8179 ロイヤルホールディングス(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 | 978 | 984 | 973 | 980 | 23,000 | 980 |
| 2001-12-27 | 973 | 983 | 973 | 977 | 27,000 | 977 |
| 2001-12-26 | 956 | 987 | 956 | 970 | 63,000 | 970 |
| 2001-12-25 | 941 | 966 | 941 | 954 | 147,000 | 954 |
| 2001-12-21 | 1,023 | 1,043 | 1,023 | 1,043 | 123,000 | 1,043 |
| 2001-12-20 | 1,017 | 1,029 | 1,017 | 1,029 | 62,000 | 1,029 |
| 2001-12-19 | 1,040 | 1,040 | 1,016 | 1,024 | 74,000 | 1,024 |
| 2001-12-18 | 1,050 | 1,056 | 1,041 | 1,042 | 53,000 | 1,042 |
| 2001-12-17 | 1,059 | 1,060 | 1,050 | 1,057 | 43,000 | 1,057 |
| 2001-12-14 | 1,080 | 1,080 | 1,058 | 1,058 | 83,000 | 1,058 |
| 2001-12-13 | 1,064 | 1,072 | 1,061 | 1,061 | 26,000 | 1,061 |
| 2001-12-12 | 1,055 | 1,064 | 1,050 | 1,057 | 34,000 | 1,057 |
| 2001-12-11 | 1,064 | 1,064 | 1,055 | 1,055 | 19,000 | 1,055 |
| 2001-12-10 | 1,070 | 1,075 | 1,060 | 1,066 | 31,000 | 1,066 |
| 2001-12-07 | 1,074 | 1,079 | 1,073 | 1,079 | 14,000 | 1,079 |
| 2001-12-06 | 1,075 | 1,079 | 1,074 | 1,078 | 18,000 | 1,078 |
| 2001-12-05 | 1,078 | 1,078 | 1,070 | 1,074 | 13,000 | 1,074 |
| 2001-12-04 | 1,065 | 1,080 | 1,062 | 1,080 | 26,000 | 1,080 |
| 2001-12-03 | 1,060 | 1,073 | 1,060 | 1,061 | 17,000 | 1,061 |
| 2001-11-30 | 1,070 | 1,074 | 1,056 | 1,058 | 30,000 | 1,058 |
| 2001-11-29 | 1,086 | 1,086 | 1,070 | 1,070 | 17,000 | 1,070 |
| 2001-11-28 | 1,095 | 1,099 | 1,080 | 1,088 | 29,000 | 1,088 |
| 2001-11-27 | 1,085 | 1,087 | 1,077 | 1,085 | 22,000 | 1,085 |
| 2001-11-26 | 1,052 | 1,075 | 1,052 | 1,075 | 22,000 | 1,075 |
| 2001-11-22 | 1,054 | 1,055 | 1,050 | 1,055 | 16,000 | 1,055 |
| 2001-11-21 | 1,056 | 1,060 | 1,056 | 1,059 | 17,000 | 1,059 |
| 2001-11-20 | 1,062 | 1,065 | 1,059 | 1,059 | 14,000 | 1,059 |
| 2001-11-19 | 1,065 | 1,072 | 1,061 | 1,067 | 40,000 | 1,067 |
| 2001-11-16 | 1,069 | 1,070 | 1,056 | 1,069 | 20,000 | 1,069 |
| 2001-11-15 | 1,059 | 1,071 | 1,050 | 1,071 | 21,000 | 1,071 |
| 2001-11-14 | 1,082 | 1,082 | 1,056 | 1,057 | 15,000 | 1,057 |
| 2001-11-13 | 1,050 | 1,050 | 1,041 | 1,042 | 15,000 | 1,042 |
| 2001-11-12 | 1,051 | 1,051 | 1,041 | 1,049 | 16,000 | 1,049 |
| 2001-11-09 | 1,056 | 1,057 | 1,030 | 1,049 | 21,000 | 1,049 |
| 2001-11-08 | 1,050 | 1,050 | 1,048 | 1,050 | 18,000 | 1,050 |
| 2001-11-07 | 1,049 | 1,050 | 1,041 | 1,050 | 23,000 | 1,050 |
| 2001-11-06 | 1,050 | 1,050 | 1,041 | 1,049 | 19,000 | 1,049 |
| 2001-11-05 | 1,050 | 1,050 | 1,031 | 1,044 | 17,000 | 1,044 |
| 2001-11-02 | 1,050 | 1,050 | 1,039 | 1,050 | 35,000 | 1,050 |
| 2001-11-01 | 1,071 | 1,071 | 1,050 | 1,051 | 21,000 | 1,051 |
| 2001-10-31 | 1,056 | 1,072 | 1,051 | 1,051 | 32,000 | 1,051 |
| 2001-10-30 | 1,090 | 1,090 | 1,069 | 1,069 | 21,000 | 1,069 |
| 2001-10-29 | 1,130 | 1,130 | 1,110 | 1,110 | 18,000 | 1,110 |
| 2001-10-26 | 1,100 | 1,110 | 1,100 | 1,105 | 37,000 | 1,105 |
| 2001-10-25 | 1,062 | 1,085 | 1,062 | 1,079 | 31,000 | 1,079 |
| 2001-10-24 | 1,011 | 1,062 | 1,011 | 1,048 | 39,000 | 1,048 |
| 2001-10-23 | 1,013 | 1,015 | 1,006 | 1,011 | 23,000 | 1,011 |
| 2001-10-22 | 1,019 | 1,019 | 1,007 | 1,014 | 16,000 | 1,014 |
| 2001-10-19 | 995 | 1,005 | 995 | 1,005 | 10,000 | 1,005 |
| 2001-10-18 | 998 | 998 | 995 | 995 | 26,000 | 995 |
| 2001-10-17 | 1,003 | 1,003 | 995 | 1,002 | 23,000 | 1,002 |
| 2001-10-16 | 1,009 | 1,010 | 1,000 | 1,001 | 26,000 | 1,001 |
| 2001-10-15 | 1,004 | 1,013 | 1,004 | 1,010 | 24,000 | 1,010 |
| 2001-10-12 | 1,007 | 1,015 | 1,000 | 1,014 | 35,000 | 1,014 |
| 2001-10-11 | 1,004 | 1,005 | 992 | 1,004 | 36,000 | 1,004 |
| 2001-10-10 | 1,001 | 1,009 | 999 | 1,000 | 23,000 | 1,000 |
| 2001-10-09 | 993 | 1,004 | 985 | 995 | 31,000 | 995 |
| 2001-10-05 | 1,010 | 1,010 | 1,006 | 1,008 | 13,000 | 1,008 |
| 2001-10-04 | 1,010 | 1,015 | 1,006 | 1,013 | 30,000 | 1,013 |
| 2001-10-03 | 1,019 | 1,019 | 1,006 | 1,006 | 26,000 | 1,006 |
| 2001-10-02 | 986 | 996 | 986 | 995 | 37,000 | 995 |
| 2001-10-01 | 981 | 998 | 980 | 986 | 64,000 | 986 |
| 2001-09-28 | 975 | 985 | 975 | 980 | 68,000 | 980 |
| 2001-09-27 | 976 | 989 | 973 | 982 | 20,000 | 982 |
| 2001-09-26 | 977 | 1,000 | 977 | 981 | 23,000 | 981 |
| 2001-09-25 | 1,010 | 1,010 | 970 | 975 | 35,000 | 975 |
| 2001-09-21 | 985 | 986 | 978 | 980 | 34,000 | 980 |
| 2001-09-20 | 990 | 997 | 986 | 997 | 44,000 | 997 |
| 2001-09-19 | 991 | 999 | 990 | 994 | 34,000 | 994 |
| 2001-09-18 | 967 | 998 | 967 | 990 | 20,000 | 990 |
| 2001-09-17 | 1,001 | 1,010 | 970 | 970 | 65,000 | 970 |
| 2001-09-14 | 1,028 | 1,028 | 1,000 | 1,001 | 93,000 | 1,001 |
| 2001-09-13 | 971 | 998 | 971 | 998 | 50,000 | 998 |
| 2001-09-12 | 969 | 991 | 969 | 984 | 45,000 | 984 |
| 2001-09-11 | 978 | 1,012 | 970 | 1,005 | 50,000 | 1,005 |
| 2001-09-10 | 1,010 | 1,015 | 985 | 985 | 89,000 | 985 |
| 2001-09-07 | 1,051 | 1,058 | 1,040 | 1,041 | 20,000 | 1,041 |
| 2001-09-06 | 1,060 | 1,070 | 1,059 | 1,060 | 15,000 | 1,060 |
| 2001-09-05 | 1,071 | 1,082 | 1,061 | 1,070 | 20,000 | 1,070 |
| 2001-09-04 | 1,050 | 1,070 | 1,049 | 1,069 | 27,000 | 1,069 |
| 2001-09-03 | 1,100 | 1,110 | 1,069 | 1,073 | 51,000 | 1,073 |
| 2001-08-31 | 1,156 | 1,156 | 1,136 | 1,136 | 53,000 | 1,136 |
| 2001-08-30 | 1,185 | 1,185 | 1,171 | 1,171 | 19,000 | 1,171 |
| 2001-08-29 | 1,180 | 1,190 | 1,180 | 1,181 | 11,000 | 1,181 |
| 2001-08-28 | 1,194 | 1,194 | 1,185 | 1,190 | 20,000 | 1,190 |
| 2001-08-27 | 1,171 | 1,190 | 1,171 | 1,190 | 12,000 | 1,190 |
| 2001-08-24 | 1,160 | 1,174 | 1,160 | 1,171 | 18,000 | 1,171 |
| 2001-08-23 | 1,161 | 1,166 | 1,161 | 1,161 | 11,000 | 1,161 |
| 2001-08-22 | 1,161 | 1,170 | 1,157 | 1,160 | 19,000 | 1,160 |
| 2001-08-21 | 1,170 | 1,170 | 1,153 | 1,153 | 11,000 | 1,153 |
| 2001-08-20 | 1,165 | 1,174 | 1,165 | 1,174 | 9,000 | 1,174 |
| 2001-08-17 | 1,182 | 1,188 | 1,163 | 1,163 | 18,000 | 1,163 |
| 2001-08-16 | 1,172 | 1,188 | 1,166 | 1,182 | 9,000 | 1,182 |
| 2001-08-15 | 1,153 | 1,178 | 1,153 | 1,163 | 10,000 | 1,163 |
| 2001-08-14 | 1,165 | 1,190 | 1,155 | 1,190 | 23,000 | 1,190 |
| 2001-08-13 | 1,150 | 1,168 | 1,150 | 1,167 | 15,000 | 1,167 |
| 2001-08-10 | 1,154 | 1,155 | 1,153 | 1,155 | 5,000 | 1,155 |
| 2001-08-09 | 1,155 | 1,164 | 1,155 | 1,160 | 11,000 | 1,160 |
| 2001-08-08 | 1,170 | 1,170 | 1,156 | 1,161 | 15,000 | 1,161 |
| 2001-08-07 | 1,160 | 1,170 | 1,156 | 1,170 | 14,000 | 1,170 |
| 2001-08-06 | 1,160 | 1,163 | 1,151 | 1,163 | 12,000 | 1,163 |
| 2001-08-03 | 1,163 | 1,166 | 1,163 | 1,166 | 6,000 | 1,166 |
| 2001-08-02 | 1,180 | 1,185 | 1,153 | 1,162 | 24,000 | 1,162 |
| 2001-08-01 | 1,162 | 1,165 | 1,162 | 1,165 | 11,000 | 1,165 |
| 2001-07-31 | 1,164 | 1,164 | 1,157 | 1,163 | 10,000 | 1,163 |
| 2001-07-30 | 1,155 | 1,156 | 1,155 | 1,156 | 4,000 | 1,156 |
| 2001-07-27 | 1,170 | 1,170 | 1,155 | 1,155 | 10,000 | 1,155 |
| 2001-07-26 | 1,166 | 1,187 | 1,165 | 1,171 | 13,000 | 1,171 |
| 2001-07-25 | 1,132 | 1,165 | 1,132 | 1,165 | 3,000 | 1,165 |
| 2001-07-24 | 1,120 | 1,150 | 1,120 | 1,150 | 19,000 | 1,150 |
| 2001-07-23 | 1,171 | 1,171 | 1,116 | 1,130 | 17,000 | 1,130 |
| 2001-07-19 | 1,185 | 1,190 | 1,180 | 1,189 | 17,000 | 1,189 |
| 2001-07-18 | 1,201 | 1,201 | 1,190 | 1,190 | 10,000 | 1,190 |
| 2001-07-17 | 1,202 | 1,214 | 1,202 | 1,212 | 7,000 | 1,212 |
| 2001-07-16 | 1,216 | 1,219 | 1,216 | 1,216 | 22,000 | 1,216 |
| 2001-07-13 | 1,196 | 1,197 | 1,190 | 1,196 | 13,000 | 1,196 |
| 2001-07-12 | 1,161 | 1,188 | 1,161 | 1,188 | 11,000 | 1,188 |
| 2001-07-11 | 1,201 | 1,201 | 1,161 | 1,161 | 18,000 | 1,161 |
| 2001-07-10 | 1,200 | 1,210 | 1,198 | 1,210 | 22,000 | 1,210 |
| 2001-07-09 | 1,215 | 1,215 | 1,200 | 1,214 | 31,000 | 1,214 |
| 2001-07-06 | 1,246 | 1,249 | 1,232 | 1,232 | 29,000 | 1,232 |
| 2001-07-05 | 1,245 | 1,249 | 1,243 | 1,243 | 14,000 | 1,243 |
| 2001-07-04 | 1,252 | 1,255 | 1,244 | 1,244 | 26,000 | 1,244 |
| 2001-07-03 | 1,253 | 1,257 | 1,250 | 1,250 | 12,000 | 1,250 |
| 2001-07-02 | 1,274 | 1,274 | 1,250 | 1,251 | 16,000 | 1,251 |
| 2001-06-29 | 1,265 | 1,279 | 1,265 | 1,275 | 16,000 | 1,275 |
| 2001-06-28 | 1,245 | 1,270 | 1,241 | 1,256 | 39,000 | 1,256 |
| 2001-06-27 | 1,260 | 1,260 | 1,241 | 1,241 | 43,000 | 1,241 |
| 2001-06-26 | 1,277 | 1,280 | 1,260 | 1,260 | 63,000 | 1,260 |
| 2001-06-25 | 1,300 | 1,326 | 1,297 | 1,302 | 170,000 | 1,302 |
| 2001-06-22 | 1,280 | 1,293 | 1,280 | 1,293 | 48,000 | 1,293 |
| 2001-06-21 | 1,280 | 1,280 | 1,270 | 1,279 | 20,000 | 1,279 |
| 2001-06-20 | 1,289 | 1,289 | 1,269 | 1,269 | 30,000 | 1,269 |
| 2001-06-19 | 1,269 | 1,296 | 1,269 | 1,277 | 59,000 | 1,277 |
| 2001-06-18 | 1,256 | 1,269 | 1,256 | 1,268 | 26,000 | 1,268 |
| 2001-06-15 | 1,265 | 1,265 | 1,254 | 1,256 | 26,000 | 1,256 |
| 2001-06-14 | 1,270 | 1,270 | 1,262 | 1,266 | 16,000 | 1,266 |
| 2001-06-13 | 1,260 | 1,270 | 1,260 | 1,270 | 20,000 | 1,270 |
| 2001-06-12 | 1,276 | 1,276 | 1,261 | 1,270 | 29,000 | 1,270 |
| 2001-06-11 | 1,252 | 1,310 | 1,252 | 1,277 | 43,000 | 1,277 |
| 2001-06-08 | 1,285 | 1,297 | 1,272 | 1,276 | 74,000 | 1,276 |
| 2001-06-07 | 1,275 | 1,280 | 1,270 | 1,279 | 37,000 | 1,279 |
| 2001-06-06 | 1,280 | 1,288 | 1,270 | 1,275 | 25,000 | 1,275 |
| 2001-06-05 | 1,260 | 1,279 | 1,260 | 1,266 | 27,000 | 1,266 |
| 2001-06-04 | 1,250 | 1,279 | 1,250 | 1,255 | 18,000 | 1,255 |
| 2001-06-01 | 1,240 | 1,249 | 1,236 | 1,238 | 21,000 | 1,238 |
| 2001-05-31 | 1,242 | 1,242 | 1,238 | 1,240 | 12,000 | 1,240 |
| 2001-05-30 | 1,234 | 1,250 | 1,231 | 1,240 | 38,000 | 1,240 |
| 2001-05-29 | 1,220 | 1,232 | 1,220 | 1,232 | 16,000 | 1,232 |
| 2001-05-28 | 1,224 | 1,233 | 1,223 | 1,223 | 19,000 | 1,223 |
| 2001-05-25 | 1,216 | 1,229 | 1,216 | 1,225 | 9,000 | 1,225 |
| 2001-05-24 | 1,221 | 1,225 | 1,212 | 1,212 | 17,000 | 1,212 |
| 2001-05-23 | 1,250 | 1,250 | 1,221 | 1,240 | 51,000 | 1,240 |
| 2001-05-22 | 1,256 | 1,269 | 1,250 | 1,251 | 33,000 | 1,251 |
| 2001-05-21 | 1,275 | 1,283 | 1,256 | 1,256 | 34,000 | 1,256 |
| 2001-05-18 | 1,289 | 1,290 | 1,285 | 1,285 | 15,000 | 1,285 |
| 2001-05-17 | 1,270 | 1,300 | 1,270 | 1,294 | 16,000 | 1,294 |
| 2001-05-16 | 1,280 | 1,285 | 1,270 | 1,285 | 28,000 | 1,285 |
| 2001-05-15 | 1,289 | 1,298 | 1,285 | 1,285 | 28,000 | 1,285 |
| 2001-05-14 | 1,308 | 1,308 | 1,286 | 1,289 | 38,000 | 1,289 |
| 2001-05-11 | 1,301 | 1,310 | 1,300 | 1,301 | 21,000 | 1,301 |
| 2001-05-10 | 1,302 | 1,320 | 1,301 | 1,301 | 27,000 | 1,301 |
| 2001-05-09 | 1,305 | 1,319 | 1,300 | 1,301 | 25,000 | 1,301 |
| 2001-05-08 | 1,316 | 1,325 | 1,310 | 1,322 | 56,000 | 1,322 |
| 2001-05-07 | 1,300 | 1,329 | 1,300 | 1,316 | 58,000 | 1,316 |
| 2001-05-02 | 1,319 | 1,319 | 1,295 | 1,298 | 39,000 | 1,298 |
| 2001-05-01 | 1,328 | 1,330 | 1,310 | 1,320 | 35,000 | 1,320 |
| 2001-04-27 | 1,326 | 1,339 | 1,294 | 1,329 | 49,000 | 1,329 |
| 2001-04-26 | 1,350 | 1,350 | 1,330 | 1,346 | 32,000 | 1,346 |
| 2001-04-25 | 1,358 | 1,358 | 1,331 | 1,351 | 71,000 | 1,351 |
| 2001-04-24 | 1,299 | 1,367 | 1,271 | 1,359 | 133,000 | 1,359 |
| 2001-04-23 | 1,250 | 1,300 | 1,250 | 1,299 | 74,000 | 1,299 |
| 2001-04-20 | 1,259 | 1,260 | 1,240 | 1,240 | 48,000 | 1,240 |
| 2001-04-19 | 1,250 | 1,260 | 1,249 | 1,260 | 39,000 | 1,260 |
| 2001-04-18 | 1,240 | 1,260 | 1,240 | 1,250 | 65,000 | 1,250 |
| 2001-04-17 | 1,200 | 1,236 | 1,200 | 1,236 | 57,000 | 1,236 |
| 2001-04-16 | 1,219 | 1,219 | 1,201 | 1,202 | 38,000 | 1,202 |
| 2001-04-13 | 1,192 | 1,220 | 1,186 | 1,220 | 73,000 | 1,220 |
| 2001-04-12 | 1,185 | 1,192 | 1,182 | 1,192 | 23,000 | 1,192 |
| 2001-04-11 | 1,186 | 1,190 | 1,171 | 1,185 | 34,000 | 1,185 |
| 2001-04-10 | 1,180 | 1,190 | 1,176 | 1,183 | 44,000 | 1,183 |
| 2001-04-09 | 1,170 | 1,194 | 1,167 | 1,180 | 50,000 | 1,180 |
| 2001-04-06 | 1,160 | 1,168 | 1,147 | 1,167 | 27,000 | 1,167 |
| 2001-04-05 | 1,135 | 1,160 | 1,135 | 1,148 | 34,000 | 1,148 |
| 2001-04-04 | 1,120 | 1,134 | 1,120 | 1,125 | 30,000 | 1,125 |
| 2001-04-03 | 1,087 | 1,120 | 1,087 | 1,120 | 16,000 | 1,120 |
| 2001-04-02 | 1,120 | 1,120 | 1,083 | 1,085 | 28,000 | 1,085 |
| 2001-03-30 | 1,129 | 1,138 | 1,120 | 1,120 | 35,000 | 1,120 |
| 2001-03-29 | 1,119 | 1,160 | 1,110 | 1,141 | 57,000 | 1,141 |
| 2001-03-28 | 1,119 | 1,120 | 1,107 | 1,107 | 17,000 | 1,107 |
| 2001-03-27 | 1,101 | 1,120 | 1,100 | 1,101 | 28,000 | 1,101 |
| 2001-03-26 | 1,081 | 1,100 | 1,070 | 1,100 | 52,000 | 1,100 |
| 2001-03-23 | 1,060 | 1,080 | 1,060 | 1,080 | 20,000 | 1,080 |
| 2001-03-22 | 1,090 | 1,090 | 1,049 | 1,080 | 35,000 | 1,080 |
| 2001-03-21 | 1,075 | 1,090 | 1,075 | 1,090 | 34,000 | 1,090 |
| 2001-03-19 | 1,067 | 1,080 | 1,067 | 1,070 | 24,000 | 1,070 |
| 2001-03-16 | 1,066 | 1,080 | 1,066 | 1,067 | 39,000 | 1,067 |
| 2001-03-15 | 1,066 | 1,067 | 1,051 | 1,066 | 34,000 | 1,066 |
| 2001-03-14 | 1,078 | 1,078 | 1,060 | 1,077 | 33,000 | 1,077 |
| 2001-03-13 | 1,056 | 1,080 | 1,050 | 1,080 | 51,000 | 1,080 |
| 2001-03-12 | 1,081 | 1,090 | 1,055 | 1,055 | 51,000 | 1,055 |
| 2001-03-09 | 1,070 | 1,080 | 1,070 | 1,080 | 56,000 | 1,080 |
| 2001-03-08 | 1,071 | 1,080 | 1,065 | 1,075 | 30,000 | 1,075 |
| 2001-03-07 | 1,060 | 1,070 | 1,059 | 1,069 | 26,000 | 1,069 |
| 2001-03-06 | 1,045 | 1,060 | 1,040 | 1,060 | 27,000 | 1,060 |
| 2001-03-05 | 1,059 | 1,059 | 1,030 | 1,058 | 35,000 | 1,058 |
| 2001-03-02 | 1,070 | 1,070 | 1,055 | 1,060 | 38,000 | 1,060 |
| 2001-03-01 | 1,061 | 1,075 | 1,052 | 1,071 | 40,000 | 1,071 |
| 2001-02-28 | 1,079 | 1,080 | 1,061 | 1,061 | 40,000 | 1,061 |
| 2001-02-27 | 1,074 | 1,080 | 1,066 | 1,080 | 48,000 | 1,080 |
| 2001-02-26 | 1,064 | 1,075 | 1,040 | 1,075 | 63,000 | 1,075 |
| 2001-02-23 | 999 | 1,068 | 990 | 1,068 | 57,000 | 1,068 |
| 2001-02-22 | 1,014 | 1,014 | 981 | 1,000 | 28,000 | 1,000 |
| 2001-02-21 | 1,015 | 1,021 | 1,000 | 1,021 | 39,000 | 1,021 |
| 2001-02-20 | 982 | 1,020 | 965 | 1,020 | 54,000 | 1,020 |
| 2001-02-19 | 965 | 982 | 965 | 982 | 17,000 | 982 |
| 2001-02-16 | 960 | 970 | 940 | 960 | 34,000 | 960 |
| 2001-02-15 | 959 | 970 | 951 | 955 | 32,000 | 955 |
| 2001-02-14 | 961 | 970 | 941 | 960 | 24,000 | 960 |
| 2001-02-13 | 945 | 961 | 939 | 952 | 27,000 | 952 |
| 2001-02-09 | 936 | 943 | 934 | 935 | 20,000 | 935 |
| 2001-02-08 | 933 | 933 | 916 | 926 | 20,000 | 926 |
| 2001-02-07 | 930 | 946 | 930 | 943 | 17,000 | 943 |
| 2001-02-06 | 931 | 947 | 931 | 946 | 15,000 | 946 |
| 2001-02-05 | 950 | 950 | 930 | 930 | 13,000 | 930 |
| 2001-02-02 | 948 | 950 | 938 | 941 | 17,000 | 941 |
| 2001-02-01 | 950 | 950 | 931 | 948 | 21,000 | 948 |
| 2001-01-31 | 930 | 955 | 923 | 955 | 29,000 | 955 |
| 2001-01-30 | 919 | 924 | 915 | 924 | 34,000 | 924 |
| 2001-01-29 | 914 | 925 | 909 | 918 | 14,000 | 918 |
| 2001-01-26 | 920 | 920 | 908 | 916 | 13,000 | 916 |
| 2001-01-25 | 911 | 919 | 909 | 919 | 30,000 | 919 |
| 2001-01-24 | 920 | 920 | 912 | 912 | 8,000 | 912 |
| 2001-01-23 | 919 | 925 | 912 | 920 | 35,000 | 920 |
| 2001-01-22 | 909 | 920 | 905 | 919 | 16,000 | 919 |
| 2001-01-19 | 915 | 920 | 910 | 910 | 30,000 | 910 |
| 2001-01-18 | 916 | 920 | 910 | 920 | 17,000 | 920 |
| 2001-01-17 | 920 | 920 | 910 | 910 | 16,000 | 910 |
| 2001-01-16 | 918 | 920 | 908 | 920 | 10,000 | 920 |
| 2001-01-15 | 920 | 920 | 914 | 914 | 17,000 | 914 |
| 2001-01-12 | 909 | 914 | 908 | 913 | 12,000 | 913 |
| 2001-01-11 | 910 | 920 | 900 | 920 | 17,000 | 920 |
| 2001-01-10 | 916 | 916 | 910 | 916 | 38,000 | 916 |
| 2001-01-09 | 920 | 920 | 900 | 917 | 16,000 | 917 |
| 2001-01-05 | 945 | 947 | 925 | 925 | 28,000 | 925 |
| 2001-01-04 | 937 | 949 | 937 | 940 | 16,000 | 940 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
