4689 LINEヤフー(株) 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 | 4,149,760 | 4,179,970 | 4,080,130 | 4,080,130 | 113 | 79.69 |
| 2001-12-27 | 4,149,760 | 4,149,760 | 4,029,950 | 4,080,130 | 149 | 79.69 |
| 2001-12-26 | 3,950,080 | 4,149,760 | 3,899,900 | 3,919,870 | 230 | 76.56 |
| 2001-12-25 | 3,749,890 | 3,859,970 | 3,659,780 | 3,850,240 | 96 | 75.20 |
| 2001-12-21 | 3,700,220 | 3,870,210 | 3,680,260 | 3,700,220 | 209 | 72.27 |
| 2001-12-20 | 4,009,980 | 4,040,190 | 3,650,050 | 3,800,060 | 393 | 74.22 |
| 2001-12-19 | 4,299,780 | 4,499,970 | 4,009,980 | 4,089,860 | 465 | 79.88 |
| 2001-12-18 | 4,850,180 | 4,850,180 | 4,349,950 | 4,349,950 | 411 | 84.96 |
| 2001-12-17 | 4,899,840 | 4,910,080 | 4,720,130 | 4,850,180 | 149 | 94.73 |
| 2001-12-14 | 4,760,060 | 4,870,140 | 4,720,130 | 4,850,180 | 240 | 94.73 |
| 2001-12-13 | 4,969,980 | 5,060,100 | 4,879,870 | 4,960,260 | 265 | 96.88 |
| 2001-12-12 | 4,689,920 | 5,000,190 | 4,689,920 | 4,989,950 | 376 | 97.46 |
| 2001-12-11 | 4,649,980 | 4,669,950 | 4,510,210 | 4,649,980 | 161 | 90.82 |
| 2001-12-10 | 4,879,870 | 4,910,080 | 4,660,220 | 4,680,190 | 136 | 91.41 |
| 2001-12-07 | 4,980,220 | 5,139,970 | 4,919,810 | 4,960,260 | 447 | 96.88 |
| 2001-12-06 | 4,800,000 | 4,969,980 | 4,760,060 | 4,780,030 | 547 | 93.36 |
| 2001-12-05 | 4,550,140 | 4,649,980 | 4,460,030 | 4,570,110 | 223 | 89.26 |
| 2001-12-04 | 4,380,160 | 4,449,790 | 4,279,810 | 4,400,130 | 125 | 85.94 |
| 2001-12-03 | 4,539,900 | 4,550,140 | 4,250,110 | 4,349,950 | 149 | 84.96 |
| 2001-11-30 | 4,649,980 | 4,709,890 | 4,519,940 | 4,519,940 | 178 | 88.28 |
| 2001-11-29 | 4,680,190 | 4,769,790 | 4,400,130 | 4,499,970 | 539 | 87.89 |
| 2001-11-28 | 4,590,080 | 5,020,160 | 4,480,000 | 4,830,210 | 857 | 94.34 |
| 2001-11-27 | 4,320,260 | 4,720,130 | 4,299,780 | 4,610,050 | 958 | 90.04 |
| 2001-11-26 | 4,109,820 | 4,259,840 | 4,109,820 | 4,219,900 | 191 | 82.42 |
| 2001-11-22 | 4,000,260 | 4,049,920 | 3,959,810 | 4,000,260 | 101 | 78.13 |
| 2001-11-21 | 4,040,190 | 4,120,060 | 3,950,080 | 4,040,190 | 227 | 78.91 |
| 2001-11-20 | 4,199,940 | 4,320,260 | 4,170,240 | 4,170,240 | 486 | 81.45 |
| 2001-11-19 | 4,199,940 | 4,299,780 | 4,170,240 | 4,179,970 | 332 | 81.64 |
| 2001-11-16 | 3,890,180 | 4,199,940 | 3,760,130 | 4,100,100 | 843 | 80.08 |
| 2001-11-15 | 3,680,260 | 3,870,210 | 3,650,050 | 3,840,000 | 477 | 75 |
| 2001-11-14 | 3,559,940 | 3,590,140 | 3,509,760 | 3,579,900 | 153 | 69.92 |
| 2001-11-13 | 3,520,000 | 3,520,000 | 3,449,860 | 3,460,100 | 103 | 67.58 |
| 2001-11-12 | 3,500,030 | 3,570,180 | 3,489,790 | 3,530,240 | 44 | 68.95 |
| 2001-11-09 | 3,530,240 | 3,559,940 | 3,480,060 | 3,489,790 | 116 | 68.16 |
| 2001-11-08 | 3,630,080 | 3,650,050 | 3,530,240 | 3,579,900 | 83 | 69.92 |
| 2001-11-07 | 3,850,240 | 3,859,970 | 3,680,260 | 3,680,260 | 267 | 71.88 |
| 2001-11-06 | 3,619,840 | 3,749,890 | 3,550,210 | 3,749,890 | 230 | 73.24 |
| 2001-11-05 | 3,530,240 | 3,550,210 | 3,449,860 | 3,489,790 | 61 | 68.16 |
| 2001-11-02 | 3,700,220 | 3,749,890 | 3,530,240 | 3,550,210 | 127 | 69.34 |
| 2001-11-01 | 3,509,760 | 3,610,110 | 3,480,060 | 3,559,940 | 155 | 69.53 |
| 2001-10-31 | 3,420,160 | 3,530,240 | 3,409,920 | 3,409,920 | 154 | 66.60 |
| 2001-10-30 | 3,550,210 | 3,610,110 | 3,469,820 | 3,509,760 | 292 | 68.55 |
| 2001-10-29 | 3,720,190 | 3,769,860 | 3,550,210 | 3,700,220 | 195 | 72.27 |
| 2001-10-26 | 3,870,210 | 3,910,140 | 3,749,890 | 3,769,860 | 236 | 73.63 |
| 2001-10-25 | 3,709,950 | 3,850,240 | 3,619,840 | 3,800,060 | 358 | 74.22 |
| 2001-10-24 | 3,579,900 | 3,709,950 | 3,299,840 | 3,610,110 | 464 | 70.51 |
| 2001-10-23 | 4,049,920 | 4,060,160 | 3,500,030 | 3,630,080 | 804 | 70.90 |
| 2001-10-22 | 4,199,940 | 4,279,810 | 3,899,900 | 4,000,260 | 625 | 78.13 |
| 2001-10-19 | 3,950,080 | 4,100,100 | 3,709,950 | 4,049,920 | 422 | 79.10 |
| 2001-10-18 | 3,840,000 | 4,219,900 | 3,550,210 | 3,700,220 | 745 | 72.27 |
| 2001-10-17 | 3,509,760 | 3,829,760 | 3,509,760 | 3,829,760 | 554 | 74.80 |
| 2001-10-16 | 3,100,160 | 3,509,760 | 3,089,920 | 3,330,050 | 730 | 65.04 |
| 2001-10-15 | 2,820,100 | 3,030,020 | 2,760,190 | 3,030,020 | 426 | 59.18 |
| 2001-10-12 | 2,829,820 | 2,829,820 | 2,829,820 | 2,829,820 | 119 | 55.27 |
| 2001-10-11 | 2,520,060 | 2,630,140 | 2,520,060 | 2,630,140 | 229 | 51.37 |
| 2001-10-10 | 2,400,260 | 2,500,100 | 2,339,840 | 2,429,950 | 64 | 47.46 |
| 2001-10-09 | 2,509,820 | 2,509,820 | 2,409,980 | 2,420,220 | 61 | 47.27 |
| 2001-10-05 | 2,549,760 | 2,570,240 | 2,509,820 | 2,529,790 | 171 | 49.41 |
| 2001-10-04 | 2,599,940 | 2,610,180 | 2,509,820 | 2,529,790 | 109 | 49.41 |
| 2001-10-03 | 2,560,000 | 2,590,210 | 2,480,130 | 2,500,100 | 240 | 48.83 |
| 2001-10-02 | 2,330,110 | 2,509,820 | 2,330,110 | 2,480,130 | 242 | 48.44 |
| 2001-10-01 | 2,220,030 | 2,400,260 | 2,189,820 | 2,310,140 | 219 | 45.12 |
| 2001-09-28 | 2,200,060 | 2,229,760 | 2,180,100 | 2,200,060 | 158 | 42.97 |
| 2001-09-27 | 2,209,790 | 2,220,030 | 2,100,220 | 2,120,190 | 227 | 41.41 |
| 2001-09-26 | 2,229,760 | 2,259,970 | 2,220,030 | 2,229,760 | 37 | 43.55 |
| 2001-09-25 | 2,299,900 | 2,339,840 | 2,220,030 | 2,220,030 | 111 | 43.36 |
| 2001-09-21 | 2,180,100 | 2,220,030 | 2,160,130 | 2,180,100 | 216 | 42.58 |
| 2001-09-20 | 2,390,020 | 2,390,020 | 2,299,900 | 2,319,870 | 199 | 45.31 |
| 2001-09-19 | 2,500,100 | 2,610,180 | 2,429,950 | 2,429,950 | 270 | 47.46 |
| 2001-09-18 | 2,270,210 | 2,449,920 | 2,270,210 | 2,449,920 | 354 | 47.85 |
| 2001-09-17 | 2,330,110 | 2,330,110 | 2,250,240 | 2,250,240 | 146 | 43.95 |
| 2001-09-14 | 2,350,080 | 2,509,820 | 2,350,080 | 2,449,920 | 480 | 47.85 |
| 2001-09-13 | 2,449,920 | 2,449,920 | 2,449,920 | 2,449,920 | 61 | 47.85 |
| 2001-09-12 | 2,549,760 | 2,549,760 | 2,549,760 | 2,549,760 | 56 | 49.80 |
| 2001-09-11 | 2,710,020 | 2,800,130 | 2,699,780 | 2,749,950 | 370 | 53.71 |
| 2001-09-10 | 2,449,920 | 2,650,110 | 2,250,240 | 2,630,140 | 524 | 51.37 |
| 2001-09-07 | 2,250,240 | 2,449,920 | 2,220,030 | 2,449,920 | 626 | 47.85 |
| 2001-09-06 | 2,070,020 | 2,250,240 | 2,030,080 | 2,250,240 | 505 | 43.95 |
| 2001-09-05 | 1,880,060 | 2,200,060 | 1,880,060 | 2,050,050 | 677 | 40.04 |
| 2001-09-04 | 1,820,160 | 1,999,870 | 1,820,160 | 1,999,870 | 503 | 39.06 |
| 2001-09-03 | 2,019,840 | 2,019,840 | 2,019,840 | 2,019,840 | 50 | 39.45 |
| 2001-08-31 | 2,240,000 | 2,299,900 | 2,220,030 | 2,220,030 | 254 | 43.36 |
| 2001-08-30 | 2,299,900 | 2,440,190 | 2,270,210 | 2,420,220 | 108 | 47.27 |
| 2001-08-29 | 2,359,810 | 2,409,980 | 2,330,110 | 2,359,810 | 80 | 46.09 |
| 2001-08-28 | 2,529,790 | 2,529,790 | 2,379,780 | 2,460,160 | 183 | 48.05 |
| 2001-08-27 | 2,570,240 | 2,650,110 | 2,560,000 | 2,579,970 | 100 | 50.39 |
| 2001-08-24 | 2,480,130 | 2,549,760 | 2,449,920 | 2,480,130 | 308 | 48.44 |
| 2001-08-23 | 2,869,760 | 2,890,240 | 2,650,110 | 2,650,110 | 196 | 51.76 |
| 2001-08-22 | 2,950,140 | 2,950,140 | 2,849,790 | 2,849,790 | 182 | 55.66 |
| 2001-08-21 | 3,010,050 | 3,069,950 | 2,990,080 | 2,999,810 | 105 | 58.59 |
| 2001-08-20 | 3,100,160 | 3,100,160 | 2,999,810 | 3,010,050 | 108 | 58.79 |
| 2001-08-17 | 3,259,900 | 3,270,140 | 3,169,790 | 3,189,760 | 76 | 62.30 |
| 2001-08-16 | 3,299,840 | 3,310,080 | 3,219,970 | 3,250,180 | 84 | 63.48 |
| 2001-08-15 | 3,310,080 | 3,339,780 | 3,310,080 | 3,319,810 | 35 | 64.84 |
| 2001-08-14 | 3,339,780 | 3,440,130 | 3,330,050 | 3,380,220 | 51 | 66.02 |
| 2001-08-13 | 3,400,190 | 3,400,190 | 3,299,840 | 3,299,840 | 52 | 64.45 |
| 2001-08-10 | 3,369,980 | 3,429,890 | 3,350,020 | 3,400,190 | 45 | 66.41 |
| 2001-08-09 | 3,350,020 | 3,440,130 | 3,339,780 | 3,360,260 | 79 | 65.63 |
| 2001-08-08 | 3,480,060 | 3,509,760 | 3,400,190 | 3,409,920 | 80 | 66.60 |
| 2001-08-07 | 3,630,080 | 3,630,080 | 3,449,860 | 3,449,860 | 144 | 67.38 |
| 2001-08-06 | 3,780,100 | 3,800,060 | 3,590,140 | 3,639,810 | 62 | 71.09 |
| 2001-08-03 | 3,619,840 | 3,899,900 | 3,550,210 | 3,789,820 | 192 | 74.02 |
| 2001-08-02 | 3,539,970 | 3,599,870 | 3,509,760 | 3,579,900 | 107 | 69.92 |
| 2001-08-01 | 3,559,940 | 3,610,110 | 3,449,860 | 3,469,820 | 68 | 67.77 |
| 2001-07-31 | 3,350,020 | 3,550,210 | 3,350,020 | 3,509,760 | 116 | 68.55 |
| 2001-07-30 | 3,469,820 | 3,469,820 | 3,299,840 | 3,380,220 | 111 | 66.02 |
| 2001-07-27 | 3,469,820 | 3,509,760 | 3,429,890 | 3,449,860 | 42 | 67.38 |
| 2001-07-26 | 3,409,920 | 3,520,000 | 3,369,980 | 3,449,860 | 54 | 67.38 |
| 2001-07-25 | 3,310,080 | 3,550,210 | 3,310,080 | 3,449,860 | 95 | 67.38 |
| 2001-07-24 | 3,360,260 | 3,460,100 | 3,319,810 | 3,449,860 | 88 | 67.38 |
| 2001-07-23 | 3,469,820 | 3,469,820 | 3,279,870 | 3,369,980 | 103 | 65.82 |
| 2001-07-19 | 3,330,050 | 3,469,820 | 3,319,810 | 3,469,820 | 115 | 67.77 |
| 2001-07-18 | 3,489,790 | 3,539,970 | 3,350,020 | 3,389,950 | 102 | 66.21 |
| 2001-07-17 | 3,500,030 | 3,530,240 | 3,400,190 | 3,480,060 | 212 | 67.97 |
| 2001-07-16 | 3,829,760 | 3,829,760 | 3,579,900 | 3,680,260 | 85 | 71.88 |
| 2001-07-13 | 3,899,900 | 3,970,050 | 3,789,820 | 3,870,210 | 259 | 75.59 |
| 2001-07-12 | 3,630,080 | 3,829,760 | 3,550,210 | 3,829,760 | 202 | 74.80 |
| 2001-07-11 | 3,400,190 | 3,420,160 | 3,319,810 | 3,330,050 | 104 | 65.04 |
| 2001-07-10 | 3,559,940 | 3,619,840 | 3,460,100 | 3,489,790 | 156 | 68.16 |
| 2001-07-09 | 3,530,240 | 3,639,810 | 3,509,760 | 3,550,210 | 212 | 69.34 |
| 2001-07-06 | 3,800,060 | 3,879,940 | 3,789,820 | 3,879,940 | 95 | 75.78 |
| 2001-07-05 | 3,950,080 | 3,979,780 | 3,850,240 | 3,899,900 | 111 | 76.17 |
| 2001-07-04 | 4,060,160 | 4,120,060 | 3,950,080 | 3,970,050 | 152 | 77.54 |
| 2001-07-03 | 4,230,140 | 4,320,260 | 4,179,970 | 4,210,180 | 66 | 82.23 |
| 2001-07-02 | 4,299,780 | 4,299,780 | 4,160,000 | 4,239,870 | 96 | 82.81 |
| 2001-06-29 | 4,149,760 | 4,360,190 | 4,140,030 | 4,279,810 | 171 | 83.59 |
| 2001-06-28 | 4,340,220 | 4,340,220 | 4,009,980 | 4,100,100 | 180 | 80.08 |
| 2001-06-27 | 4,490,240 | 4,490,240 | 4,329,980 | 4,349,950 | 137 | 84.96 |
| 2001-06-26 | 4,400,130 | 4,480,000 | 4,310,020 | 4,389,890 | 122 | 85.74 |
| 2001-06-25 | 4,599,810 | 4,630,020 | 4,320,260 | 4,449,790 | 153 | 86.91 |
| 2001-06-22 | 4,530,180 | 4,800,000 | 4,499,970 | 4,559,870 | 769 | 89.06 |
| 2001-06-21 | 4,029,950 | 4,329,980 | 4,009,980 | 4,329,980 | 512 | 84.57 |
| 2001-06-20 | 3,950,080 | 3,950,080 | 3,820,030 | 3,829,760 | 272 | 74.80 |
| 2001-06-19 | 4,109,820 | 4,160,000 | 3,890,180 | 3,919,870 | 324 | 76.56 |
| 2001-06-18 | 3,800,060 | 3,829,760 | 3,700,220 | 3,700,220 | 69 | 72.27 |
| 2001-06-15 | 3,879,940 | 3,879,940 | 3,769,860 | 3,829,760 | 104 | 74.80 |
| 2001-06-14 | 3,870,210 | 3,910,140 | 3,840,000 | 3,899,900 | 71 | 76.17 |
| 2001-06-13 | 3,899,900 | 3,910,140 | 3,859,970 | 3,899,900 | 48 | 76.17 |
| 2001-06-12 | 3,930,110 | 3,930,110 | 3,840,000 | 3,850,240 | 111 | 75.20 |
| 2001-06-11 | 4,069,890 | 4,069,890 | 3,939,840 | 3,979,780 | 89 | 77.73 |
| 2001-06-08 | 4,170,240 | 4,179,970 | 4,069,890 | 4,120,060 | 110 | 80.47 |
| 2001-06-07 | 3,919,870 | 4,089,860 | 3,850,240 | 4,089,860 | 234 | 79.88 |
| 2001-06-06 | 4,299,780 | 4,329,980 | 4,029,950 | 4,029,950 | 271 | 78.71 |
| 2001-06-05 | 3,789,820 | 4,250,110 | 3,709,950 | 4,239,870 | 247 | 82.81 |
| 2001-06-04 | 3,859,970 | 3,859,970 | 3,599,870 | 3,789,820 | 227 | 74.02 |
| 2001-06-01 | 4,049,920 | 4,089,860 | 3,820,030 | 3,859,970 | 376 | 75.39 |
| 2001-05-31 | 4,290,050 | 4,320,260 | 3,970,050 | 4,040,190 | 593 | 78.91 |
| 2001-05-30 | 4,429,820 | 4,499,970 | 4,400,130 | 4,440,060 | 101 | 86.72 |
| 2001-05-29 | 4,579,840 | 4,579,840 | 4,400,130 | 4,570,110 | 181 | 89.26 |
| 2001-05-28 | 4,709,890 | 4,709,890 | 4,599,810 | 4,610,050 | 125 | 90.04 |
| 2001-05-25 | 4,769,790 | 4,810,240 | 4,649,980 | 4,810,240 | 125 | 93.95 |
| 2001-05-24 | 4,850,180 | 4,859,900 | 4,749,820 | 4,760,060 | 111 | 92.97 |
| 2001-05-23 | 5,000,190 | 5,000,190 | 4,870,140 | 4,879,870 | 76 | 95.31 |
| 2001-05-22 | 5,000,190 | 5,000,190 | 4,919,810 | 4,969,980 | 157 | 97.07 |
| 2001-05-21 | 4,870,140 | 4,919,810 | 4,859,900 | 4,870,140 | 40 | 95.12 |
| 2001-05-18 | 4,899,840 | 4,950,020 | 4,859,900 | 4,879,870 | 99 | 95.31 |
| 2001-05-17 | 5,000,190 | 5,069,820 | 4,859,900 | 4,899,840 | 142 | 95.70 |
| 2001-05-16 | 4,980,220 | 4,980,220 | 4,899,840 | 4,899,840 | 82 | 95.70 |
| 2001-05-15 | 4,910,080 | 4,989,950 | 4,899,840 | 4,960,260 | 195 | 96.88 |
| 2001-05-14 | 5,049,860 | 5,049,860 | 4,960,260 | 4,960,260 | 79 | 96.88 |
| 2001-05-11 | 5,100,030 | 5,109,760 | 5,060,100 | 5,069,820 | 72 | 99.02 |
| 2001-05-10 | 5,199,870 | 5,230,080 | 5,100,030 | 5,170,180 | 64 | 100.98 |
| 2001-05-09 | 5,400,060 | 5,450,240 | 5,289,980 | 5,300,220 | 185 | 103.52 |
| 2001-05-08 | 5,349,890 | 5,470,210 | 5,280,260 | 5,349,890 | 348 | 104.49 |
| 2001-05-07 | 5,130,240 | 5,280,260 | 5,060,100 | 5,250,050 | 220 | 102.54 |
| 2001-05-02 | 5,100,030 | 5,100,030 | 4,960,260 | 5,080,060 | 159 | 99.22 |
| 2001-05-01 | 5,000,190 | 5,069,820 | 4,980,220 | 5,000,190 | 140 | 97.66 |
| 2001-04-27 | 4,769,790 | 4,879,870 | 4,760,060 | 4,850,180 | 147 | 94.73 |
| 2001-04-26 | 4,850,180 | 4,910,080 | 4,680,190 | 4,749,820 | 264 | 92.77 |
| 2001-04-25 | 4,789,760 | 4,960,260 | 4,789,760 | 4,899,840 | 159 | 95.70 |
| 2001-04-24 | 4,850,180 | 4,899,840 | 4,649,980 | 4,789,760 | 662 | 93.55 |
| 2001-04-23 | 5,009,920 | 5,150,210 | 4,989,950 | 5,000,190 | 550 | 97.66 |
| 2001-04-20 | 5,689,860 | 5,760,000 | 5,539,840 | 5,609,980 | 182 | 109.57 |
| 2001-04-19 | 5,600,260 | 5,669,890 | 5,530,110 | 5,620,220 | 437 | 109.77 |
| 2001-04-18 | 5,199,870 | 5,340,160 | 5,199,870 | 5,289,980 | 134 | 103.32 |
| 2001-04-17 | 5,069,820 | 5,159,940 | 5,049,860 | 5,100,030 | 78 | 99.61 |
| 2001-04-16 | 5,300,220 | 5,300,220 | 5,100,030 | 5,170,180 | 85 | 100.98 |
| 2001-04-13 | 5,550,080 | 5,579,780 | 5,300,220 | 5,349,890 | 169 | 104.49 |
| 2001-04-12 | 5,490,180 | 5,550,080 | 5,380,100 | 5,459,970 | 165 | 106.64 |
| 2001-04-11 | 5,320,190 | 5,369,860 | 5,219,840 | 5,329,920 | 186 | 104.10 |
| 2001-04-10 | 5,250,050 | 5,349,890 | 5,170,180 | 5,210,110 | 92 | 101.76 |
| 2001-04-09 | 5,499,900 | 5,499,900 | 5,170,180 | 5,210,110 | 122 | 101.76 |
| 2001-04-06 | 5,910,020 | 5,920,260 | 5,649,920 | 5,720,060 | 464 | 111.72 |
| 2001-04-05 | 5,400,060 | 5,409,790 | 5,150,210 | 5,409,790 | 220 | 105.66 |
| 2001-04-04 | 5,020,160 | 5,020,160 | 4,899,840 | 4,950,020 | 378 | 96.68 |
| 2001-04-03 | 5,069,820 | 5,199,870 | 5,029,890 | 5,120,000 | 177 | 100 |
| 2001-04-02 | 5,320,190 | 5,320,190 | 5,150,210 | 5,170,180 | 165 | 100.98 |
| 2001-03-30 | 5,600,260 | 5,700,100 | 5,250,050 | 5,320,190 | 176 | 103.91 |
| 2001-03-29 | 5,600,260 | 5,700,100 | 5,590,020 | 5,609,980 | 83 | 109.57 |
| 2001-03-28 | 6,049,790 | 6,060,030 | 5,799,940 | 5,890,050 | 146 | 115.04 |
| 2001-03-27 | 6,090,240 | 6,090,240 | 5,649,920 | 5,790,210 | 133 | 113.09 |
| 2001-03-26 | 5,910,020 | 6,049,790 | 5,830,140 | 5,989,890 | 283 | 116.99 |
| 2001-03-23 | 5,440,000 | 5,689,860 | 5,409,790 | 5,689,860 | 366 | 111.13 |
| 2001-03-22 | 5,490,180 | 5,490,180 | 5,150,210 | 5,199,870 | 144 | 101.56 |
| 2001-03-21 | 5,349,890 | 5,539,840 | 5,349,890 | 5,539,840 | 140 | 108.20 |
| 2001-03-19 | 5,120,000 | 5,590,020 | 5,120,000 | 5,550,080 | 232 | 108.40 |
| 2001-03-16 | 5,100,030 | 5,400,060 | 5,100,030 | 5,320,190 | 347 | 103.91 |
| 2001-03-15 | 4,700,160 | 5,000,190 | 4,669,950 | 5,000,190 | 399 | 97.66 |
| 2001-03-14 | 5,219,840 | 5,349,890 | 4,919,810 | 4,930,050 | 212 | 96.29 |
| 2001-03-13 | 5,100,030 | 5,150,210 | 4,850,180 | 5,020,160 | 433 | 98.05 |
| 2001-03-12 | 5,490,180 | 5,660,160 | 5,479,940 | 5,660,160 | 112 | 110.55 |
| 2001-03-09 | 5,550,080 | 5,940,220 | 5,499,900 | 5,700,100 | 436 | 111.33 |
| 2001-03-08 | 5,550,080 | 5,850,110 | 5,550,080 | 5,749,760 | 1,294 | 112.30 |
| 2001-03-07 | 7,000,060 | 7,009,790 | 6,490,110 | 6,550,020 | 164 | 127.93 |
| 2001-03-06 | 6,400,000 | 6,600,190 | 6,219,780 | 6,569,980 | 202 | 128.32 |
| 2001-03-05 | 6,249,980 | 6,249,980 | 5,649,920 | 6,110,210 | 391 | 119.34 |
| 2001-03-02 | 6,499,840 | 6,649,860 | 6,300,160 | 6,349,820 | 77 | 124.02 |
| 2001-03-01 | 6,300,160 | 6,600,190 | 6,240,260 | 6,400,000 | 60 | 125 |
| 2001-02-28 | 6,600,190 | 6,700,030 | 6,360,060 | 6,439,940 | 80 | 125.78 |
| 2001-02-27 | 6,720,000 | 6,819,840 | 6,700,030 | 6,700,030 | 59 | 130.86 |
| 2001-02-26 | 6,949,890 | 6,989,820 | 6,600,190 | 6,640,130 | 62 | 129.69 |
| 2001-02-23 | 6,110,210 | 7,029,760 | 6,049,790 | 7,000,060 | 162 | 136.72 |
| 2001-02-22 | 6,199,810 | 6,300,160 | 5,989,890 | 6,210,050 | 171 | 121.29 |
| 2001-02-21 | 6,649,860 | 6,779,900 | 6,499,840 | 6,600,190 | 109 | 128.91 |
| 2001-02-20 | 6,980,100 | 7,029,760 | 6,830,080 | 6,949,890 | 123 | 135.74 |
| 2001-02-19 | 6,989,820 | 7,009,790 | 6,609,920 | 6,900,220 | 141 | 134.77 |
| 2001-02-16 | 7,289,860 | 7,300,100 | 6,989,820 | 7,009,790 | 195 | 136.91 |
| 2001-02-15 | 7,000,060 | 7,150,080 | 6,909,950 | 7,020,030 | 192 | 137.11 |
| 2001-02-14 | 7,249,920 | 7,249,920 | 7,009,790 | 7,040,000 | 174 | 137.50 |
| 2001-02-13 | 7,940,100 | 7,949,820 | 7,450,110 | 7,490,050 | 164 | 146.29 |
| 2001-02-09 | 7,690,240 | 8,099,840 | 7,600,130 | 7,989,760 | 149 | 156.05 |
| 2001-02-08 | 8,139,780 | 8,150,020 | 7,739,900 | 7,799,810 | 259 | 152.34 |
| 2001-02-07 | 8,050,180 | 8,300,030 | 8,000,000 | 8,169,980 | 193 | 159.57 |
| 2001-02-06 | 7,750,140 | 8,200,190 | 7,699,970 | 8,150,020 | 130 | 159.18 |
| 2001-02-05 | 8,000,000 | 8,160,260 | 7,719,940 | 7,730,180 | 151 | 150.98 |
| 2001-02-02 | 8,520,190 | 8,629,760 | 8,399,870 | 8,540,160 | 162 | 166.80 |
| 2001-02-01 | 8,399,870 | 8,600,060 | 8,150,020 | 8,489,980 | 145 | 165.82 |
| 2001-01-31 | 8,650,240 | 8,650,240 | 8,379,900 | 8,580,100 | 140 | 167.58 |
| 2001-01-30 | 8,399,870 | 8,500,220 | 8,229,890 | 8,450,050 | 186 | 165.04 |
| 2001-01-29 | 8,180,220 | 8,450,050 | 8,099,840 | 8,110,080 | 137 | 158.40 |
| 2001-01-26 | 8,320,000 | 8,549,890 | 8,200,190 | 8,399,870 | 582 | 164.06 |
| 2001-01-25 | 8,119,810 | 8,520,190 | 8,099,840 | 8,520,190 | 471 | 166.41 |
| 2001-01-24 | 7,190,020 | 7,649,790 | 7,090,180 | 7,520,260 | 355 | 146.88 |
| 2001-01-23 | 6,790,140 | 7,009,790 | 6,580,220 | 6,889,980 | 148 | 134.57 |
| 2001-01-22 | 7,450,110 | 7,750,140 | 6,850,050 | 6,940,160 | 464 | 135.55 |
| 2001-01-19 | 7,260,160 | 7,849,980 | 7,209,980 | 7,849,980 | 463 | 153.32 |
| 2001-01-18 | 6,580,220 | 7,000,060 | 6,499,840 | 6,850,050 | 585 | 133.79 |
| 2001-01-17 | 5,929,980 | 6,199,810 | 5,600,260 | 6,080,000 | 401 | 118.75 |
| 2001-01-16 | 5,300,220 | 6,099,970 | 5,280,260 | 6,099,970 | 490 | 119.14 |
| 2001-01-15 | 4,989,950 | 5,289,980 | 4,950,020 | 5,100,030 | 582 | 99.61 |
| 2001-01-12 | 5,210,110 | 5,340,160 | 4,879,870 | 5,089,790 | 385 | 99.41 |
| 2001-01-11 | 5,490,180 | 5,490,180 | 4,760,060 | 5,239,810 | 176 | 102.34 |
| 2001-01-10 | 5,660,160 | 5,899,780 | 5,579,780 | 5,749,760 | 124 | 112.30 |
| 2001-01-09 | 6,000,130 | 6,009,860 | 5,499,900 | 5,499,900 | 189 | 107.42 |
| 2001-01-05 | 6,759,940 | 6,759,940 | 6,360,060 | 6,499,840 | 95 | 126.95 |
| 2001-01-04 | 7,119,870 | 7,119,870 | 6,620,160 | 6,759,940 | 129 | 132.03 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
