4819 (株)デジタルガレージ 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 | 450,000 | 450,000 | 440,000 | 450,000 | 46 | 225 |
| 2001-12-27 | 410,000 | 450,000 | 410,000 | 440,000 | 63 | 220 |
| 2001-12-26 | 400,000 | 405,000 | 385,000 | 405,000 | 22 | 202.50 |
| 2001-12-25 | 375,000 | 390,000 | 375,000 | 390,000 | 5 | 195 |
| 2001-12-21 | 375,000 | 375,000 | 370,000 | 375,000 | 13 | 187.50 |
| 2001-12-20 | 395,000 | 395,000 | 375,000 | 375,000 | 13 | 187.50 |
| 2001-12-19 | 410,000 | 410,000 | 391,000 | 395,000 | 11 | 197.50 |
| 2001-12-18 | 405,000 | 415,000 | 395,000 | 405,000 | 25 | 202.50 |
| 2001-12-17 | 415,000 | 415,000 | 371,000 | 375,000 | 36 | 187.50 |
| 2001-12-14 | 445,000 | 455,000 | 415,000 | 415,000 | 15 | 207.50 |
| 2001-12-13 | 445,000 | 455,000 | 445,000 | 455,000 | 13 | 227.50 |
| 2001-12-12 | 455,000 | 455,000 | 445,000 | 450,000 | 25 | 225 |
| 2001-12-11 | 445,000 | 460,000 | 435,000 | 455,000 | 19 | 227.50 |
| 2001-12-10 | 450,000 | 460,000 | 440,000 | 450,000 | 20 | 225 |
| 2001-12-07 | 475,000 | 475,000 | 440,000 | 440,000 | 84 | 220 |
| 2001-12-06 | 480,000 | 490,000 | 475,000 | 475,000 | 26 | 237.50 |
| 2001-12-05 | 480,000 | 485,000 | 465,000 | 475,000 | 48 | 237.50 |
| 2001-12-04 | 500,000 | 500,000 | 480,000 | 485,000 | 20 | 242.50 |
| 2001-12-03 | 530,000 | 530,000 | 500,000 | 500,000 | 32 | 250 |
| 2001-11-30 | 530,000 | 535,000 | 520,000 | 525,000 | 40 | 262.50 |
| 2001-11-29 | 500,000 | 530,000 | 485,000 | 530,000 | 69 | 265 |
| 2001-11-28 | 530,000 | 530,000 | 485,000 | 510,000 | 69 | 255 |
| 2001-11-27 | 550,000 | 560,000 | 540,000 | 550,000 | 47 | 275 |
| 2001-11-26 | 530,000 | 535,000 | 525,000 | 530,000 | 12 | 265 |
| 2001-11-22 | 535,000 | 545,000 | 525,000 | 530,000 | 17 | 265 |
| 2001-11-21 | 550,000 | 560,000 | 520,000 | 540,000 | 76 | 270 |
| 2001-11-20 | 576,000 | 605,000 | 570,000 | 570,000 | 108 | 285 |
| 2001-11-19 | 585,000 | 590,000 | 580,000 | 580,000 | 29 | 290 |
| 2001-11-16 | 595,000 | 620,000 | 565,000 | 580,000 | 200 | 290 |
| 2001-11-15 | 560,000 | 595,000 | 560,000 | 595,000 | 241 | 297.50 |
| 2001-11-14 | 535,000 | 558,000 | 535,000 | 550,000 | 45 | 275 |
| 2001-11-13 | 545,000 | 545,000 | 535,000 | 535,000 | 34 | 267.50 |
| 2001-11-12 | 545,000 | 550,000 | 535,000 | 545,000 | 18 | 272.50 |
| 2001-11-09 | 555,000 | 580,000 | 550,000 | 555,000 | 54 | 277.50 |
| 2001-11-08 | 525,000 | 570,000 | 525,000 | 570,000 | 60 | 285 |
| 2001-11-07 | 580,000 | 615,000 | 510,000 | 525,000 | 426 | 262.50 |
| 2001-11-06 | 525,000 | 585,000 | 515,000 | 580,000 | 233 | 290 |
| 2001-11-05 | 525,000 | 545,000 | 495,000 | 510,000 | 85 | 255 |
| 2001-11-02 | 540,000 | 585,000 | 530,000 | 540,000 | 388 | 270 |
| 2001-11-01 | 450,000 | 560,000 | 450,000 | 540,000 | 462 | 270 |
| 2001-10-31 | 440,000 | 455,000 | 420,000 | 450,000 | 29 | 225 |
| 2001-10-30 | 470,000 | 470,000 | 450,000 | 450,000 | 28 | 225 |
| 2001-10-29 | 465,000 | 485,000 | 465,000 | 475,000 | 47 | 237.50 |
| 2001-10-26 | 455,000 | 480,000 | 455,000 | 470,000 | 22 | 235 |
| 2001-10-25 | 460,000 | 470,000 | 455,000 | 465,000 | 18 | 232.50 |
| 2001-10-24 | 460,000 | 480,000 | 460,000 | 460,000 | 15 | 230 |
| 2001-10-23 | 455,000 | 480,000 | 450,000 | 470,000 | 39 | 235 |
| 2001-10-22 | 485,000 | 500,000 | 460,000 | 460,000 | 43 | 230 |
| 2001-10-19 | 475,000 | 490,000 | 465,000 | 490,000 | 64 | 245 |
| 2001-10-18 | 515,000 | 520,000 | 450,000 | 475,000 | 113 | 237.50 |
| 2001-10-17 | 501,000 | 540,000 | 490,000 | 520,000 | 171 | 260 |
| 2001-10-16 | 420,000 | 525,000 | 420,000 | 505,000 | 225 | 252.50 |
| 2001-10-15 | 420,000 | 430,000 | 420,000 | 425,000 | 45 | 212.50 |
| 2001-10-12 | 405,000 | 435,000 | 405,000 | 425,000 | 67 | 212.50 |
| 2001-10-11 | 395,000 | 415,000 | 390,000 | 415,000 | 35 | 207.50 |
| 2001-10-10 | 410,000 | 410,000 | 396,000 | 396,000 | 30 | 198 |
| 2001-10-09 | 440,000 | 440,000 | 410,000 | 410,000 | 41 | 205 |
| 2001-10-05 | 440,000 | 440,000 | 430,000 | 440,000 | 51 | 220 |
| 2001-10-04 | 410,000 | 440,000 | 410,000 | 425,000 | 50 | 212.50 |
| 2001-10-03 | 380,000 | 395,000 | 380,000 | 395,000 | 13 | 197.50 |
| 2001-10-02 | 400,000 | 400,000 | 375,000 | 375,000 | 14 | 187.50 |
| 2001-10-01 | 395,000 | 415,000 | 395,000 | 405,000 | 40 | 202.50 |
| 2001-09-28 | 385,000 | 390,000 | 385,000 | 385,000 | 12 | 192.50 |
| 2001-09-27 | 360,000 | 385,000 | 360,000 | 385,000 | 39 | 192.50 |
| 2001-09-26 | 350,000 | 355,000 | 350,000 | 355,000 | 11 | 177.50 |
| 2001-09-25 | 350,000 | 350,000 | 345,000 | 345,000 | 4 | 172.50 |
| 2001-09-21 | 325,000 | 340,000 | 325,000 | 340,000 | 2 | 170 |
| 2001-09-20 | 340,000 | 350,000 | 335,000 | 345,000 | 8 | 172.50 |
| 2001-09-19 | 320,000 | 345,000 | 315,000 | 345,000 | 9 | 172.50 |
| 2001-09-18 | 305,000 | 310,000 | 300,000 | 310,000 | 5 | 155 |
| 2001-09-17 | 305,000 | 305,000 | 300,000 | 300,000 | 6 | 150 |
| 2001-09-14 | 315,000 | 315,000 | 305,000 | 315,000 | 20 | 157.50 |
| 2001-09-13 | 305,000 | 315,000 | 305,000 | 315,000 | 16 | 157.50 |
| 2001-09-12 | 340,000 | 340,000 | 300,000 | 310,000 | 28 | 155 |
| 2001-09-11 | 340,000 | 355,000 | 340,000 | 345,000 | 10 | 172.50 |
| 2001-09-10 | 345,000 | 345,000 | 340,000 | 340,000 | 2 | 170 |
| 2001-09-07 | 340,000 | 350,000 | 340,000 | 350,000 | 11 | 175 |
| 2001-09-06 | 340,000 | 355,000 | 340,000 | 355,000 | 3 | 177.50 |
| 2001-09-05 | 345,000 | 355,000 | 345,000 | 355,000 | 5 | 177.50 |
| 2001-09-04 | 340,000 | 350,000 | 335,000 | 345,000 | 14 | 172.50 |
| 2001-09-03 | 360,000 | 360,000 | 350,000 | 355,000 | 11 | 177.50 |
| 2001-08-31 | 360,000 | 360,000 | 330,000 | 350,000 | 20 | 175 |
| 2001-08-30 | 360,000 | 365,000 | 355,000 | 365,000 | 18 | 182.50 |
| 2001-08-29 | 380,000 | 380,000 | 355,000 | 370,000 | 37 | 185 |
| 2001-08-28 | 410,000 | 410,000 | 370,000 | 390,000 | 24 | 195 |
| 2001-08-27 | 350,000 | 415,000 | 345,000 | 410,000 | 69 | 205 |
| 2001-08-24 | 340,000 | 345,000 | 330,000 | 340,000 | 11 | 170 |
| 2001-08-23 | 350,000 | 380,000 | 345,000 | 350,000 | 28 | 175 |
| 2001-08-22 | 350,000 | 355,000 | 335,000 | 345,000 | 25 | 172.50 |
| 2001-08-21 | 375,000 | 375,000 | 346,000 | 350,000 | 34 | 175 |
| 2001-08-20 | 400,000 | 410,000 | 370,000 | 370,000 | 49 | 185 |
| 2001-08-17 | 360,000 | 430,000 | 360,000 | 410,000 | 245 | 205 |
| 2001-08-16 | 345,000 | 350,000 | 335,000 | 340,000 | 9 | 170 |
| 2001-08-15 | 340,000 | 355,000 | 340,000 | 350,000 | 10 | 175 |
| 2001-08-14 | 325,000 | 340,000 | 325,000 | 340,000 | 5 | 170 |
| 2001-08-13 | 340,000 | 340,000 | 325,000 | 325,000 | 11 | 162.50 |
| 2001-08-10 | 365,000 | 365,000 | 340,000 | 345,000 | 26 | 172.50 |
| 2001-08-09 | 380,000 | 380,000 | 365,000 | 370,000 | 6 | 185 |
| 2001-08-08 | 400,000 | 400,000 | 380,000 | 380,000 | 28 | 190 |
| 2001-08-07 | 395,000 | 395,000 | 390,000 | 395,000 | 6 | 197.50 |
| 2001-08-06 | 400,000 | 410,000 | 385,000 | 400,000 | 109 | 200 |
| 2001-08-03 | 410,000 | 410,000 | 390,000 | 405,000 | 115 | 202.50 |
| 2001-08-02 | 390,000 | 410,000 | 390,000 | 395,000 | 71 | 197.50 |
| 2001-08-01 | 400,000 | 400,000 | 375,000 | 390,000 | 38 | 195 |
| 2001-07-31 | 400,000 | 400,000 | 370,000 | 380,000 | 31 | 190 |
| 2001-07-30 | 435,000 | 440,000 | 405,000 | 410,000 | 22 | 205 |
| 2001-07-27 | 460,000 | 470,000 | 440,000 | 440,000 | 25 | 220 |
| 2001-07-26 | 480,000 | 480,000 | 460,000 | 460,000 | 10 | 230 |
| 2001-07-25 | 470,000 | 480,000 | 465,000 | 475,000 | 16 | 237.50 |
| 2001-07-24 | 465,000 | 465,000 | 450,000 | 465,000 | 24 | 232.50 |
| 2001-07-23 | 490,000 | 490,000 | 480,000 | 485,000 | 6 | 242.50 |
| 2001-07-19 | 500,000 | 500,000 | 480,000 | 495,000 | 17 | 247.50 |
| 2001-07-18 | 505,000 | 525,000 | 500,000 | 500,000 | 30 | 250 |
| 2001-07-17 | 510,000 | 510,000 | 500,000 | 500,000 | 17 | 250 |
| 2001-07-16 | 530,000 | 530,000 | 515,000 | 525,000 | 13 | 262.50 |
| 2001-07-13 | 525,000 | 555,000 | 525,000 | 535,000 | 21 | 267.50 |
| 2001-07-12 | 500,000 | 520,000 | 495,000 | 520,000 | 11 | 260 |
| 2001-07-11 | 490,000 | 495,000 | 485,000 | 495,000 | 13 | 247.50 |
| 2001-07-10 | 480,000 | 495,000 | 465,000 | 495,000 | 34 | 247.50 |
| 2001-07-09 | 540,000 | 545,000 | 470,000 | 495,000 | 64 | 247.50 |
| 2001-07-06 | 580,000 | 585,000 | 540,000 | 555,000 | 44 | 277.50 |
| 2001-07-05 | 610,000 | 615,000 | 580,000 | 590,000 | 35 | 295 |
| 2001-07-04 | 640,000 | 640,000 | 610,000 | 615,000 | 22 | 307.50 |
| 2001-07-03 | 645,000 | 650,000 | 640,000 | 640,000 | 10 | 320 |
| 2001-07-02 | 650,000 | 655,000 | 640,000 | 645,000 | 13 | 322.50 |
| 2001-06-29 | 650,000 | 670,000 | 645,000 | 645,000 | 17 | 322.50 |
| 2001-06-28 | 650,000 | 650,000 | 605,000 | 640,000 | 36 | 320 |
| 2001-06-27 | 665,000 | 666,000 | 650,000 | 650,000 | 12 | 325 |
| 2001-06-26 | 690,000 | 695,000 | 670,000 | 670,000 | 17 | 335 |
| 2001-06-25 | 700,000 | 720,000 | 695,000 | 700,000 | 9 | 350 |
| 2001-06-22 | 720,000 | 720,000 | 700,000 | 710,000 | 34 | 355 |
| 2001-06-21 | 650,000 | 730,000 | 650,000 | 715,000 | 55 | 357.50 |
| 2001-06-20 | 670,000 | 670,000 | 630,000 | 640,000 | 18 | 320 |
| 2001-06-19 | 685,000 | 700,000 | 670,000 | 670,000 | 9 | 335 |
| 2001-06-18 | 710,000 | 720,000 | 695,000 | 700,000 | 20 | 350 |
| 2001-06-15 | 730,000 | 730,000 | 710,000 | 720,000 | 26 | 360 |
| 2001-06-14 | 725,000 | 735,000 | 725,000 | 735,000 | 15 | 367.50 |
| 2001-06-13 | 715,000 | 730,000 | 715,000 | 725,000 | 11 | 362.50 |
| 2001-06-12 | 760,000 | 760,000 | 715,000 | 725,000 | 33 | 362.50 |
| 2001-06-11 | 799,000 | 799,000 | 765,000 | 765,000 | 27 | 382.50 |
| 2001-06-08 | 730,000 | 810,000 | 730,000 | 790,000 | 102 | 395 |
| 2001-06-07 | 720,000 | 730,000 | 720,000 | 725,000 | 15 | 362.50 |
| 2001-06-06 | 730,000 | 730,000 | 725,000 | 730,000 | 22 | 365 |
| 2001-06-05 | 730,000 | 730,000 | 720,000 | 725,000 | 20 | 362.50 |
| 2001-06-04 | 740,000 | 740,000 | 730,000 | 735,000 | 15 | 367.50 |
| 2001-06-01 | 740,000 | 750,000 | 735,000 | 740,000 | 26 | 370 |
| 2001-05-31 | 735,000 | 740,000 | 730,000 | 740,000 | 21 | 370 |
| 2001-05-30 | 740,000 | 745,000 | 735,000 | 735,000 | 20 | 367.50 |
| 2001-05-29 | 755,000 | 760,000 | 740,000 | 740,000 | 37 | 370 |
| 2001-05-28 | 755,000 | 765,000 | 750,000 | 760,000 | 23 | 380 |
| 2001-05-25 | 770,000 | 770,000 | 755,000 | 760,000 | 50 | 380 |
| 2001-05-24 | 785,000 | 790,000 | 775,000 | 780,000 | 25 | 390 |
| 2001-05-23 | 810,000 | 810,000 | 770,000 | 790,000 | 73 | 395 |
| 2001-05-22 | 760,000 | 830,000 | 750,000 | 820,000 | 211 | 410 |
| 2001-05-21 | 850,000 | 860,000 | 760,000 | 770,000 | 211 | 385 |
| 2001-05-18 | 800,000 | 860,000 | 700,000 | 850,000 | 437 | 425 |
| 2001-05-17 | 1,030,000 | 1,040,000 | 980,000 | 1,000,000 | 32 | 500 |
| 2001-05-16 | 1,070,000 | 1,070,000 | 1,020,000 | 1,030,000 | 45 | 515 |
| 2001-05-15 | 1,070,000 | 1,080,000 | 1,050,000 | 1,080,000 | 15 | 540 |
| 2001-05-14 | 1,130,000 | 1,130,000 | 1,070,000 | 1,070,000 | 32 | 535 |
| 2001-05-11 | 1,050,000 | 1,150,000 | 1,050,000 | 1,130,000 | 85 | 565 |
| 2001-05-10 | 1,100,000 | 1,100,000 | 1,040,000 | 1,060,000 | 43 | 530 |
| 2001-05-09 | 1,180,000 | 1,300,000 | 1,060,000 | 1,130,000 | 263 | 565 |
| 2001-05-08 | 910,000 | 1,160,000 | 910,000 | 1,150,000 | 224 | 575 |
| 2001-05-07 | 910,000 | 920,000 | 890,000 | 900,000 | 63 | 450 |
| 2001-05-02 | 920,000 | 920,000 | 900,000 | 900,000 | 32 | 450 |
| 2001-05-01 | 890,000 | 910,000 | 880,000 | 910,000 | 37 | 455 |
| 2001-04-27 | 910,000 | 910,000 | 880,000 | 880,000 | 19 | 440 |
| 2001-04-26 | 890,000 | 910,000 | 890,000 | 910,000 | 16 | 455 |
| 2001-04-25 | 900,000 | 920,000 | 880,000 | 880,000 | 36 | 440 |
| 2001-04-24 | 880,000 | 910,000 | 880,000 | 910,000 | 10 | 455 |
| 2001-04-23 | 900,000 | 920,000 | 880,000 | 890,000 | 39 | 445 |
| 2001-04-20 | 950,000 | 970,000 | 910,000 | 910,000 | 33 | 455 |
| 2001-04-19 | 1,000,000 | 1,010,000 | 960,000 | 960,000 | 49 | 480 |
| 2001-04-18 | 930,000 | 980,000 | 930,000 | 970,000 | 21 | 485 |
| 2001-04-17 | 980,000 | 990,000 | 940,000 | 940,000 | 28 | 470 |
| 2001-04-16 | 1,000,000 | 1,000,000 | 980,000 | 990,000 | 8 | 495 |
| 2001-04-13 | 1,010,000 | 1,010,000 | 990,000 | 1,000,000 | 28 | 500 |
| 2001-04-12 | 1,040,000 | 1,040,000 | 1,010,000 | 1,010,000 | 34 | 505 |
| 2001-04-11 | 1,030,000 | 1,060,000 | 1,020,000 | 1,060,000 | 39 | 530 |
| 2001-04-10 | 1,030,000 | 1,030,000 | 1,010,000 | 1,010,000 | 14 | 505 |
| 2001-04-09 | 1,040,000 | 1,040,000 | 1,020,000 | 1,040,000 | 17 | 520 |
| 2001-04-06 | 1,050,000 | 1,090,000 | 1,030,000 | 1,030,000 | 61 | 515 |
| 2001-04-05 | 990,000 | 1,030,000 | 990,000 | 1,020,000 | 44 | 510 |
| 2001-04-04 | 1,000,000 | 1,010,000 | 980,000 | 980,000 | 25 | 490 |
| 2001-04-03 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 19 | 505 |
| 2001-04-02 | 1,040,000 | 1,050,000 | 990,000 | 1,000,000 | 61 | 500 |
| 2001-03-30 | 1,030,000 | 1,040,000 | 1,020,000 | 1,020,000 | 6 | 510 |
| 2001-03-29 | 1,060,000 | 1,060,000 | 1,020,000 | 1,040,000 | 14 | 520 |
| 2001-03-28 | 1,100,000 | 1,130,000 | 1,050,000 | 1,080,000 | 37 | 540 |
| 2001-03-27 | 1,180,000 | 1,180,000 | 1,100,000 | 1,100,000 | 22 | 550 |
| 2001-03-26 | 1,180,000 | 1,230,000 | 1,180,000 | 1,180,000 | 77 | 590 |
| 2001-03-23 | 1,080,000 | 1,130,000 | 1,070,000 | 1,130,000 | 23 | 565 |
| 2001-03-22 | 1,100,000 | 1,100,000 | 1,070,000 | 1,080,000 | 13 | 540 |
| 2001-03-21 | 1,060,000 | 1,100,000 | 1,040,000 | 1,100,000 | 26 | 550 |
| 2001-03-19 | 1,080,000 | 1,120,000 | 1,020,000 | 1,070,000 | 50 | 535 |
| 2001-03-16 | 1,000,000 | 1,120,000 | 1,000,000 | 1,100,000 | 72 | 550 |
| 2001-03-15 | 1,010,000 | 1,050,000 | 810,000 | 980,000 | 68 | 490 |
| 2001-03-14 | 1,070,000 | 1,100,000 | 1,040,000 | 1,060,000 | 36 | 530 |
| 2001-03-13 | 1,130,000 | 1,130,000 | 1,030,000 | 1,070,000 | 32 | 535 |
| 2001-03-12 | 1,180,000 | 1,180,000 | 1,110,000 | 1,140,000 | 18 | 570 |
| 2001-03-09 | 1,250,000 | 1,270,000 | 1,200,000 | 1,200,000 | 41 | 600 |
| 2001-03-08 | 1,280,000 | 1,340,000 | 1,280,000 | 1,300,000 | 32 | 650 |
| 2001-03-07 | 1,200,000 | 1,330,000 | 1,200,000 | 1,290,000 | 77 | 645 |
| 2001-03-06 | 1,180,000 | 1,200,000 | 1,180,000 | 1,190,000 | 39 | 595 |
| 2001-03-05 | 1,190,000 | 1,200,000 | 1,140,000 | 1,180,000 | 30 | 590 |
| 2001-03-02 | 1,180,000 | 1,230,000 | 1,180,000 | 1,220,000 | 31 | 610 |
| 2001-03-01 | 1,230,000 | 1,250,000 | 1,200,000 | 1,220,000 | 45 | 610 |
| 2001-02-28 | 1,350,000 | 1,350,000 | 1,210,000 | 1,250,000 | 104 | 625 |
| 2001-02-27 | 1,400,000 | 1,400,000 | 1,350,000 | 1,370,000 | 18 | 685 |
| 2001-02-26 | 1,420,000 | 1,440,000 | 1,380,000 | 1,390,000 | 54 | 695 |
| 2001-02-23 | 1,300,000 | 1,410,000 | 1,300,000 | 1,380,000 | 71 | 690 |
| 2001-02-22 | 1,380,000 | 1,390,000 | 1,280,000 | 1,300,000 | 81 | 650 |
| 2001-02-21 | 1,500,000 | 1,500,000 | 1,380,000 | 1,390,000 | 82 | 695 |
| 2001-02-20 | 1,530,000 | 1,540,000 | 1,500,000 | 1,510,000 | 93 | 755 |
| 2001-02-19 | 1,550,000 | 1,550,000 | 1,480,000 | 1,530,000 | 71 | 765 |
| 2001-02-16 | 1,610,000 | 1,650,000 | 1,500,000 | 1,560,000 | 240 | 780 |
| 2001-02-15 | 1,520,000 | 1,600,000 | 1,520,000 | 1,580,000 | 134 | 790 |
| 2001-02-14 | 1,560,000 | 1,560,000 | 1,510,000 | 1,520,000 | 90 | 760 |
| 2001-02-13 | 1,600,000 | 1,640,000 | 1,560,000 | 1,590,000 | 149 | 795 |
| 2001-02-09 | 1,600,000 | 1,620,000 | 1,550,000 | 1,610,000 | 107 | 805 |
| 2001-02-08 | 1,570,000 | 1,620,000 | 1,530,000 | 1,600,000 | 372 | 800 |
| 2001-02-07 | 1,600,000 | 1,630,000 | 1,520,000 | 1,570,000 | 186 | 785 |
| 2001-02-06 | 1,490,000 | 1,620,000 | 1,480,000 | 1,590,000 | 380 | 795 |
| 2001-02-05 | 1,470,000 | 1,550,000 | 1,450,000 | 1,480,000 | 164 | 740 |
| 2001-02-02 | 1,600,000 | 1,680,000 | 1,500,000 | 1,510,000 | 346 | 755 |
| 2001-02-01 | 1,430,000 | 1,700,000 | 1,400,000 | 1,600,000 | 660 | 800 |
| 2001-01-31 | 1,320,000 | 1,480,000 | 1,240,000 | 1,450,000 | 447 | 725 |
| 2001-01-30 | 1,360,000 | 1,380,000 | 1,270,000 | 1,340,000 | 90 | 670 |
| 2001-01-29 | 1,340,000 | 1,460,000 | 1,330,000 | 1,340,000 | 151 | 670 |
| 2001-01-26 | 1,390,000 | 1,390,000 | 1,300,000 | 1,300,000 | 79 | 650 |
| 2001-01-25 | 1,190,000 | 1,420,000 | 1,170,000 | 1,390,000 | 425 | 695 |
| 2001-01-24 | 1,100,000 | 1,170,000 | 1,070,000 | 1,170,000 | 63 | 585 |
| 2001-01-23 | 1,130,000 | 1,140,000 | 1,080,000 | 1,090,000 | 22 | 545 |
| 2001-01-22 | 1,240,000 | 1,240,000 | 1,140,000 | 1,140,000 | 41 | 570 |
| 2001-01-19 | 1,220,000 | 1,250,000 | 1,190,000 | 1,230,000 | 71 | 615 |
| 2001-01-18 | 1,260,000 | 1,280,000 | 1,190,000 | 1,190,000 | 106 | 595 |
| 2001-01-17 | 910,000 | 1,270,000 | 900,000 | 1,270,000 | 233 | 635 |
| 2001-01-16 | 880,000 | 910,000 | 870,000 | 910,000 | 36 | 455 |
| 2001-01-15 | 960,000 | 970,000 | 750,000 | 850,000 | 99 | 425 |
| 2001-01-12 | 1,010,000 | 1,010,000 | 970,000 | 970,000 | 18 | 485 |
| 2001-01-11 | 1,020,000 | 1,040,000 | 1,000,000 | 1,010,000 | 90 | 505 |
| 2001-01-10 | 1,020,000 | 1,040,000 | 1,020,000 | 1,020,000 | 49 | 510 |
| 2001-01-09 | 1,130,000 | 1,140,000 | 1,000,000 | 1,030,000 | 203 | 515 |
| 2001-01-05 | 1,200,000 | 1,200,000 | 1,150,000 | 1,150,000 | 23 | 575 |
| 2001-01-04 | 1,200,000 | 1,230,000 | 1,190,000 | 1,200,000 | 26 | 600 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
