7717 (株)ブイ・テクノロジー 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 | 500,001 | 540,000 | 500,001 | 540,000 | 42 | 900 |
| 2001-12-27 | 474,999 | 500,001 | 471,000 | 500,001 | 40 | 833.34 |
| 2001-12-26 | 479,001 | 479,001 | 459,999 | 474,999 | 19 | 791.67 |
| 2001-12-25 | 488,001 | 488,001 | 450,999 | 480,000 | 26 | 800 |
| 2001-12-21 | 525,000 | 525,000 | 500,001 | 500,001 | 22 | 833.34 |
| 2001-12-20 | 500,001 | 549,999 | 500,001 | 549,999 | 102 | 916.67 |
| 2001-12-19 | 540,000 | 540,000 | 500,001 | 500,001 | 51 | 833.34 |
| 2001-12-18 | 549,999 | 579,999 | 529,998 | 540,000 | 53 | 900 |
| 2001-12-17 | 519,999 | 555,000 | 514,998 | 555,000 | 82 | 925 |
| 2001-12-14 | 555,000 | 588,999 | 531,999 | 588,999 | 41 | 981.67 |
| 2001-12-13 | 637,998 | 637,998 | 592,998 | 601,998 | 81 | 1,003.33 |
| 2001-12-12 | 600,000 | 649,998 | 600,000 | 627,999 | 268 | 1,046.67 |
| 2001-12-11 | 555,000 | 600,000 | 549,999 | 600,000 | 96 | 1,000 |
| 2001-12-10 | 579,999 | 594,999 | 549,999 | 555,000 | 59 | 925 |
| 2001-12-07 | 549,999 | 600,000 | 520,998 | 579,999 | 188 | 966.67 |
| 2001-12-06 | 585,999 | 609,999 | 534,999 | 550,998 | 149 | 918.33 |
| 2001-12-05 | 491,001 | 516,000 | 485,001 | 516,000 | 117 | 860 |
| 2001-12-04 | 414,999 | 465,999 | 410,001 | 465,999 | 81 | 776.67 |
| 2001-12-03 | 422,001 | 422,001 | 411,999 | 416,001 | 19 | 693.34 |
| 2001-11-30 | 402,000 | 414,999 | 402,000 | 402,000 | 24 | 670 |
| 2001-11-29 | 398,001 | 414,999 | 396,000 | 402,000 | 45 | 670 |
| 2001-11-28 | 429,999 | 429,999 | 399,999 | 408,000 | 25 | 680 |
| 2001-11-27 | 410,001 | 429,999 | 405,000 | 429,000 | 41 | 715 |
| 2001-11-26 | 401,001 | 410,001 | 378,000 | 399,999 | 55 | 666.67 |
| 2001-11-22 | 383,001 | 411,000 | 383,001 | 399,999 | 227 | 666.67 |
| 2001-11-20 | 540,000 | 540,000 | 529,998 | 532,998 | 17 | 888.33 |
| 2001-11-19 | 570,000 | 570,000 | 519,999 | 540,000 | 28 | 900 |
| 2001-11-16 | 600,000 | 604,998 | 570,000 | 570,000 | 43 | 950 |
| 2001-11-15 | 574,998 | 600,000 | 555,000 | 600,000 | 76 | 1,000 |
| 2001-11-14 | 570,000 | 619,998 | 570,000 | 580,998 | 79 | 968.33 |
| 2001-11-13 | 549,999 | 555,000 | 510,000 | 555,000 | 114 | 925 |
| 2001-11-12 | 609,999 | 609,999 | 579,999 | 579,999 | 46 | 966.67 |
| 2001-11-09 | 699,999 | 729,999 | 630,000 | 679,998 | 265 | 1,133.33 |
| 2001-11-08 | 549,999 | 639,999 | 543,000 | 639,999 | 196 | 1,066.67 |
| 2001-11-07 | 549,999 | 570,000 | 510,000 | 540,000 | 158 | 900 |
| 2001-11-06 | 529,998 | 529,998 | 504,999 | 529,998 | 216 | 883.33 |
| 2001-11-05 | 431,001 | 480,000 | 425,001 | 480,000 | 77 | 800 |
| 2001-11-02 | 444,999 | 444,999 | 425,001 | 429,999 | 121 | 716.67 |
| 2001-11-01 | 378,999 | 420,000 | 378,999 | 405,000 | 56 | 675 |
| 2001-10-31 | 380,001 | 380,001 | 375,000 | 375,000 | 42 | 625 |
| 2001-10-30 | 401,001 | 401,001 | 384,000 | 390,000 | 25 | 650 |
| 2001-10-29 | 416,001 | 425,001 | 408,999 | 408,999 | 43 | 681.67 |
| 2001-10-26 | 431,001 | 431,001 | 414,999 | 414,999 | 19 | 691.67 |
| 2001-10-25 | 420,999 | 429,000 | 414,999 | 414,999 | 24 | 691.67 |
| 2001-10-24 | 423,000 | 425,001 | 414,999 | 420,000 | 18 | 700 |
| 2001-10-23 | 444,999 | 444,999 | 420,999 | 420,999 | 38 | 701.67 |
| 2001-10-22 | 440,001 | 450,000 | 432,000 | 432,000 | 58 | 720 |
| 2001-10-19 | 420,000 | 429,999 | 414,999 | 426,000 | 39 | 710 |
| 2001-10-18 | 420,999 | 429,999 | 410,001 | 410,001 | 75 | 683.34 |
| 2001-10-17 | 414,999 | 450,999 | 414,999 | 450,999 | 138 | 751.67 |
| 2001-10-16 | 390,000 | 404,001 | 390,000 | 401,001 | 52 | 668.34 |
| 2001-10-15 | 396,000 | 399,999 | 369,999 | 369,999 | 26 | 616.67 |
| 2001-10-12 | 402,000 | 405,000 | 395,001 | 395,001 | 37 | 658.34 |
| 2001-10-11 | 360,000 | 390,000 | 360,000 | 380,001 | 45 | 633.34 |
| 2001-10-10 | 365,001 | 365,001 | 345,000 | 351,000 | 20 | 585 |
| 2001-10-09 | 380,001 | 380,001 | 360,000 | 369,999 | 22 | 616.67 |
| 2001-10-05 | 399,999 | 399,999 | 384,999 | 387,000 | 22 | 645 |
| 2001-10-04 | 410,001 | 410,001 | 390,000 | 393,000 | 28 | 655 |
| 2001-10-03 | 410,001 | 420,000 | 390,000 | 399,999 | 61 | 666.67 |
| 2001-10-02 | 393,000 | 417,999 | 380,001 | 399,999 | 116 | 666.67 |
| 2001-10-01 | 324,000 | 368,001 | 324,000 | 368,001 | 34 | 613.34 |
| 2001-09-28 | 305,001 | 318,999 | 305,001 | 318,999 | 6 | 531.67 |
| 2001-09-27 | 315,000 | 315,000 | 306,999 | 306,999 | 31 | 511.67 |
| 2001-09-26 | 309,999 | 309,999 | 309,000 | 309,999 | 11 | 516.67 |
| 2001-09-25 | 320,001 | 324,999 | 311,001 | 311,001 | 21 | 518.34 |
| 2001-09-21 | 309,999 | 318,999 | 306,999 | 315,999 | 33 | 526.67 |
| 2001-09-20 | 306,000 | 312,999 | 306,000 | 308,001 | 39 | 513.34 |
| 2001-09-19 | 315,000 | 324,000 | 311,001 | 320,001 | 27 | 533.34 |
| 2001-09-18 | 320,001 | 324,000 | 315,000 | 315,000 | 13 | 525 |
| 2001-09-17 | 345,999 | 345,999 | 311,001 | 324,000 | 28 | 540 |
| 2001-09-14 | 354,999 | 360,000 | 345,999 | 345,999 | 51 | 576.67 |
| 2001-09-13 | 350,001 | 350,001 | 335,001 | 348,000 | 25 | 580 |
| 2001-09-11 | 369,999 | 381,000 | 365,001 | 380,001 | 91 | 633.34 |
| 2001-09-10 | 368,001 | 384,999 | 365,001 | 369,999 | 67 | 616.67 |
| 2001-09-07 | 366,000 | 368,001 | 350,001 | 368,001 | 28 | 613.34 |
| 2001-09-06 | 375,000 | 375,000 | 366,000 | 366,000 | 10 | 610 |
| 2001-09-05 | 380,001 | 380,001 | 369,999 | 375,999 | 18 | 626.67 |
| 2001-09-04 | 390,000 | 390,000 | 375,999 | 380,001 | 13 | 633.34 |
| 2001-09-03 | 399,000 | 399,000 | 380,001 | 390,000 | 10 | 650 |
| 2001-08-31 | 399,999 | 399,999 | 390,000 | 399,999 | 17 | 666.67 |
| 2001-08-30 | 420,999 | 420,999 | 399,999 | 399,999 | 13 | 666.67 |
| 2001-08-29 | 429,999 | 429,999 | 420,999 | 420,999 | 11 | 701.67 |
| 2001-08-28 | 449,001 | 450,000 | 420,999 | 429,999 | 16 | 716.67 |
| 2001-08-27 | 435,000 | 452,001 | 429,999 | 450,000 | 34 | 750 |
| 2001-08-24 | 429,999 | 431,001 | 420,000 | 429,999 | 15 | 716.67 |
| 2001-08-23 | 465,000 | 474,999 | 435,000 | 435,000 | 24 | 725 |
| 2001-08-22 | 480,000 | 482,001 | 465,000 | 465,000 | 24 | 775 |
| 2001-08-21 | 491,001 | 510,000 | 491,001 | 500,001 | 12 | 833.34 |
| 2001-08-20 | 504,999 | 504,999 | 480,000 | 480,999 | 21 | 801.67 |
| 2001-08-17 | 529,998 | 540,000 | 525,000 | 525,000 | 24 | 875 |
| 2001-08-16 | 523,998 | 523,998 | 510,000 | 522,999 | 13 | 871.67 |
| 2001-08-15 | 562,998 | 562,998 | 528,999 | 534,999 | 33 | 891.67 |
| 2001-08-14 | 591,000 | 600,000 | 579,000 | 579,999 | 10 | 966.67 |
| 2001-08-13 | 600,999 | 600,999 | 589,998 | 591,000 | 8 | 985 |
| 2001-08-10 | 600,999 | 609,999 | 589,998 | 609,999 | 38 | 1,016.66 |
| 2001-08-09 | 649,998 | 649,998 | 618,000 | 618,000 | 11 | 1,030 |
| 2001-08-08 | 649,998 | 660,000 | 639,999 | 660,000 | 21 | 1,100 |
| 2001-08-07 | 649,998 | 666,999 | 649,998 | 664,998 | 19 | 1,108.33 |
| 2001-08-06 | 699,999 | 699,999 | 669,999 | 669,999 | 22 | 1,116.67 |
| 2001-08-03 | 709,998 | 709,998 | 690,000 | 690,000 | 5 | 1,150 |
| 2001-08-02 | 729,999 | 729,999 | 729,999 | 729,999 | 4 | 1,216.67 |
| 2001-08-01 | 744,999 | 744,999 | 720,000 | 729,999 | 6 | 1,216.67 |
| 2001-07-31 | 738,999 | 738,999 | 720,000 | 720,000 | 10 | 1,200 |
| 2001-07-30 | 769,998 | 769,998 | 750,000 | 750,000 | 12 | 1,250 |
| 2001-07-27 | 769,998 | 769,998 | 765,000 | 769,998 | 5 | 1,283.33 |
| 2001-07-26 | 789,999 | 789,999 | 769,998 | 769,998 | 4 | 1,283.33 |
| 2001-07-25 | 750,000 | 759,999 | 750,000 | 759,999 | 4 | 1,266.67 |
| 2001-07-24 | 799,998 | 799,998 | 789,999 | 789,999 | 4 | 1,316.67 |
| 2001-07-23 | 825,999 | 825,999 | 780,000 | 819,999 | 12 | 1,366.67 |
| 2001-07-19 | 808,998 | 829,998 | 808,998 | 828,999 | 15 | 1,381.67 |
| 2001-07-18 | 840,999 | 840,999 | 780,000 | 780,000 | 13 | 1,300 |
| 2001-07-17 | 858,000 | 867,999 | 834,999 | 840,000 | 18 | 1,400 |
| 2001-07-16 | 739,998 | 837,999 | 739,998 | 837,999 | 16 | 1,396.67 |
| 2001-07-13 | 729,999 | 739,998 | 720,000 | 738,000 | 9 | 1,230 |
| 2001-07-12 | 700,998 | 700,998 | 700,998 | 700,998 | 1 | 1,168.33 |
| 2001-07-11 | 709,998 | 720,000 | 706,998 | 720,000 | 13 | 1,200 |
| 2001-07-10 | 679,998 | 729,999 | 679,998 | 729,999 | 13 | 1,216.67 |
| 2001-07-09 | 687,999 | 687,999 | 664,998 | 679,998 | 12 | 1,133.33 |
| 2001-07-06 | 709,998 | 709,998 | 696,999 | 709,998 | 10 | 1,183.33 |
| 2001-07-05 | 750,999 | 750,999 | 709,998 | 709,998 | 8 | 1,183.33 |
| 2001-07-04 | 778,998 | 778,998 | 739,998 | 739,998 | 6 | 1,233.33 |
| 2001-07-03 | 801,999 | 801,999 | 750,000 | 780,000 | 13 | 1,300 |
| 2001-07-02 | 829,998 | 829,998 | 799,998 | 801,999 | 8 | 1,336.67 |
| 2001-06-29 | 849,999 | 849,999 | 819,999 | 840,000 | 17 | 1,400 |
| 2001-06-28 | 849,999 | 849,999 | 846,000 | 849,999 | 4 | 1,416.67 |
| 2001-06-27 | 843,999 | 870,000 | 843,999 | 870,000 | 16 | 1,450 |
| 2001-06-26 | 870,000 | 870,000 | 825,000 | 844,998 | 20 | 1,408.33 |
| 2001-06-25 | 900,000 | 900,000 | 859,998 | 870,000 | 7 | 1,450 |
| 2001-06-22 | 871,998 | 909,999 | 865,998 | 900,000 | 14 | 1,500 |
| 2001-06-21 | 909,999 | 909,999 | 879,999 | 900,000 | 7 | 1,500 |
| 2001-06-20 | 903,000 | 909,999 | 900,000 | 909,999 | 13 | 1,516.67 |
| 2001-06-19 | 865,998 | 930,000 | 865,998 | 930,000 | 5 | 1,550 |
| 2001-06-18 | 930,000 | 930,000 | 855,999 | 855,999 | 6 | 1,426.67 |
| 2001-06-15 | 979,998 | 979,998 | 930,000 | 930,000 | 8 | 1,550 |
| 2001-06-14 | 1,010,000 | 1,010,000 | 979,998 | 979,998 | 3 | 1,633.33 |
| 2001-06-13 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 3 | 1,683.33 |
| 2001-06-12 | 1,050,000 | 1,050,000 | 1,010,000 | 1,010,000 | 2 | 1,683.33 |
| 2001-06-11 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 5 | 1,750 |
| 2001-06-08 | 1,050,000 | 1,080,000 | 1,050,000 | 1,080,000 | 13 | 1,800 |
| 2001-06-07 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 9 | 1,750 |
| 2001-06-06 | 1,100,000 | 1,100,000 | 1,050,000 | 1,050,000 | 8 | 1,750 |
| 2001-06-05 | 1,110,000 | 1,110,000 | 1,090,000 | 1,100,000 | 9 | 1,833.33 |
| 2001-06-04 | 1,100,000 | 1,120,000 | 1,100,000 | 1,100,000 | 10 | 1,833.33 |
| 2001-06-01 | 1,100,000 | 1,130,000 | 1,100,000 | 1,100,000 | 10 | 1,833.33 |
| 2001-05-31 | 1,150,000 | 1,150,000 | 1,100,000 | 1,100,000 | 11 | 1,833.33 |
| 2001-05-30 | 1,170,000 | 1,180,000 | 1,110,000 | 1,120,000 | 24 | 1,866.67 |
| 2001-05-29 | 1,200,000 | 1,200,000 | 1,180,000 | 1,180,000 | 8 | 1,966.67 |
| 2001-05-28 | 1,250,000 | 1,250,000 | 1,200,000 | 1,200,000 | 3 | 2,000 |
| 2001-05-25 | 1,220,000 | 1,250,000 | 1,220,000 | 1,250,000 | 3 | 2,083.33 |
| 2001-05-24 | 1,250,000 | 1,250,000 | 1,190,000 | 1,240,000 | 50 | 2,066.67 |
| 2001-05-23 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 14 | 2,133.33 |
| 2001-05-22 | 1,380,000 | 1,380,000 | 1,320,000 | 1,350,000 | 89 | 2,250 |
| 2001-05-21 | 1,280,000 | 1,340,000 | 1,280,000 | 1,310,000 | 17 | 2,183.33 |
| 2001-05-18 | 1,300,000 | 1,310,000 | 1,280,000 | 1,300,000 | 25 | 2,166.67 |
| 2001-05-17 | 1,340,000 | 1,350,000 | 1,290,000 | 1,290,000 | 14 | 2,150 |
| 2001-05-16 | 1,280,000 | 1,340,000 | 1,280,000 | 1,340,000 | 21 | 2,233.33 |
| 2001-05-15 | 1,250,000 | 1,290,000 | 1,240,000 | 1,280,000 | 13 | 2,133.33 |
| 2001-05-14 | 1,300,000 | 1,320,000 | 1,300,000 | 1,300,000 | 19 | 2,166.67 |
| 2001-05-11 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 13 | 2,133.33 |
| 2001-05-10 | 1,300,000 | 1,360,000 | 1,290,000 | 1,290,000 | 18 | 2,150 |
| 2001-05-09 | 1,330,000 | 1,330,000 | 1,270,000 | 1,300,000 | 14 | 2,166.67 |
| 2001-05-08 | 1,280,000 | 1,300,000 | 1,270,000 | 1,300,000 | 18 | 2,166.67 |
| 2001-05-07 | 1,310,000 | 1,310,000 | 1,270,000 | 1,270,000 | 13 | 2,116.67 |
| 2001-05-02 | 1,360,000 | 1,360,000 | 1,250,000 | 1,250,000 | 14 | 2,083.33 |
| 2001-05-01 | 1,230,000 | 1,340,000 | 1,230,000 | 1,320,000 | 20 | 2,200 |
| 2001-04-27 | 1,230,000 | 1,230,000 | 1,200,000 | 1,200,000 | 4 | 2,000 |
| 2001-04-26 | 1,230,000 | 1,230,000 | 1,200,000 | 1,230,000 | 11 | 2,050 |
| 2001-04-25 | 1,260,000 | 1,260,000 | 1,200,000 | 1,210,000 | 18 | 2,016.67 |
| 2001-04-24 | 1,250,000 | 1,260,000 | 1,250,000 | 1,250,000 | 11 | 2,083.33 |
| 2001-04-23 | 1,290,000 | 1,310,000 | 1,250,000 | 1,250,000 | 15 | 2,083.33 |
| 2001-04-20 | 1,370,000 | 1,370,000 | 1,320,000 | 1,330,000 | 12 | 2,216.67 |
| 2001-04-19 | 1,370,000 | 1,400,000 | 1,330,000 | 1,340,000 | 40 | 2,233.33 |
| 2001-04-18 | 1,220,000 | 1,340,000 | 1,220,000 | 1,340,000 | 37 | 2,233.33 |
| 2001-04-17 | 1,270,000 | 1,280,000 | 1,230,000 | 1,230,000 | 17 | 2,050 |
| 2001-04-16 | 1,270,000 | 1,300,000 | 1,240,000 | 1,280,000 | 31 | 2,133.33 |
| 2001-04-13 | 1,190,000 | 1,300,000 | 1,190,000 | 1,300,000 | 38 | 2,166.67 |
| 2001-04-12 | 1,170,000 | 1,180,000 | 1,150,000 | 1,150,000 | 8 | 1,916.67 |
| 2001-04-11 | 1,170,000 | 1,170,000 | 1,120,000 | 1,160,000 | 5 | 1,933.33 |
| 2001-04-10 | 1,120,000 | 1,120,000 | 1,100,000 | 1,110,000 | 7 | 1,850 |
| 2001-04-09 | 1,170,000 | 1,170,000 | 1,150,000 | 1,150,000 | 7 | 1,916.67 |
| 2001-04-06 | 1,230,000 | 1,250,000 | 1,100,000 | 1,110,000 | 28 | 1,850 |
| 2001-04-05 | 1,150,000 | 1,230,000 | 1,150,000 | 1,180,000 | 23 | 1,966.67 |
| 2001-04-04 | 1,180,000 | 1,180,000 | 1,100,000 | 1,140,000 | 50 | 1,900 |
| 2001-04-03 | 1,230,000 | 1,230,000 | 1,170,000 | 1,220,000 | 20 | 2,033.33 |
| 2001-04-02 | 1,310,000 | 1,310,000 | 1,240,000 | 1,240,000 | 9 | 2,066.67 |
| 2001-03-30 | 1,270,000 | 1,310,000 | 1,260,000 | 1,310,000 | 10 | 2,183.33 |
| 2001-03-29 | 1,280,000 | 1,300,000 | 1,230,000 | 1,280,000 | 15 | 2,133.33 |
| 2001-03-28 | 1,340,000 | 1,340,000 | 1,270,000 | 1,290,000 | 23 | 2,150 |
| 2001-03-27 | 1,420,000 | 1,420,000 | 1,320,000 | 1,330,000 | 10 | 2,216.67 |
| 2001-03-26 | 1,350,000 | 1,400,000 | 1,350,000 | 1,400,000 | 75 | 2,333.33 |
| 2001-03-23 | 1,100,000 | 1,290,000 | 1,100,000 | 1,280,000 | 53 | 2,133.33 |
| 2001-03-22 | 1,190,000 | 1,190,000 | 1,090,000 | 1,120,000 | 38 | 1,866.67 |
| 2001-03-21 | 1,140,000 | 1,220,000 | 1,130,000 | 1,170,000 | 55 | 1,950 |
| 2001-03-19 | 1,140,000 | 1,200,000 | 1,110,000 | 1,110,000 | 13 | 1,850 |
| 2001-03-16 | 1,200,000 | 1,240,000 | 1,140,000 | 1,140,000 | 19 | 1,900 |
| 2001-03-15 | 1,090,000 | 1,200,000 | 1,090,000 | 1,160,000 | 7 | 1,933.33 |
| 2001-03-14 | 1,210,000 | 1,280,000 | 1,180,000 | 1,210,000 | 25 | 2,016.67 |
| 2001-03-13 | 1,080,000 | 1,230,000 | 1,080,000 | 1,230,000 | 24 | 2,050 |
| 2001-03-12 | 1,340,000 | 1,340,000 | 1,260,000 | 1,260,000 | 9 | 2,100 |
| 2001-03-09 | 1,450,000 | 1,450,000 | 1,350,000 | 1,350,000 | 6 | 2,250 |
| 2001-03-08 | 1,370,000 | 1,450,000 | 1,310,000 | 1,450,000 | 28 | 2,416.67 |
| 2001-03-07 | 1,420,000 | 1,500,000 | 1,380,000 | 1,380,000 | 32 | 2,300 |
| 2001-03-06 | 1,210,000 | 1,360,000 | 1,210,000 | 1,340,000 | 29 | 2,233.33 |
| 2001-03-05 | 1,200,000 | 1,200,000 | 1,160,000 | 1,160,000 | 6 | 1,933.33 |
| 2001-03-02 | 1,300,000 | 1,300,000 | 1,210,000 | 1,270,000 | 21 | 2,116.67 |
| 2001-03-01 | 1,430,000 | 1,450,000 | 1,350,000 | 1,350,000 | 22 | 2,250 |
| 2001-02-28 | 1,450,000 | 1,540,000 | 1,400,000 | 1,490,000 | 49 | 2,483.33 |
| 2001-02-27 | 1,610,000 | 1,650,000 | 1,500,000 | 1,500,000 | 42 | 2,500 |
| 2001-02-26 | 1,740,000 | 1,740,000 | 1,600,000 | 1,600,000 | 38 | 2,666.67 |
| 2001-02-23 | 1,590,000 | 1,730,000 | 1,590,000 | 1,650,000 | 72 | 2,750 |
| 2001-02-22 | 1,730,000 | 1,730,000 | 1,580,000 | 1,610,000 | 60 | 2,683.33 |
| 2001-02-21 | 1,760,000 | 1,810,000 | 1,720,000 | 1,760,000 | 81 | 2,933.33 |
| 2001-02-20 | 1,800,000 | 1,860,000 | 1,720,000 | 1,820,000 | 141 | 3,033.33 |
| 2001-02-19 | 1,700,000 | 1,790,000 | 1,610,000 | 1,770,000 | 76 | 2,950 |
| 2001-02-16 | 1,720,000 | 1,810,000 | 1,700,000 | 1,700,000 | 115 | 2,833.33 |
| 2001-02-15 | 1,800,000 | 1,880,000 | 1,720,000 | 1,750,000 | 206 | 2,916.67 |
| 2001-02-14 | 1,750,000 | 1,900,000 | 1,660,000 | 1,840,000 | 424 | 3,066.67 |
| 2001-02-13 | 1,440,000 | 1,620,000 | 1,440,000 | 1,620,000 | 295 | 2,700 |
| 2001-02-09 | 1,420,000 | 1,430,000 | 1,380,000 | 1,420,000 | 63 | 2,366.67 |
| 2001-02-08 | 1,460,000 | 1,460,000 | 1,360,000 | 1,380,000 | 47 | 2,300 |
| 2001-02-07 | 1,500,000 | 1,510,000 | 1,400,000 | 1,460,000 | 103 | 2,433.33 |
| 2001-02-06 | 1,350,000 | 1,480,000 | 1,350,000 | 1,410,000 | 144 | 2,350 |
| 2001-02-05 | 1,350,000 | 1,480,000 | 1,270,000 | 1,350,000 | 136 | 2,250 |
| 2001-02-02 | 1,490,000 | 1,580,000 | 1,380,000 | 1,380,000 | 384 | 2,300 |
| 2001-02-01 | 1,220,000 | 1,430,000 | 1,190,000 | 1,430,000 | 318 | 2,383.33 |
| 2001-01-31 | 1,130,000 | 1,250,000 | 1,110,000 | 1,230,000 | 266 | 2,050 |
| 2001-01-30 | 990,000 | 1,070,000 | 990,000 | 1,070,000 | 185 | 1,783.33 |
| 2001-01-29 | 990,000 | 1,030,000 | 969,999 | 969,999 | 24 | 1,616.67 |
| 2001-01-26 | 1,020,000 | 1,090,000 | 979,998 | 990,000 | 168 | 1,650 |
| 2001-01-25 | 909,999 | 999,999 | 900,000 | 999,999 | 223 | 1,666.67 |
| 2001-01-24 | 900,000 | 909,000 | 859,998 | 889,998 | 51 | 1,483.33 |
| 2001-01-23 | 919,998 | 930,000 | 879,999 | 900,000 | 70 | 1,500 |
| 2001-01-22 | 925,998 | 990,000 | 900,000 | 919,998 | 130 | 1,533.33 |
| 2001-01-19 | 903,000 | 903,000 | 900,000 | 903,000 | 104 | 1,505 |
| 2001-01-17 | 652,998 | 690,000 | 649,998 | 679,998 | 26 | 1,133.33 |
| 2001-01-16 | 600,999 | 630,000 | 600,000 | 603,000 | 34 | 1,005 |
| 2001-01-15 | 633,000 | 660,000 | 594,000 | 594,999 | 85 | 991.67 |
| 2001-01-12 | 678,999 | 678,999 | 622,998 | 622,998 | 11 | 1,038.33 |
| 2001-01-11 | 735,000 | 735,000 | 657,999 | 679,998 | 25 | 1,133.33 |
| 2001-01-10 | 729,999 | 780,000 | 729,999 | 777,999 | 15 | 1,296.67 |
| 2001-01-09 | 750,999 | 759,999 | 720,000 | 729,999 | 9 | 1,216.67 |
| 2001-01-05 | 819,000 | 819,999 | 789,999 | 789,999 | 6 | 1,316.67 |
| 2001-01-04 | 819,999 | 819,999 | 819,999 | 819,999 | 2 | 1,366.67 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
