4765 SBIグローバルアセットマネジメント(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 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 304,998 | 329,001 | 304,998 | 304,998 | 9 | 254.17 |
| 2001-12-26 | 305,995 | 310,003 | 304,998 | 304,998 | 6 | 254.17 |
| 2001-12-25 | 300,006 | 304,998 | 295,998 | 304,998 | 10 | 254.17 |
| 2001-12-21 | 300,006 | 300,006 | 295,001 | 295,001 | 5 | 245.83 |
| 2001-12-20 | 300,006 | 300,006 | 300,006 | 300,006 | 4 | 250.01 |
| 2001-12-19 | 300,006 | 300,006 | 280,000 | 300,006 | 26 | 250.01 |
| 2001-12-18 | 329,997 | 329,997 | 300,006 | 310,003 | 26 | 258.34 |
| 2001-12-17 | 314,995 | 329,997 | 314,995 | 329,997 | 19 | 275 |
| 2001-12-14 | 387,003 | 387,003 | 357,000 | 360,000 | 26 | 300 |
| 2001-12-13 | 396,004 | 396,004 | 385,995 | 390,003 | 24 | 325 |
| 2001-12-12 | 400,000 | 420,006 | 400,000 | 400,000 | 8 | 333.33 |
| 2001-12-11 | 402,004 | 403,000 | 402,004 | 403,000 | 9 | 335.83 |
| 2001-12-10 | 402,004 | 402,004 | 402,004 | 402,004 | 4 | 335 |
| 2001-12-07 | 409,997 | 409,997 | 402,004 | 402,004 | 7 | 335 |
| 2001-12-06 | 430,003 | 430,999 | 409,997 | 409,997 | 10 | 341.66 |
| 2001-12-05 | 420,006 | 430,003 | 400,000 | 424,998 | 4 | 354.17 |
| 2001-12-04 | 394,995 | 400,000 | 393,003 | 393,003 | 9 | 327.50 |
| 2001-12-03 | 405,004 | 405,004 | 400,000 | 400,000 | 5 | 333.33 |
| 2001-11-30 | 415,001 | 415,001 | 400,000 | 405,004 | 16 | 337.50 |
| 2001-11-29 | 420,006 | 420,006 | 405,004 | 409,997 | 26 | 341.66 |
| 2001-11-28 | 425,995 | 427,003 | 422,994 | 427,003 | 4 | 355.84 |
| 2001-11-27 | 421,002 | 440,000 | 421,002 | 437,996 | 15 | 365 |
| 2001-11-26 | 434,995 | 434,995 | 420,006 | 420,006 | 12 | 350.01 |
| 2001-11-22 | 427,003 | 434,995 | 411,005 | 415,001 | 17 | 345.83 |
| 2001-11-21 | 427,999 | 427,999 | 421,002 | 427,003 | 11 | 355.84 |
| 2001-11-20 | 445,004 | 445,004 | 431,995 | 434,995 | 15 | 362.50 |
| 2001-11-19 | 431,995 | 448,005 | 430,999 | 448,005 | 11 | 373.34 |
| 2001-11-16 | 430,003 | 452,001 | 430,003 | 452,001 | 7 | 376.67 |
| 2001-11-15 | 430,003 | 448,005 | 424,998 | 448,005 | 24 | 373.34 |
| 2001-11-14 | 446,001 | 449,997 | 430,003 | 430,003 | 9 | 358.34 |
| 2001-11-13 | 460,006 | 460,006 | 442,004 | 442,004 | 6 | 368.34 |
| 2001-11-12 | 468,995 | 468,995 | 460,006 | 460,006 | 5 | 383.34 |
| 2001-11-09 | 470,003 | 474,995 | 464,002 | 474,995 | 6 | 395.83 |
| 2001-11-08 | 464,998 | 470,003 | 464,998 | 470,003 | 3 | 391.67 |
| 2001-11-07 | 492,997 | 494,005 | 485,004 | 489,997 | 8 | 408.33 |
| 2001-11-06 | 495,001 | 495,001 | 480,000 | 492,997 | 21 | 410.83 |
| 2001-11-05 | 470,003 | 495,001 | 460,006 | 495,001 | 16 | 412.50 |
| 2001-11-02 | 440,000 | 477,000 | 437,000 | 449,997 | 13 | 375 |
| 2001-11-01 | 449,001 | 449,001 | 437,000 | 437,000 | 20 | 364.17 |
| 2001-10-31 | 449,997 | 455,001 | 445,004 | 448,005 | 7 | 373.34 |
| 2001-10-30 | 464,998 | 464,998 | 464,998 | 464,998 | 4 | 387.50 |
| 2001-10-29 | 508,995 | 508,995 | 480,000 | 489,997 | 19 | 408.33 |
| 2001-10-26 | 517,000 | 523,000 | 504,998 | 504,998 | 26 | 420.83 |
| 2001-10-25 | 510,999 | 520,000 | 504,002 | 517,000 | 18 | 430.83 |
| 2001-10-24 | 529,997 | 529,997 | 510,999 | 510,999 | 13 | 425.83 |
| 2001-10-23 | 526,001 | 526,001 | 510,003 | 520,000 | 27 | 433.33 |
| 2001-10-22 | 523,000 | 532,001 | 505,995 | 505,995 | 48 | 421.66 |
| 2001-10-19 | 491,005 | 520,000 | 491,005 | 520,000 | 41 | 433.33 |
| 2001-10-18 | 508,995 | 520,000 | 485,004 | 489,997 | 34 | 408.33 |
| 2001-10-17 | 489,997 | 535,001 | 480,000 | 535,001 | 71 | 445.83 |
| 2001-10-16 | 488,005 | 492,997 | 480,000 | 485,004 | 21 | 404.17 |
| 2001-10-15 | 495,998 | 495,998 | 460,006 | 467,999 | 50 | 390 |
| 2001-10-11 | 430,003 | 430,003 | 425,995 | 425,995 | 5 | 355 |
| 2001-10-10 | 440,000 | 440,000 | 420,006 | 424,998 | 4 | 354.17 |
| 2001-10-09 | 440,000 | 449,997 | 440,000 | 449,997 | 3 | 375 |
| 2001-10-05 | 449,997 | 449,997 | 430,003 | 430,003 | 14 | 358.34 |
| 2001-10-04 | 430,999 | 451,005 | 430,999 | 440,000 | 18 | 366.67 |
| 2001-10-03 | 400,996 | 420,006 | 400,996 | 420,006 | 4 | 350.01 |
| 2001-10-02 | 394,995 | 400,000 | 394,995 | 400,000 | 12 | 333.33 |
| 2001-10-01 | 400,000 | 400,000 | 390,003 | 400,000 | 14 | 333.33 |
| 2001-09-28 | 406,997 | 406,997 | 400,000 | 402,004 | 3 | 335 |
| 2001-09-27 | 406,997 | 409,997 | 406,997 | 409,997 | 9 | 341.66 |
| 2001-09-25 | 440,996 | 440,996 | 440,000 | 440,000 | 2 | 366.67 |
| 2001-09-21 | 421,002 | 421,998 | 400,000 | 421,998 | 19 | 351.67 |
| 2001-09-20 | 448,005 | 448,005 | 431,995 | 431,995 | 11 | 360 |
| 2001-09-19 | 420,006 | 449,997 | 411,005 | 449,997 | 13 | 375 |
| 2001-09-18 | 384,998 | 412,001 | 384,998 | 412,001 | 3 | 343.33 |
| 2001-09-17 | 442,004 | 442,004 | 394,995 | 394,995 | 17 | 329.16 |
| 2001-09-14 | 445,004 | 445,004 | 440,000 | 445,004 | 11 | 370.84 |
| 2001-09-13 | 445,004 | 445,004 | 445,004 | 445,004 | 5 | 370.84 |
| 2001-09-12 | 470,003 | 470,003 | 470,003 | 470,003 | 11 | 391.67 |
| 2001-09-11 | 480,000 | 529,997 | 480,000 | 520,000 | 19 | 433.33 |
| 2001-09-10 | 480,000 | 480,000 | 460,006 | 480,000 | 8 | 400 |
| 2001-09-07 | 430,003 | 480,000 | 411,005 | 479,004 | 31 | 399.17 |
| 2001-09-06 | 381,002 | 440,000 | 378,002 | 440,000 | 24 | 366.67 |
| 2001-09-05 | 433,003 | 433,003 | 390,003 | 390,003 | 44 | 325 |
| 2001-09-04 | 430,003 | 440,000 | 415,001 | 440,000 | 12 | 366.67 |
| 2001-09-03 | 434,995 | 449,997 | 434,995 | 434,995 | 5 | 362.50 |
| 2001-08-31 | 458,998 | 458,998 | 415,998 | 430,003 | 31 | 358.34 |
| 2001-08-30 | 480,000 | 489,997 | 465,995 | 465,995 | 8 | 388.33 |
| 2001-08-29 | 498,998 | 500,006 | 480,000 | 480,000 | 3 | 400 |
| 2001-08-28 | 504,998 | 505,995 | 489,997 | 504,002 | 12 | 420 |
| 2001-08-27 | 489,997 | 510,003 | 489,997 | 508,995 | 4 | 424.16 |
| 2001-08-24 | 513,003 | 517,996 | 480,000 | 510,003 | 36 | 425 |
| 2001-08-23 | 538,998 | 538,998 | 510,999 | 525,004 | 8 | 437.50 |
| 2001-08-22 | 525,004 | 538,998 | 520,000 | 538,998 | 8 | 449.17 |
| 2001-08-21 | 544,998 | 544,998 | 520,000 | 538,998 | 7 | 449.17 |
| 2001-08-20 | 547,999 | 547,999 | 540,006 | 544,998 | 7 | 454.17 |
| 2001-08-17 | 554,995 | 554,995 | 540,006 | 548,995 | 6 | 457.50 |
| 2001-08-16 | 523,000 | 548,995 | 523,000 | 547,999 | 10 | 456.67 |
| 2001-08-15 | 548,995 | 550,003 | 542,994 | 550,003 | 8 | 458.34 |
| 2001-08-14 | 531,005 | 550,003 | 531,005 | 548,995 | 10 | 457.50 |
| 2001-08-13 | 548,995 | 550,003 | 505,995 | 550,003 | 21 | 458.34 |
| 2001-08-10 | 550,003 | 550,003 | 544,998 | 550,003 | 13 | 458.34 |
| 2001-08-09 | 569,001 | 569,001 | 550,003 | 550,003 | 12 | 458.34 |
| 2001-08-08 | 550,999 | 569,997 | 550,999 | 569,997 | 3 | 475 |
| 2001-08-07 | 560,000 | 569,997 | 544,998 | 569,997 | 11 | 475 |
| 2001-08-06 | 599,004 | 599,004 | 560,000 | 569,997 | 18 | 475 |
| 2001-08-03 | 599,004 | 599,004 | 585,995 | 594,995 | 6 | 495.83 |
| 2001-08-02 | 575,001 | 575,001 | 560,000 | 563,000 | 16 | 469.17 |
| 2001-08-01 | 571,005 | 575,001 | 569,997 | 575,001 | 6 | 479.17 |
| 2001-07-31 | 600,000 | 600,000 | 600,000 | 600,000 | 13 | 500 |
| 2001-07-30 | 621,002 | 621,002 | 620,006 | 620,006 | 4 | 516.67 |
| 2001-07-27 | 628,995 | 640,000 | 624,998 | 640,000 | 10 | 533.33 |
| 2001-07-26 | 620,006 | 630,003 | 609,997 | 624,998 | 7 | 520.83 |
| 2001-07-25 | 609,997 | 630,003 | 569,997 | 600,000 | 16 | 500 |
| 2001-07-24 | 569,001 | 609,997 | 540,006 | 609,997 | 16 | 508.33 |
| 2001-07-23 | 612,001 | 612,001 | 550,003 | 569,997 | 16 | 475 |
| 2001-07-19 | 677,000 | 677,000 | 630,003 | 630,003 | 16 | 525 |
| 2001-07-18 | 680,000 | 689,997 | 640,996 | 685,004 | 12 | 570.84 |
| 2001-07-17 | 680,000 | 680,000 | 680,000 | 680,000 | 1 | 566.67 |
| 2001-07-16 | 700,006 | 700,006 | 640,000 | 689,001 | 14 | 574.17 |
| 2001-07-13 | 695,001 | 695,001 | 670,003 | 689,997 | 22 | 575 |
| 2001-07-12 | 640,000 | 660,006 | 640,000 | 660,006 | 16 | 550.01 |
| 2001-07-11 | 640,000 | 640,000 | 609,997 | 630,003 | 20 | 525 |
| 2001-07-10 | 689,997 | 689,997 | 640,000 | 670,003 | 20 | 558.34 |
| 2001-07-09 | 720,000 | 720,000 | 689,997 | 689,997 | 23 | 575 |
| 2001-07-06 | 769,997 | 769,997 | 740,006 | 750,003 | 17 | 625 |
| 2001-07-05 | 799,004 | 799,004 | 769,997 | 790,003 | 4 | 658.34 |
| 2001-07-04 | 781,002 | 790,003 | 756,004 | 790,003 | 13 | 658.34 |
| 2001-07-03 | 800,000 | 800,000 | 781,002 | 781,002 | 5 | 650.84 |
| 2001-07-02 | 812,997 | 812,997 | 800,000 | 800,000 | 12 | 666.67 |
| 2001-06-29 | 809,997 | 814,005 | 809,997 | 812,997 | 10 | 677.50 |
| 2001-06-28 | 820,006 | 828,995 | 809,997 | 809,997 | 12 | 675 |
| 2001-06-27 | 790,003 | 805,004 | 790,003 | 805,004 | 11 | 670.84 |
| 2001-06-26 | 800,000 | 800,000 | 790,003 | 790,003 | 4 | 658.34 |
| 2001-06-25 | 821,002 | 821,002 | 800,000 | 800,000 | 18 | 666.67 |
| 2001-06-22 | 800,000 | 830,003 | 799,004 | 811,005 | 23 | 675.84 |
| 2001-06-21 | 809,997 | 809,997 | 790,003 | 799,004 | 6 | 665.84 |
| 2001-06-20 | 780,006 | 809,001 | 778,998 | 790,003 | 9 | 658.34 |
| 2001-06-19 | 780,006 | 790,003 | 760,000 | 760,000 | 20 | 633.33 |
| 2001-06-18 | 741,002 | 780,006 | 741,002 | 780,006 | 13 | 650.01 |
| 2001-06-15 | 830,003 | 830,003 | 780,006 | 809,997 | 14 | 675 |
| 2001-06-14 | 849,997 | 849,997 | 840,000 | 840,000 | 4 | 700 |
| 2001-06-13 | 849,997 | 849,997 | 809,997 | 809,997 | 15 | 675 |
| 2001-06-12 | 900,006 | 900,006 | 870,003 | 880,000 | 11 | 733.33 |
| 2001-06-11 | 950,003 | 960,000 | 929,997 | 929,997 | 13 | 775 |
| 2001-06-08 | 901,998 | 950,003 | 900,006 | 929,997 | 27 | 775 |
| 2001-06-07 | 910,003 | 910,003 | 880,000 | 900,006 | 14 | 750.01 |
| 2001-06-06 | 895,001 | 917,996 | 895,001 | 900,006 | 12 | 750.01 |
| 2001-06-05 | 900,006 | 929,001 | 895,001 | 895,001 | 15 | 745.83 |
| 2001-06-04 | 840,000 | 898,998 | 840,000 | 898,998 | 10 | 749.17 |
| 2001-06-01 | 775,998 | 800,000 | 775,998 | 785,995 | 18 | 655 |
| 2001-05-31 | 830,003 | 830,003 | 769,997 | 769,997 | 29 | 641.66 |
| 2001-05-30 | 870,003 | 870,003 | 849,997 | 849,997 | 15 | 708.33 |
| 2001-05-29 | 898,998 | 898,998 | 880,000 | 880,000 | 13 | 733.33 |
| 2001-05-28 | 920,996 | 920,996 | 889,997 | 898,998 | 26 | 749.17 |
| 2001-05-25 | 900,006 | 920,000 | 900,006 | 920,000 | 16 | 766.67 |
| 2001-05-24 | 929,001 | 929,997 | 913,003 | 913,999 | 30 | 761.67 |
| 2001-05-23 | 956,004 | 956,004 | 911,995 | 925,004 | 35 | 770.84 |
| 2001-05-22 | 950,003 | 969,997 | 900,006 | 969,997 | 59 | 808.33 |
| 2001-05-21 | 1,080,000 | 1,080,000 | 990,003 | 1,000,000 | 20 | 833.33 |
| 2001-05-18 | 1,120,000 | 1,120,000 | 1,050,000 | 1,070,000 | 12 | 891.67 |
| 2001-05-17 | 1,160,000 | 1,160,000 | 1,150,000 | 1,160,000 | 4 | 966.67 |
| 2001-05-16 | 1,230,000 | 1,230,000 | 1,200,000 | 1,210,000 | 3 | 1,008.33 |
| 2001-05-15 | 1,220,010 | 1,220,010 | 1,200,000 | 1,220,010 | 5 | 1,016.67 |
| 2001-05-14 | 1,200,000 | 1,200,000 | 1,190,000 | 1,190,000 | 5 | 991.67 |
| 2001-05-11 | 1,190,000 | 1,190,000 | 1,190,000 | 1,190,000 | 3 | 991.67 |
| 2001-05-10 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 3 | 1,000 |
| 2001-05-09 | 1,260,010 | 1,260,010 | 1,200,000 | 1,200,000 | 20 | 1,000 |
| 2001-05-08 | 1,230,000 | 1,250,000 | 1,220,010 | 1,250,000 | 11 | 1,041.66 |
| 2001-05-07 | 1,180,010 | 1,200,000 | 1,180,010 | 1,190,000 | 6 | 991.67 |
| 2001-05-02 | 1,180,010 | 1,180,010 | 1,150,000 | 1,170,000 | 14 | 975 |
| 2001-05-01 | 1,200,000 | 1,200,000 | 1,160,000 | 1,180,010 | 7 | 983.34 |
| 2001-04-27 | 1,220,010 | 1,220,010 | 1,200,000 | 1,200,000 | 8 | 1,000 |
| 2001-04-26 | 1,240,000 | 1,240,000 | 1,220,010 | 1,220,010 | 5 | 1,016.67 |
| 2001-04-25 | 1,280,000 | 1,280,000 | 1,240,000 | 1,240,000 | 3 | 1,033.33 |
| 2001-04-24 | 1,250,000 | 1,250,000 | 1,250,000 | 1,250,000 | 2 | 1,041.66 |
| 2001-04-23 | 1,280,000 | 1,300,010 | 1,280,000 | 1,300,010 | 2 | 1,083.34 |
| 2001-04-20 | 1,240,000 | 1,310,000 | 1,240,000 | 1,280,000 | 40 | 1,066.67 |
| 2001-04-19 | 1,230,000 | 1,230,000 | 1,220,010 | 1,220,010 | 16 | 1,016.67 |
| 2001-04-18 | 1,200,000 | 1,220,010 | 1,200,000 | 1,220,010 | 11 | 1,016.67 |
| 2001-04-17 | 1,200,000 | 1,210,000 | 1,190,000 | 1,190,000 | 6 | 991.67 |
| 2001-04-16 | 1,280,000 | 1,290,000 | 1,240,000 | 1,240,000 | 14 | 1,033.33 |
| 2001-04-13 | 1,270,000 | 1,310,000 | 1,270,000 | 1,300,010 | 22 | 1,083.34 |
| 2001-04-12 | 1,320,000 | 1,340,010 | 1,300,010 | 1,320,000 | 19 | 1,100 |
| 2001-04-11 | 1,280,000 | 1,310,000 | 1,280,000 | 1,280,000 | 8 | 1,066.67 |
| 2001-04-10 | 1,300,010 | 1,330,000 | 1,280,000 | 1,280,000 | 9 | 1,066.67 |
| 2001-04-09 | 1,350,000 | 1,350,000 | 1,300,010 | 1,300,010 | 4 | 1,083.34 |
| 2001-04-06 | 1,390,000 | 1,400,000 | 1,370,000 | 1,370,000 | 14 | 1,141.66 |
| 2001-04-05 | 1,330,000 | 1,380,010 | 1,300,010 | 1,380,010 | 18 | 1,150.01 |
| 2001-04-04 | 1,330,000 | 1,330,000 | 1,300,010 | 1,330,000 | 15 | 1,108.33 |
| 2001-04-03 | 1,370,000 | 1,370,000 | 1,340,010 | 1,340,010 | 13 | 1,116.67 |
| 2001-04-02 | 1,410,000 | 1,410,000 | 1,340,010 | 1,370,000 | 12 | 1,141.66 |
| 2001-03-30 | 1,310,000 | 1,350,000 | 1,290,000 | 1,290,000 | 30 | 1,075 |
| 2001-03-29 | 1,350,000 | 1,350,000 | 1,260,010 | 1,290,000 | 32 | 1,075 |
| 2001-03-27 | 1,450,000 | 1,450,000 | 1,350,000 | 1,390,000 | 103 | 1,158.34 |
| 2001-03-26 | 4,199,990 | 4,299,980 | 4,150,020 | 4,210,020 | 46 | 877.09 |
| 2001-03-23 | 3,849,980 | 4,099,990 | 3,849,980 | 4,000,000 | 29 | 833.33 |
| 2001-03-22 | 3,849,980 | 3,900,010 | 3,800,010 | 3,800,010 | 22 | 791.67 |
| 2001-03-21 | 3,700,020 | 3,849,980 | 3,700,020 | 3,800,010 | 9 | 791.67 |
| 2001-03-19 | 3,700,020 | 3,749,990 | 3,700,020 | 3,700,020 | 5 | 770.84 |
| 2001-03-16 | 3,459,990 | 3,700,020 | 3,450,010 | 3,700,020 | 11 | 770.84 |
| 2001-03-15 | 3,350,020 | 3,350,020 | 3,299,990 | 3,350,020 | 8 | 697.92 |
| 2001-03-14 | 3,410,020 | 3,410,020 | 3,410,020 | 3,410,020 | 2 | 710.42 |
| 2001-03-13 | 3,339,980 | 3,339,980 | 3,250,020 | 3,339,980 | 11 | 695.83 |
| 2001-03-12 | 3,450,010 | 3,450,010 | 3,450,010 | 3,450,010 | 2 | 718.75 |
| 2001-03-09 | 3,510,020 | 3,510,020 | 3,499,980 | 3,499,980 | 2 | 729.16 |
| 2001-03-08 | 3,749,990 | 3,749,990 | 3,600,020 | 3,600,020 | 5 | 750.01 |
| 2001-03-07 | 3,890,020 | 3,890,020 | 3,749,990 | 3,749,990 | 8 | 781.25 |
| 2001-03-06 | 3,290,010 | 3,490,000 | 3,290,010 | 3,490,000 | 9 | 727.08 |
| 2001-03-05 | 3,350,020 | 3,350,020 | 3,200,000 | 3,200,000 | 3 | 666.67 |
| 2001-03-02 | 3,610,010 | 3,610,010 | 3,450,010 | 3,450,010 | 7 | 718.75 |
| 2001-03-01 | 3,650,000 | 3,650,000 | 3,600,020 | 3,600,020 | 4 | 750.01 |
| 2001-02-28 | 3,650,000 | 3,749,990 | 3,650,000 | 3,650,000 | 7 | 760.42 |
| 2001-02-27 | 3,800,010 | 3,800,010 | 3,650,000 | 3,650,000 | 7 | 760.42 |
| 2001-02-26 | 3,800,010 | 3,800,010 | 3,800,010 | 3,800,010 | 4 | 791.67 |
| 2001-02-23 | 3,650,000 | 3,749,990 | 3,650,000 | 3,749,990 | 5 | 781.25 |
| 2001-02-22 | 3,650,000 | 3,650,000 | 3,650,000 | 3,650,000 | 1 | 760.42 |
| 2001-02-21 | 3,710,000 | 3,749,990 | 3,629,980 | 3,749,990 | 5 | 781.25 |
| 2001-02-20 | 3,810,000 | 3,810,000 | 3,730,020 | 3,749,990 | 5 | 781.25 |
| 2001-02-19 | 3,700,020 | 3,810,000 | 3,700,020 | 3,800,010 | 7 | 791.67 |
| 2001-02-16 | 3,800,010 | 3,849,980 | 3,800,010 | 3,849,980 | 6 | 802.08 |
| 2001-02-15 | 3,700,020 | 3,800,010 | 3,700,020 | 3,710,000 | 10 | 772.92 |
| 2001-02-14 | 3,900,010 | 3,900,010 | 3,849,980 | 3,849,980 | 3 | 802.08 |
| 2001-02-13 | 3,890,020 | 3,939,990 | 3,849,980 | 3,849,980 | 12 | 802.08 |
| 2001-02-09 | 3,520,000 | 3,789,980 | 3,499,980 | 3,789,980 | 18 | 789.58 |
| 2001-02-08 | 3,789,980 | 3,789,980 | 3,510,020 | 3,559,990 | 7 | 741.66 |
| 2001-02-07 | 3,800,010 | 3,800,010 | 3,700,020 | 3,700,020 | 7 | 770.84 |
| 2001-02-06 | 3,600,020 | 3,800,010 | 3,600,020 | 3,749,990 | 8 | 781.25 |
| 2001-02-05 | 3,789,980 | 3,789,980 | 3,550,000 | 3,600,020 | 10 | 750.01 |
| 2001-02-02 | 4,000,000 | 4,000,000 | 3,900,010 | 3,900,010 | 15 | 812.50 |
| 2001-02-01 | 3,909,990 | 4,050,020 | 3,900,010 | 3,949,980 | 27 | 822.91 |
| 2001-01-31 | 3,879,990 | 4,240,020 | 3,879,990 | 4,050,020 | 38 | 843.75 |
| 2001-01-30 | 3,399,990 | 3,830,020 | 3,360,000 | 3,830,020 | 26 | 797.92 |
| 2001-01-29 | 3,640,010 | 3,640,010 | 3,299,990 | 3,320,010 | 15 | 691.67 |
| 2001-01-26 | 4,199,990 | 4,199,990 | 3,659,980 | 3,700,020 | 81 | 770.84 |
| 2001-01-25 | 3,589,990 | 3,800,010 | 3,589,990 | 3,800,010 | 24 | 791.67 |
| 2001-01-24 | 3,049,980 | 3,299,990 | 2,979,990 | 3,299,990 | 16 | 687.50 |
| 2001-01-23 | 3,000,010 | 3,000,010 | 3,000,010 | 3,000,010 | 1 | 625 |
| 2001-01-22 | 3,010,000 | 3,010,000 | 2,800,020 | 3,000,010 | 13 | 625 |
| 2001-01-19 | 2,659,990 | 2,800,020 | 2,560,000 | 2,800,020 | 10 | 583.34 |
| 2001-01-18 | 2,019,990 | 2,400,000 | 2,019,990 | 2,400,000 | 8 | 500 |
| 2001-01-17 | 1,859,990 | 2,000,020 | 1,859,990 | 2,000,020 | 6 | 416.67 |
| 2001-01-16 | 1,859,990 | 1,859,990 | 1,850,010 | 1,859,990 | 5 | 387.50 |
| 2001-01-15 | 1,660,010 | 1,850,010 | 1,650,020 | 1,850,010 | 4 | 385.42 |
| 2001-01-12 | 1,500,010 | 1,530,010 | 1,490,020 | 1,530,010 | 4 | 318.75 |
| 2001-01-11 | 1,850,010 | 1,850,010 | 1,549,980 | 1,549,980 | 4 | 322.91 |
| 2001-01-10 | 1,850,010 | 1,850,010 | 1,850,010 | 1,850,010 | 1 | 385.42 |
| 2001-01-09 | 2,000,020 | 2,000,020 | 1,929,980 | 1,989,990 | 4 | 414.58 |
| 2001-01-05 | 2,000,020 | 2,000,020 | 2,000,020 | 2,000,020 | 2 | 416.67 |
| 2001-01-04 | 1,950,000 | 2,000,020 | 1,950,000 | 2,000,020 | 2 | 416.67 |
分割・併合履歴 ： [2013-06-26]1株→300株 [2006-11-27]1株→2株 [2005-10-26]1株→2株 [2001-03-27]1株→4株
