4755 楽天グループ(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 | 650,000 | 699,000 | 650,000 | 660,000 | 171 | 66 |
| 2001-12-27 | 590,000 | 699,000 | 581,000 | 645,000 | 265 | 64.50 |
| 2001-12-26 | 585,000 | 600,000 | 580,000 | 585,000 | 157 | 58.50 |
| 2001-12-25 | 600,000 | 600,000 | 575,000 | 575,000 | 87 | 57.50 |
| 2001-12-21 | 624,000 | 624,000 | 590,000 | 595,000 | 117 | 59.50 |
| 2001-12-20 | 625,000 | 630,000 | 620,000 | 622,000 | 56 | 62.20 |
| 2001-12-19 | 640,000 | 650,000 | 620,000 | 630,000 | 64 | 63 |
| 2001-12-18 | 635,000 | 670,000 | 630,000 | 645,000 | 332 | 64.50 |
| 2001-12-17 | 675,000 | 680,000 | 630,000 | 635,000 | 131 | 63.50 |
| 2001-12-14 | 695,000 | 695,000 | 670,000 | 675,000 | 166 | 67.50 |
| 2001-12-13 | 710,000 | 715,000 | 690,000 | 699,000 | 94 | 69.90 |
| 2001-12-12 | 701,000 | 715,000 | 690,000 | 715,000 | 132 | 71.50 |
| 2001-12-11 | 719,000 | 720,000 | 700,000 | 702,000 | 103 | 70.20 |
| 2001-12-10 | 735,000 | 740,000 | 715,000 | 720,000 | 72 | 72 |
| 2001-12-07 | 760,000 | 765,000 | 725,000 | 735,000 | 279 | 73.50 |
| 2001-12-06 | 770,000 | 780,000 | 760,000 | 770,000 | 239 | 77 |
| 2001-12-05 | 730,000 | 735,000 | 705,000 | 720,000 | 79 | 72 |
| 2001-12-04 | 746,000 | 780,000 | 730,000 | 730,000 | 280 | 73 |
| 2001-12-03 | 770,000 | 780,000 | 735,000 | 740,000 | 138 | 74 |
| 2001-11-30 | 785,000 | 795,000 | 750,000 | 765,000 | 184 | 76.50 |
| 2001-11-29 | 761,000 | 785,000 | 750,000 | 782,000 | 419 | 78.20 |
| 2001-11-28 | 761,000 | 795,000 | 760,000 | 771,000 | 1,007 | 77.10 |
| 2001-11-27 | 700,000 | 750,000 | 700,000 | 740,000 | 279 | 74 |
| 2001-11-26 | 700,000 | 710,000 | 697,000 | 700,000 | 47 | 70 |
| 2001-11-22 | 690,000 | 700,000 | 685,000 | 700,000 | 67 | 70 |
| 2001-11-21 | 702,000 | 702,000 | 685,000 | 700,000 | 81 | 70 |
| 2001-11-20 | 717,000 | 720,000 | 700,000 | 702,000 | 278 | 70.20 |
| 2001-11-19 | 750,000 | 750,000 | 710,000 | 720,000 | 109 | 72 |
| 2001-11-16 | 765,000 | 765,000 | 725,000 | 745,000 | 346 | 74.50 |
| 2001-11-15 | 730,000 | 745,000 | 710,000 | 730,000 | 329 | 73 |
| 2001-11-14 | 720,000 | 735,000 | 710,000 | 725,000 | 101 | 72.50 |
| 2001-11-13 | 740,000 | 745,000 | 710,000 | 715,000 | 84 | 71.50 |
| 2001-11-12 | 711,000 | 765,000 | 710,000 | 745,000 | 214 | 74.50 |
| 2001-11-09 | 710,000 | 715,000 | 695,000 | 700,000 | 95 | 70 |
| 2001-11-08 | 700,000 | 705,000 | 685,000 | 705,000 | 77 | 70.50 |
| 2001-11-07 | 696,000 | 755,000 | 696,000 | 705,000 | 169 | 70.50 |
| 2001-11-06 | 694,000 | 700,000 | 680,000 | 690,000 | 126 | 69 |
| 2001-11-05 | 705,000 | 710,000 | 690,000 | 700,000 | 84 | 70 |
| 2001-11-02 | 725,000 | 745,000 | 695,000 | 710,000 | 103 | 71 |
| 2001-11-01 | 730,000 | 770,000 | 725,000 | 725,000 | 333 | 72.50 |
| 2001-10-31 | 710,000 | 745,000 | 710,000 | 730,000 | 264 | 73 |
| 2001-10-30 | 755,000 | 760,000 | 710,000 | 720,000 | 172 | 72 |
| 2001-10-29 | 770,000 | 775,000 | 765,000 | 770,000 | 143 | 77 |
| 2001-10-26 | 755,000 | 777,000 | 750,000 | 775,000 | 371 | 77.50 |
| 2001-10-25 | 765,000 | 765,000 | 747,000 | 750,000 | 126 | 75 |
| 2001-10-24 | 755,000 | 775,000 | 750,000 | 765,000 | 119 | 76.50 |
| 2001-10-23 | 785,000 | 806,000 | 747,000 | 755,000 | 232 | 75.50 |
| 2001-10-22 | 759,000 | 795,000 | 745,000 | 780,000 | 228 | 78 |
| 2001-10-19 | 770,000 | 775,000 | 730,000 | 750,000 | 373 | 75 |
| 2001-10-18 | 800,000 | 820,000 | 760,000 | 775,000 | 596 | 77.50 |
| 2001-10-17 | 700,000 | 820,000 | 695,000 | 815,000 | 1,318 | 81.50 |
| 2001-10-16 | 685,000 | 710,000 | 670,000 | 695,000 | 255 | 69.50 |
| 2001-10-15 | 690,000 | 690,000 | 665,000 | 670,000 | 61 | 67 |
| 2001-10-12 | 690,000 | 725,000 | 690,000 | 695,000 | 385 | 69.50 |
| 2001-10-11 | 640,000 | 675,000 | 640,000 | 665,000 | 214 | 66.50 |
| 2001-10-10 | 660,000 | 665,000 | 635,000 | 640,000 | 119 | 64 |
| 2001-10-09 | 700,000 | 705,000 | 650,000 | 665,000 | 136 | 66.50 |
| 2001-10-05 | 699,000 | 720,000 | 695,000 | 705,000 | 305 | 70.50 |
| 2001-10-04 | 690,000 | 724,000 | 680,000 | 695,000 | 270 | 69.50 |
| 2001-10-03 | 655,000 | 700,000 | 650,000 | 680,000 | 200 | 68 |
| 2001-10-02 | 655,000 | 660,000 | 635,000 | 650,000 | 43 | 65 |
| 2001-10-01 | 660,000 | 660,000 | 645,000 | 655,000 | 68 | 65.50 |
| 2001-09-28 | 640,000 | 665,000 | 635,000 | 655,000 | 137 | 65.50 |
| 2001-09-27 | 655,000 | 655,000 | 625,000 | 630,000 | 70 | 63 |
| 2001-09-26 | 655,000 | 670,000 | 650,000 | 655,000 | 224 | 65.50 |
| 2001-09-25 | 630,000 | 663,000 | 610,000 | 660,000 | 351 | 66 |
| 2001-09-21 | 615,000 | 619,000 | 600,000 | 605,000 | 89 | 60.50 |
| 2001-09-20 | 630,000 | 645,000 | 617,000 | 621,000 | 163 | 62.10 |
| 2001-09-19 | 610,000 | 645,000 | 600,000 | 630,000 | 223 | 63 |
| 2001-09-18 | 556,000 | 635,000 | 555,000 | 620,000 | 253 | 62 |
| 2001-09-17 | 605,000 | 620,000 | 550,000 | 560,000 | 259 | 56 |
| 2001-09-14 | 630,000 | 645,000 | 625,000 | 626,000 | 124 | 62.60 |
| 2001-09-13 | 591,000 | 635,000 | 580,000 | 620,000 | 187 | 62 |
| 2001-09-12 | 540,000 | 630,000 | 460,000 | 585,000 | 399 | 58.50 |
| 2001-09-11 | 638,000 | 703,000 | 638,000 | 694,000 | 417 | 69.40 |
| 2001-09-10 | 660,000 | 675,000 | 620,000 | 636,000 | 238 | 63.60 |
| 2001-09-07 | 632,000 | 735,000 | 610,000 | 680,000 | 618 | 68 |
| 2001-09-06 | 565,000 | 665,000 | 565,000 | 662,000 | 826 | 66.20 |
| 2001-09-05 | 524,000 | 585,000 | 520,000 | 560,000 | 215 | 56 |
| 2001-09-04 | 510,000 | 525,000 | 505,000 | 525,000 | 182 | 52.50 |
| 2001-09-03 | 550,000 | 550,000 | 498,000 | 505,000 | 207 | 50.50 |
| 2001-08-31 | 530,000 | 550,000 | 520,000 | 540,000 | 135 | 54 |
| 2001-08-30 | 531,000 | 550,000 | 530,000 | 532,000 | 113 | 53.20 |
| 2001-08-29 | 528,000 | 530,000 | 525,000 | 530,000 | 70 | 53 |
| 2001-08-28 | 530,000 | 531,000 | 525,000 | 530,000 | 98 | 53 |
| 2001-08-27 | 525,000 | 560,000 | 515,000 | 530,000 | 177 | 53 |
| 2001-08-24 | 535,000 | 540,000 | 505,000 | 515,000 | 80 | 51.50 |
| 2001-08-23 | 600,000 | 605,000 | 530,000 | 540,000 | 177 | 54 |
| 2001-08-22 | 545,000 | 615,000 | 545,000 | 595,000 | 418 | 59.50 |
| 2001-08-21 | 530,000 | 540,000 | 527,000 | 530,000 | 71 | 53 |
| 2001-08-20 | 520,000 | 535,000 | 500,000 | 512,000 | 103 | 51.20 |
| 2001-08-17 | 550,000 | 550,000 | 535,000 | 535,000 | 58 | 53.50 |
| 2001-08-16 | 550,000 | 560,000 | 545,000 | 550,000 | 70 | 55 |
| 2001-08-15 | 560,000 | 570,000 | 555,000 | 560,000 | 95 | 56 |
| 2001-08-14 | 540,000 | 560,000 | 540,000 | 555,000 | 132 | 55.50 |
| 2001-08-13 | 590,000 | 590,000 | 535,000 | 545,000 | 173 | 54.50 |
| 2001-08-10 | 600,000 | 601,000 | 590,000 | 600,000 | 40 | 60 |
| 2001-08-09 | 605,000 | 610,000 | 595,000 | 603,000 | 61 | 60.30 |
| 2001-08-08 | 620,000 | 620,000 | 605,000 | 610,000 | 89 | 61 |
| 2001-08-07 | 630,000 | 630,000 | 615,000 | 622,000 | 57 | 62.20 |
| 2001-08-06 | 630,000 | 635,000 | 620,000 | 635,000 | 88 | 63.50 |
| 2001-08-03 | 635,000 | 635,000 | 615,000 | 635,000 | 136 | 63.50 |
| 2001-08-02 | 615,000 | 640,000 | 615,000 | 635,000 | 97 | 63.50 |
| 2001-08-01 | 630,000 | 630,000 | 603,000 | 610,000 | 237 | 61 |
| 2001-07-31 | 620,000 | 630,000 | 618,000 | 629,000 | 133 | 62.90 |
| 2001-07-30 | 626,000 | 633,000 | 615,000 | 630,000 | 97 | 63 |
| 2001-07-27 | 635,000 | 640,000 | 625,000 | 630,000 | 116 | 63 |
| 2001-07-26 | 644,000 | 644,000 | 633,000 | 633,000 | 145 | 63.30 |
| 2001-07-25 | 660,000 | 680,000 | 635,000 | 642,000 | 80 | 64.20 |
| 2001-07-24 | 630,000 | 660,000 | 625,000 | 660,000 | 90 | 66 |
| 2001-07-23 | 630,000 | 635,000 | 610,000 | 630,000 | 113 | 63 |
| 2001-07-19 | 650,000 | 655,000 | 645,000 | 653,000 | 55 | 65.30 |
| 2001-07-18 | 655,000 | 661,000 | 632,000 | 661,000 | 151 | 66.10 |
| 2001-07-17 | 670,000 | 670,000 | 637,000 | 645,000 | 90 | 64.50 |
| 2001-07-16 | 690,000 | 700,000 | 670,000 | 675,000 | 53 | 67.50 |
| 2001-07-13 | 713,000 | 755,000 | 690,000 | 690,000 | 242 | 69 |
| 2001-07-12 | 630,000 | 707,000 | 625,000 | 695,000 | 249 | 69.50 |
| 2001-07-11 | 625,000 | 633,000 | 610,000 | 610,000 | 130 | 61 |
| 2001-07-10 | 640,000 | 640,000 | 628,000 | 633,000 | 167 | 63.30 |
| 2001-07-09 | 658,000 | 660,000 | 605,000 | 630,000 | 243 | 63 |
| 2001-07-06 | 683,000 | 685,000 | 670,000 | 675,000 | 75 | 67.50 |
| 2001-07-05 | 685,000 | 695,000 | 681,000 | 685,000 | 53 | 68.50 |
| 2001-07-04 | 705,000 | 710,000 | 685,000 | 690,000 | 83 | 69 |
| 2001-07-03 | 725,000 | 730,000 | 690,000 | 705,000 | 165 | 70.50 |
| 2001-07-02 | 737,000 | 740,000 | 710,000 | 715,000 | 99 | 71.50 |
| 2001-06-29 | 715,000 | 760,000 | 711,000 | 735,000 | 124 | 73.50 |
| 2001-06-28 | 707,000 | 715,000 | 685,000 | 710,000 | 146 | 71 |
| 2001-06-27 | 730,000 | 740,000 | 707,000 | 710,000 | 219 | 71 |
| 2001-06-26 | 780,000 | 780,000 | 735,000 | 740,000 | 68 | 74 |
| 2001-06-25 | 800,000 | 810,000 | 765,000 | 790,000 | 100 | 79 |
| 2001-06-22 | 735,000 | 825,000 | 735,000 | 815,000 | 442 | 81.50 |
| 2001-06-21 | 670,000 | 720,000 | 665,000 | 720,000 | 183 | 72 |
| 2001-06-20 | 675,000 | 678,000 | 660,000 | 664,000 | 116 | 66.40 |
| 2001-06-19 | 680,000 | 695,000 | 672,000 | 675,000 | 255 | 67.50 |
| 2001-06-18 | 672,000 | 700,000 | 670,000 | 693,000 | 144 | 69.30 |
| 2001-06-15 | 705,000 | 705,000 | 665,000 | 685,000 | 366 | 68.50 |
| 2001-06-14 | 720,000 | 725,000 | 705,000 | 715,000 | 188 | 71.50 |
| 2001-06-13 | 750,000 | 750,000 | 720,000 | 730,000 | 224 | 73 |
| 2001-06-12 | 775,000 | 778,000 | 751,000 | 751,000 | 157 | 75.10 |
| 2001-06-11 | 800,000 | 804,000 | 775,000 | 778,000 | 109 | 77.80 |
| 2001-06-08 | 800,000 | 810,000 | 770,000 | 800,000 | 226 | 80 |
| 2001-06-07 | 810,000 | 815,000 | 795,000 | 803,000 | 164 | 80.30 |
| 2001-06-06 | 855,000 | 870,000 | 805,000 | 815,000 | 368 | 81.50 |
| 2001-06-05 | 760,000 | 810,000 | 739,000 | 805,000 | 395 | 80.50 |
| 2001-06-04 | 814,000 | 820,000 | 740,000 | 755,000 | 495 | 75.50 |
| 2001-06-01 | 820,000 | 826,000 | 800,000 | 815,000 | 279 | 81.50 |
| 2001-05-31 | 860,000 | 870,000 | 809,000 | 824,000 | 499 | 82.40 |
| 2001-05-30 | 910,000 | 915,000 | 860,000 | 870,000 | 464 | 87 |
| 2001-05-29 | 915,000 | 925,000 | 900,000 | 918,000 | 236 | 91.80 |
| 2001-05-28 | 935,000 | 940,000 | 920,000 | 920,000 | 165 | 92 |
| 2001-05-25 | 945,000 | 945,000 | 925,000 | 940,000 | 150 | 94 |
| 2001-05-24 | 955,000 | 960,000 | 932,000 | 945,000 | 146 | 94.50 |
| 2001-05-23 | 935,000 | 985,000 | 912,000 | 960,000 | 396 | 96 |
| 2001-05-22 | 951,000 | 968,000 | 930,000 | 935,000 | 247 | 93.50 |
| 2001-05-21 | 972,000 | 973,000 | 935,000 | 945,000 | 183 | 94.50 |
| 2001-05-18 | 981,000 | 990,000 | 967,000 | 972,000 | 176 | 97.20 |
| 2001-05-17 | 985,000 | 1,000,000 | 983,000 | 985,000 | 256 | 98.50 |
| 2001-05-16 | 980,000 | 990,000 | 976,000 | 984,000 | 258 | 98.40 |
| 2001-05-15 | 955,000 | 980,000 | 952,000 | 980,000 | 151 | 98 |
| 2001-05-14 | 950,000 | 963,000 | 950,000 | 958,000 | 299 | 95.80 |
| 2001-05-11 | 985,000 | 990,000 | 950,000 | 953,000 | 386 | 95.30 |
| 2001-05-10 | 970,000 | 1,020,000 | 955,000 | 990,000 | 358 | 99 |
| 2001-05-09 | 1,080,000 | 1,090,000 | 950,000 | 990,000 | 952 | 99 |
| 2001-05-08 | 1,050,000 | 1,100,000 | 1,040,000 | 1,090,000 | 1,031 | 109 |
| 2001-05-07 | 986,000 | 1,060,000 | 986,000 | 1,050,000 | 1,339 | 105 |
| 2001-05-02 | 940,000 | 960,000 | 920,000 | 955,000 | 483 | 95.50 |
| 2001-05-01 | 915,000 | 930,000 | 901,000 | 925,000 | 330 | 92.50 |
| 2001-04-27 | 930,000 | 935,000 | 895,000 | 903,000 | 580 | 90.30 |
| 2001-04-26 | 930,000 | 960,000 | 915,000 | 915,000 | 272 | 91.50 |
| 2001-04-25 | 935,000 | 970,000 | 911,000 | 912,000 | 454 | 91.20 |
| 2001-04-24 | 945,000 | 959,000 | 920,000 | 935,000 | 376 | 93.50 |
| 2001-04-23 | 1,000,000 | 1,000,000 | 935,000 | 938,000 | 486 | 93.80 |
| 2001-04-20 | 1,050,000 | 1,050,000 | 985,000 | 995,000 | 386 | 99.50 |
| 2001-04-19 | 1,070,000 | 1,100,000 | 1,030,000 | 1,030,000 | 275 | 103 |
| 2001-04-18 | 1,010,000 | 1,040,000 | 1,000,000 | 1,000,000 | 202 | 100 |
| 2001-04-17 | 1,030,000 | 1,040,000 | 1,000,000 | 1,000,000 | 160 | 100 |
| 2001-04-16 | 1,030,000 | 1,050,000 | 1,010,000 | 1,030,000 | 109 | 103 |
| 2001-04-13 | 1,080,000 | 1,090,000 | 1,000,000 | 1,030,000 | 173 | 103 |
| 2001-04-12 | 1,090,000 | 1,110,000 | 1,070,000 | 1,080,000 | 262 | 108 |
| 2001-04-11 | 1,060,000 | 1,090,000 | 1,050,000 | 1,080,000 | 497 | 108 |
| 2001-04-10 | 1,020,000 | 1,040,000 | 990,000 | 1,000,000 | 158 | 100 |
| 2001-04-09 | 1,040,000 | 1,060,000 | 1,000,000 | 1,010,000 | 121 | 101 |
| 2001-04-06 | 1,090,000 | 1,150,000 | 1,050,000 | 1,060,000 | 707 | 106 |
| 2001-04-05 | 915,000 | 985,000 | 905,000 | 980,000 | 261 | 98 |
| 2001-04-04 | 930,000 | 930,000 | 900,000 | 901,000 | 816 | 90.10 |
| 2001-04-03 | 970,000 | 985,000 | 935,000 | 950,000 | 483 | 95 |
| 2001-04-02 | 1,010,000 | 1,020,000 | 975,000 | 980,000 | 461 | 98 |
| 2001-03-30 | 1,000,000 | 1,050,000 | 1,000,000 | 1,000,000 | 402 | 100 |
| 2001-03-29 | 1,060,000 | 1,070,000 | 1,000,000 | 1,010,000 | 549 | 101 |
| 2001-03-28 | 1,110,000 | 1,120,000 | 1,070,000 | 1,090,000 | 417 | 109 |
| 2001-03-27 | 1,120,000 | 1,140,000 | 1,070,000 | 1,070,000 | 461 | 107 |
| 2001-03-26 | 1,100,000 | 1,130,000 | 1,050,000 | 1,110,000 | 914 | 111 |
| 2001-03-23 | 1,080,000 | 1,130,000 | 1,060,000 | 1,080,000 | 548 | 108 |
| 2001-03-22 | 1,080,000 | 1,100,000 | 1,040,000 | 1,050,000 | 460 | 105 |
| 2001-03-21 | 1,080,000 | 1,130,000 | 1,060,000 | 1,090,000 | 467 | 109 |
| 2001-03-19 | 1,000,000 | 1,110,000 | 1,000,000 | 1,080,000 | 209 | 108 |
| 2001-03-16 | 1,090,000 | 1,120,000 | 1,010,000 | 1,050,000 | 541 | 105 |
| 2001-03-15 | 910,000 | 1,070,000 | 910,000 | 1,050,000 | 471 | 105 |
| 2001-03-14 | 1,040,000 | 1,110,000 | 995,000 | 1,010,000 | 444 | 101 |
| 2001-03-13 | 1,000,000 | 1,020,000 | 880,000 | 930,000 | 807 | 93 |
| 2001-03-12 | 1,130,000 | 1,140,000 | 1,060,000 | 1,090,000 | 261 | 109 |
| 2001-03-09 | 1,220,000 | 1,240,000 | 1,150,000 | 1,160,000 | 499 | 116 |
| 2001-03-08 | 1,280,000 | 1,290,000 | 1,240,000 | 1,260,000 | 215 | 126 |
| 2001-03-07 | 1,350,000 | 1,410,000 | 1,250,000 | 1,270,000 | 629 | 127 |
| 2001-03-06 | 1,210,000 | 1,300,000 | 1,200,000 | 1,280,000 | 881 | 128 |
| 2001-03-05 | 1,240,000 | 1,260,000 | 1,120,000 | 1,180,000 | 353 | 118 |
| 2001-03-02 | 1,360,000 | 1,390,000 | 1,290,000 | 1,300,000 | 404 | 130 |
| 2001-03-01 | 1,430,000 | 1,450,000 | 1,370,000 | 1,380,000 | 341 | 138 |
| 2001-02-28 | 1,370,000 | 1,440,000 | 1,330,000 | 1,410,000 | 367 | 141 |
| 2001-02-27 | 1,470,000 | 1,510,000 | 1,380,000 | 1,400,000 | 449 | 140 |
| 2001-02-26 | 1,430,000 | 1,540,000 | 1,420,000 | 1,440,000 | 622 | 144 |
| 2001-02-23 | 1,330,000 | 1,450,000 | 1,330,000 | 1,390,000 | 592 | 139 |
| 2001-02-22 | 1,370,000 | 1,390,000 | 1,300,000 | 1,350,000 | 545 | 135 |
| 2001-02-21 | 1,400,000 | 1,450,000 | 1,370,000 | 1,420,000 | 463 | 142 |
| 2001-02-20 | 1,450,000 | 1,490,000 | 1,420,000 | 1,470,000 | 446 | 147 |
| 2001-02-19 | 1,530,000 | 1,580,000 | 1,390,000 | 1,480,000 | 1,096 | 148 |
| 2001-02-16 | 1,400,000 | 1,570,000 | 1,390,000 | 1,550,000 | 2,613 | 155 |
| 2001-02-15 | 1,250,000 | 1,410,000 | 1,240,000 | 1,380,000 | 2,595 | 138 |
| 2001-02-14 | 1,130,000 | 1,250,000 | 1,120,000 | 1,240,000 | 761 | 124 |
| 2001-02-13 | 1,250,000 | 1,250,000 | 1,150,000 | 1,150,000 | 395 | 115 |
| 2001-02-09 | 1,110,000 | 1,210,000 | 1,100,000 | 1,200,000 | 843 | 120 |
| 2001-02-08 | 1,100,000 | 1,190,000 | 1,090,000 | 1,150,000 | 406 | 115 |
| 2001-02-07 | 1,150,000 | 1,250,000 | 1,110,000 | 1,120,000 | 1,224 | 112 |
| 2001-02-06 | 990,000 | 1,160,000 | 990,000 | 1,150,000 | 686 | 115 |
| 2001-02-05 | 1,060,000 | 1,060,000 | 970,000 | 990,000 | 511 | 99 |
| 2001-02-02 | 1,120,000 | 1,140,000 | 1,060,000 | 1,080,000 | 342 | 108 |
| 2001-02-01 | 1,120,000 | 1,160,000 | 1,070,000 | 1,130,000 | 509 | 113 |
| 2001-01-31 | 1,150,000 | 1,170,000 | 1,100,000 | 1,170,000 | 496 | 117 |
| 2001-01-30 | 1,120,000 | 1,190,000 | 1,030,000 | 1,160,000 | 688 | 116 |
| 2001-01-29 | 1,190,000 | 1,200,000 | 1,100,000 | 1,120,000 | 308 | 112 |
| 2001-01-26 | 1,140,000 | 1,250,000 | 1,060,000 | 1,190,000 | 961 | 119 |
| 2001-01-25 | 945,000 | 1,320,000 | 940,000 | 1,260,000 | 2,279 | 126 |
| 2001-01-24 | 885,000 | 970,000 | 870,000 | 965,000 | 534 | 96.50 |
| 2001-01-23 | 910,000 | 920,000 | 860,000 | 865,000 | 349 | 86.50 |
| 2001-01-22 | 1,000,000 | 1,000,000 | 900,000 | 930,000 | 246 | 93 |
| 2001-01-19 | 915,000 | 990,000 | 830,000 | 980,000 | 910 | 98 |
| 2001-01-18 | 990,000 | 1,080,000 | 830,000 | 900,000 | 1,045 | 90 |
| 2001-01-17 | 830,000 | 990,000 | 830,000 | 980,000 | 975 | 98 |
| 2001-01-16 | 625,000 | 830,000 | 625,000 | 825,000 | 752 | 82.50 |
| 2001-01-15 | 530,000 | 635,000 | 520,000 | 620,000 | 301 | 62 |
| 2001-01-12 | 480,000 | 530,000 | 477,000 | 530,000 | 558 | 53 |
| 2001-01-11 | 546,000 | 560,000 | 475,000 | 480,000 | 497 | 48 |
| 2001-01-10 | 569,000 | 570,000 | 540,000 | 550,000 | 154 | 55 |
| 2001-01-09 | 624,000 | 630,000 | 570,000 | 575,000 | 293 | 57.50 |
| 2001-01-05 | 650,000 | 660,000 | 625,000 | 635,000 | 103 | 63.50 |
| 2001-01-04 | 670,000 | 700,000 | 640,000 | 650,000 | 198 | 65 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
