6786 (株)RVH 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 | 401,000 | 410,000 | 400,000 | 405,000 | 16 | 4,050 |
| 2001-12-27 | 400,000 | 400,000 | 385,000 | 390,000 | 41 | 3,900 |
| 2001-12-26 | 390,000 | 402,000 | 390,000 | 400,000 | 13 | 4,000 |
| 2001-12-25 | 373,000 | 404,000 | 373,000 | 390,000 | 35 | 3,900 |
| 2001-12-21 | 368,000 | 400,000 | 365,000 | 371,000 | 41 | 3,710 |
| 2001-12-20 | 360,000 | 370,000 | 357,000 | 365,000 | 45 | 3,650 |
| 2001-12-19 | 360,000 | 368,000 | 355,000 | 362,000 | 47 | 3,620 |
| 2001-12-18 | 400,000 | 400,000 | 360,000 | 361,000 | 59 | 3,610 |
| 2001-12-17 | 449,000 | 449,000 | 393,000 | 400,000 | 46 | 4,000 |
| 2001-12-14 | 460,000 | 460,000 | 436,000 | 443,000 | 56 | 4,430 |
| 2001-12-13 | 473,000 | 475,000 | 461,000 | 465,000 | 18 | 4,650 |
| 2001-12-12 | 460,000 | 470,000 | 460,000 | 470,000 | 25 | 4,700 |
| 2001-12-11 | 480,000 | 490,000 | 463,000 | 463,000 | 37 | 4,630 |
| 2001-12-10 | 510,000 | 520,000 | 490,000 | 491,000 | 52 | 4,910 |
| 2001-12-07 | 480,000 | 510,000 | 480,000 | 499,000 | 102 | 4,990 |
| 2001-12-06 | 472,000 | 472,000 | 457,000 | 470,000 | 18 | 4,700 |
| 2001-12-05 | 456,000 | 460,000 | 450,000 | 454,000 | 32 | 4,540 |
| 2001-12-04 | 460,000 | 470,000 | 455,000 | 455,000 | 46 | 4,550 |
| 2001-12-03 | 460,000 | 467,000 | 460,000 | 461,000 | 28 | 4,610 |
| 2001-11-30 | 480,000 | 485,000 | 462,000 | 462,000 | 50 | 4,620 |
| 2001-11-29 | 464,000 | 480,000 | 464,000 | 475,000 | 19 | 4,750 |
| 2001-11-28 | 489,000 | 490,000 | 461,000 | 464,000 | 42 | 4,640 |
| 2001-11-27 | 467,000 | 481,000 | 467,000 | 479,000 | 48 | 4,790 |
| 2001-11-26 | 485,000 | 498,000 | 462,000 | 462,000 | 52 | 4,620 |
| 2001-11-22 | 474,000 | 485,000 | 474,000 | 480,000 | 59 | 4,800 |
| 2001-11-21 | 500,000 | 500,000 | 460,000 | 478,000 | 108 | 4,780 |
| 2001-11-20 | 520,000 | 538,000 | 502,000 | 502,000 | 92 | 5,020 |
| 2001-11-19 | 533,000 | 540,000 | 500,000 | 521,000 | 157 | 5,210 |
| 2001-11-16 | 581,000 | 585,000 | 570,000 | 583,000 | 71 | 5,830 |
| 2001-11-15 | 550,000 | 594,000 | 549,000 | 580,000 | 251 | 5,800 |
| 2001-11-14 | 550,000 | 600,000 | 539,000 | 570,000 | 303 | 5,700 |
| 2001-11-13 | 540,000 | 540,000 | 521,000 | 525,000 | 7 | 5,250 |
| 2001-11-12 | 541,000 | 545,000 | 530,000 | 540,000 | 41 | 5,400 |
| 2001-11-09 | 540,000 | 558,000 | 530,000 | 540,000 | 122 | 5,400 |
| 2001-11-08 | 505,000 | 540,000 | 505,000 | 540,000 | 26 | 5,400 |
| 2001-11-07 | 560,000 | 575,000 | 521,000 | 530,000 | 149 | 5,300 |
| 2001-11-06 | 530,000 | 555,000 | 530,000 | 550,000 | 207 | 5,500 |
| 2001-11-05 | 479,000 | 520,000 | 475,000 | 520,000 | 83 | 5,200 |
| 2001-11-02 | 475,000 | 481,000 | 465,000 | 481,000 | 35 | 4,810 |
| 2001-11-01 | 473,000 | 478,000 | 450,000 | 455,000 | 37 | 4,550 |
| 2001-10-31 | 480,000 | 485,000 | 470,000 | 470,000 | 35 | 4,700 |
| 2001-10-30 | 474,000 | 490,000 | 474,000 | 480,000 | 39 | 4,800 |
| 2001-10-29 | 470,000 | 480,000 | 460,000 | 472,000 | 31 | 4,720 |
| 2001-10-26 | 478,000 | 488,000 | 470,000 | 480,000 | 48 | 4,800 |
| 2001-10-25 | 491,000 | 500,000 | 483,000 | 483,000 | 56 | 4,830 |
| 2001-10-24 | 513,000 | 520,000 | 495,000 | 505,000 | 60 | 5,050 |
| 2001-10-23 | 523,000 | 545,000 | 523,000 | 533,000 | 35 | 5,330 |
| 2001-10-22 | 521,000 | 550,000 | 508,000 | 520,000 | 82 | 5,200 |
| 2001-10-19 | 469,000 | 518,000 | 469,000 | 518,000 | 51 | 5,180 |
| 2001-10-18 | 469,000 | 470,000 | 461,000 | 469,000 | 44 | 4,690 |
| 2001-10-17 | 445,000 | 465,000 | 445,000 | 455,000 | 20 | 4,550 |
| 2001-10-16 | 441,000 | 447,000 | 437,000 | 445,000 | 17 | 4,450 |
| 2001-10-15 | 450,000 | 450,000 | 440,000 | 441,000 | 12 | 4,410 |
| 2001-10-12 | 458,000 | 461,000 | 450,000 | 450,000 | 39 | 4,500 |
| 2001-10-11 | 450,000 | 453,000 | 443,000 | 443,000 | 29 | 4,430 |
| 2001-10-10 | 449,000 | 449,000 | 441,000 | 441,000 | 8 | 4,410 |
| 2001-10-09 | 468,000 | 479,000 | 450,000 | 450,000 | 16 | 4,500 |
| 2001-10-05 | 450,000 | 485,000 | 450,000 | 477,000 | 80 | 4,770 |
| 2001-10-04 | 460,000 | 465,000 | 430,000 | 445,000 | 47 | 4,450 |
| 2001-10-03 | 410,000 | 450,000 | 410,000 | 450,000 | 46 | 4,500 |
| 2001-10-02 | 390,000 | 421,000 | 382,000 | 410,000 | 37 | 4,100 |
| 2001-10-01 | 376,000 | 390,000 | 371,000 | 390,000 | 5 | 3,900 |
| 2001-09-28 | 371,000 | 377,000 | 370,000 | 377,000 | 16 | 3,770 |
| 2001-09-27 | 373,000 | 373,000 | 370,000 | 370,000 | 6 | 3,700 |
| 2001-09-26 | 374,000 | 374,000 | 370,000 | 374,000 | 5 | 3,740 |
| 2001-09-25 | 365,000 | 380,000 | 365,000 | 372,000 | 10 | 3,720 |
| 2001-09-21 | 358,000 | 358,000 | 350,000 | 358,000 | 24 | 3,580 |
| 2001-09-20 | 370,000 | 370,000 | 355,000 | 360,000 | 14 | 3,600 |
| 2001-09-19 | 330,000 | 374,000 | 330,000 | 370,000 | 25 | 3,700 |
| 2001-09-18 | 335,000 | 340,000 | 335,000 | 335,000 | 20 | 3,350 |
| 2001-09-17 | 350,000 | 350,000 | 335,000 | 340,000 | 9 | 3,400 |
| 2001-09-14 | 368,000 | 368,000 | 360,000 | 360,000 | 12 | 3,600 |
| 2001-09-13 | 350,000 | 368,000 | 345,000 | 368,000 | 12 | 3,680 |
| 2001-09-11 | 380,000 | 399,000 | 380,000 | 395,000 | 38 | 3,950 |
| 2001-09-10 | 374,000 | 374,000 | 351,000 | 361,000 | 14 | 3,610 |
| 2001-09-07 | 399,000 | 399,000 | 375,000 | 386,000 | 23 | 3,860 |
| 2001-09-06 | 419,000 | 419,000 | 410,000 | 415,000 | 19 | 4,150 |
| 2001-09-05 | 442,000 | 442,000 | 421,000 | 421,000 | 6 | 4,210 |
| 2001-09-04 | 430,000 | 440,000 | 420,000 | 440,000 | 19 | 4,400 |
| 2001-09-03 | 459,000 | 459,000 | 433,000 | 441,000 | 15 | 4,410 |
| 2001-08-31 | 470,000 | 472,000 | 462,000 | 462,000 | 9 | 4,620 |
| 2001-08-30 | 499,000 | 499,000 | 460,000 | 480,000 | 30 | 4,800 |
| 2001-08-29 | 544,000 | 544,000 | 500,000 | 500,000 | 24 | 5,000 |
| 2001-08-28 | 560,000 | 570,000 | 530,000 | 545,000 | 55 | 5,450 |
| 2001-08-27 | 1,650,000 | 1,650,000 | 1,560,000 | 1,560,000 | 65 | 5,199.99 |
| 2001-08-24 | 1,630,000 | 1,660,000 | 1,580,000 | 1,590,000 | 35 | 5,299.99 |
| 2001-08-23 | 1,630,000 | 1,660,000 | 1,600,000 | 1,600,000 | 19 | 5,333.33 |
| 2001-08-22 | 1,610,000 | 1,670,000 | 1,610,000 | 1,630,000 | 12 | 5,433.33 |
| 2001-08-21 | 1,750,000 | 1,760,000 | 1,670,000 | 1,670,000 | 35 | 5,566.66 |
| 2001-08-20 | 1,800,000 | 1,800,000 | 1,720,000 | 1,740,000 | 63 | 5,799.99 |
| 2001-08-17 | 1,660,000 | 1,790,000 | 1,660,000 | 1,790,000 | 96 | 5,966.66 |
| 2001-08-16 | 1,590,000 | 1,680,000 | 1,590,000 | 1,660,000 | 69 | 5,533.33 |
| 2001-08-15 | 1,560,000 | 1,600,000 | 1,540,000 | 1,590,000 | 69 | 5,299.99 |
| 2001-08-14 | 1,460,000 | 1,540,000 | 1,460,000 | 1,540,000 | 39 | 5,133.33 |
| 2001-08-13 | 1,470,000 | 1,470,000 | 1,410,000 | 1,410,000 | 17 | 4,700 |
| 2001-08-10 | 1,570,000 | 1,570,000 | 1,480,000 | 1,480,000 | 55 | 4,933.33 |
| 2001-08-09 | 1,570,000 | 1,600,000 | 1,500,000 | 1,570,000 | 110 | 5,233.33 |
| 2001-08-08 | 1,640,000 | 1,640,000 | 1,570,000 | 1,640,000 | 212 | 5,466.66 |
| 2001-08-07 | 1,450,000 | 1,450,000 | 1,410,000 | 1,440,000 | 39 | 4,800 |
| 2001-08-06 | 1,460,000 | 1,470,000 | 1,450,000 | 1,450,000 | 10 | 4,833.33 |
| 2001-08-03 | 1,430,000 | 1,480,000 | 1,430,000 | 1,450,000 | 20 | 4,833.33 |
| 2001-08-02 | 1,400,000 | 1,420,000 | 1,360,000 | 1,370,000 | 19 | 4,566.66 |
| 2001-08-01 | 1,340,000 | 1,390,000 | 1,340,000 | 1,350,000 | 19 | 4,500 |
| 2001-07-31 | 1,330,000 | 1,390,000 | 1,330,000 | 1,330,000 | 24 | 4,433.33 |
| 2001-07-30 | 1,430,000 | 1,430,000 | 1,310,000 | 1,330,000 | 25 | 4,433.33 |
| 2001-07-27 | 1,490,000 | 1,500,000 | 1,420,000 | 1,420,000 | 9 | 4,733.33 |
| 2001-07-26 | 1,500,000 | 1,500,000 | 1,470,000 | 1,470,000 | 5 | 4,900 |
| 2001-07-25 | 1,500,000 | 1,510,000 | 1,480,000 | 1,500,000 | 10 | 5,000 |
| 2001-07-24 | 1,400,000 | 1,500,000 | 1,400,000 | 1,500,000 | 11 | 5,000 |
| 2001-07-23 | 1,480,000 | 1,480,000 | 1,450,000 | 1,450,000 | 11 | 4,833.33 |
| 2001-07-19 | 1,460,000 | 1,520,000 | 1,460,000 | 1,520,000 | 12 | 5,066.66 |
| 2001-07-18 | 1,530,000 | 1,550,000 | 1,470,000 | 1,470,000 | 12 | 4,900 |
| 2001-07-17 | 1,510,000 | 1,550,000 | 1,500,000 | 1,530,000 | 19 | 5,099.99 |
| 2001-07-16 | 1,550,000 | 1,550,000 | 1,520,000 | 1,520,000 | 10 | 5,066.66 |
| 2001-07-13 | 1,640,000 | 1,650,000 | 1,550,000 | 1,550,000 | 33 | 5,166.66 |
| 2001-07-12 | 1,530,000 | 1,640,000 | 1,530,000 | 1,600,000 | 43 | 5,333.33 |
| 2001-07-11 | 1,500,000 | 1,510,000 | 1,490,000 | 1,500,000 | 27 | 5,000 |
| 2001-07-10 | 1,500,000 | 1,540,000 | 1,480,000 | 1,520,000 | 27 | 5,066.66 |
| 2001-07-09 | 1,490,000 | 1,500,000 | 1,430,000 | 1,450,000 | 20 | 4,833.33 |
| 2001-07-06 | 1,380,000 | 1,590,000 | 1,370,000 | 1,550,000 | 44 | 5,166.66 |
| 2001-07-05 | 1,420,000 | 1,430,000 | 1,390,000 | 1,400,000 | 37 | 4,666.66 |
| 2001-07-04 | 1,470,000 | 1,470,000 | 1,410,000 | 1,430,000 | 53 | 4,766.66 |
| 2001-07-03 | 1,530,000 | 1,530,000 | 1,460,000 | 1,470,000 | 37 | 4,900 |
| 2001-07-02 | 1,600,000 | 1,610,000 | 1,520,000 | 1,530,000 | 47 | 5,099.99 |
| 2001-06-29 | 1,530,000 | 1,650,000 | 1,530,000 | 1,600,000 | 80 | 5,333.33 |
| 2001-06-28 | 1,710,000 | 1,730,000 | 1,520,000 | 1,520,000 | 195 | 5,066.66 |
| 2001-06-27 | 1,520,000 | 1,620,000 | 1,500,000 | 1,620,000 | 214 | 5,399.99 |
| 2001-06-26 | 1,310,000 | 1,490,000 | 1,310,000 | 1,420,000 | 167 | 4,733.33 |
| 2001-06-25 | 1,370,000 | 1,430,000 | 1,340,000 | 1,350,000 | 197 | 4,500 |
| 2001-06-22 | 1,490,000 | 1,490,000 | 1,350,000 | 1,370,000 | 61 | 4,566.66 |
| 2001-06-21 | 1,600,000 | 1,600,000 | 1,450,000 | 1,500,000 | 69 | 5,000 |
| 2001-06-20 | 1,790,000 | 1,790,000 | 1,740,000 | 1,750,000 | 6 | 5,833.33 |
| 2001-06-19 | 1,810,000 | 1,840,000 | 1,810,000 | 1,840,000 | 4 | 6,133.33 |
| 2001-06-18 | 1,950,000 | 1,950,000 | 1,930,000 | 1,930,000 | 2 | 6,433.33 |
| 2001-06-15 | 1,960,000 | 1,960,000 | 1,960,000 | 1,960,000 | 1 | 6,533.33 |
| 2001-06-14 | 2,070,000 | 2,070,000 | 2,000,000 | 2,000,000 | 4 | 6,666.66 |
| 2001-06-13 | 2,100,000 | 2,100,000 | 2,100,000 | 2,100,000 | 2 | 6,999.99 |
| 2001-06-12 | 2,190,000 | 2,200,000 | 2,120,000 | 2,120,000 | 3 | 7,066.66 |
| 2001-06-11 | 2,330,000 | 2,330,000 | 2,330,000 | 2,330,000 | 1 | 7,766.66 |
| 2001-06-08 | 2,350,000 | 2,350,000 | 2,350,000 | 2,350,000 | 1 | 7,833.33 |
| 2001-06-06 | 2,350,000 | 2,350,000 | 2,350,000 | 2,350,000 | 2 | 7,833.33 |
| 2001-06-05 | 2,340,000 | 2,340,000 | 2,340,000 | 2,340,000 | 1 | 7,799.99 |
| 2001-06-04 | 2,390,000 | 2,400,000 | 2,350,000 | 2,350,000 | 3 | 7,833.33 |
| 2001-06-01 | 2,380,000 | 2,390,000 | 2,350,000 | 2,390,000 | 5 | 7,966.66 |
| 2001-05-31 | 2,400,000 | 2,440,000 | 2,360,000 | 2,440,000 | 9 | 8,133.33 |
| 2001-05-30 | 2,440,000 | 2,450,000 | 2,430,000 | 2,450,000 | 3 | 8,166.66 |
| 2001-05-29 | 2,470,000 | 2,480,000 | 2,470,000 | 2,480,000 | 4 | 8,266.66 |
| 2001-05-28 | 2,480,000 | 2,500,000 | 2,400,000 | 2,500,000 | 21 | 8,333.33 |
| 2001-05-25 | 2,450,000 | 2,510,000 | 2,420,000 | 2,430,000 | 12 | 8,099.99 |
| 2001-05-24 | 2,500,000 | 2,500,000 | 2,430,000 | 2,430,000 | 7 | 8,099.99 |
| 2001-05-23 | 2,420,000 | 2,500,000 | 2,420,000 | 2,500,000 | 3 | 8,333.33 |
| 2001-05-22 | 2,540,000 | 2,540,000 | 2,460,000 | 2,460,000 | 9 | 8,199.99 |
| 2001-05-21 | 2,630,000 | 2,630,000 | 2,450,000 | 2,540,000 | 9 | 8,466.66 |
| 2001-05-18 | 2,430,000 | 2,490,000 | 2,430,000 | 2,490,000 | 5 | 8,299.99 |
| 2001-05-17 | 2,420,000 | 2,430,000 | 2,420,000 | 2,430,000 | 4 | 8,099.99 |
| 2001-05-16 | 2,550,000 | 2,550,000 | 2,420,000 | 2,420,000 | 8 | 8,066.66 |
| 2001-05-14 | 2,620,000 | 2,620,000 | 2,620,000 | 2,620,000 | 3 | 8,733.32 |
| 2001-05-11 | 2,600,000 | 2,650,000 | 2,540,000 | 2,540,000 | 7 | 8,466.66 |
| 2001-05-10 | 2,640,000 | 2,640,000 | 2,530,000 | 2,530,000 | 2 | 8,433.32 |
| 2001-05-09 | 2,690,000 | 2,690,000 | 2,590,000 | 2,640,000 | 13 | 8,799.99 |
| 2001-05-08 | 2,650,000 | 2,650,000 | 2,610,000 | 2,610,000 | 3 | 8,699.99 |
| 2001-05-07 | 2,730,000 | 2,730,000 | 2,720,000 | 2,720,000 | 4 | 9,066.66 |
| 2001-05-02 | 2,730,000 | 2,730,000 | 2,650,000 | 2,730,000 | 4 | 9,099.99 |
| 2001-05-01 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 3 | 9,166.66 |
| 2001-04-27 | 2,660,000 | 2,750,000 | 2,660,000 | 2,750,000 | 23 | 9,166.66 |
| 2001-04-26 | 2,490,000 | 2,700,000 | 2,490,000 | 2,660,000 | 31 | 8,866.66 |
| 2001-04-25 | 2,460,000 | 2,490,000 | 2,430,000 | 2,490,000 | 7 | 8,299.99 |
| 2001-04-24 | 2,330,000 | 2,460,000 | 2,330,000 | 2,450,000 | 7 | 8,166.66 |
| 2001-04-23 | 2,450,000 | 2,460,000 | 2,400,000 | 2,450,000 | 10 | 8,166.66 |
| 2001-04-20 | 2,530,000 | 2,590,000 | 2,420,000 | 2,420,000 | 26 | 8,066.66 |
| 2001-04-19 | 2,410,000 | 2,540,000 | 2,400,000 | 2,500,000 | 20 | 8,333.33 |
| 2001-04-18 | 2,400,000 | 2,400,000 | 2,370,000 | 2,390,000 | 20 | 7,966.66 |
| 2001-04-17 | 2,390,000 | 2,400,000 | 2,390,000 | 2,400,000 | 6 | 7,999.99 |
| 2001-04-16 | 2,390,000 | 2,390,000 | 2,390,000 | 2,390,000 | 4 | 7,966.66 |
| 2001-04-13 | 2,550,000 | 2,550,000 | 2,400,000 | 2,450,000 | 22 | 8,166.66 |
| 2001-04-12 | 2,400,000 | 2,550,000 | 2,400,000 | 2,500,000 | 22 | 8,333.33 |
| 2001-04-11 | 2,400,000 | 2,440,000 | 2,400,000 | 2,400,000 | 11 | 7,999.99 |
| 2001-04-10 | 2,400,000 | 2,410,000 | 2,400,000 | 2,400,000 | 11 | 7,999.99 |
| 2001-04-09 | 2,350,000 | 2,400,000 | 2,350,000 | 2,400,000 | 4 | 7,999.99 |
| 2001-04-06 | 2,380,000 | 2,380,000 | 2,350,000 | 2,350,000 | 8 | 7,833.33 |
| 2001-04-05 | 2,400,000 | 2,400,000 | 2,300,000 | 2,300,000 | 4 | 7,666.66 |
| 2001-04-04 | 2,400,000 | 2,400,000 | 2,400,000 | 2,400,000 | 5 | 7,999.99 |
| 2001-04-03 | 2,400,000 | 2,400,000 | 2,400,000 | 2,400,000 | 4 | 7,999.99 |
| 2001-04-02 | 2,500,000 | 2,530,000 | 2,450,000 | 2,530,000 | 13 | 8,433.32 |
| 2001-03-30 | 2,500,000 | 2,540,000 | 2,500,000 | 2,540,000 | 2 | 8,466.66 |
| 2001-03-28 | 2,510,000 | 2,550,000 | 2,410,000 | 2,550,000 | 6 | 8,499.99 |
| 2001-03-27 | 2,540,000 | 2,540,000 | 2,510,000 | 2,510,000 | 7 | 8,366.66 |
| 2001-03-26 | 2,510,000 | 2,600,000 | 2,510,000 | 2,510,000 | 12 | 8,366.66 |
| 2001-03-23 | 2,500,000 | 2,500,000 | 2,450,000 | 2,450,000 | 6 | 8,166.66 |
| 2001-03-22 | 2,500,000 | 2,500,000 | 2,450,000 | 2,500,000 | 10 | 8,333.33 |
| 2001-03-21 | 2,490,000 | 2,500,000 | 2,450,000 | 2,500,000 | 7 | 8,333.33 |
| 2001-03-19 | 2,700,000 | 2,700,000 | 2,560,000 | 2,560,000 | 9 | 8,533.32 |
| 2001-03-16 | 2,720,000 | 2,730,000 | 2,690,000 | 2,690,000 | 9 | 8,966.66 |
| 2001-03-15 | 2,360,000 | 2,600,000 | 2,250,000 | 2,600,000 | 13 | 8,666.66 |
| 2001-03-14 | 2,490,000 | 2,520,000 | 2,350,000 | 2,520,000 | 8 | 8,399.99 |
| 2001-03-13 | 2,330,000 | 2,500,000 | 2,250,000 | 2,400,000 | 28 | 7,999.99 |
| 2001-03-12 | 2,890,000 | 2,900,000 | 2,650,000 | 2,650,000 | 12 | 8,833.32 |
| 2001-03-09 | 3,000,000 | 3,000,000 | 2,880,000 | 2,990,000 | 89 | 9,966.66 |
| 2001-03-07 | 2,300,000 | 2,300,000 | 2,100,000 | 2,200,000 | 18 | 7,333.33 |
| 2001-03-06 | 2,060,000 | 2,110,000 | 2,060,000 | 2,100,000 | 9 | 6,999.99 |
| 2001-03-02 | 2,300,000 | 2,300,000 | 2,050,000 | 2,050,000 | 6 | 6,833.33 |
| 2001-03-01 | 2,350,000 | 2,350,000 | 2,300,000 | 2,300,000 | 2 | 7,666.66 |
| 2001-02-28 | 2,550,000 | 2,550,000 | 2,400,000 | 2,400,000 | 6 | 7,999.99 |
| 2001-02-27 | 2,700,000 | 2,700,000 | 2,550,000 | 2,550,000 | 4 | 8,499.99 |
| 2001-02-26 | 2,600,000 | 2,800,000 | 2,600,000 | 2,750,000 | 6 | 9,166.66 |
| 2001-02-23 | 2,600,000 | 2,600,000 | 2,550,000 | 2,550,000 | 9 | 8,499.99 |
| 2001-02-22 | 2,690,000 | 2,690,000 | 2,550,000 | 2,690,000 | 6 | 8,966.66 |
| 2001-02-20 | 2,850,000 | 2,850,000 | 2,750,000 | 2,750,000 | 6 | 9,166.66 |
| 2001-02-19 | 2,900,000 | 2,900,000 | 2,750,000 | 2,810,000 | 8 | 9,366.66 |
| 2001-02-16 | 3,100,000 | 3,100,000 | 2,890,000 | 2,900,000 | 16 | 9,666.66 |
| 2001-02-15 | 3,060,000 | 3,100,000 | 3,000,000 | 3,100,000 | 39 | 10,333.30 |
| 2001-02-14 | 3,190,000 | 3,190,000 | 3,050,000 | 3,080,000 | 24 | 10,266.70 |
| 2001-02-13 | 3,090,000 | 3,120,000 | 3,060,000 | 3,100,000 | 44 | 10,333.30 |
| 2001-02-09 | 2,950,000 | 3,050,000 | 2,810,000 | 3,050,000 | 89 | 10,166.70 |
| 2001-02-08 | 2,890,000 | 2,990,000 | 2,780,000 | 2,990,000 | 53 | 9,966.66 |
| 2001-02-07 | 2,650,000 | 2,840,000 | 2,650,000 | 2,800,000 | 46 | 9,333.32 |
| 2001-02-06 | 2,440,000 | 2,650,000 | 2,440,000 | 2,610,000 | 37 | 8,699.99 |
| 2001-02-05 | 2,300,000 | 2,300,000 | 2,300,000 | 2,300,000 | 8 | 7,666.66 |
| 2001-02-02 | 2,370,000 | 2,480,000 | 2,310,000 | 2,310,000 | 35 | 7,699.99 |
| 2001-02-01 | 2,480,000 | 2,560,000 | 2,440,000 | 2,450,000 | 17 | 8,166.66 |
| 2001-01-31 | 2,640,000 | 2,650,000 | 2,400,000 | 2,600,000 | 39 | 8,666.66 |
| 2001-01-30 | 2,330,000 | 2,650,000 | 2,330,000 | 2,600,000 | 91 | 8,666.66 |
| 2001-01-29 | 2,050,000 | 2,250,000 | 2,040,000 | 2,250,000 | 100 | 7,499.99 |
| 2001-01-26 | 1,720,000 | 1,950,000 | 1,720,000 | 1,950,000 | 39 | 6,499.99 |
| 2001-01-25 | 1,700,000 | 1,750,000 | 1,700,000 | 1,700,000 | 28 | 5,666.66 |
| 2001-01-24 | 1,500,000 | 1,650,000 | 1,500,000 | 1,650,000 | 55 | 5,499.99 |
| 2001-01-23 | 1,440,000 | 1,450,000 | 1,410,000 | 1,450,000 | 5 | 4,833.33 |
| 2001-01-22 | 1,560,000 | 1,580,000 | 1,400,000 | 1,480,000 | 25 | 4,933.33 |
| 2001-01-19 | 1,470,000 | 1,550,000 | 1,470,000 | 1,540,000 | 22 | 5,133.33 |
| 2001-01-18 | 1,400,000 | 1,450,000 | 1,350,000 | 1,350,000 | 20 | 4,500 |
| 2001-01-17 | 1,300,000 | 1,350,000 | 1,300,000 | 1,350,000 | 17 | 4,500 |
| 2001-01-16 | 1,280,000 | 1,280,000 | 1,240,000 | 1,260,000 | 9 | 4,200 |
| 2001-01-15 | 1,300,000 | 1,300,000 | 1,240,000 | 1,290,000 | 12 | 4,300 |
| 2001-01-12 | 1,400,000 | 1,400,000 | 1,350,000 | 1,350,000 | 16 | 4,500 |
| 2001-01-11 | 1,500,000 | 1,510,000 | 1,300,000 | 1,320,000 | 16 | 4,400 |
| 2001-01-10 | 1,510,000 | 1,600,000 | 1,510,000 | 1,550,000 | 9 | 5,166.66 |
| 2001-01-09 | 1,610,000 | 1,610,000 | 1,550,000 | 1,550,000 | 5 | 5,166.66 |
| 2001-01-05 | 1,670,000 | 1,670,000 | 1,670,000 | 1,670,000 | 2 | 5,566.66 |
| 2001-01-04 | 1,750,000 | 1,750,000 | 1,670,000 | 1,700,000 | 6 | 5,666.66 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
