21 | 771,000 | 810,000 | 771,000 | 807,000 | 1,795 | 807 |
| 2001-05-18 | 793,000 | 802,000 | 778,000 | 781,000 | 2,343 | 781 |
| 2001-05-17 | 800,000 | 804,000 | 793,000 | 795,000 | 2,344 | 795 |
| 2001-05-16 | 820,000 | 820,000 | 801,000 | 801,000 | 1,922 | 801 |
| 2001-05-15 | 820,000 | 823,000 | 811,000 | 821,000 | 1,060 | 821 |
| 2001-05-14 | 806,000 | 815,000 | 802,000 | 812,000 | 1,942 | 812 |
| 2001-05-11 | 810,000 | 817,000 | 804,000 | 809,000 | 1,840 | 809 |
| 2001-05-10 | 820,000 | 830,000 | 810,000 | 810,000 | 1,723 | 810 |
| 2001-05-09 | 833,000 | 837,000 | 824,000 | 837,000 | 4,219 | 837 |
| 2001-05-08 | 833,000 | 840,000 | 830,000 | 837,000 | 1,747 | 837 |
| 2001-05-07 | 825,000 | 845,000 | 816,000 | 823,000 | 6,184 | 823 |
| 2001-05-02 | 812,000 | 814,000 | 807,000 | 809,000 | 1,040 | 809 |
| 2001-05-01 | 820,000 | 824,000 | 809,000 | 822,000 | 1,281 | 822 |
| 2001-04-27 | 816,000 | 825,000 | 806,000 | 825,000 | 1,600 | 825 |
| 2001-04-26 | 816,000 | 829,000 | 815,000 | 815,000 | 1,230 | 815 |
| 2001-04-25 | 819,000 | 826,000 | 807,000 | 826,000 | 1,454 | 826 |
| 2001-04-24 | 786,000 | 820,000 | 786,000 | 820,000 | 1,970 | 820 |
| 2001-04-23 | 806,000 | 821,000 | 801,000 | 806,000 | 1,485 | 806 |
| 2001-04-20 | 799,000 | 826,000 | 798,000 | 822,000 | 2,293 | 822 |
| 2001-04-19 | 810,000 | 820,000 | 798,000 | 802,000 | 2,647 | 802 |
| 2001-04-18 | 808,000 | 825,000 | 808,000 | 821,000 | 989 | 821 |
| 2001-04-17 | 810,000 | 817,000 | 799,000 | 804,000 | 1,471 | 804 |
| 2001-04-16 | 826,000 | 834,000 | 820,000 | 820,000 | 367 | 820 |
| 2001-04-13 | 830,000 | 840,000 | 815,000 | 821,000 | 745 | 821 |
| 2001-04-12 | 823,000 | 830,000 | 815,000 | 830,000 | 652 | 830 |
| 2001-04-11 | 823,000 | 830,000 | 809,000 | 820,000 | 1,598 | 820 |
| 2001-04-10 | 845,000 | 845,000 | 832,000 | 832,000 | 1,317 | 832 |
| 2001-04-09 | 838,000 | 845,000 | 827,000 | 842,000 | 2,364 | 842 |
| 2001-04-06 | 831,000 | 839,000 | 818,000 | 838,000 | 1,540 | 838 |
| 2001-04-05 | 840,000 | 843,000 | 826,000 | 839,000 | 587 | 839 |
| 2001-04-04 | 835,000 | 840,000 | 814,000 | 840,000 | 723 | 840 |
| 2001-04-03 | 815,000 | 838,000 | 808,000 | 835,000 | 974 | 835 |
| 2001-04-02 | 838,000 | 840,000 | 795,000 | 805,000 | 1,872 | 805 |
| 2001-03-30 | 839,000 | 847,000 | 821,000 | 828,000 | 1,801 | 828 |
| 2001-03-29 | 830,000 | 835,000 | 810,000 | 820,000 | 850 | 820 |
| 2001-03-28 | 815,000 | 838,000 | 807,000 | 831,000 | 943 | 831 |
| 2001-03-27 | 804,000 | 816,000 | 799,000 | 814,000 | 1,902 | 814 |
| 2001-03-26 | 787,000 | 794,000 | 782,000 | 787,000 | 3,120 | 787 |
| 2001-03-23 | 803,000 | 810,000 | 794,000 | 797,000 | 1,422 | 797 |
| 2001-03-22 | 819,000 | 819,000 | 796,000 | 813,000 | 1,466 | 813 |
| 2001-03-21 | 811,000 | 823,000 | 802,000 | 820,000 | 2,374 | 820 |
| 2001-03-19 | 787,000 | 804,000 | 787,000 | 791,000 | 1,176 | 791 |
| 2001-03-16 | 805,000 | 805,000 | 792,000 | 797,000 | 1,682 | 797 |
| 2001-03-15 | 790,000 | 825,000 | 780,000 | 825,000 | 1,479 | 825 |
| 2001-03-14 | 791,000 | 801,000 | 790,000 | 798,000 | 1,258 | 798 |
| 2001-03-13 | 800,000 | 805,000 | 782,000 | 790,000 | 1,608 | 790 |
| 2001-03-12 | 813,000 | 819,000 | 802,000 | 802,000 | 637 | 802 |
| 2001-03-09 | 816,000 | 825,000 | 815,000 | 823,000 | 3,531 | 823 |
| 2001-03-08 | 830,000 | 840,000 | 815,000 | 830,000 | 1,879 | 830 |
| 2001-03-07 | 812,000 | 830,000 | 810,000 | 827,000 | 978 | 827 |
| 2001-03-06 | 825,000 | 835,000 | 811,000 | 835,000 | 1,429 | 835 |
| 2001-03-05 | 825,000 | 825,000 | 815,000 | 825,000 | 1,199 | 825 |
| 2001-03-02 | 820,000 | 833,000 | 798,000 | 800,000 | 1,528 | 800 |
| 2001-03-01 | 827,000 | 840,000 | 826,000 | 840,000 | 1,283 | 840 |
| 2001-02-28 | 839,000 | 849,000 | 820,000 | 827,000 | 1,117 | 827 |
| 2001-02-27 | 831,000 | 850,000 | 831,000 | 839,000 | 928 | 839 |
| 2001-02-26 | 840,000 | 852,000 | 838,000 | 840,000 | 449 | 840 |
| 2001-02-23 | 845,000 | 853,000 | 832,000 | 848,000 | 2,234 | 848 |
| 2001-02-22 | 844,000 | 854,000 | 839,000 | 852,000 | 4,124 | 852 |
| 2001-02-21 | 830,000 | 844,000 | 829,000 | 839,000 | 1,107 | 839 |
| 2001-02-20 | 812,000 | 832,000 | 810,000 | 827,000 | 748 | 827 |
| 2001-02-19 | 831,000 | 835,000 | 824,000 | 825,000 | 698 | 825 |
| 2001-02-16 | 830,000 | 845,000 | 829,000 | 838,000 | 752 | 838 |
| 2001-02-15 | 830,000 | 845,000 | 826,000 | 838,000 | 906 | 838 |
| 2001-02-14 | 824,000 | 845,000 | 820,000 | 840,000 | 948 | 840 |
| 2001-02-13 | 820,000 | 833,000 | 812,000 | 824,000 | 940 | 824 |
| 2001-02-09 | 810,000 | 820,000 | 805,000 | 806,000 | 2,622 | 806 |
| 2001-02-08 | 826,000 | 850,000 | 826,000 | 830,000 | 1,436 | 830 |
| 2001-02-07 | 820,000 | 830,000 | 818,000 | 818,000 | 586 | 818 |
| 2001-02-06 | 810,000 | 835,000 | 810,000 | 830,000 | 958 | 830 |
| 2001-02-05 | 807,000 | 825,000 | 807,000 | 813,000 | 1,100 | 813 |
| 2001-02-02 | 820,000 | 829,000 | 817,000 | 817,000 | 1,040 | 817 |
| 2001-02-01 | 791,000 | 820,000 | 791,000 | 820,000 | 1,526 | 820 |
| 2001-01-31 | 816,000 | 824,000 | 805,000 | 821,000 | 1,616 | 821 |
| 2001-01-30 | 830,000 | 843,000 | 830,000 | 836,000 | 1,827 | 836 |
| 2001-01-29 | 847,000 | 850,000 | 836,000 | 840,000 | 1,079 | 840 |
| 2001-01-26 | 853,000 | 860,000 | 845,000 | 848,000 | 1,268 | 848 |
| 2001-01-25 | 840,000 | 867,000 | 836,000 | 863,000 | 2,036 | 863 |
| 2001-01-24 | 815,000 | 825,000 | 811,000 | 819,000 | 2,176 | 819 |
| 2001-01-23 | 800,000 | 809,000 | 799,000 | 802,000 | 3,924 | 802 |
| 2001-01-22 | 800,000 | 825,000 | 800,000 | 810,000 | 2,634 | 810 |
| 2001-01-19 | 790,000 | 811,000 | 790,000 | 805,000 | 1,846 | 805 |
| 2001-01-18 | 792,000 | 795,000 | 785,000 | 789,000 | 1,586 | 789 |
| 2001-01-17 | 775,000 | 799,000 | 773,000 | 799,000 | 2,410 | 799 |
| 2001-01-16 | 790,000 | 800,000 | 783,000 | 790,000 | 1,079 | 790 |
| 2001-01-15 | 818,000 | 826,000 | 796,000 | 800,000 | 806 | 800 |
| 2001-01-12 | 791,000 | 810,000 | 790,000 | 790,000 | 1,507 | 790 |
| 2001-01-11 | 790,000 | 797,000 | 786,000 | 795,000 | 1,447 | 795 |
| 2001-01-10 | 795,000 | 812,000 | 788,000 | 792,000 | 2,319 | 792 |
| 2001-01-09 | 823,000 | 825,000 | 774,000 | 776,000 | 7,090 | 776 |
| 2001-01-05 | 850,000 | 890,000 | 850,000 | 873,000 | 2,761 | 873 |
| 2001-01-04 | 880,000 | 886,000 | 836,000 | 840,000 | 1,400 | 840 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
