6835 アライドテレシスホールディングス(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 | 3,370 | 3,530 | 3,300 | 3,530 | 10,400 | 353 |
| 2001-12-27 | 3,230 | 3,400 | 3,160 | 3,400 | 22,500 | 340 |
| 2001-12-26 | 3,080 | 3,280 | 3,030 | 3,240 | 11,500 | 324 |
| 2001-12-25 | 3,050 | 3,050 | 2,950 | 3,030 | 5,200 | 303 |
| 2001-12-21 | 2,940 | 3,200 | 2,810 | 3,090 | 10,400 | 309 |
| 2001-12-20 | 2,995 | 3,060 | 2,870 | 3,030 | 8,100 | 303 |
| 2001-12-19 | 3,090 | 3,090 | 2,860 | 3,060 | 14,000 | 306 |
| 2001-12-18 | 3,200 | 3,250 | 3,070 | 3,100 | 7,400 | 310 |
| 2001-12-17 | 3,330 | 3,330 | 3,190 | 3,240 | 5,800 | 324 |
| 2001-12-14 | 3,250 | 3,350 | 3,200 | 3,330 | 7,900 | 333 |
| 2001-12-13 | 3,310 | 3,310 | 3,250 | 3,250 | 4,600 | 325 |
| 2001-12-12 | 3,280 | 3,350 | 3,250 | 3,320 | 6,600 | 332 |
| 2001-12-11 | 3,300 | 3,440 | 3,300 | 3,300 | 9,200 | 330 |
| 2001-12-10 | 3,350 | 3,380 | 3,300 | 3,310 | 4,200 | 331 |
| 2001-12-07 | 3,490 | 3,490 | 3,370 | 3,440 | 6,400 | 344 |
| 2001-12-06 | 3,450 | 3,510 | 3,360 | 3,500 | 17,300 | 350 |
| 2001-12-05 | 3,440 | 3,490 | 3,360 | 3,440 | 7,900 | 344 |
| 2001-12-04 | 3,450 | 3,500 | 3,350 | 3,490 | 15,600 | 349 |
| 2001-12-03 | 3,290 | 3,470 | 3,290 | 3,410 | 5,900 | 341 |
| 2001-11-30 | 3,450 | 3,450 | 3,330 | 3,440 | 8,100 | 344 |
| 2001-11-29 | 3,290 | 3,440 | 3,210 | 3,440 | 8,100 | 344 |
| 2001-11-28 | 3,400 | 3,470 | 3,340 | 3,380 | 11,600 | 338 |
| 2001-11-27 | 3,470 | 3,570 | 3,470 | 3,470 | 15,900 | 347 |
| 2001-11-26 | 3,550 | 3,560 | 3,470 | 3,550 | 5,700 | 355 |
| 2001-11-22 | 3,500 | 3,570 | 3,400 | 3,570 | 14,200 | 357 |
| 2001-11-21 | 3,490 | 3,540 | 3,420 | 3,540 | 11,700 | 354 |
| 2001-11-20 | 3,640 | 3,650 | 3,520 | 3,590 | 7,900 | 359 |
| 2001-11-19 | 3,750 | 3,750 | 3,620 | 3,710 | 9,800 | 371 |
| 2001-11-16 | 3,700 | 3,790 | 3,680 | 3,790 | 22,200 | 379 |
| 2001-11-15 | 3,590 | 3,700 | 3,500 | 3,700 | 14,300 | 370 |
| 2001-11-14 | 3,480 | 3,590 | 3,400 | 3,550 | 14,500 | 355 |
| 2001-11-13 | 3,650 | 3,700 | 3,320 | 3,480 | 18,300 | 348 |
| 2001-11-12 | 3,860 | 3,860 | 3,630 | 3,700 | 9,100 | 370 |
| 2001-11-09 | 3,800 | 3,860 | 3,730 | 3,800 | 12,100 | 380 |
| 2001-11-08 | 3,850 | 3,950 | 3,800 | 3,800 | 21,500 | 380 |
| 2001-11-07 | 3,900 | 4,000 | 3,860 | 3,900 | 31,600 | 390 |
| 2001-11-06 | 3,750 | 3,800 | 3,600 | 3,800 | 34,500 | 380 |
| 2001-11-05 | 3,930 | 4,050 | 3,750 | 3,800 | 33,700 | 380 |
| 2001-11-02 | 3,930 | 4,100 | 3,880 | 3,930 | 69,200 | 393 |
| 2001-11-01 | 3,400 | 3,880 | 3,400 | 3,830 | 97,700 | 383 |
| 2001-10-31 | 3,480 | 3,480 | 3,360 | 3,400 | 37,700 | 340 |
| 2001-10-30 | 3,220 | 3,480 | 3,100 | 3,440 | 48,600 | 344 |
| 2001-10-29 | 3,430 | 3,480 | 3,230 | 3,320 | 51,100 | 332 |
| 2001-10-26 | 3,240 | 3,450 | 3,210 | 3,380 | 147,500 | 338 |
| 2001-10-25 | 3,140 | 3,140 | 3,020 | 3,140 | 110,600 | 314 |
| 2001-10-24 | 2,740 | 2,740 | 2,740 | 2,740 | 11,700 | 274 |
| 2001-10-23 | 2,420 | 2,420 | 2,280 | 2,340 | 7,600 | 234 |
| 2001-10-22 | 2,370 | 2,440 | 2,310 | 2,380 | 10,800 | 238 |
| 2001-10-19 | 2,200 | 2,290 | 2,150 | 2,290 | 9,800 | 229 |
| 2001-10-18 | 2,100 | 2,220 | 2,100 | 2,150 | 12,200 | 215 |
| 2001-10-17 | 1,948 | 2,120 | 1,930 | 2,120 | 5,700 | 212 |
| 2001-10-16 | 1,948 | 1,948 | 1,920 | 1,921 | 1,900 | 192.10 |
| 2001-10-15 | 1,900 | 1,919 | 1,900 | 1,900 | 2,100 | 190 |
| 2001-10-12 | 1,906 | 1,920 | 1,871 | 1,877 | 3,800 | 187.70 |
| 2001-10-11 | 1,861 | 1,880 | 1,850 | 1,870 | 2,500 | 187 |
| 2001-10-10 | 1,852 | 1,870 | 1,850 | 1,852 | 2,400 | 185.20 |
| 2001-10-09 | 1,920 | 1,920 | 1,861 | 1,910 | 600 | 191 |
| 2001-10-05 | 1,910 | 1,935 | 1,900 | 1,935 | 400 | 193.50 |
| 2001-10-04 | 1,932 | 1,950 | 1,932 | 1,940 | 1,700 | 194 |
| 2001-10-03 | 1,930 | 1,980 | 1,901 | 1,901 | 2,300 | 190.10 |
| 2001-10-02 | 1,920 | 1,940 | 1,900 | 1,930 | 1,800 | 193 |
| 2001-10-01 | 1,900 | 1,970 | 1,900 | 1,900 | 2,200 | 190 |
| 2001-09-28 | 1,865 | 1,900 | 1,865 | 1,900 | 1,300 | 190 |
| 2001-09-27 | 1,990 | 1,990 | 1,865 | 1,865 | 400 | 186.50 |
| 2001-09-26 | 1,949 | 2,050 | 1,920 | 1,920 | 4,400 | 192 |
| 2001-09-25 | 1,950 | 1,950 | 1,820 | 1,880 | 2,000 | 188 |
| 2001-09-21 | 1,849 | 1,850 | 1,790 | 1,800 | 3,900 | 180 |
| 2001-09-20 | 1,900 | 1,920 | 1,820 | 1,920 | 2,100 | 192 |
| 2001-09-19 | 1,860 | 1,940 | 1,860 | 1,920 | 4,900 | 192 |
| 2001-09-18 | 1,950 | 1,950 | 1,870 | 1,890 | 4,100 | 189 |
| 2001-09-17 | 2,050 | 2,050 | 1,800 | 1,890 | 3,500 | 189 |
| 2001-09-14 | 2,000 | 2,040 | 1,990 | 1,990 | 1,200 | 199 |
| 2001-09-13 | 1,780 | 1,950 | 1,750 | 1,950 | 9,700 | 195 |
| 2001-09-12 | 1,900 | 1,900 | 1,900 | 1,900 | 2,600 | 190 |
| 2001-09-11 | 2,140 | 2,200 | 2,100 | 2,100 | 1,200 | 210 |
| 2001-09-10 | 2,045 | 2,100 | 2,000 | 2,090 | 5,900 | 209 |
| 2001-09-07 | 2,195 | 2,195 | 2,050 | 2,120 | 7,600 | 212 |
| 2001-09-06 | 2,110 | 2,205 | 2,095 | 2,205 | 4,300 | 220.50 |
| 2001-09-05 | 2,055 | 2,150 | 1,970 | 2,150 | 5,600 | 215 |
| 2001-09-04 | 2,150 | 2,150 | 2,030 | 2,150 | 5,300 | 215 |
| 2001-09-03 | 2,230 | 2,290 | 2,160 | 2,160 | 2,100 | 216 |
| 2001-08-31 | 2,295 | 2,390 | 2,260 | 2,390 | 2,100 | 239 |
| 2001-08-30 | 2,380 | 2,400 | 2,340 | 2,400 | 4,100 | 240 |
| 2001-08-29 | 2,435 | 2,470 | 2,400 | 2,450 | 2,200 | 245 |
| 2001-08-28 | 2,370 | 2,490 | 2,360 | 2,490 | 3,300 | 249 |
| 2001-08-27 | 2,575 | 2,575 | 2,420 | 2,530 | 5,600 | 253 |
| 2001-08-24 | 2,490 | 2,500 | 2,350 | 2,480 | 14,800 | 248 |
| 2001-08-23 | 2,340 | 2,490 | 2,340 | 2,490 | 5,900 | 249 |
| 2001-08-22 | 2,490 | 2,510 | 2,440 | 2,500 | 8,000 | 250 |
| 2001-08-21 | 2,380 | 2,520 | 2,340 | 2,520 | 10,200 | 252 |
| 2001-08-20 | 2,250 | 2,340 | 2,215 | 2,340 | 7,500 | 234 |
| 2001-08-17 | 2,390 | 2,390 | 2,305 | 2,350 | 5,200 | 235 |
| 2001-08-16 | 2,400 | 2,450 | 2,340 | 2,400 | 5,800 | 240 |
| 2001-08-15 | 2,510 | 2,560 | 2,460 | 2,500 | 7,300 | 250 |
| 2001-08-14 | 2,695 | 2,700 | 2,400 | 2,510 | 15,300 | 251 |
| 2001-08-13 | 2,500 | 2,720 | 2,480 | 2,720 | 26,000 | 272 |
| 2001-08-10 | 2,280 | 2,400 | 2,265 | 2,360 | 13,800 | 236 |
| 2001-08-09 | 2,155 | 2,280 | 2,130 | 2,240 | 12,200 | 224 |
| 2001-08-08 | 2,130 | 2,210 | 2,130 | 2,140 | 6,800 | 214 |
| 2001-08-07 | 1,997 | 2,050 | 1,997 | 2,050 | 6,400 | 205 |
| 2001-08-06 | 1,951 | 1,990 | 1,951 | 1,990 | 1,700 | 199 |
| 2001-08-03 | 1,998 | 1,998 | 1,945 | 1,950 | 3,300 | 195 |
| 2001-08-02 | 1,901 | 1,940 | 1,901 | 1,935 | 1,600 | 193.50 |
| 2001-08-01 | 1,910 | 1,950 | 1,900 | 1,900 | 3,100 | 190 |
| 2001-07-31 | 1,900 | 1,960 | 1,900 | 1,900 | 1,400 | 190 |
| 2001-07-30 | 1,989 | 2,000 | 1,850 | 1,850 | 3,700 | 185 |
| 2001-07-27 | 2,000 | 2,000 | 1,970 | 1,985 | 5,100 | 198.50 |
| 2001-07-26 | 2,000 | 2,030 | 1,976 | 2,000 | 6,900 | 200 |
| 2001-07-25 | 1,870 | 1,930 | 1,850 | 1,902 | 8,600 | 190.20 |
| 2001-07-24 | 1,800 | 1,850 | 1,780 | 1,850 | 7,800 | 185 |
| 2001-07-23 | 1,860 | 1,860 | 1,783 | 1,810 | 6,100 | 181 |
| 2001-07-19 | 2,000 | 2,010 | 1,850 | 1,920 | 7,900 | 192 |
| 2001-07-18 | 2,300 | 2,320 | 1,960 | 2,050 | 13,900 | 205 |
| 2001-07-17 | 2,440 | 2,440 | 2,220 | 2,300 | 37,300 | 230 |
| 2001-07-13 | 1,730 | 1,780 | 1,690 | 1,740 | 6,300 | 174 |
| 2001-07-12 | 1,660 | 1,750 | 1,660 | 1,730 | 5,000 | 173 |
| 2001-07-11 | 1,700 | 1,700 | 1,639 | 1,640 | 5,400 | 164 |
| 2001-07-10 | 1,680 | 1,700 | 1,650 | 1,700 | 7,600 | 170 |
| 2001-07-09 | 1,710 | 1,710 | 1,650 | 1,700 | 7,600 | 170 |
| 2001-07-06 | 1,790 | 1,800 | 1,760 | 1,760 | 8,000 | 176 |
| 2001-07-05 | 1,930 | 1,930 | 1,880 | 1,880 | 5,100 | 188 |
| 2001-07-04 | 1,900 | 1,970 | 1,900 | 1,900 | 6,100 | 190 |
| 2001-07-03 | 1,950 | 1,950 | 1,870 | 1,920 | 11,700 | 192 |
| 2001-07-02 | 1,890 | 1,929 | 1,860 | 1,920 | 11,900 | 192 |
| 2001-06-29 | 1,970 | 2,030 | 1,960 | 2,020 | 4,500 | 202 |
| 2001-06-28 | 2,005 | 2,025 | 1,970 | 1,990 | 4,800 | 199 |
| 2001-06-27 | 2,070 | 2,070 | 2,000 | 2,050 | 5,200 | 205 |
| 2001-06-26 | 2,090 | 2,100 | 2,075 | 2,100 | 5,700 | 210 |
| 2001-06-25 | 2,055 | 2,140 | 2,050 | 2,090 | 4,900 | 209 |
| 2001-06-22 | 2,050 | 2,050 | 1,950 | 2,000 | 14,900 | 200 |
| 2001-06-21 | 2,005 | 2,070 | 2,000 | 2,070 | 6,900 | 207 |
| 2001-06-20 | 2,000 | 2,000 | 1,960 | 1,990 | 10,000 | 199 |
| 2001-06-19 | 2,160 | 2,200 | 2,045 | 2,100 | 10,000 | 210 |
| 2001-06-18 | 2,200 | 2,240 | 2,150 | 2,190 | 3,200 | 219 |
| 2001-06-15 | 2,210 | 2,280 | 2,180 | 2,270 | 9,500 | 227 |
| 2001-06-14 | 2,300 | 2,335 | 2,300 | 2,335 | 1,200 | 233.50 |
| 2001-06-13 | 2,285 | 2,345 | 2,265 | 2,330 | 5,000 | 233 |
| 2001-06-12 | 2,350 | 2,380 | 2,300 | 2,350 | 6,600 | 235 |
| 2001-06-11 | 2,440 | 2,445 | 2,430 | 2,430 | 3,000 | 243 |
| 2001-06-08 | 2,430 | 2,470 | 2,430 | 2,440 | 2,600 | 244 |
| 2001-06-07 | 2,400 | 2,480 | 2,400 | 2,415 | 7,900 | 241.50 |
| 2001-06-06 | 2,500 | 2,510 | 2,460 | 2,460 | 2,800 | 246 |
| 2001-06-05 | 2,500 | 2,500 | 2,460 | 2,460 | 2,500 | 246 |
| 2001-06-04 | 2,540 | 2,540 | 2,490 | 2,510 | 1,700 | 251 |
| 2001-06-01 | 2,430 | 2,450 | 2,430 | 2,430 | 6,000 | 243 |
| 2001-05-31 | 2,500 | 2,500 | 2,420 | 2,430 | 6,000 | 243 |
| 2001-05-30 | 2,500 | 2,500 | 2,490 | 2,500 | 4,800 | 250 |
| 2001-05-29 | 2,510 | 2,550 | 2,500 | 2,500 | 2,900 | 250 |
| 2001-05-28 | 2,500 | 2,640 | 2,480 | 2,545 | 6,200 | 254.50 |
| 2001-05-25 | 2,545 | 2,550 | 2,500 | 2,545 | 6,400 | 254.50 |
| 2001-05-24 | 2,500 | 2,545 | 2,450 | 2,545 | 14,500 | 254.50 |
| 2001-05-23 | 2,590 | 2,600 | 2,530 | 2,550 | 7,100 | 255 |
| 2001-05-22 | 2,600 | 2,600 | 2,575 | 2,580 | 5,900 | 258 |
| 2001-05-21 | 2,640 | 2,640 | 2,570 | 2,610 | 3,500 | 261 |
| 2001-05-18 | 2,560 | 2,600 | 2,550 | 2,580 | 10,300 | 258 |
| 2001-05-17 | 2,570 | 2,570 | 2,500 | 2,545 | 10,400 | 254.50 |
| 2001-05-16 | 2,590 | 2,610 | 2,500 | 2,530 | 12,200 | 253 |
| 2001-05-15 | 2,655 | 2,660 | 2,650 | 2,650 | 5,100 | 265 |
| 2001-05-14 | 2,790 | 2,790 | 2,700 | 2,700 | 3,500 | 270 |
| 2001-05-11 | 2,750 | 2,840 | 2,700 | 2,790 | 3,900 | 279 |
| 2001-05-10 | 2,810 | 2,850 | 2,700 | 2,750 | 9,100 | 275 |
| 2001-05-09 | 2,935 | 2,940 | 2,820 | 2,850 | 7,600 | 285 |
| 2001-05-08 | 3,000 | 3,080 | 2,860 | 2,930 | 25,000 | 293 |
| 2001-05-07 | 2,630 | 2,950 | 2,630 | 2,940 | 33,100 | 294 |
| 2001-05-02 | 2,595 | 2,595 | 2,535 | 2,550 | 7,700 | 255 |
| 2001-05-01 | 2,470 | 2,590 | 2,470 | 2,530 | 18,300 | 253 |
| 2001-04-27 | 2,510 | 2,510 | 2,420 | 2,490 | 8,700 | 249 |
| 2001-04-26 | 2,510 | 2,545 | 2,450 | 2,505 | 9,300 | 250.50 |
| 2001-04-25 | 2,525 | 2,545 | 2,500 | 2,510 | 3,800 | 251 |
| 2001-04-24 | 2,505 | 2,545 | 2,500 | 2,525 | 8,400 | 252.50 |
| 2001-04-23 | 2,600 | 2,600 | 2,530 | 2,570 | 6,300 | 257 |
| 2001-04-20 | 2,525 | 2,585 | 2,520 | 2,520 | 13,800 | 252 |
| 2001-04-19 | 2,650 | 2,670 | 2,510 | 2,520 | 16,700 | 252 |
| 2001-04-18 | 2,500 | 2,530 | 2,480 | 2,530 | 13,800 | 253 |
| 2001-04-17 | 2,560 | 2,565 | 2,510 | 2,510 | 15,200 | 251 |
| 2001-04-16 | 2,540 | 2,650 | 2,540 | 2,600 | 20,300 | 260 |
| 2001-04-13 | 2,445 | 2,580 | 2,420 | 2,545 | 17,900 | 254.50 |
| 2001-04-12 | 2,450 | 2,450 | 2,385 | 2,440 | 20,100 | 244 |
| 2001-04-11 | 2,400 | 2,530 | 2,380 | 2,450 | 38,800 | 245 |
| 2001-04-10 | 2,500 | 2,540 | 2,400 | 2,450 | 29,200 | 245 |
| 2001-04-09 | 2,400 | 2,570 | 2,400 | 2,565 | 11,400 | 256.50 |
| 2001-04-06 | 2,590 | 2,600 | 2,380 | 2,400 | 46,900 | 240 |
| 2001-04-05 | 2,580 | 2,620 | 2,450 | 2,550 | 36,000 | 255 |
| 2001-04-04 | 2,660 | 2,660 | 2,600 | 2,620 | 14,900 | 262 |
| 2001-04-03 | 2,780 | 2,780 | 2,680 | 2,700 | 7,800 | 270 |
| 2001-04-02 | 2,870 | 2,870 | 2,780 | 2,780 | 7,900 | 278 |
| 2001-03-30 | 2,930 | 2,930 | 2,790 | 2,790 | 23,400 | 279 |
| 2001-03-29 | 2,920 | 2,920 | 2,880 | 2,890 | 7,000 | 289 |
| 2001-03-28 | 3,170 | 3,200 | 2,870 | 3,010 | 15,800 | 301 |
| 2001-03-27 | 3,200 | 3,330 | 3,110 | 3,120 | 13,700 | 312 |
| 2001-03-26 | 3,030 | 3,180 | 2,950 | 3,110 | 24,300 | 311 |
| 2001-03-23 | 2,730 | 2,790 | 2,680 | 2,790 | 26,300 | 279 |
| 2001-03-22 | 2,635 | 2,635 | 2,500 | 2,570 | 13,800 | 257 |
| 2001-03-21 | 2,720 | 2,720 | 2,600 | 2,630 | 9,900 | 263 |
| 2001-03-19 | 2,730 | 2,730 | 2,600 | 2,680 | 12,300 | 268 |
| 2001-03-16 | 2,800 | 2,800 | 2,700 | 2,770 | 7,000 | 277 |
| 2001-03-15 | 2,795 | 2,800 | 2,700 | 2,750 | 16,300 | 275 |
| 2001-03-14 | 2,880 | 2,940 | 2,820 | 2,900 | 7,800 | 290 |
| 2001-03-13 | 2,795 | 2,795 | 2,550 | 2,760 | 10,500 | 276 |
| 2001-03-12 | 2,850 | 2,860 | 2,680 | 2,800 | 16,500 | 280 |
| 2001-03-09 | 3,100 | 3,110 | 2,900 | 2,900 | 20,600 | 290 |
| 2001-03-08 | 3,220 | 3,230 | 3,100 | 3,150 | 11,000 | 315 |
| 2001-03-07 | 3,500 | 3,500 | 3,250 | 3,390 | 13,800 | 339 |
| 2001-03-06 | 3,180 | 3,300 | 3,050 | 3,300 | 17,800 | 330 |
| 2001-03-05 | 3,200 | 3,290 | 3,030 | 3,030 | 26,900 | 303 |
| 2001-03-02 | 3,300 | 3,500 | 3,300 | 3,500 | 17,400 | 350 |
| 2001-03-01 | 3,500 | 3,560 | 3,290 | 3,400 | 22,200 | 340 |
| 2001-02-28 | 3,350 | 3,510 | 3,110 | 3,500 | 91,600 | 350 |
| 2001-02-27 | 3,600 | 3,700 | 3,600 | 3,600 | 91,500 | 360 |
| 2001-02-22 | 5,200 | 5,680 | 5,000 | 5,600 | 22,900 | 560 |
| 2001-02-21 | 5,340 | 5,400 | 5,190 | 5,400 | 8,800 | 540 |
| 2001-02-20 | 5,680 | 5,680 | 5,300 | 5,350 | 9,300 | 535 |
| 2001-02-19 | 5,500 | 5,800 | 5,300 | 5,480 | 33,200 | 548 |
| 2001-02-16 | 5,100 | 5,500 | 5,100 | 5,500 | 63,200 | 550 |
| 2001-02-15 | 4,810 | 5,040 | 4,800 | 5,040 | 16,900 | 504 |
| 2001-02-14 | 4,580 | 4,740 | 4,400 | 4,680 | 47,400 | 468 |
| 2001-02-13 | 5,490 | 5,490 | 5,010 | 5,030 | 9,400 | 503 |
| 2001-02-09 | 5,100 | 5,340 | 5,100 | 5,340 | 12,100 | 534 |
| 2001-02-08 | 5,310 | 5,310 | 4,810 | 4,950 | 24,800 | 495 |
| 2001-02-07 | 4,900 | 5,600 | 4,900 | 5,500 | 78,400 | 550 |
| 2001-02-06 | 6,290 | 6,290 | 5,620 | 5,900 | 12,700 | 590 |
| 2001-02-05 | 5,600 | 6,100 | 5,500 | 5,890 | 11,800 | 589 |
| 2001-02-02 | 6,500 | 6,800 | 5,800 | 5,900 | 69,700 | 590 |
| 2001-02-01 | 5,400 | 6,100 | 5,350 | 6,100 | 109,300 | 610 |
| 2001-01-31 | 4,750 | 5,100 | 4,690 | 5,100 | 30,700 | 510 |
| 2001-01-30 | 4,500 | 4,640 | 4,500 | 4,600 | 11,000 | 460 |
| 2001-01-29 | 4,690 | 4,690 | 4,500 | 4,500 | 2,400 | 450 |
| 2001-01-26 | 4,600 | 4,600 | 4,350 | 4,590 | 17,100 | 459 |
| 2001-01-25 | 4,450 | 4,600 | 4,450 | 4,600 | 10,800 | 460 |
| 2001-01-24 | 4,500 | 4,900 | 4,500 | 4,700 | 12,700 | 470 |
| 2001-01-23 | 4,550 | 4,550 | 4,380 | 4,460 | 2,900 | 446 |
| 2001-01-22 | 4,700 | 4,700 | 4,560 | 4,560 | 10,100 | 456 |
| 2001-01-19 | 4,700 | 4,900 | 4,590 | 4,900 | 23,100 | 490 |
| 2001-01-18 | 4,070 | 4,430 | 4,060 | 4,400 | 13,800 | 440 |
| 2001-01-17 | 4,050 | 4,050 | 3,900 | 3,930 | 7,600 | 393 |
| 2001-01-16 | 3,950 | 4,100 | 3,950 | 4,100 | 22,900 | 410 |
| 2001-01-15 | 3,910 | 3,990 | 3,900 | 3,910 | 5,100 | 391 |
| 2001-01-12 | 3,650 | 3,800 | 3,650 | 3,760 | 2,700 | 376 |
| 2001-01-11 | 3,830 | 3,830 | 3,650 | 3,650 | 28,400 | 365 |
| 2001-01-10 | 3,810 | 3,900 | 3,800 | 3,830 | 33,400 | 383 |
| 2001-01-09 | 3,740 | 3,860 | 3,700 | 3,800 | 4,800 | 380 |
| 2001-01-05 | 3,650 | 3,800 | 3,530 | 3,800 | 10,400 | 380 |
| 2001-01-04 | 4,010 | 4,040 | 3,990 | 4,000 | 700 | 400 |
分割・併合履歴 ： [2004-06-25]1株→10株
