6323 ローツェ(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 | 890 | 950 | 890 | 950 | 7,300 | 47.50 |
| 2001-12-27 | 843 | 885 | 831 | 870 | 2,700 | 43.50 |
| 2001-12-26 | 810 | 830 | 800 | 811 | 6,100 | 40.55 |
| 2001-12-25 | 810 | 830 | 791 | 800 | 7,700 | 40 |
| 2001-12-21 | 800 | 848 | 800 | 810 | 6,700 | 40.50 |
| 2001-12-20 | 870 | 880 | 810 | 830 | 8,000 | 41.50 |
| 2001-12-19 | 970 | 970 | 860 | 860 | 8,100 | 43 |
| 2001-12-18 | 1,000 | 1,000 | 950 | 950 | 12,700 | 47.50 |
| 2001-12-17 | 1,000 | 1,000 | 950 | 955 | 14,200 | 47.75 |
| 2001-12-14 | 1,100 | 1,110 | 1,030 | 1,040 | 36,100 | 52 |
| 2001-12-13 | 1,090 | 1,200 | 1,040 | 1,140 | 113,700 | 57 |
| 2001-12-12 | 949 | 1,030 | 940 | 1,030 | 54,500 | 51.50 |
| 2001-12-11 | 950 | 980 | 900 | 930 | 37,400 | 46.50 |
| 2001-12-10 | 899 | 950 | 890 | 950 | 45,300 | 47.50 |
| 2001-12-07 | 860 | 878 | 840 | 850 | 23,500 | 42.50 |
| 2001-12-06 | 850 | 870 | 830 | 860 | 7,700 | 43 |
| 2001-12-05 | 815 | 820 | 790 | 820 | 6,900 | 41 |
| 2001-12-04 | 810 | 810 | 785 | 785 | 7,000 | 39.25 |
| 2001-12-03 | 804 | 810 | 800 | 810 | 4,200 | 40.50 |
| 2001-11-30 | 850 | 850 | 840 | 840 | 900 | 42 |
| 2001-11-29 | 810 | 810 | 800 | 800 | 9,600 | 40 |
| 2001-11-28 | 840 | 840 | 820 | 822 | 5,500 | 41.10 |
| 2001-11-27 | 880 | 880 | 852 | 870 | 5,200 | 43.50 |
| 2001-11-26 | 820 | 900 | 810 | 880 | 13,100 | 44 |
| 2001-11-22 | 820 | 820 | 810 | 810 | 1,900 | 40.50 |
| 2001-11-21 | 800 | 800 | 800 | 800 | 4,200 | 40 |
| 2001-11-20 | 800 | 820 | 800 | 800 | 9,600 | 40 |
| 2001-11-19 | 840 | 840 | 795 | 800 | 8,500 | 40 |
| 2001-11-16 | 800 | 820 | 800 | 820 | 1,900 | 41 |
| 2001-11-15 | 780 | 800 | 780 | 800 | 6,500 | 40 |
| 2001-11-14 | 765 | 765 | 755 | 760 | 1,700 | 38 |
| 2001-11-13 | 750 | 755 | 750 | 755 | 500 | 37.75 |
| 2001-11-12 | 790 | 790 | 760 | 760 | 2,100 | 38 |
| 2001-11-09 | 800 | 800 | 781 | 790 | 3,100 | 39.50 |
| 2001-11-08 | 830 | 830 | 800 | 800 | 1,600 | 40 |
| 2001-11-07 | 830 | 855 | 830 | 832 | 10,700 | 41.60 |
| 2001-11-06 | 780 | 815 | 780 | 815 | 9,300 | 40.75 |
| 2001-11-05 | 750 | 780 | 750 | 780 | 4,400 | 39 |
| 2001-11-02 | 750 | 750 | 700 | 748 | 12,000 | 37.40 |
| 2001-11-01 | 750 | 760 | 740 | 740 | 7,700 | 37 |
| 2001-10-31 | 751 | 751 | 720 | 730 | 11,700 | 36.50 |
| 2001-10-30 | 750 | 780 | 750 | 750 | 10,800 | 37.50 |
| 2001-10-29 | 880 | 880 | 790 | 790 | 20,400 | 39.50 |
| 2001-10-26 | 900 | 900 | 875 | 880 | 3,900 | 44 |
| 2001-10-25 | 911 | 920 | 880 | 900 | 17,300 | 45 |
| 2001-10-24 | 836 | 900 | 836 | 900 | 11,000 | 45 |
| 2001-10-23 | 830 | 845 | 820 | 830 | 13,100 | 41.50 |
| 2001-10-22 | 825 | 825 | 805 | 823 | 3,000 | 41.15 |
| 2001-10-19 | 800 | 820 | 800 | 820 | 3,800 | 41 |
| 2001-10-18 | 820 | 820 | 790 | 808 | 5,100 | 40.40 |
| 2001-10-17 | 790 | 830 | 790 | 830 | 11,900 | 41.50 |
| 2001-10-16 | 800 | 800 | 770 | 770 | 5,200 | 38.50 |
| 2001-10-15 | 790 | 800 | 775 | 800 | 7,700 | 40 |
| 2001-10-12 | 800 | 840 | 795 | 830 | 18,100 | 41.50 |
| 2001-10-11 | 750 | 760 | 741 | 760 | 6,600 | 38 |
| 2001-10-10 | 701 | 740 | 700 | 740 | 9,800 | 37 |
| 2001-10-09 | 731 | 731 | 690 | 690 | 5,700 | 34.50 |
| 2001-10-05 | 730 | 740 | 730 | 730 | 6,000 | 36.50 |
| 2001-10-04 | 730 | 730 | 730 | 730 | 1,000 | 36.50 |
| 2001-10-03 | 730 | 730 | 705 | 720 | 4,700 | 36 |
| 2001-10-02 | 750 | 750 | 735 | 735 | 7,100 | 36.75 |
| 2001-10-01 | 750 | 755 | 735 | 740 | 10,500 | 37 |
| 2001-09-28 | 725 | 750 | 725 | 750 | 3,400 | 37.50 |
| 2001-09-27 | 700 | 720 | 700 | 710 | 3,500 | 35.50 |
| 2001-09-26 | 690 | 700 | 690 | 700 | 1,600 | 35 |
| 2001-09-25 | 720 | 720 | 690 | 690 | 18,400 | 34.50 |
| 2001-09-21 | 680 | 700 | 665 | 700 | 5,500 | 35 |
| 2001-09-20 | 720 | 720 | 700 | 700 | 7,500 | 35 |
| 2001-09-19 | 700 | 748 | 680 | 740 | 9,500 | 37 |
| 2001-09-18 | 715 | 750 | 700 | 710 | 14,500 | 35.50 |
| 2001-09-17 | 730 | 730 | 700 | 710 | 29,500 | 35.50 |
| 2001-09-14 | 710 | 720 | 710 | 720 | 13,400 | 36 |
| 2001-09-13 | 620 | 670 | 620 | 670 | 9,800 | 33.50 |
| 2001-09-12 | 650 | 650 | 600 | 620 | 32,000 | 31 |
| 2001-09-11 | 700 | 725 | 670 | 680 | 27,600 | 34 |
| 2001-09-10 | 790 | 790 | 700 | 705 | 31,300 | 35.25 |
| 2001-09-07 | 849 | 850 | 775 | 800 | 45,700 | 40 |
| 2001-09-06 | 920 | 930 | 860 | 875 | 71,600 | 43.75 |
| 2001-09-05 | 1,100 | 1,150 | 1,050 | 1,050 | 7,100 | 52.50 |
| 2001-09-04 | 1,100 | 1,100 | 1,060 | 1,080 | 4,500 | 54 |
| 2001-09-03 | 1,020 | 1,120 | 1,020 | 1,120 | 2,800 | 56 |
| 2001-08-31 | 1,030 | 1,040 | 1,000 | 1,020 | 11,500 | 51 |
| 2001-08-30 | 1,100 | 1,120 | 1,040 | 1,050 | 8,700 | 52.50 |
| 2001-08-29 | 1,150 | 1,150 | 1,100 | 1,120 | 9,700 | 56 |
| 2001-08-28 | 1,230 | 1,230 | 1,120 | 1,140 | 15,000 | 57 |
| 2001-08-27 | 1,350 | 1,350 | 1,220 | 1,240 | 8,300 | 62 |
| 2001-08-24 | 1,380 | 1,380 | 1,270 | 1,340 | 8,600 | 67 |
| 2001-08-23 | 1,450 | 1,470 | 1,370 | 1,400 | 8,900 | 70 |
| 2001-08-22 | 1,450 | 1,450 | 1,420 | 1,440 | 6,800 | 72 |
| 2001-08-21 | 1,480 | 1,500 | 1,450 | 1,480 | 4,800 | 74 |
| 2001-08-20 | 1,480 | 1,480 | 1,410 | 1,450 | 5,300 | 72.50 |
| 2001-08-17 | 1,510 | 1,520 | 1,490 | 1,500 | 7,600 | 75 |
| 2001-08-16 | 1,520 | 1,530 | 1,480 | 1,500 | 7,300 | 75 |
| 2001-08-15 | 1,550 | 1,550 | 1,500 | 1,520 | 2,900 | 76 |
| 2001-08-14 | 1,500 | 1,550 | 1,500 | 1,550 | 6,200 | 77.50 |
| 2001-08-13 | 1,530 | 1,530 | 1,480 | 1,480 | 6,500 | 74 |
| 2001-08-10 | 1,580 | 1,580 | 1,550 | 1,550 | 6,900 | 77.50 |
| 2001-08-09 | 1,600 | 1,610 | 1,570 | 1,600 | 4,100 | 80 |
| 2001-08-08 | 1,620 | 1,640 | 1,600 | 1,620 | 5,100 | 81 |
| 2001-08-07 | 1,680 | 1,680 | 1,600 | 1,640 | 9,300 | 82 |
| 2001-08-06 | 1,720 | 1,720 | 1,650 | 1,680 | 2,800 | 84 |
| 2001-08-03 | 1,720 | 1,720 | 1,640 | 1,720 | 23,100 | 86 |
| 2001-08-02 | 1,650 | 1,800 | 1,650 | 1,740 | 30,900 | 87 |
| 2001-08-01 | 1,600 | 1,650 | 1,590 | 1,640 | 12,000 | 82 |
| 2001-07-31 | 1,500 | 1,600 | 1,500 | 1,560 | 6,400 | 78 |
| 2001-07-30 | 1,530 | 1,530 | 1,500 | 1,500 | 9,100 | 75 |
| 2001-07-27 | 1,580 | 1,580 | 1,550 | 1,580 | 2,200 | 79 |
| 2001-07-26 | 1,650 | 1,650 | 1,600 | 1,600 | 3,500 | 80 |
| 2001-07-25 | 1,600 | 1,680 | 1,600 | 1,650 | 4,300 | 82.50 |
| 2001-07-24 | 1,490 | 1,590 | 1,490 | 1,590 | 14,500 | 79.50 |
| 2001-07-23 | 1,650 | 1,650 | 1,500 | 1,550 | 14,300 | 77.50 |
| 2001-07-19 | 1,650 | 1,700 | 1,620 | 1,660 | 9,900 | 83 |
| 2001-07-18 | 1,760 | 1,800 | 1,710 | 1,710 | 12,700 | 85.50 |
| 2001-07-17 | 1,850 | 1,850 | 1,790 | 1,790 | 17,000 | 89.50 |
| 2001-07-16 | 1,870 | 1,910 | 1,850 | 1,870 | 18,300 | 93.50 |
| 2001-07-13 | 1,920 | 1,930 | 1,830 | 1,830 | 74,900 | 91.50 |
| 2001-07-12 | 1,640 | 1,830 | 1,550 | 1,830 | 35,600 | 91.50 |
| 2001-07-11 | 1,560 | 1,610 | 1,560 | 1,610 | 13,500 | 80.50 |
| 2001-07-10 | 1,620 | 1,620 | 1,550 | 1,560 | 6,400 | 78 |
| 2001-07-09 | 1,590 | 1,590 | 1,480 | 1,550 | 26,800 | 77.50 |
| 2001-07-06 | 1,670 | 1,670 | 1,560 | 1,600 | 11,100 | 80 |
| 2001-07-05 | 1,710 | 1,710 | 1,700 | 1,700 | 6,000 | 85 |
| 2001-07-04 | 1,790 | 1,790 | 1,710 | 1,710 | 5,800 | 85.50 |
| 2001-07-03 | 1,740 | 1,800 | 1,740 | 1,790 | 5,700 | 89.50 |
| 2001-07-02 | 1,800 | 1,800 | 1,710 | 1,710 | 11,200 | 85.50 |
| 2001-06-29 | 1,760 | 1,800 | 1,760 | 1,800 | 22,000 | 90 |
| 2001-06-28 | 1,750 | 1,760 | 1,700 | 1,710 | 23,000 | 85.50 |
| 2001-06-27 | 1,770 | 1,800 | 1,750 | 1,760 | 19,000 | 88 |
| 2001-06-26 | 1,810 | 1,810 | 1,790 | 1,800 | 19,000 | 90 |
| 2001-06-25 | 1,880 | 1,890 | 1,850 | 1,870 | 18,000 | 93.50 |
| 2001-06-22 | 1,840 | 1,880 | 1,840 | 1,850 | 7,000 | 92.50 |
| 2001-06-21 | 1,840 | 1,900 | 1,760 | 1,820 | 30,000 | 91 |
| 2001-06-20 | 1,850 | 1,900 | 1,780 | 1,780 | 30,000 | 89 |
| 2001-06-19 | 1,870 | 1,930 | 1,870 | 1,900 | 9,000 | 95 |
| 2001-06-18 | 1,850 | 1,860 | 1,840 | 1,850 | 15,000 | 92.50 |
| 2001-06-15 | 1,970 | 1,970 | 1,900 | 1,930 | 17,000 | 96.50 |
| 2001-06-14 | 2,060 | 2,060 | 2,000 | 2,050 | 13,000 | 102.50 |
| 2001-06-13 | 2,040 | 2,100 | 2,020 | 2,100 | 11,000 | 105 |
| 2001-06-12 | 2,140 | 2,210 | 2,080 | 2,080 | 35,000 | 104 |
| 2001-06-11 | 2,160 | 2,200 | 2,090 | 2,160 | 34,000 | 108 |
| 2001-06-08 | 2,080 | 2,160 | 2,060 | 2,150 | 36,000 | 107.50 |
| 2001-06-07 | 1,980 | 2,010 | 1,950 | 1,990 | 22,000 | 99.50 |
| 2001-06-06 | 1,930 | 2,000 | 1,930 | 1,980 | 13,000 | 99 |
| 2001-06-05 | 1,880 | 1,900 | 1,840 | 1,900 | 12,000 | 95 |
| 2001-06-04 | 1,870 | 1,870 | 1,840 | 1,870 | 11,000 | 93.50 |
| 2001-06-01 | 1,890 | 1,920 | 1,870 | 1,870 | 7,000 | 93.50 |
| 2001-05-31 | 1,900 | 1,900 | 1,850 | 1,850 | 12,000 | 92.50 |
| 2001-05-30 | 1,970 | 1,970 | 1,940 | 1,950 | 9,000 | 97.50 |
| 2001-05-29 | 1,880 | 1,940 | 1,880 | 1,940 | 7,000 | 97 |
| 2001-05-28 | 2,030 | 2,030 | 1,900 | 1,900 | 23,000 | 95 |
| 2001-05-25 | 2,020 | 2,050 | 2,000 | 2,030 | 25,000 | 101.50 |
| 2001-05-24 | 2,090 | 2,100 | 2,020 | 2,100 | 26,000 | 105 |
| 2001-05-23 | 2,150 | 2,150 | 2,090 | 2,100 | 14,000 | 105 |
| 2001-05-22 | 2,190 | 2,190 | 2,090 | 2,140 | 17,000 | 107 |
| 2001-05-21 | 2,190 | 2,210 | 2,170 | 2,170 | 13,000 | 108.50 |
| 2001-05-18 | 2,190 | 2,220 | 2,150 | 2,190 | 27,000 | 109.50 |
| 2001-05-17 | 2,200 | 2,260 | 2,160 | 2,160 | 14,000 | 108 |
| 2001-05-16 | 2,250 | 2,250 | 2,190 | 2,190 | 7,000 | 109.50 |
| 2001-05-15 | 2,350 | 2,370 | 2,280 | 2,280 | 16,000 | 114 |
| 2001-05-14 | 2,370 | 2,400 | 2,340 | 2,340 | 22,000 | 117 |
| 2001-05-11 | 2,180 | 2,480 | 2,180 | 2,350 | 103,000 | 117.50 |
| 2001-05-10 | 2,240 | 2,240 | 2,130 | 2,180 | 7,000 | 109 |
| 2001-05-09 | 2,250 | 2,300 | 2,110 | 2,250 | 42,000 | 112.50 |
| 2001-05-08 | 2,320 | 2,320 | 2,230 | 2,250 | 19,000 | 112.50 |
| 2001-05-07 | 2,350 | 2,450 | 2,250 | 2,300 | 60,000 | 115 |
| 2001-05-02 | 2,400 | 2,400 | 2,200 | 2,350 | 61,000 | 117.50 |
| 2001-05-01 | 2,140 | 2,420 | 2,140 | 2,420 | 300,000 | 121 |
| 2001-04-27 | 1,810 | 2,020 | 1,770 | 2,020 | 290,000 | 101 |
| 2001-04-26 | 1,700 | 1,730 | 1,700 | 1,720 | 28,000 | 86 |
| 2001-04-25 | 1,700 | 1,720 | 1,690 | 1,700 | 17,000 | 85 |
| 2001-04-24 | 1,700 | 1,710 | 1,660 | 1,690 | 21,000 | 84.50 |
| 2001-04-23 | 1,640 | 1,740 | 1,630 | 1,710 | 44,000 | 85.50 |
| 2001-04-20 | 1,670 | 1,690 | 1,620 | 1,650 | 24,000 | 82.50 |
| 2001-04-19 | 1,620 | 1,690 | 1,620 | 1,650 | 39,000 | 82.50 |
| 2001-04-18 | 1,530 | 1,580 | 1,520 | 1,580 | 13,000 | 79 |
| 2001-04-17 | 1,540 | 1,540 | 1,470 | 1,500 | 12,000 | 75 |
| 2001-04-16 | 1,560 | 1,560 | 1,540 | 1,540 | 8,000 | 77 |
| 2001-04-13 | 1,570 | 1,600 | 1,510 | 1,560 | 19,000 | 78 |
| 2001-04-12 | 1,600 | 1,640 | 1,530 | 1,560 | 51,000 | 78 |
| 2001-04-11 | 1,650 | 1,660 | 1,610 | 1,660 | 127,000 | 83 |
| 2001-04-10 | 1,460 | 1,460 | 1,450 | 1,460 | 7,000 | 73 |
| 2001-04-09 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 73 |
| 2001-04-06 | 1,420 | 1,470 | 1,420 | 1,450 | 18,000 | 72.50 |
| 2001-04-05 | 1,450 | 1,450 | 1,400 | 1,400 | 6,000 | 70 |
| 2001-04-04 | 1,450 | 1,470 | 1,450 | 1,450 | 10,000 | 72.50 |
| 2001-04-03 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 72.50 |
| 2001-04-02 | 1,500 | 1,500 | 1,450 | 1,450 | 9,000 | 72.50 |
| 2001-03-30 | 1,500 | 1,510 | 1,500 | 1,500 | 5,000 | 75 |
| 2001-03-29 | 1,560 | 1,560 | 1,520 | 1,520 | 8,000 | 76 |
| 2001-03-28 | 1,590 | 1,590 | 1,510 | 1,590 | 6,000 | 79.50 |
| 2001-03-27 | 1,590 | 1,590 | 1,570 | 1,580 | 16,000 | 79 |
| 2001-03-26 | 1,530 | 1,560 | 1,530 | 1,560 | 19,000 | 78 |
| 2001-03-23 | 1,410 | 1,530 | 1,410 | 1,530 | 12,000 | 76.50 |
| 2001-03-22 | 1,350 | 1,400 | 1,350 | 1,400 | 8,000 | 70 |
| 2001-03-21 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 | 65.50 |
| 2001-03-19 | 1,300 | 1,360 | 1,300 | 1,360 | 4,000 | 68 |
| 2001-03-16 | 1,240 | 1,300 | 1,240 | 1,300 | 4,000 | 65 |
| 2001-03-15 | 1,190 | 1,220 | 1,190 | 1,220 | 10,000 | 61 |
| 2001-03-14 | 1,210 | 1,240 | 1,200 | 1,200 | 9,000 | 60 |
| 2001-03-13 | 1,030 | 1,130 | 1,030 | 1,130 | 15,000 | 56.50 |
| 2001-03-12 | 1,250 | 1,250 | 1,210 | 1,210 | 18,000 | 60.50 |
| 2001-03-09 | 1,330 | 1,340 | 1,290 | 1,290 | 29,000 | 64.50 |
| 2001-03-08 | 1,370 | 1,390 | 1,330 | 1,330 | 8,000 | 66.50 |
| 2001-03-07 | 1,420 | 1,420 | 1,360 | 1,360 | 11,000 | 68 |
| 2001-03-06 | 1,300 | 1,390 | 1,300 | 1,390 | 8,000 | 69.50 |
| 2001-03-05 | 1,370 | 1,370 | 1,300 | 1,300 | 8,000 | 65 |
| 2001-03-02 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 70 |
| 2001-03-01 | 1,450 | 1,450 | 1,400 | 1,400 | 6,000 | 70 |
| 2001-02-28 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 74 |
| 2001-02-27 | 1,480 | 1,510 | 1,460 | 1,480 | 21,000 | 74 |
| 2001-02-26 | 1,550 | 1,550 | 1,480 | 1,480 | 14,000 | 74 |
| 2001-02-23 | 1,500 | 1,570 | 1,480 | 1,540 | 12,000 | 77 |
| 2001-02-22 | 1,550 | 1,570 | 1,500 | 1,570 | 8,000 | 78.50 |
| 2001-02-21 | 1,570 | 1,570 | 1,550 | 1,560 | 20,000 | 78 |
| 2001-02-20 | 1,630 | 1,650 | 1,600 | 1,620 | 28,000 | 81 |
| 2001-02-19 | 1,600 | 1,650 | 1,590 | 1,610 | 26,000 | 80.50 |
| 2001-02-16 | 1,590 | 1,850 | 1,590 | 1,710 | 106,000 | 85.50 |
| 2001-02-15 | 1,540 | 1,570 | 1,470 | 1,550 | 30,000 | 77.50 |
| 2001-02-14 | 1,520 | 1,520 | 1,470 | 1,510 | 15,000 | 75.50 |
| 2001-02-13 | 1,520 | 1,530 | 1,520 | 1,520 | 8,000 | 76 |
| 2001-02-09 | 1,520 | 1,570 | 1,500 | 1,520 | 23,000 | 76 |
| 2001-02-08 | 1,640 | 1,640 | 1,520 | 1,600 | 26,000 | 80 |
| 2001-02-07 | 1,550 | 1,640 | 1,550 | 1,630 | 47,000 | 81.50 |
| 2001-02-06 | 1,580 | 1,630 | 1,450 | 1,600 | 92,000 | 80 |
| 2001-02-05 | 1,350 | 1,550 | 1,350 | 1,550 | 72,000 | 77.50 |
| 2001-02-02 | 1,350 | 1,350 | 1,300 | 1,350 | 68,000 | 67.50 |
| 2001-02-01 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 67.50 |
| 2001-01-31 | 1,380 | 1,380 | 1,350 | 1,370 | 9,000 | 68.50 |
| 2001-01-30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 67.50 |
| 2001-01-29 | 1,330 | 1,350 | 1,320 | 1,320 | 6,000 | 66 |
| 2001-01-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 67.50 |
| 2001-01-25 | 1,420 | 1,420 | 1,390 | 1,390 | 13,000 | 69.50 |
| 2001-01-24 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 71 |
| 2001-01-23 | 1,380 | 1,420 | 1,350 | 1,420 | 11,000 | 71 |
| 2001-01-22 | 1,510 | 1,540 | 1,400 | 1,400 | 13,000 | 70 |
| 2001-01-19 | 1,550 | 1,600 | 1,520 | 1,520 | 38,000 | 76 |
| 2001-01-18 | 1,270 | 1,450 | 1,270 | 1,450 | 16,000 | 72.50 |
| 2001-01-17 | 1,220 | 1,280 | 1,220 | 1,250 | 9,000 | 62.50 |
| 2001-01-16 | 1,180 | 1,200 | 1,180 | 1,180 | 6,000 | 59 |
| 2001-01-15 | 1,080 | 1,180 | 1,080 | 1,180 | 8,000 | 59 |
| 2001-01-12 | 1,080 | 1,080 | 1,020 | 1,080 | 27,000 | 54 |
| 2001-01-11 | 1,100 | 1,100 | 1,000 | 1,020 | 32,000 | 51 |
| 2001-01-10 | 1,160 | 1,160 | 1,110 | 1,120 | 9,000 | 56 |
| 2001-01-09 | 1,220 | 1,230 | 1,200 | 1,200 | 17,000 | 60 |
| 2001-01-05 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 62 |
分割・併合履歴 ： [2024-08-29]1株→10株 [2007-02-23]1株→2株 [2000-08-28]1株→2株
