4719 (株)アルファシステムズ 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 | 5,510 | 5,770 | 5,510 | 5,770 | 16,600 | 4,808.33 |
| 2001-12-27 | 5,320 | 5,470 | 5,200 | 5,470 | 22,100 | 4,558.33 |
| 2001-12-26 | 5,390 | 5,390 | 5,150 | 5,320 | 26,900 | 4,433.33 |
| 2001-12-25 | 5,390 | 5,390 | 5,200 | 5,300 | 8,000 | 4,416.67 |
| 2001-12-21 | 5,500 | 5,600 | 5,080 | 5,400 | 17,500 | 4,500 |
| 2001-12-20 | 5,560 | 5,830 | 5,500 | 5,660 | 12,400 | 4,716.67 |
| 2001-12-19 | 5,790 | 5,900 | 5,550 | 5,660 | 18,300 | 4,716.67 |
| 2001-12-18 | 5,670 | 5,800 | 5,550 | 5,700 | 19,800 | 4,750 |
| 2001-12-17 | 5,990 | 6,050 | 5,600 | 5,650 | 25,600 | 4,708.33 |
| 2001-12-14 | 5,840 | 6,090 | 5,790 | 5,890 | 49,600 | 4,908.33 |
| 2001-12-13 | 5,870 | 5,950 | 5,800 | 5,940 | 17,800 | 4,950 |
| 2001-12-12 | 6,050 | 6,050 | 5,820 | 5,870 | 18,000 | 4,891.67 |
| 2001-12-11 | 5,750 | 5,950 | 5,750 | 5,850 | 7,700 | 4,875 |
| 2001-12-10 | 5,980 | 5,980 | 5,900 | 5,950 | 21,100 | 4,958.33 |
| 2001-12-07 | 6,160 | 6,200 | 6,040 | 6,110 | 13,000 | 5,091.67 |
| 2001-12-06 | 6,280 | 6,410 | 6,280 | 6,360 | 41,700 | 5,300 |
| 2001-12-05 | 6,100 | 6,250 | 6,020 | 6,180 | 19,700 | 5,150 |
| 2001-12-04 | 5,840 | 6,090 | 5,840 | 6,000 | 16,400 | 5,000 |
| 2001-12-03 | 6,240 | 6,240 | 5,820 | 5,840 | 9,800 | 4,866.67 |
| 2001-11-30 | 5,950 | 6,110 | 5,910 | 6,090 | 24,200 | 5,075 |
| 2001-11-29 | 5,970 | 6,100 | 5,850 | 5,850 | 23,500 | 4,875 |
| 2001-11-28 | 6,350 | 6,450 | 6,260 | 6,270 | 23,900 | 5,225 |
| 2001-11-27 | 6,290 | 6,590 | 6,240 | 6,450 | 56,300 | 5,375 |
| 2001-11-26 | 6,100 | 6,210 | 6,100 | 6,180 | 21,900 | 5,150 |
| 2001-11-22 | 5,960 | 6,090 | 5,930 | 6,050 | 21,600 | 5,041.67 |
| 2001-11-21 | 5,940 | 6,130 | 5,920 | 6,060 | 18,700 | 5,050 |
| 2001-11-20 | 5,900 | 6,200 | 5,800 | 6,010 | 80,800 | 5,008.33 |
| 2001-11-19 | 5,560 | 5,730 | 5,530 | 5,700 | 19,600 | 4,750 |
| 2001-11-16 | 5,610 | 5,650 | 5,480 | 5,550 | 29,300 | 4,625 |
| 2001-11-15 | 5,510 | 5,700 | 5,510 | 5,600 | 24,800 | 4,666.67 |
| 2001-11-14 | 5,710 | 5,710 | 5,500 | 5,510 | 20,700 | 4,591.67 |
| 2001-11-13 | 5,500 | 5,600 | 5,450 | 5,510 | 17,600 | 4,591.67 |
| 2001-11-12 | 5,840 | 5,840 | 5,500 | 5,590 | 19,400 | 4,658.33 |
| 2001-11-09 | 5,800 | 5,800 | 5,650 | 5,650 | 13,000 | 4,708.33 |
| 2001-11-08 | 5,800 | 5,800 | 5,610 | 5,720 | 17,400 | 4,766.67 |
| 2001-11-07 | 6,220 | 6,220 | 5,850 | 5,850 | 47,100 | 4,875 |
| 2001-11-06 | 5,860 | 6,310 | 5,610 | 6,220 | 56,500 | 5,183.33 |
| 2001-11-05 | 5,960 | 6,050 | 5,710 | 5,820 | 27,900 | 4,850 |
| 2001-11-02 | 6,020 | 6,200 | 6,000 | 6,010 | 33,200 | 5,008.33 |
| 2001-11-01 | 6,600 | 6,600 | 5,900 | 5,940 | 29,100 | 4,950 |
| 2001-10-31 | 6,390 | 6,400 | 6,150 | 6,400 | 35,600 | 5,333.33 |
| 2001-10-30 | 6,500 | 6,600 | 6,320 | 6,350 | 51,400 | 5,291.67 |
| 2001-10-29 | 7,150 | 7,150 | 6,820 | 6,900 | 46,600 | 5,750 |
| 2001-10-26 | 7,300 | 7,390 | 7,150 | 7,300 | 111,000 | 6,083.33 |
| 2001-10-25 | 6,850 | 7,140 | 6,780 | 7,140 | 91,700 | 5,950 |
| 2001-10-24 | 6,560 | 6,900 | 6,500 | 6,710 | 60,600 | 5,591.67 |
| 2001-10-23 | 6,300 | 6,580 | 6,250 | 6,560 | 66,700 | 5,466.67 |
| 2001-10-22 | 6,090 | 6,270 | 6,080 | 6,240 | 23,800 | 5,200 |
| 2001-10-19 | 5,880 | 6,000 | 5,850 | 5,990 | 17,100 | 4,991.67 |
| 2001-10-18 | 6,000 | 6,010 | 5,750 | 5,820 | 16,900 | 4,850 |
| 2001-10-17 | 6,050 | 6,100 | 5,900 | 6,090 | 48,100 | 5,075 |
| 2001-10-16 | 6,000 | 6,050 | 5,900 | 6,050 | 34,700 | 5,041.67 |
| 2001-10-15 | 5,900 | 6,100 | 5,880 | 5,900 | 33,400 | 4,916.67 |
| 2001-10-12 | 6,300 | 6,300 | 5,950 | 6,100 | 32,800 | 5,083.33 |
| 2001-10-11 | 5,880 | 6,100 | 5,680 | 6,100 | 52,900 | 5,083.33 |
| 2001-10-10 | 5,550 | 5,860 | 5,550 | 5,580 | 29,000 | 4,650 |
| 2001-10-09 | 5,650 | 5,650 | 5,500 | 5,500 | 63,600 | 4,583.33 |
| 2001-10-05 | 5,810 | 5,890 | 5,550 | 5,650 | 88,200 | 4,708.33 |
| 2001-10-04 | 5,800 | 5,910 | 5,600 | 5,900 | 66,800 | 4,916.67 |
| 2001-10-03 | 5,560 | 5,800 | 5,530 | 5,600 | 118,200 | 4,666.67 |
| 2001-10-02 | 4,980 | 5,500 | 4,960 | 5,460 | 56,100 | 4,550 |
| 2001-10-01 | 5,100 | 5,100 | 4,860 | 5,000 | 28,100 | 4,166.67 |
| 2001-09-28 | 5,150 | 5,150 | 4,950 | 4,950 | 41,700 | 4,125 |
| 2001-09-27 | 5,030 | 5,030 | 4,730 | 4,800 | 29,200 | 4,000 |
| 2001-09-26 | 4,620 | 5,000 | 4,620 | 4,980 | 43,100 | 4,150 |
| 2001-09-25 | 4,750 | 4,950 | 4,580 | 4,580 | 78,200 | 3,816.67 |
| 2001-09-21 | 4,700 | 4,720 | 4,570 | 4,700 | 35,800 | 3,916.67 |
| 2001-09-20 | 4,670 | 5,100 | 4,500 | 4,980 | 58,700 | 4,150 |
| 2001-09-19 | 4,620 | 4,620 | 4,620 | 4,620 | 22,300 | 3,850 |
| 2001-09-18 | 4,110 | 4,160 | 4,030 | 4,120 | 22,000 | 3,433.33 |
| 2001-09-17 | 3,780 | 3,800 | 3,620 | 3,660 | 6,100 | 3,050 |
| 2001-09-14 | 3,830 | 4,030 | 3,830 | 4,030 | 15,500 | 3,358.33 |
| 2001-09-13 | 3,780 | 3,780 | 3,680 | 3,780 | 12,800 | 3,150 |
| 2001-09-12 | 3,930 | 3,930 | 3,930 | 3,930 | 5,500 | 3,275 |
| 2001-09-11 | 4,200 | 4,300 | 4,180 | 4,180 | 10,400 | 3,483.33 |
| 2001-09-10 | 4,010 | 4,380 | 3,970 | 4,150 | 24,000 | 3,458.33 |
| 2001-09-07 | 4,310 | 4,400 | 4,020 | 4,060 | 20,900 | 3,383.33 |
| 2001-09-06 | 3,960 | 4,410 | 3,940 | 4,410 | 32,100 | 3,675 |
| 2001-09-05 | 3,860 | 4,000 | 3,650 | 3,910 | 29,000 | 3,258.33 |
| 2001-09-04 | 3,770 | 3,850 | 3,480 | 3,810 | 27,400 | 3,175 |
| 2001-09-03 | 3,910 | 3,910 | 3,760 | 3,830 | 17,200 | 3,191.67 |
| 2001-08-31 | 3,640 | 3,900 | 3,470 | 3,860 | 25,000 | 3,216.67 |
| 2001-08-30 | 3,530 | 3,670 | 3,450 | 3,660 | 14,100 | 3,050 |
| 2001-08-29 | 3,770 | 3,830 | 3,400 | 3,680 | 32,800 | 3,066.67 |
| 2001-08-28 | 3,950 | 4,040 | 3,720 | 3,820 | 15,300 | 3,183.33 |
| 2001-08-27 | 4,090 | 4,090 | 3,930 | 3,940 | 10,700 | 3,283.33 |
| 2001-08-24 | 3,900 | 4,050 | 3,770 | 3,860 | 23,300 | 3,216.67 |
| 2001-08-23 | 4,260 | 4,300 | 3,950 | 3,950 | 54,800 | 3,291.67 |
| 2001-08-22 | 4,540 | 4,640 | 4,400 | 4,450 | 16,900 | 3,708.33 |
| 2001-08-21 | 4,830 | 4,850 | 4,510 | 4,690 | 27,500 | 3,908.33 |
| 2001-08-20 | 5,110 | 5,200 | 5,020 | 5,030 | 7,700 | 4,191.67 |
| 2001-08-17 | 5,500 | 5,500 | 5,350 | 5,410 | 6,200 | 4,508.33 |
| 2001-08-16 | 5,600 | 5,650 | 5,500 | 5,500 | 5,100 | 4,583.33 |
| 2001-08-15 | 5,730 | 5,880 | 5,700 | 5,800 | 2,600 | 4,833.33 |
| 2001-08-14 | 5,690 | 5,980 | 5,510 | 5,730 | 5,800 | 4,775 |
| 2001-08-13 | 5,910 | 5,950 | 5,660 | 5,680 | 6,300 | 4,733.33 |
| 2001-08-10 | 6,140 | 6,140 | 5,910 | 5,910 | 5,500 | 4,925 |
| 2001-08-09 | 5,910 | 5,990 | 5,910 | 5,990 | 6,100 | 4,991.67 |
| 2001-08-08 | 6,180 | 6,180 | 6,100 | 6,110 | 3,800 | 5,091.67 |
| 2001-08-07 | 6,010 | 6,240 | 6,010 | 6,240 | 4,200 | 5,200 |
| 2001-08-06 | 6,240 | 6,250 | 6,130 | 6,250 | 4,900 | 5,208.33 |
| 2001-08-03 | 6,200 | 6,300 | 6,190 | 6,300 | 6,400 | 5,250 |
| 2001-08-02 | 6,100 | 6,250 | 6,100 | 6,210 | 13,500 | 5,175 |
| 2001-08-01 | 6,100 | 6,110 | 6,000 | 6,100 | 12,300 | 5,083.33 |
| 2001-07-31 | 6,100 | 6,100 | 6,030 | 6,100 | 4,000 | 5,083.33 |
| 2001-07-30 | 6,500 | 6,500 | 6,010 | 6,110 | 4,000 | 5,091.67 |
| 2001-07-27 | 6,370 | 6,590 | 6,220 | 6,500 | 10,700 | 5,416.67 |
| 2001-07-26 | 6,250 | 6,400 | 6,150 | 6,400 | 8,200 | 5,333.33 |
| 2001-07-25 | 6,050 | 6,290 | 5,960 | 6,230 | 9,300 | 5,191.67 |
| 2001-07-24 | 6,090 | 6,190 | 6,010 | 6,100 | 11,700 | 5,083.33 |
| 2001-07-23 | 6,270 | 6,270 | 5,900 | 6,190 | 7,700 | 5,158.33 |
| 2001-07-19 | 6,200 | 6,300 | 6,190 | 6,270 | 4,100 | 5,225 |
| 2001-07-18 | 6,170 | 6,270 | 6,160 | 6,260 | 7,600 | 5,216.67 |
| 2001-07-17 | 6,410 | 6,410 | 6,210 | 6,270 | 5,700 | 5,225 |
| 2001-07-16 | 6,700 | 6,700 | 6,500 | 6,500 | 7,600 | 5,416.67 |
| 2001-07-13 | 6,460 | 6,600 | 6,400 | 6,400 | 12,600 | 5,333.33 |
| 2001-07-12 | 6,500 | 6,550 | 6,300 | 6,400 | 35,200 | 5,333.33 |
| 2001-07-11 | 6,200 | 6,200 | 5,960 | 6,200 | 46,400 | 5,166.67 |
| 2001-07-10 | 6,900 | 6,900 | 6,450 | 6,500 | 24,800 | 5,416.67 |
| 2001-07-09 | 7,200 | 7,210 | 6,960 | 7,000 | 14,100 | 5,833.33 |
| 2001-07-06 | 7,480 | 7,690 | 7,260 | 7,300 | 17,100 | 6,083.33 |
| 2001-07-05 | 7,460 | 7,520 | 7,310 | 7,460 | 12,900 | 6,216.67 |
| 2001-07-04 | 7,610 | 7,610 | 7,450 | 7,450 | 7,700 | 6,208.33 |
| 2001-07-03 | 7,740 | 7,780 | 7,680 | 7,780 | 20,800 | 6,483.33 |
| 2001-07-02 | 7,550 | 7,550 | 7,430 | 7,510 | 11,400 | 6,258.33 |
| 2001-06-29 | 7,680 | 7,800 | 7,410 | 7,520 | 13,500 | 6,266.67 |
| 2001-06-28 | 7,400 | 7,680 | 7,300 | 7,680 | 11,800 | 6,400 |
| 2001-06-27 | 7,450 | 7,450 | 7,310 | 7,400 | 17,700 | 6,166.67 |
| 2001-06-26 | 7,550 | 7,650 | 7,450 | 7,450 | 16,700 | 6,208.33 |
| 2001-06-25 | 7,700 | 7,710 | 7,510 | 7,540 | 4,100 | 6,283.33 |
| 2001-06-22 | 7,620 | 7,810 | 7,600 | 7,790 | 20,300 | 6,491.67 |
| 2001-06-21 | 7,650 | 7,700 | 7,550 | 7,680 | 15,900 | 6,400 |
| 2001-06-20 | 7,550 | 7,590 | 7,480 | 7,550 | 12,200 | 6,291.67 |
| 2001-06-19 | 7,500 | 7,810 | 7,500 | 7,740 | 11,800 | 6,450 |
| 2001-06-18 | 7,600 | 7,700 | 7,470 | 7,600 | 9,900 | 6,333.33 |
| 2001-06-15 | 7,850 | 7,850 | 7,650 | 7,700 | 13,300 | 6,416.67 |
| 2001-06-14 | 8,000 | 8,050 | 7,920 | 7,980 | 8,900 | 6,650 |
| 2001-06-13 | 8,100 | 8,150 | 8,060 | 8,060 | 7,400 | 6,716.67 |
| 2001-06-12 | 8,410 | 8,410 | 8,070 | 8,070 | 10,400 | 6,725 |
| 2001-06-11 | 8,640 | 8,640 | 8,330 | 8,420 | 5,500 | 7,016.67 |
| 2001-06-08 | 8,500 | 8,670 | 8,490 | 8,670 | 23,500 | 7,225 |
| 2001-06-07 | 8,310 | 8,440 | 8,300 | 8,440 | 4,700 | 7,033.33 |
| 2001-06-06 | 8,300 | 8,450 | 8,300 | 8,310 | 3,800 | 6,925 |
| 2001-06-05 | 8,350 | 8,420 | 8,250 | 8,400 | 4,300 | 7,000 |
| 2001-06-04 | 8,490 | 8,490 | 8,300 | 8,400 | 3,700 | 7,000 |
| 2001-06-01 | 8,140 | 8,350 | 8,140 | 8,290 | 8,400 | 6,908.33 |
| 2001-05-31 | 8,220 | 8,230 | 8,040 | 8,130 | 15,900 | 6,775 |
| 2001-05-30 | 8,390 | 8,400 | 8,280 | 8,320 | 7,500 | 6,933.33 |
| 2001-05-29 | 8,800 | 8,850 | 8,400 | 8,480 | 13,700 | 7,066.67 |
| 2001-05-28 | 8,970 | 9,000 | 8,820 | 8,820 | 7,300 | 7,350 |
| 2001-05-25 | 8,900 | 8,930 | 8,770 | 8,800 | 17,500 | 7,333.33 |
| 2001-05-24 | 8,900 | 9,050 | 8,880 | 8,900 | 17,000 | 7,416.67 |
| 2001-05-23 | 9,400 | 9,470 | 9,200 | 9,200 | 11,300 | 7,666.67 |
| 2001-05-22 | 9,450 | 9,550 | 9,300 | 9,300 | 20,600 | 7,750 |
| 2001-05-21 | 9,020 | 9,380 | 9,020 | 9,300 | 14,500 | 7,750 |
| 2001-05-18 | 9,100 | 9,140 | 9,000 | 9,010 | 18,700 | 7,508.33 |
| 2001-05-17 | 9,160 | 9,220 | 8,950 | 9,110 | 11,800 | 7,591.67 |
| 2001-05-16 | 9,340 | 9,340 | 9,150 | 9,260 | 10,000 | 7,716.67 |
| 2001-05-15 | 9,110 | 9,260 | 9,100 | 9,140 | 9,700 | 7,616.67 |
| 2001-05-14 | 9,400 | 9,440 | 9,290 | 9,390 | 25,600 | 7,825 |
| 2001-05-11 | 9,380 | 9,430 | 9,300 | 9,350 | 15,100 | 7,791.67 |
| 2001-05-10 | 9,150 | 9,320 | 9,100 | 9,280 | 33,900 | 7,733.33 |
| 2001-05-09 | 9,480 | 9,540 | 9,300 | 9,500 | 30,600 | 7,916.67 |
| 2001-05-08 | 9,400 | 9,640 | 9,360 | 9,580 | 49,400 | 7,983.33 |
| 2001-05-07 | 9,000 | 9,650 | 9,000 | 9,500 | 57,600 | 7,916.67 |
| 2001-05-02 | 8,900 | 8,900 | 8,710 | 8,890 | 30,800 | 7,408.33 |
| 2001-05-01 | 8,430 | 8,700 | 8,430 | 8,700 | 38,200 | 7,250 |
| 2001-04-27 | 8,100 | 8,300 | 8,010 | 8,290 | 28,600 | 6,908.33 |
| 2001-04-26 | 8,070 | 8,170 | 8,010 | 8,040 | 23,800 | 6,700 |
| 2001-04-25 | 8,110 | 8,150 | 8,050 | 8,070 | 20,700 | 6,725 |
| 2001-04-24 | 8,350 | 8,350 | 8,110 | 8,250 | 19,300 | 6,875 |
| 2001-04-23 | 8,300 | 8,550 | 8,290 | 8,540 | 17,300 | 7,116.67 |
| 2001-04-20 | 8,470 | 8,600 | 8,200 | 8,300 | 41,100 | 6,916.67 |
| 2001-04-19 | 8,730 | 8,790 | 8,210 | 8,270 | 34,800 | 6,891.67 |
| 2001-04-18 | 8,330 | 8,380 | 8,200 | 8,330 | 10,300 | 6,941.67 |
| 2001-04-17 | 8,190 | 8,300 | 8,140 | 8,300 | 11,600 | 6,916.67 |
| 2001-04-16 | 8,210 | 8,220 | 8,180 | 8,180 | 7,400 | 6,816.67 |
| 2001-04-13 | 8,180 | 8,290 | 8,100 | 8,180 | 13,000 | 6,816.67 |
| 2001-04-12 | 8,280 | 8,350 | 8,100 | 8,200 | 15,600 | 6,833.33 |
| 2001-04-11 | 8,310 | 8,350 | 8,020 | 8,180 | 10,600 | 6,816.67 |
| 2001-04-10 | 8,340 | 8,340 | 8,100 | 8,220 | 5,900 | 6,850 |
| 2001-04-09 | 8,250 | 8,440 | 8,100 | 8,200 | 9,700 | 6,833.33 |
| 2001-04-06 | 8,670 | 8,670 | 8,100 | 8,550 | 41,200 | 7,125 |
| 2001-04-05 | 7,880 | 8,200 | 7,880 | 8,180 | 25,600 | 6,816.67 |
| 2001-04-04 | 8,080 | 8,100 | 7,860 | 7,920 | 24,300 | 6,600 |
| 2001-04-03 | 8,030 | 8,290 | 8,020 | 8,130 | 28,800 | 6,775 |
| 2001-04-02 | 8,550 | 8,600 | 8,200 | 8,210 | 20,500 | 6,841.67 |
| 2001-03-30 | 8,870 | 9,260 | 8,510 | 8,510 | 18,200 | 7,091.67 |
| 2001-03-29 | 9,150 | 9,300 | 8,860 | 8,870 | 9,800 | 7,391.67 |
| 2001-03-28 | 9,400 | 9,590 | 9,300 | 9,300 | 12,600 | 7,750 |
| 2001-03-27 | 9,800 | 9,800 | 9,200 | 9,290 | 13,800 | 7,741.67 |
| 2001-03-26 | 9,190 | 9,600 | 9,000 | 9,600 | 37,800 | 8,000 |
| 2001-03-23 | 8,560 | 8,990 | 8,560 | 8,990 | 19,400 | 7,491.67 |
| 2001-03-22 | 8,610 | 8,970 | 8,520 | 8,660 | 21,100 | 7,216.67 |
| 2001-03-21 | 8,590 | 9,100 | 8,580 | 9,040 | 14,500 | 7,533.33 |
| 2001-03-19 | 8,680 | 9,100 | 8,680 | 8,890 | 11,900 | 7,408.33 |
| 2001-03-16 | 8,800 | 9,200 | 8,800 | 8,830 | 21,000 | 7,358.33 |
| 2001-03-15 | 7,700 | 8,500 | 7,590 | 8,500 | 13,800 | 7,083.33 |
| 2001-03-14 | 8,700 | 8,800 | 8,100 | 8,100 | 8,000 | 6,750 |
| 2001-03-13 | 8,050 | 8,260 | 8,050 | 8,200 | 14,900 | 6,833.33 |
| 2001-03-12 | 8,840 | 8,840 | 8,600 | 8,750 | 13,600 | 7,291.67 |
| 2001-03-09 | 9,200 | 9,300 | 9,050 | 9,140 | 17,700 | 7,616.67 |
| 2001-03-08 | 9,000 | 9,180 | 8,900 | 9,100 | 8,900 | 7,583.33 |
| 2001-03-07 | 9,450 | 9,650 | 8,600 | 9,300 | 26,500 | 7,750 |
| 2001-03-06 | 8,350 | 8,950 | 8,300 | 8,950 | 15,600 | 7,458.33 |
| 2001-03-05 | 8,510 | 8,710 | 7,950 | 7,950 | 38,400 | 6,625 |
| 2001-03-02 | 8,950 | 9,190 | 8,700 | 8,810 | 17,600 | 7,341.67 |
| 2001-03-01 | 9,650 | 9,700 | 8,950 | 9,000 | 24,000 | 7,500 |
| 2001-02-28 | 9,900 | 10,000 | 9,760 | 9,800 | 11,100 | 8,166.67 |
| 2001-02-27 | 10,410 | 10,480 | 10,100 | 10,240 | 11,400 | 8,533.33 |
| 2001-02-26 | 10,400 | 10,550 | 10,400 | 10,410 | 3,900 | 8,675 |
| 2001-02-23 | 10,400 | 10,650 | 10,400 | 10,550 | 14,100 | 8,791.67 |
| 2001-02-22 | 10,780 | 10,830 | 10,500 | 10,550 | 12,500 | 8,791.67 |
| 2001-02-21 | 10,750 | 11,000 | 10,500 | 11,000 | 10,400 | 9,166.67 |
| 2001-02-20 | 10,690 | 11,200 | 10,680 | 11,100 | 13,100 | 9,250 |
| 2001-02-19 | 10,510 | 10,700 | 10,400 | 10,700 | 10,600 | 8,916.67 |
| 2001-02-16 | 10,660 | 10,710 | 10,480 | 10,710 | 11,100 | 8,925 |
| 2001-02-15 | 10,410 | 10,770 | 10,410 | 10,660 | 10,100 | 8,883.33 |
| 2001-02-14 | 10,130 | 10,800 | 10,130 | 10,350 | 27,200 | 8,625 |
| 2001-02-13 | 11,090 | 11,100 | 10,520 | 11,100 | 23,500 | 9,250 |
| 2001-02-09 | 10,600 | 10,820 | 10,230 | 10,820 | 19,700 | 9,016.67 |
| 2001-02-08 | 10,350 | 10,500 | 10,000 | 10,500 | 14,200 | 8,750 |
| 2001-02-07 | 10,300 | 10,500 | 10,110 | 10,330 | 12,500 | 8,608.33 |
| 2001-02-06 | 10,100 | 10,500 | 9,990 | 10,100 | 22,700 | 8,416.67 |
| 2001-02-05 | 10,500 | 10,630 | 10,180 | 10,200 | 14,900 | 8,500 |
| 2001-02-02 | 10,530 | 10,700 | 10,530 | 10,690 | 3,500 | 8,908.33 |
| 2001-02-01 | 10,800 | 10,800 | 10,400 | 10,710 | 10,500 | 8,925 |
| 2001-01-31 | 10,800 | 11,210 | 10,800 | 11,060 | 21,600 | 9,216.67 |
| 2001-01-30 | 10,260 | 10,800 | 10,160 | 10,790 | 20,200 | 8,991.67 |
| 2001-01-29 | 10,300 | 10,400 | 9,800 | 10,190 | 22,200 | 8,491.67 |
| 2001-01-26 | 10,320 | 11,240 | 10,120 | 10,260 | 40,000 | 8,550 |
| 2001-01-25 | 12,460 | 13,450 | 12,420 | 13,100 | 34,100 | 9,097.22 |
| 2001-01-24 | 12,760 | 12,880 | 12,400 | 12,600 | 15,100 | 8,750 |
| 2001-01-23 | 12,800 | 12,800 | 12,400 | 12,730 | 30,300 | 8,840.28 |
| 2001-01-22 | 12,750 | 13,090 | 12,750 | 12,910 | 60,000 | 8,965.28 |
| 2001-01-19 | 11,800 | 13,100 | 11,800 | 12,950 | 82,800 | 8,993.06 |
| 2001-01-18 | 11,020 | 12,000 | 11,020 | 11,600 | 77,500 | 8,055.56 |
| 2001-01-17 | 9,990 | 10,990 | 9,910 | 10,990 | 41,400 | 7,631.94 |
| 2001-01-16 | 10,440 | 10,440 | 9,510 | 9,990 | 43,000 | 6,937.50 |
| 2001-01-15 | 9,710 | 10,650 | 9,710 | 10,640 | 31,900 | 7,388.89 |
| 2001-01-12 | 9,500 | 10,000 | 9,400 | 9,650 | 19,400 | 6,701.39 |
| 2001-01-11 | 10,840 | 10,840 | 9,490 | 9,500 | 32,400 | 6,597.22 |
| 2001-01-10 | 10,860 | 10,870 | 10,360 | 10,800 | 18,400 | 7,500 |
| 2001-01-09 | 11,430 | 11,630 | 10,850 | 11,000 | 8,600 | 7,638.89 |
| 2001-01-05 | 11,500 | 12,000 | 11,500 | 11,700 | 5,300 | 8,125 |
| 2001-01-04 | 12,500 | 12,500 | 11,690 | 11,700 | 2,800 | 8,125 |
分割・併合履歴 ： [2012-03-28]1株→1.2株 [2001-01-26]1株→1.2株 [2000-01-26]1株→1.1株
