4676 (株)フジ・メディア・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 | 524,000 | 529,000 | 515,000 | 529,000 | 814 | 2,645 |
| 2001-12-27 | 510,000 | 525,000 | 508,000 | 525,000 | 983 | 2,625 |
| 2001-12-26 | 510,000 | 519,000 | 501,000 | 506,000 | 1,001 | 2,530 |
| 2001-12-25 | 535,000 | 535,000 | 511,000 | 519,000 | 1,324 | 2,595 |
| 2001-12-21 | 504,000 | 525,000 | 497,000 | 525,000 | 2,614 | 2,625 |
| 2001-12-20 | 513,000 | 523,000 | 503,000 | 503,000 | 1,763 | 2,515 |
| 2001-12-19 | 495,000 | 513,000 | 490,000 | 509,000 | 3,597 | 2,545 |
| 2001-12-18 | 480,000 | 488,000 | 466,000 | 480,000 | 2,619 | 2,400 |
| 2001-12-17 | 465,000 | 474,000 | 462,000 | 470,000 | 2,379 | 2,350 |
| 2001-12-14 | 462,000 | 469,000 | 450,000 | 460,000 | 5,911 | 2,300 |
| 2001-12-13 | 500,000 | 501,000 | 479,000 | 482,000 | 4,412 | 2,410 |
| 2001-12-12 | 511,000 | 511,000 | 498,000 | 502,000 | 5,532 | 2,510 |
| 2001-12-11 | 515,000 | 524,000 | 511,000 | 515,000 | 3,492 | 2,575 |
| 2001-12-10 | 525,000 | 529,000 | 513,000 | 515,000 | 3,024 | 2,575 |
| 2001-12-07 | 527,000 | 540,000 | 520,000 | 526,000 | 3,653 | 2,630 |
| 2001-12-06 | 547,000 | 556,000 | 525,000 | 525,000 | 4,109 | 2,625 |
| 2001-12-05 | 532,000 | 541,000 | 525,000 | 539,000 | 2,987 | 2,695 |
| 2001-12-04 | 548,000 | 550,000 | 522,000 | 542,000 | 2,935 | 2,710 |
| 2001-12-03 | 554,000 | 563,000 | 550,000 | 556,000 | 4,333 | 2,780 |
| 2001-11-30 | 547,000 | 554,000 | 543,000 | 546,000 | 6,407 | 2,730 |
| 2001-11-29 | 545,000 | 550,000 | 542,000 | 545,000 | 2,681 | 2,725 |
| 2001-11-28 | 569,000 | 573,000 | 561,000 | 563,000 | 3,060 | 2,815 |
| 2001-11-27 | 600,000 | 609,000 | 594,000 | 599,000 | 2,139 | 2,995 |
| 2001-11-26 | 590,000 | 613,000 | 590,000 | 598,000 | 3,050 | 2,990 |
| 2001-11-22 | 621,000 | 635,000 | 608,000 | 610,000 | 888 | 3,050 |
| 2001-11-21 | 625,000 | 639,000 | 616,000 | 637,000 | 741 | 3,185 |
| 2001-11-20 | 632,000 | 640,000 | 625,000 | 628,000 | 1,457 | 3,140 |
| 2001-11-19 | 640,000 | 642,000 | 618,000 | 620,000 | 1,821 | 3,100 |
| 2001-11-16 | 638,000 | 644,000 | 615,000 | 616,000 | 2,609 | 3,080 |
| 2001-11-15 | 600,000 | 650,000 | 596,000 | 640,000 | 2,666 | 3,200 |
| 2001-11-14 | 590,000 | 598,000 | 587,000 | 591,000 | 1,673 | 2,955 |
| 2001-11-13 | 568,000 | 578,000 | 568,000 | 578,000 | 1,224 | 2,890 |
| 2001-11-12 | 578,000 | 580,000 | 571,000 | 578,000 | 1,035 | 2,890 |
| 2001-11-09 | 578,000 | 581,000 | 569,000 | 573,000 | 2,659 | 2,865 |
| 2001-11-08 | 568,000 | 580,000 | 563,000 | 580,000 | 1,559 | 2,900 |
| 2001-11-07 | 580,000 | 583,000 | 550,000 | 565,000 | 3,174 | 2,825 |
| 2001-11-06 | 545,000 | 576,000 | 541,000 | 573,000 | 2,448 | 2,865 |
| 2001-11-05 | 539,000 | 540,000 | 532,000 | 538,000 | 1,211 | 2,690 |
| 2001-11-02 | 540,000 | 545,000 | 531,000 | 532,000 | 968 | 2,660 |
| 2001-11-01 | 544,000 | 544,000 | 530,000 | 530,000 | 1,391 | 2,650 |
| 2001-10-31 | 540,000 | 540,000 | 530,000 | 534,000 | 2,249 | 2,670 |
| 2001-10-30 | 533,000 | 535,000 | 525,000 | 530,000 | 2,338 | 2,650 |
| 2001-10-29 | 566,000 | 568,000 | 549,000 | 550,000 | 1,955 | 2,750 |
| 2001-10-26 | 580,000 | 588,000 | 564,000 | 570,000 | 1,451 | 2,850 |
| 2001-10-25 | 580,000 | 598,000 | 570,000 | 576,000 | 1,997 | 2,880 |
| 2001-10-24 | 573,000 | 587,000 | 573,000 | 580,000 | 1,683 | 2,900 |
| 2001-10-23 | 598,000 | 600,000 | 572,000 | 580,000 | 2,081 | 2,900 |
| 2001-10-22 | 600,000 | 601,000 | 584,000 | 590,000 | 859 | 2,950 |
| 2001-10-19 | 606,000 | 607,000 | 597,000 | 600,000 | 1,039 | 3,000 |
| 2001-10-18 | 600,000 | 610,000 | 596,000 | 607,000 | 1,196 | 3,035 |
| 2001-10-17 | 610,000 | 622,000 | 599,000 | 608,000 | 1,854 | 3,040 |
| 2001-10-16 | 595,000 | 610,000 | 595,000 | 602,000 | 1,456 | 3,010 |
| 2001-10-15 | 600,000 | 605,000 | 588,000 | 600,000 | 1,502 | 3,000 |
| 2001-10-12 | 610,000 | 622,000 | 607,000 | 617,000 | 3,142 | 3,085 |
| 2001-10-11 | 604,000 | 616,000 | 598,000 | 603,000 | 2,018 | 3,015 |
| 2001-10-10 | 600,000 | 607,000 | 596,000 | 597,000 | 1,996 | 2,985 |
| 2001-10-09 | 610,000 | 618,000 | 605,000 | 610,000 | 2,879 | 3,050 |
| 2001-10-05 | 600,000 | 618,000 | 595,000 | 610,000 | 1,734 | 3,050 |
| 2001-10-04 | 585,000 | 600,000 | 585,000 | 600,000 | 2,704 | 3,000 |
| 2001-10-03 | 598,000 | 605,000 | 588,000 | 588,000 | 1,509 | 2,940 |
| 2001-10-02 | 623,000 | 625,000 | 598,000 | 600,000 | 2,535 | 3,000 |
| 2001-10-01 | 614,000 | 624,000 | 599,000 | 623,000 | 1,359 | 3,115 |
| 2001-09-28 | 585,000 | 594,000 | 575,000 | 594,000 | 1,360 | 2,970 |
| 2001-09-27 | 573,000 | 582,000 | 570,000 | 579,000 | 1,109 | 2,895 |
| 2001-09-26 | 585,000 | 585,000 | 557,000 | 563,000 | 1,345 | 2,815 |
| 2001-09-25 | 575,000 | 583,000 | 566,000 | 576,000 | 1,333 | 2,880 |
| 2001-09-21 | 559,000 | 564,000 | 541,000 | 560,000 | 2,390 | 2,800 |
| 2001-09-20 | 580,000 | 595,000 | 550,000 | 595,000 | 2,406 | 2,975 |
| 2001-09-19 | 532,000 | 570,000 | 530,000 | 570,000 | 1,941 | 2,850 |
| 2001-09-18 | 550,000 | 550,000 | 528,000 | 528,000 | 833 | 2,640 |
| 2001-09-17 | 510,000 | 520,000 | 505,000 | 513,000 | 1,304 | 2,565 |
| 2001-09-14 | 515,000 | 554,000 | 512,000 | 550,000 | 1,535 | 2,750 |
| 2001-09-13 | 512,000 | 520,000 | 501,000 | 519,000 | 1,216 | 2,595 |
| 2001-09-12 | 502,000 | 513,000 | 502,000 | 502,000 | 1,692 | 2,510 |
| 2001-09-11 | 560,000 | 560,000 | 542,000 | 552,000 | 1,768 | 2,760 |
| 2001-09-10 | 554,000 | 559,000 | 538,000 | 550,000 | 3,284 | 2,750 |
| 2001-09-07 | 590,000 | 593,000 | 578,000 | 584,000 | 2,569 | 2,920 |
| 2001-09-06 | 594,000 | 615,000 | 594,000 | 610,000 | 1,115 | 3,050 |
| 2001-09-05 | 590,000 | 615,000 | 567,000 | 614,000 | 1,584 | 3,070 |
| 2001-09-04 | 556,000 | 593,000 | 550,000 | 593,000 | 1,678 | 2,965 |
| 2001-09-03 | 601,000 | 605,000 | 550,000 | 556,000 | 1,161 | 2,780 |
| 2001-08-31 | 603,000 | 615,000 | 597,000 | 608,000 | 1,383 | 3,040 |
| 2001-08-30 | 611,000 | 620,000 | 602,000 | 620,000 | 1,090 | 3,100 |
| 2001-08-29 | 611,000 | 628,000 | 610,000 | 610,000 | 664 | 3,050 |
| 2001-08-28 | 624,000 | 628,000 | 616,000 | 616,000 | 748 | 3,080 |
| 2001-08-27 | 630,000 | 640,000 | 627,000 | 634,000 | 932 | 3,170 |
| 2001-08-24 | 631,000 | 631,000 | 612,000 | 620,000 | 1,411 | 3,100 |
| 2001-08-23 | 657,000 | 660,000 | 630,000 | 636,000 | 848 | 3,180 |
| 2001-08-22 | 661,000 | 689,000 | 660,000 | 667,000 | 949 | 3,335 |
| 2001-08-21 | 683,000 | 695,000 | 662,000 | 677,000 | 1,398 | 3,385 |
| 2001-08-20 | 640,000 | 683,000 | 639,000 | 679,000 | 1,586 | 3,395 |
| 2001-08-17 | 623,000 | 669,000 | 615,000 | 667,000 | 2,298 | 3,335 |
| 2001-08-16 | 633,000 | 648,000 | 627,000 | 630,000 | 1,413 | 3,150 |
| 2001-08-15 | 630,000 | 650,000 | 630,000 | 650,000 | 515 | 3,250 |
| 2001-08-14 | 638,000 | 644,000 | 630,000 | 639,000 | 667 | 3,195 |
| 2001-08-13 | 632,000 | 650,000 | 628,000 | 648,000 | 1,091 | 3,240 |
| 2001-08-10 | 636,000 | 649,000 | 630,000 | 642,000 | 1,298 | 3,210 |
| 2001-08-09 | 630,000 | 633,000 | 622,000 | 626,000 | 1,043 | 3,130 |
| 2001-08-08 | 649,000 | 653,000 | 631,000 | 650,000 | 1,545 | 3,250 |
| 2001-08-07 | 640,000 | 640,000 | 628,000 | 640,000 | 722 | 3,200 |
| 2001-08-06 | 640,000 | 643,000 | 632,000 | 637,000 | 539 | 3,185 |
| 2001-08-03 | 650,000 | 652,000 | 643,000 | 652,000 | 810 | 3,260 |
| 2001-08-02 | 637,000 | 665,000 | 636,000 | 653,000 | 1,798 | 3,265 |
| 2001-08-01 | 623,000 | 627,000 | 609,000 | 626,000 | 3,750 | 3,130 |
| 2001-07-31 | 610,000 | 628,000 | 606,000 | 615,000 | 2,031 | 3,075 |
| 2001-07-30 | 638,000 | 640,000 | 602,000 | 612,000 | 1,724 | 3,060 |
| 2001-07-27 | 661,000 | 665,000 | 622,000 | 637,000 | 2,024 | 3,185 |
| 2001-07-26 | 651,000 | 671,000 | 645,000 | 671,000 | 1,194 | 3,355 |
| 2001-07-25 | 632,000 | 664,000 | 632,000 | 650,000 | 1,176 | 3,250 |
| 2001-07-24 | 612,000 | 646,000 | 612,000 | 642,000 | 2,839 | 3,210 |
| 2001-07-23 | 650,000 | 655,000 | 599,000 | 615,000 | 3,061 | 3,075 |
| 2001-07-19 | 670,000 | 672,000 | 658,000 | 667,000 | 1,952 | 3,335 |
| 2001-07-18 | 700,000 | 700,000 | 675,000 | 680,000 | 1,763 | 3,400 |
| 2001-07-17 | 705,000 | 710,000 | 698,000 | 705,000 | 1,155 | 3,525 |
| 2001-07-16 | 730,000 | 739,000 | 723,000 | 725,000 | 310 | 3,625 |
| 2001-07-13 | 748,000 | 748,000 | 730,000 | 731,000 | 1,158 | 3,655 |
| 2001-07-12 | 730,000 | 744,000 | 716,000 | 728,000 | 1,738 | 3,640 |
| 2001-07-11 | 710,000 | 726,000 | 707,000 | 720,000 | 1,784 | 3,600 |
| 2001-07-10 | 710,000 | 720,000 | 707,000 | 713,000 | 1,586 | 3,565 |
| 2001-07-09 | 733,000 | 734,000 | 700,000 | 718,000 | 2,270 | 3,590 |
| 2001-07-06 | 760,000 | 761,000 | 745,000 | 755,000 | 2,143 | 3,775 |
| 2001-07-05 | 759,000 | 764,000 | 754,000 | 760,000 | 1,406 | 3,800 |
| 2001-07-04 | 777,000 | 778,000 | 746,000 | 749,000 | 2,164 | 3,745 |
| 2001-07-03 | 755,000 | 777,000 | 748,000 | 762,000 | 1,670 | 3,810 |
| 2001-07-02 | 747,000 | 756,000 | 730,000 | 746,000 | 3,882 | 3,730 |
| 2001-06-29 | 711,000 | 722,000 | 705,000 | 717,000 | 1,139 | 3,585 |
| 2001-06-28 | 705,000 | 705,000 | 695,000 | 701,000 | 946 | 3,505 |
| 2001-06-27 | 705,000 | 707,000 | 698,000 | 705,000 | 1,462 | 3,525 |
| 2001-06-26 | 711,000 | 714,000 | 697,000 | 702,000 | 1,462 | 3,510 |
| 2001-06-25 | 736,000 | 736,000 | 713,000 | 715,000 | 2,011 | 3,575 |
| 2001-06-22 | 716,000 | 725,000 | 709,000 | 717,000 | 2,306 | 3,585 |
| 2001-06-21 | 702,000 | 720,000 | 700,000 | 717,000 | 4,608 | 3,585 |
| 2001-06-20 | 690,000 | 694,000 | 674,000 | 694,000 | 3,894 | 3,470 |
| 2001-06-19 | 720,000 | 722,000 | 691,000 | 702,000 | 3,402 | 3,510 |
| 2001-06-18 | 730,000 | 736,000 | 723,000 | 730,000 | 1,066 | 3,650 |
| 2001-06-15 | 735,000 | 748,000 | 720,000 | 742,000 | 2,092 | 3,710 |
| 2001-06-14 | 735,000 | 750,000 | 729,000 | 742,000 | 1,327 | 3,710 |
| 2001-06-13 | 725,000 | 745,000 | 725,000 | 735,000 | 1,300 | 3,675 |
| 2001-06-12 | 734,000 | 739,000 | 715,000 | 715,000 | 2,591 | 3,575 |
| 2001-06-11 | 754,000 | 760,000 | 752,000 | 754,000 | 2,498 | 3,770 |
| 2001-06-08 | 753,000 | 780,000 | 753,000 | 764,000 | 4,971 | 3,820 |
| 2001-06-07 | 785,000 | 790,000 | 771,000 | 783,000 | 1,839 | 3,915 |
| 2001-06-06 | 790,000 | 795,000 | 778,000 | 784,000 | 2,162 | 3,920 |
| 2001-06-05 | 800,000 | 805,000 | 792,000 | 800,000 | 1,590 | 4,000 |
| 2001-06-04 | 829,000 | 829,000 | 800,000 | 805,000 | 2,069 | 4,025 |
| 2001-06-01 | 820,000 | 835,000 | 820,000 | 823,000 | 1,577 | 4,115 |
| 2001-05-31 | 836,000 | 840,000 | 818,000 | 825,000 | 3,207 | 4,125 |
| 2001-05-30 | 865,000 | 877,000 | 863,000 | 866,000 | 2,129 | 4,330 |
| 2001-05-29 | 866,000 | 878,000 | 853,000 | 858,000 | 806 | 4,290 |
| 2001-05-28 | 885,000 | 886,000 | 867,000 | 872,000 | 499 | 4,360 |
| 2001-05-25 | 884,000 | 890,000 | 879,000 | 885,000 | 1,218 | 4,425 |
| 2001-05-24 | 875,000 | 895,000 | 871,000 | 890,000 | 2,244 | 4,450 |
| 2001-05-23 | 870,000 | 877,000 | 862,000 | 875,000 | 1,348 | 4,375 |
| 2001-05-22 | 890,000 | 894,000 | 872,000 | 874,000 | 1,601 | 4,370 |
| 2001-05-21 | 859,000 | 880,000 | 859,000 | 868,000 | 1,576 | 4,340 |
| 2001-05-18 | 875,000 | 883,000 | 872,000 | 879,000 | 2,124 | 4,395 |
| 2001-05-17 | 863,000 | 869,000 | 851,000 | 865,000 | 1,459 | 4,325 |
| 2001-05-16 | 880,000 | 880,000 | 851,000 | 853,000 | 1,339 | 4,265 |
| 2001-05-15 | 870,000 | 893,000 | 870,000 | 880,000 | 775 | 4,400 |
| 2001-05-14 | 883,000 | 886,000 | 865,000 | 875,000 | 1,126 | 4,375 |
| 2001-05-11 | 892,000 | 900,000 | 881,000 | 882,000 | 2,631 | 4,410 |
| 2001-05-10 | 890,000 | 927,000 | 880,000 | 912,000 | 2,119 | 4,560 |
| 2001-05-09 | 906,000 | 918,000 | 879,000 | 892,000 | 5,104 | 4,460 |
| 2001-05-08 | 968,000 | 970,000 | 951,000 | 953,000 | 981 | 4,765 |
| 2001-05-07 | 960,000 | 984,000 | 951,000 | 976,000 | 2,211 | 4,880 |
| 2001-05-02 | 960,000 | 981,000 | 945,000 | 972,000 | 5,462 | 4,860 |
| 2001-05-01 | 915,000 | 940,000 | 915,000 | 940,000 | 2,376 | 4,700 |
| 2001-04-27 | 895,000 | 915,000 | 885,000 | 896,000 | 2,055 | 4,480 |
| 2001-04-26 | 857,000 | 882,000 | 856,000 | 868,000 | 2,602 | 4,340 |
| 2001-04-25 | 869,000 | 869,000 | 835,000 | 847,000 | 2,127 | 4,235 |
| 2001-04-24 | 880,000 | 880,000 | 860,000 | 870,000 | 1,674 | 4,350 |
| 2001-04-23 | 895,000 | 906,000 | 881,000 | 894,000 | 1,541 | 4,470 |
| 2001-04-20 | 900,000 | 921,000 | 890,000 | 915,000 | 2,359 | 4,575 |
| 2001-04-19 | 929,000 | 944,000 | 880,000 | 901,000 | 2,473 | 4,505 |
| 2001-04-18 | 911,000 | 930,000 | 909,000 | 919,000 | 2,009 | 4,595 |
| 2001-04-17 | 920,000 | 920,000 | 901,000 | 910,000 | 1,769 | 4,550 |
| 2001-04-16 | 931,000 | 934,000 | 925,000 | 930,000 | 491 | 4,650 |
| 2001-04-13 | 929,000 | 944,000 | 927,000 | 934,000 | 1,629 | 4,670 |
| 2001-04-12 | 940,000 | 950,000 | 933,000 | 935,000 | 2,083 | 4,675 |
| 2001-04-11 | 920,000 | 945,000 | 915,000 | 943,000 | 2,950 | 4,715 |
| 2001-04-10 | 930,000 | 935,000 | 890,000 | 900,000 | 2,892 | 4,500 |
| 2001-04-09 | 959,000 | 974,000 | 940,000 | 950,000 | 2,440 | 4,750 |
| 2001-04-06 | 1,000,000 | 1,020,000 | 960,000 | 960,000 | 4,930 | 4,800 |
| 2001-04-05 | 945,000 | 1,020,000 | 938,000 | 979,000 | 6,380 | 4,895 |
| 2001-04-04 | 891,000 | 925,000 | 878,000 | 915,000 | 2,547 | 4,575 |
| 2001-04-03 | 894,000 | 910,000 | 890,000 | 901,000 | 1,881 | 4,505 |
| 2001-04-02 | 870,000 | 890,000 | 846,000 | 890,000 | 1,979 | 4,450 |
| 2001-03-30 | 900,000 | 900,000 | 861,000 | 877,000 | 2,236 | 4,385 |
| 2001-03-29 | 910,000 | 915,000 | 888,000 | 898,000 | 2,364 | 4,490 |
| 2001-03-28 | 919,000 | 931,000 | 915,000 | 920,000 | 5,072 | 4,600 |
| 2001-03-27 | 890,000 | 917,000 | 877,000 | 910,000 | 5,696 | 4,550 |
| 2001-03-26 | 850,000 | 880,000 | 823,000 | 880,000 | 3,998 | 4,400 |
| 2001-03-23 | 800,000 | 847,000 | 800,000 | 847,000 | 5,256 | 4,235 |
| 2001-03-22 | 783,000 | 840,000 | 781,000 | 830,000 | 21,264 | 4,150 |
| 2001-03-21 | 734,000 | 789,000 | 732,000 | 751,000 | 8,806 | 3,755 |
| 2001-03-19 | 739,000 | 747,000 | 732,000 | 739,000 | 4,355 | 3,695 |
| 2001-03-16 | 720,000 | 744,000 | 715,000 | 744,000 | 8,967 | 3,720 |
| 2001-03-15 | 698,000 | 718,000 | 693,000 | 710,000 | 7,387 | 3,550 |
| 2001-03-14 | 709,000 | 710,000 | 692,000 | 693,000 | 5,791 | 3,465 |
| 2001-03-13 | 710,000 | 711,000 | 705,000 | 707,000 | 8,556 | 3,535 |
| 2001-03-12 | 717,000 | 725,000 | 705,000 | 715,000 | 5,788 | 3,575 |
| 2001-03-09 | 759,000 | 764,000 | 734,000 | 735,000 | 6,165 | 3,675 |
| 2001-03-08 | 785,000 | 785,000 | 760,000 | 764,000 | 3,059 | 3,820 |
| 2001-03-07 | 810,000 | 815,000 | 778,000 | 794,000 | 1,740 | 3,970 |
| 2001-03-06 | 820,000 | 829,000 | 811,000 | 811,000 | 1,938 | 4,055 |
| 2001-03-05 | 794,000 | 824,000 | 780,000 | 810,000 | 4,001 | 4,050 |
| 2001-03-02 | 805,000 | 805,000 | 784,000 | 794,000 | 3,756 | 3,970 |
| 2001-03-01 | 800,000 | 803,000 | 783,000 | 797,000 | 3,601 | 3,985 |
| 2001-02-28 | 800,000 | 811,000 | 796,000 | 800,000 | 5,136 | 4,000 |
| 2001-02-27 | 759,000 | 805,000 | 758,000 | 796,000 | 4,865 | 3,980 |
| 2001-02-26 | 769,000 | 769,000 | 749,000 | 750,000 | 2,596 | 3,750 |
| 2001-02-23 | 709,000 | 744,000 | 700,000 | 739,000 | 3,542 | 3,695 |
| 2001-02-22 | 710,000 | 720,000 | 680,000 | 689,000 | 4,293 | 3,445 |
| 2001-02-21 | 750,000 | 750,000 | 725,000 | 735,000 | 3,523 | 3,675 |
| 2001-02-20 | 755,000 | 763,000 | 753,000 | 757,000 | 1,619 | 3,785 |
| 2001-02-19 | 765,000 | 773,000 | 757,000 | 765,000 | 1,788 | 3,825 |
| 2001-02-16 | 781,000 | 781,000 | 750,000 | 755,000 | 2,069 | 3,775 |
| 2001-02-15 | 810,000 | 814,000 | 780,000 | 784,000 | 1,490 | 3,920 |
| 2001-02-14 | 793,000 | 801,000 | 783,000 | 795,000 | 1,862 | 3,975 |
| 2001-02-13 | 799,000 | 800,000 | 783,000 | 793,000 | 1,292 | 3,965 |
| 2001-02-09 | 780,000 | 784,000 | 768,000 | 782,000 | 1,500 | 3,910 |
| 2001-02-08 | 799,000 | 809,000 | 781,000 | 790,000 | 848 | 3,950 |
| 2001-02-07 | 775,000 | 809,000 | 775,000 | 809,000 | 1,208 | 4,045 |
| 2001-02-06 | 790,000 | 794,000 | 765,000 | 765,000 | 2,025 | 3,825 |
| 2001-02-05 | 807,000 | 813,000 | 785,000 | 794,000 | 1,017 | 3,970 |
| 2001-02-02 | 809,000 | 835,000 | 809,000 | 827,000 | 1,266 | 4,135 |
| 2001-02-01 | 787,000 | 814,000 | 782,000 | 809,000 | 1,431 | 4,045 |
| 2001-01-31 | 810,000 | 810,000 | 780,000 | 792,000 | 2,627 | 3,960 |
| 2001-01-30 | 859,000 | 859,000 | 817,000 | 817,000 | 2,119 | 4,085 |
| 2001-01-29 | 862,000 | 868,000 | 854,000 | 859,000 | 1,115 | 4,295 |
| 2001-01-26 | 900,000 | 900,000 | 865,000 | 869,000 | 1,032 | 4,345 |
| 2001-01-25 | 891,000 | 925,000 | 883,000 | 910,000 | 3,602 | 4,550 |
| 2001-01-24 | 870,000 | 884,000 | 855,000 | 881,000 | 2,545 | 4,405 |
| 2001-01-23 | 840,000 | 865,000 | 839,000 | 860,000 | 1,751 | 4,300 |
| 2001-01-22 | 855,000 | 869,000 | 823,000 | 850,000 | 4,042 | 4,250 |
| 2001-01-19 | 846,000 | 856,000 | 831,000 | 839,000 | 4,091 | 4,195 |
| 2001-01-18 | 863,000 | 875,000 | 847,000 | 856,000 | 4,513 | 4,280 |
| 2001-01-17 | 858,000 | 858,000 | 813,000 | 843,000 | 2,142 | 4,215 |
| 2001-01-16 | 829,000 | 848,000 | 825,000 | 848,000 | 1,674 | 4,240 |
| 2001-01-15 | 811,000 | 826,000 | 791,000 | 825,000 | 1,363 | 4,125 |
| 2001-01-12 | 800,000 | 828,000 | 786,000 | 806,000 | 2,988 | 4,030 |
| 2001-01-11 | 747,000 | 788,000 | 737,000 | 788,000 | 2,949 | 3,940 |
| 2001-01-10 | 710,000 | 727,000 | 670,000 | 727,000 | 2,478 | 3,635 |
| 2001-01-09 | 723,000 | 725,000 | 691,000 | 703,000 | 1,381 | 3,515 |
| 2001-01-05 | 790,000 | 793,000 | 759,000 | 773,000 | 1,055 | 3,865 |
| 2001-01-04 | 810,000 | 810,000 | 775,000 | 796,000 | 1,827 | 3,980 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
