4680 (株)ラウンドワン 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 | 112,000 | 118,000 | 110,000 | 118,000 | 267 | 196.67 |
| 2001-12-27 | 108,000 | 112,000 | 108,000 | 112,000 | 333 | 186.67 |
| 2001-12-26 | 112,000 | 112,000 | 107,000 | 108,000 | 307 | 180 |
| 2001-12-25 | 106,000 | 112,000 | 106,000 | 112,000 | 301 | 186.67 |
| 2001-12-21 | 112,000 | 113,000 | 106,000 | 110,000 | 650 | 183.33 |
| 2001-12-20 | 110,000 | 115,000 | 110,000 | 114,000 | 332 | 190 |
| 2001-12-19 | 118,000 | 120,000 | 109,000 | 112,000 | 793 | 186.67 |
| 2001-12-18 | 121,000 | 124,000 | 117,000 | 119,000 | 641 | 198.33 |
| 2001-12-17 | 122,000 | 123,000 | 121,000 | 122,000 | 373 | 203.33 |
| 2001-12-14 | 121,000 | 125,000 | 121,000 | 123,000 | 636 | 205 |
| 2001-12-13 | 131,000 | 131,000 | 125,000 | 127,000 | 319 | 211.67 |
| 2001-12-12 | 128,000 | 131,000 | 124,000 | 131,000 | 1,228 | 218.33 |
| 2001-12-11 | 122,000 | 126,000 | 121,000 | 123,000 | 582 | 205 |
| 2001-12-10 | 121,000 | 123,000 | 119,000 | 122,000 | 693 | 203.33 |
| 2001-12-07 | 124,000 | 126,000 | 121,000 | 124,000 | 573 | 206.67 |
| 2001-12-06 | 131,000 | 131,000 | 125,000 | 126,000 | 403 | 210 |
| 2001-12-05 | 125,000 | 129,000 | 125,000 | 129,000 | 529 | 215 |
| 2001-12-04 | 128,000 | 130,000 | 125,000 | 127,000 | 611 | 211.67 |
| 2001-12-03 | 134,000 | 134,000 | 128,000 | 130,000 | 1,354 | 216.67 |
| 2001-11-30 | 135,000 | 137,000 | 129,000 | 130,000 | 972 | 216.67 |
| 2001-11-29 | 133,000 | 135,000 | 130,000 | 133,000 | 1,083 | 221.67 |
| 2001-11-28 | 130,000 | 137,000 | 129,000 | 136,000 | 4,050 | 226.67 |
| 2001-11-27 | 120,000 | 132,000 | 120,000 | 126,000 | 3,381 | 210 |
| 2001-11-26 | 119,000 | 122,000 | 116,000 | 122,000 | 2,057 | 203.33 |
| 2001-11-22 | 129,000 | 130,000 | 119,000 | 121,000 | 3,218 | 201.67 |
| 2001-11-21 | 134,000 | 134,000 | 129,000 | 131,000 | 1,359 | 218.33 |
| 2001-11-20 | 136,000 | 137,000 | 129,000 | 134,000 | 2,494 | 223.33 |
| 2001-11-19 | 135,000 | 140,000 | 127,000 | 133,000 | 5,098 | 221.67 |
| 2001-11-16 | 122,000 | 136,000 | 120,000 | 136,000 | 7,110 | 226.67 |
| 2001-11-15 | 114,000 | 116,000 | 110,000 | 116,000 | 3,002 | 193.33 |
| 2001-11-14 | 120,000 | 125,000 | 113,000 | 116,000 | 10,550 | 193.33 |
| 2001-11-13 | 108,000 | 108,000 | 108,000 | 108,000 | 403 | 180 |
| 2001-11-12 | 97,300 | 97,300 | 95,700 | 97,300 | 774 | 162.17 |
| 2001-11-09 | 89,900 | 89,900 | 87,300 | 87,300 | 324 | 145.50 |
| 2001-11-08 | 87,700 | 90,000 | 87,700 | 90,000 | 164 | 150 |
| 2001-11-07 | 92,000 | 92,000 | 89,400 | 90,700 | 437 | 151.17 |
| 2001-11-06 | 94,700 | 94,700 | 90,600 | 91,500 | 337 | 152.50 |
| 2001-11-05 | 90,000 | 94,000 | 88,100 | 93,200 | 461 | 155.33 |
| 2001-11-02 | 90,900 | 91,000 | 88,400 | 88,400 | 153 | 147.33 |
| 2001-11-01 | 90,900 | 92,000 | 88,800 | 90,400 | 163 | 150.67 |
| 2001-10-31 | 90,500 | 91,000 | 89,900 | 90,900 | 175 | 151.50 |
| 2001-10-30 | 88,800 | 91,900 | 88,800 | 91,400 | 147 | 152.33 |
| 2001-10-29 | 96,000 | 96,000 | 90,600 | 90,800 | 185 | 151.33 |
| 2001-10-26 | 96,000 | 96,600 | 93,300 | 95,200 | 317 | 158.67 |
| 2001-10-25 | 93,100 | 95,800 | 93,100 | 95,500 | 376 | 159.17 |
| 2001-10-24 | 93,000 | 93,700 | 92,100 | 93,000 | 299 | 155 |
| 2001-10-23 | 94,000 | 94,200 | 91,000 | 91,000 | 298 | 151.67 |
| 2001-10-22 | 91,300 | 92,100 | 90,800 | 92,000 | 204 | 153.33 |
| 2001-10-19 | 90,200 | 91,100 | 90,000 | 90,300 | 267 | 150.50 |
| 2001-10-18 | 93,500 | 93,500 | 90,100 | 91,200 | 418 | 152 |
| 2001-10-17 | 96,000 | 97,800 | 90,000 | 94,500 | 480 | 157.50 |
| 2001-10-16 | 103,000 | 103,000 | 95,000 | 96,000 | 1,794 | 160 |
| 2001-10-15 | 89,500 | 93,700 | 88,900 | 93,700 | 741 | 156.17 |
| 2001-10-12 | 83,700 | 83,700 | 82,100 | 83,700 | 362 | 139.50 |
| 2001-10-11 | 82,000 | 82,000 | 80,000 | 80,700 | 168 | 134.50 |
| 2001-10-10 | 82,000 | 82,000 | 80,000 | 80,000 | 224 | 133.33 |
| 2001-10-09 | 80,000 | 81,000 | 78,000 | 80,600 | 175 | 134.33 |
| 2001-10-05 | 83,000 | 83,500 | 81,000 | 82,000 | 419 | 136.67 |
| 2001-10-04 | 81,500 | 84,500 | 81,500 | 83,500 | 243 | 139.17 |
| 2001-10-03 | 84,000 | 84,700 | 81,500 | 82,400 | 337 | 137.33 |
| 2001-10-02 | 80,000 | 86,900 | 80,000 | 85,000 | 548 | 141.67 |
| 2001-10-01 | 77,700 | 79,700 | 77,000 | 78,600 | 245 | 131 |
| 2001-09-28 | 72,500 | 74,700 | 72,100 | 74,700 | 218 | 124.50 |
| 2001-09-27 | 69,900 | 72,000 | 69,900 | 72,000 | 98 | 120 |
| 2001-09-26 | 69,000 | 70,000 | 69,000 | 70,000 | 87 | 116.67 |
| 2001-09-25 | 72,800 | 72,800 | 68,500 | 68,800 | 237 | 114.67 |
| 2001-09-21 | 69,700 | 70,000 | 68,000 | 68,500 | 256 | 114.17 |
| 2001-09-20 | 71,100 | 71,100 | 70,000 | 71,000 | 164 | 118.33 |
| 2001-09-19 | 72,000 | 74,100 | 70,000 | 72,700 | 161 | 121.17 |
| 2001-09-18 | 67,700 | 72,700 | 67,500 | 71,000 | 418 | 118.33 |
| 2001-09-17 | 71,100 | 71,100 | 67,000 | 67,700 | 451 | 112.83 |
| 2001-09-14 | 73,000 | 78,800 | 72,200 | 77,000 | 459 | 128.33 |
| 2001-09-13 | 75,000 | 75,000 | 75,000 | 75,000 | 161 | 125 |
| 2001-09-12 | 80,000 | 80,000 | 80,000 | 80,000 | 49 | 133.33 |
| 2001-09-11 | 84,500 | 85,000 | 84,300 | 85,000 | 205 | 141.67 |
| 2001-09-10 | 88,000 | 88,000 | 83,000 | 85,500 | 238 | 142.50 |
| 2001-09-07 | 88,000 | 88,400 | 86,000 | 88,400 | 156 | 147.33 |
| 2001-09-06 | 88,000 | 89,800 | 88,000 | 88,100 | 119 | 146.83 |
| 2001-09-05 | 90,200 | 90,900 | 88,000 | 88,100 | 230 | 146.83 |
| 2001-09-04 | 90,500 | 91,500 | 90,100 | 91,500 | 319 | 152.50 |
| 2001-09-03 | 91,000 | 91,900 | 90,200 | 90,800 | 239 | 151.33 |
| 2001-08-31 | 91,900 | 92,000 | 90,100 | 90,700 | 163 | 151.17 |
| 2001-08-30 | 90,500 | 91,900 | 90,300 | 91,900 | 181 | 153.17 |
| 2001-08-29 | 92,000 | 92,000 | 90,500 | 90,600 | 129 | 151 |
| 2001-08-28 | 90,100 | 91,900 | 90,100 | 91,000 | 175 | 151.67 |
| 2001-08-27 | 91,000 | 93,000 | 90,900 | 92,000 | 107 | 153.33 |
| 2001-08-24 | 91,000 | 91,300 | 90,100 | 90,100 | 96 | 150.17 |
| 2001-08-23 | 90,000 | 91,300 | 90,000 | 90,500 | 172 | 150.83 |
| 2001-08-22 | 90,200 | 91,800 | 90,000 | 90,000 | 96 | 150 |
| 2001-08-21 | 90,000 | 90,800 | 90,000 | 90,200 | 158 | 150.33 |
| 2001-08-20 | 92,000 | 92,100 | 90,000 | 90,200 | 104 | 150.33 |
| 2001-08-17 | 92,200 | 92,500 | 91,600 | 92,000 | 141 | 153.33 |
| 2001-08-16 | 92,100 | 93,000 | 90,500 | 92,600 | 122 | 154.33 |
| 2001-08-15 | 92,500 | 92,800 | 91,500 | 92,100 | 85 | 153.50 |
| 2001-08-14 | 92,100 | 92,900 | 91,100 | 92,400 | 230 | 154 |
| 2001-08-13 | 94,500 | 94,500 | 92,000 | 92,000 | 113 | 153.33 |
| 2001-08-10 | 95,000 | 95,900 | 94,000 | 94,400 | 383 | 157.33 |
| 2001-08-09 | 95,500 | 95,500 | 92,500 | 93,000 | 247 | 155 |
| 2001-08-08 | 101,000 | 103,000 | 98,500 | 98,500 | 146 | 164.17 |
| 2001-08-07 | 102,000 | 103,000 | 99,700 | 103,000 | 146 | 171.67 |
| 2001-08-06 | 100,000 | 105,000 | 100,000 | 103,000 | 163 | 171.67 |
| 2001-08-03 | 106,000 | 112,000 | 100,000 | 100,000 | 623 | 166.67 |
| 2001-08-02 | 100,000 | 106,000 | 99,400 | 106,000 | 485 | 176.67 |
| 2001-08-01 | 92,000 | 97,000 | 90,900 | 95,500 | 293 | 159.17 |
| 2001-07-31 | 85,600 | 88,800 | 85,600 | 88,800 | 147 | 148 |
| 2001-07-30 | 90,000 | 90,000 | 85,000 | 85,100 | 339 | 141.83 |
| 2001-07-27 | 93,000 | 93,000 | 89,500 | 89,900 | 149 | 149.83 |
| 2001-07-26 | 89,900 | 93,300 | 89,800 | 92,000 | 97 | 153.33 |
| 2001-07-25 | 91,000 | 91,100 | 88,000 | 89,000 | 223 | 148.33 |
| 2001-07-24 | 86,300 | 90,000 | 86,100 | 90,000 | 327 | 150 |
| 2001-07-23 | 93,300 | 93,300 | 87,800 | 88,300 | 195 | 147.17 |
| 2001-07-19 | 89,000 | 91,300 | 88,000 | 91,300 | 420 | 152.17 |
| 2001-07-18 | 94,200 | 95,000 | 90,000 | 91,000 | 286 | 151.67 |
| 2001-07-17 | 98,800 | 99,100 | 95,000 | 95,000 | 265 | 158.33 |
| 2001-07-16 | 98,200 | 98,800 | 97,500 | 98,800 | 147 | 164.67 |
| 2001-07-13 | 101,000 | 101,000 | 97,000 | 97,200 | 341 | 162 |
| 2001-07-12 | 99,900 | 101,000 | 99,000 | 101,000 | 329 | 168.33 |
| 2001-07-11 | 99,900 | 99,900 | 99,000 | 99,900 | 157 | 166.50 |
| 2001-07-10 | 100,000 | 101,000 | 99,900 | 101,000 | 195 | 168.33 |
| 2001-07-09 | 101,000 | 101,000 | 99,000 | 99,900 | 317 | 166.50 |
| 2001-07-06 | 106,000 | 106,000 | 103,000 | 104,000 | 304 | 173.33 |
| 2001-07-05 | 106,000 | 107,000 | 106,000 | 107,000 | 121 | 178.33 |
| 2001-07-04 | 107,000 | 109,000 | 106,000 | 107,000 | 136 | 178.33 |
| 2001-07-03 | 107,000 | 108,000 | 106,000 | 108,000 | 116 | 180 |
| 2001-07-02 | 109,000 | 110,000 | 106,000 | 108,000 | 154 | 180 |
| 2001-06-29 | 107,000 | 109,000 | 107,000 | 109,000 | 163 | 181.67 |
| 2001-06-28 | 108,000 | 109,000 | 106,000 | 107,000 | 159 | 178.33 |
| 2001-06-27 | 112,000 | 112,000 | 106,000 | 108,000 | 279 | 180 |
| 2001-06-26 | 112,000 | 112,000 | 110,000 | 112,000 | 109 | 186.67 |
| 2001-06-25 | 112,000 | 113,000 | 111,000 | 111,000 | 106 | 185 |
| 2001-06-22 | 110,000 | 111,000 | 108,000 | 110,000 | 266 | 183.33 |
| 2001-06-21 | 105,000 | 108,000 | 105,000 | 107,000 | 228 | 178.33 |
| 2001-06-20 | 108,000 | 109,000 | 105,000 | 107,000 | 224 | 178.33 |
| 2001-06-19 | 108,000 | 110,000 | 108,000 | 109,000 | 158 | 181.67 |
| 2001-06-18 | 109,000 | 110,000 | 108,000 | 109,000 | 160 | 181.67 |
| 2001-06-15 | 109,000 | 110,000 | 108,000 | 110,000 | 337 | 183.33 |
| 2001-06-14 | 110,000 | 112,000 | 108,000 | 112,000 | 253 | 186.67 |
| 2001-06-13 | 111,000 | 113,000 | 110,000 | 110,000 | 431 | 183.33 |
| 2001-06-12 | 113,000 | 115,000 | 112,000 | 112,000 | 291 | 186.67 |
| 2001-06-11 | 117,000 | 117,000 | 115,000 | 116,000 | 138 | 193.33 |
| 2001-06-08 | 115,000 | 117,000 | 114,000 | 117,000 | 642 | 195 |
| 2001-06-07 | 114,000 | 116,000 | 113,000 | 116,000 | 201 | 193.33 |
| 2001-06-06 | 115,000 | 116,000 | 114,000 | 116,000 | 158 | 193.33 |
| 2001-06-05 | 116,000 | 116,000 | 113,000 | 113,000 | 251 | 188.33 |
| 2001-06-04 | 118,000 | 118,000 | 115,000 | 116,000 | 252 | 193.33 |
| 2001-06-01 | 115,000 | 117,000 | 114,000 | 116,000 | 235 | 193.33 |
| 2001-05-31 | 118,000 | 118,000 | 114,000 | 115,000 | 402 | 191.67 |
| 2001-05-30 | 118,000 | 121,000 | 118,000 | 119,000 | 232 | 198.33 |
| 2001-05-29 | 121,000 | 122,000 | 119,000 | 122,000 | 389 | 203.33 |
| 2001-05-28 | 123,000 | 126,000 | 122,000 | 122,000 | 162 | 203.33 |
| 2001-05-25 | 123,000 | 124,000 | 123,000 | 123,000 | 139 | 205 |
| 2001-05-24 | 123,000 | 124,000 | 122,000 | 123,000 | 259 | 205 |
| 2001-05-23 | 130,000 | 130,000 | 123,000 | 127,000 | 527 | 211.67 |
| 2001-05-22 | 126,000 | 131,000 | 124,000 | 128,000 | 864 | 213.33 |
| 2001-05-21 | 122,000 | 124,000 | 121,000 | 122,000 | 483 | 203.33 |
| 2001-05-18 | 125,000 | 125,000 | 122,000 | 122,000 | 309 | 203.33 |
| 2001-05-17 | 126,000 | 126,000 | 122,000 | 125,000 | 531 | 208.33 |
| 2001-05-16 | 125,000 | 126,000 | 121,000 | 122,000 | 562 | 203.33 |
| 2001-05-15 | 127,000 | 127,000 | 122,000 | 125,000 | 839 | 208.33 |
| 2001-05-14 | 125,000 | 129,000 | 125,000 | 125,000 | 1,010 | 208.33 |
| 2001-05-11 | 139,000 | 143,000 | 135,000 | 136,000 | 480 | 226.67 |
| 2001-05-10 | 141,000 | 147,000 | 139,000 | 141,000 | 981 | 235 |
| 2001-05-09 | 137,000 | 139,000 | 136,000 | 139,000 | 643 | 231.67 |
| 2001-05-08 | 139,000 | 144,000 | 135,000 | 139,000 | 1,481 | 231.67 |
| 2001-05-07 | 149,000 | 154,000 | 141,000 | 149,000 | 3,243 | 248.33 |
| 2001-05-02 | 129,000 | 143,000 | 127,000 | 143,000 | 3,617 | 238.33 |
| 2001-05-01 | 119,000 | 123,000 | 118,000 | 123,000 | 700 | 205 |
| 2001-04-27 | 116,000 | 118,000 | 115,000 | 116,000 | 309 | 193.33 |
| 2001-04-26 | 116,000 | 117,000 | 116,000 | 116,000 | 257 | 193.33 |
| 2001-04-25 | 117,000 | 117,000 | 115,000 | 115,000 | 215 | 191.67 |
| 2001-04-24 | 117,000 | 117,000 | 115,000 | 117,000 | 204 | 195 |
| 2001-04-23 | 118,000 | 119,000 | 116,000 | 116,000 | 222 | 193.33 |
| 2001-04-20 | 115,000 | 119,000 | 115,000 | 117,000 | 464 | 195 |
| 2001-04-19 | 116,000 | 117,000 | 113,000 | 115,000 | 364 | 191.67 |
| 2001-04-18 | 111,000 | 113,000 | 111,000 | 113,000 | 226 | 188.33 |
| 2001-04-17 | 111,000 | 114,000 | 109,000 | 110,000 | 499 | 183.33 |
| 2001-04-16 | 115,000 | 116,000 | 111,000 | 111,000 | 426 | 185 |
| 2001-04-13 | 115,000 | 117,000 | 113,000 | 115,000 | 253 | 191.67 |
| 2001-04-12 | 112,000 | 115,000 | 112,000 | 113,000 | 273 | 188.33 |
| 2001-04-11 | 115,000 | 118,000 | 111,000 | 114,000 | 479 | 190 |
| 2001-04-10 | 116,000 | 117,000 | 114,000 | 115,000 | 207 | 191.67 |
| 2001-04-09 | 119,000 | 120,000 | 116,000 | 116,000 | 274 | 193.33 |
| 2001-04-06 | 120,000 | 123,000 | 116,000 | 119,000 | 445 | 198.33 |
| 2001-04-05 | 118,000 | 118,000 | 115,000 | 115,000 | 256 | 191.67 |
| 2001-04-04 | 119,000 | 119,000 | 114,000 | 116,000 | 239 | 193.33 |
| 2001-04-03 | 119,000 | 119,000 | 115,000 | 117,000 | 336 | 195 |
| 2001-04-02 | 121,000 | 121,000 | 117,000 | 119,000 | 181 | 198.33 |
| 2001-03-30 | 118,000 | 121,000 | 117,000 | 119,000 | 291 | 198.33 |
| 2001-03-29 | 120,000 | 123,000 | 116,000 | 118,000 | 553 | 196.67 |
| 2001-03-28 | 125,000 | 127,000 | 119,000 | 120,000 | 299 | 200 |
| 2001-03-27 | 126,000 | 127,000 | 121,000 | 124,000 | 322 | 206.67 |
| 2001-03-26 | 120,000 | 123,000 | 119,000 | 123,000 | 651 | 205 |
| 2001-03-23 | 117,000 | 118,000 | 114,000 | 116,000 | 306 | 193.33 |
| 2001-03-22 | 113,000 | 117,000 | 111,000 | 113,000 | 463 | 188.33 |
| 2001-03-21 | 107,000 | 113,000 | 106,000 | 113,000 | 632 | 188.33 |
| 2001-03-19 | 105,000 | 108,000 | 103,000 | 104,000 | 216 | 173.33 |
| 2001-03-16 | 103,000 | 107,000 | 103,000 | 103,000 | 313 | 171.67 |
| 2001-03-15 | 97,000 | 104,000 | 97,000 | 103,000 | 430 | 171.67 |
| 2001-03-14 | 107,000 | 109,000 | 100,000 | 104,000 | 704 | 173.33 |
| 2001-03-13 | 106,000 | 109,000 | 104,000 | 106,000 | 487 | 176.67 |
| 2001-03-12 | 111,000 | 115,000 | 108,000 | 112,000 | 386 | 186.67 |
| 2001-03-09 | 114,000 | 114,000 | 110,000 | 113,000 | 454 | 188.33 |
| 2001-03-08 | 113,000 | 113,000 | 111,000 | 112,000 | 187 | 186.67 |
| 2001-03-07 | 117,000 | 118,000 | 111,000 | 113,000 | 438 | 188.33 |
| 2001-03-06 | 106,000 | 115,000 | 106,000 | 109,000 | 866 | 181.67 |
| 2001-03-05 | 111,000 | 112,000 | 105,000 | 107,000 | 527 | 178.33 |
| 2001-03-02 | 113,000 | 115,000 | 111,000 | 113,000 | 331 | 188.33 |
| 2001-03-01 | 118,000 | 118,000 | 114,000 | 117,000 | 306 | 195 |
| 2001-02-28 | 120,000 | 120,000 | 118,000 | 118,000 | 313 | 196.67 |
| 2001-02-27 | 124,000 | 126,000 | 121,000 | 121,000 | 250 | 201.67 |
| 2001-02-26 | 130,000 | 130,000 | 124,000 | 124,000 | 235 | 206.67 |
| 2001-02-23 | 120,000 | 130,000 | 119,000 | 130,000 | 401 | 216.67 |
| 2001-02-22 | 124,000 | 124,000 | 119,000 | 121,000 | 499 | 201.67 |
| 2001-02-21 | 124,000 | 127,000 | 123,000 | 125,000 | 326 | 208.33 |
| 2001-02-20 | 123,000 | 126,000 | 123,000 | 123,000 | 117 | 205 |
| 2001-02-19 | 122,000 | 126,000 | 121,000 | 126,000 | 365 | 210 |
| 2001-02-16 | 130,000 | 130,000 | 126,000 | 126,000 | 286 | 210 |
| 2001-02-15 | 128,000 | 132,000 | 126,000 | 129,000 | 611 | 215 |
| 2001-02-14 | 129,000 | 131,000 | 128,000 | 130,000 | 196 | 216.67 |
| 2001-02-13 | 135,000 | 138,000 | 129,000 | 130,000 | 402 | 216.67 |
| 2001-02-09 | 126,000 | 136,000 | 126,000 | 132,000 | 599 | 220 |
| 2001-02-08 | 130,000 | 130,000 | 125,000 | 127,000 | 414 | 211.67 |
| 2001-02-07 | 135,000 | 138,000 | 126,000 | 126,000 | 671 | 210 |
| 2001-02-06 | 128,000 | 134,000 | 127,000 | 134,000 | 490 | 223.33 |
| 2001-02-05 | 127,000 | 134,000 | 121,000 | 132,000 | 859 | 220 |
| 2001-02-02 | 146,000 | 146,000 | 131,000 | 135,000 | 1,547 | 225 |
| 2001-02-01 | 135,000 | 154,000 | 135,000 | 143,000 | 3,784 | 238.33 |
| 2001-01-31 | 117,000 | 135,000 | 116,000 | 135,000 | 2,240 | 225 |
| 2001-01-30 | 113,000 | 116,000 | 112,000 | 115,000 | 501 | 191.67 |
| 2001-01-29 | 112,000 | 116,000 | 110,000 | 111,000 | 234 | 185 |
| 2001-01-26 | 115,000 | 115,000 | 107,000 | 110,000 | 712 | 183.33 |
| 2001-01-25 | 105,000 | 116,000 | 104,000 | 116,000 | 533 | 193.33 |
| 2001-01-24 | 104,000 | 107,000 | 102,000 | 105,000 | 396 | 175 |
| 2001-01-23 | 104,000 | 104,000 | 99,500 | 102,000 | 415 | 170 |
| 2001-01-22 | 113,000 | 113,000 | 103,000 | 104,000 | 358 | 173.33 |
| 2001-01-19 | 119,000 | 119,000 | 110,000 | 111,000 | 882 | 185 |
| 2001-01-18 | 100,000 | 110,000 | 100,000 | 110,000 | 934 | 183.33 |
| 2001-01-17 | 98,100 | 99,500 | 95,400 | 99,500 | 197 | 165.83 |
| 2001-01-16 | 96,000 | 98,400 | 91,500 | 98,400 | 404 | 164 |
| 2001-01-15 | 96,000 | 104,000 | 95,000 | 99,500 | 841 | 165.83 |
| 2001-01-12 | 85,300 | 94,000 | 85,300 | 94,000 | 740 | 156.67 |
| 2001-01-11 | 92,000 | 92,500 | 85,100 | 86,300 | 668 | 143.83 |
| 2001-01-10 | 99,800 | 100,000 | 91,000 | 93,500 | 603 | 155.83 |
| 2001-01-09 | 105,000 | 106,000 | 99,800 | 100,000 | 657 | 166.67 |
| 2001-01-05 | 108,000 | 113,000 | 107,000 | 109,000 | 297 | 181.67 |
| 2001-01-04 | 116,000 | 116,000 | 108,000 | 108,000 | 197 | 180 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
