9020 東日本旅客鉄道(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 | 626,000 | 634,000 | 620,000 | 633,000 | 2,922 | 2,110 |
| 2001-12-27 | 603,000 | 620,000 | 600,000 | 615,000 | 4,626 | 2,050 |
| 2001-12-26 | 600,000 | 600,000 | 587,000 | 593,000 | 5,112 | 1,976.67 |
| 2001-12-25 | 600,000 | 608,000 | 594,000 | 598,000 | 4,597 | 1,993.33 |
| 2001-12-21 | 609,000 | 617,000 | 598,000 | 609,000 | 5,900 | 2,030 |
| 2001-12-20 | 603,000 | 613,000 | 596,000 | 611,000 | 8,373 | 2,036.67 |
| 2001-12-19 | 600,000 | 607,000 | 577,000 | 589,000 | 7,298 | 1,963.33 |
| 2001-12-18 | 587,000 | 601,000 | 577,000 | 588,000 | 7,623 | 1,960 |
| 2001-12-17 | 601,000 | 607,000 | 580,000 | 587,000 | 6,772 | 1,956.67 |
| 2001-12-14 | 608,000 | 623,000 | 592,000 | 608,000 | 16,586 | 2,026.67 |
| 2001-12-13 | 594,000 | 598,000 | 581,000 | 588,000 | 5,584 | 1,960 |
| 2001-12-12 | 578,000 | 605,000 | 574,000 | 604,000 | 13,445 | 2,013.33 |
| 2001-12-11 | 600,000 | 608,000 | 580,000 | 590,000 | 7,431 | 1,966.67 |
| 2001-12-10 | 610,000 | 610,000 | 588,000 | 589,000 | 9,299 | 1,963.33 |
| 2001-12-07 | 615,000 | 627,000 | 614,000 | 627,000 | 6,416 | 2,090 |
| 2001-12-06 | 645,000 | 645,000 | 624,000 | 624,000 | 6,312 | 2,080 |
| 2001-12-05 | 645,000 | 653,000 | 637,000 | 650,000 | 6,316 | 2,166.67 |
| 2001-12-04 | 644,000 | 645,000 | 630,000 | 639,000 | 7,208 | 2,130 |
| 2001-12-03 | 655,000 | 656,000 | 641,000 | 641,000 | 6,313 | 2,136.67 |
| 2001-11-30 | 649,000 | 653,000 | 633,000 | 647,000 | 5,631 | 2,156.67 |
| 2001-11-29 | 647,000 | 659,000 | 639,000 | 644,000 | 6,706 | 2,146.67 |
| 2001-11-28 | 638,000 | 644,000 | 626,000 | 633,000 | 7,944 | 2,110 |
| 2001-11-27 | 631,000 | 636,000 | 623,000 | 626,000 | 10,568 | 2,086.67 |
| 2001-11-26 | 644,000 | 658,000 | 635,000 | 651,000 | 8,499 | 2,170 |
| 2001-11-22 | 617,000 | 621,000 | 605,000 | 614,000 | 4,859 | 2,046.67 |
| 2001-11-21 | 615,000 | 637,000 | 611,000 | 630,000 | 10,520 | 2,100 |
| 2001-11-20 | 592,000 | 614,000 | 592,000 | 605,000 | 9,838 | 2,016.67 |
| 2001-11-19 | 587,000 | 596,000 | 579,000 | 586,000 | 11,893 | 1,953.33 |
| 2001-11-16 | 576,000 | 586,000 | 576,000 | 578,000 | 21,169 | 1,926.67 |
| 2001-11-15 | 631,000 | 642,000 | 624,000 | 636,000 | 5,231 | 2,120 |
| 2001-11-14 | 638,000 | 644,000 | 632,000 | 636,000 | 5,311 | 2,120 |
| 2001-11-13 | 650,000 | 650,000 | 638,000 | 642,000 | 4,381 | 2,140 |
| 2001-11-12 | 651,000 | 659,000 | 648,000 | 649,000 | 2,992 | 2,163.33 |
| 2001-11-09 | 666,000 | 666,000 | 646,000 | 661,000 | 5,890 | 2,203.33 |
| 2001-11-08 | 660,000 | 667,000 | 651,000 | 666,000 | 6,868 | 2,220 |
| 2001-11-07 | 636,000 | 658,000 | 630,000 | 640,000 | 7,020 | 2,133.33 |
| 2001-11-06 | 640,000 | 649,000 | 625,000 | 626,000 | 10,940 | 2,086.67 |
| 2001-11-05 | 647,000 | 652,000 | 634,000 | 634,000 | 12,103 | 2,113.33 |
| 2001-11-02 | 685,000 | 686,000 | 651,000 | 667,000 | 12,108 | 2,223.33 |
| 2001-11-01 | 713,000 | 714,000 | 686,000 | 699,000 | 6,081 | 2,330 |
| 2001-10-31 | 693,000 | 713,000 | 690,000 | 713,000 | 6,182 | 2,376.67 |
| 2001-10-30 | 689,000 | 699,000 | 687,000 | 693,000 | 7,053 | 2,310 |
| 2001-10-29 | 698,000 | 698,000 | 680,000 | 680,000 | 4,577 | 2,266.67 |
| 2001-10-26 | 712,000 | 716,000 | 695,000 | 699,000 | 7,922 | 2,330 |
| 2001-10-25 | 715,000 | 725,000 | 711,000 | 716,000 | 4,811 | 2,386.67 |
| 2001-10-24 | 708,000 | 720,000 | 703,000 | 707,000 | 6,241 | 2,356.67 |
| 2001-10-23 | 695,000 | 708,000 | 689,000 | 708,000 | 5,056 | 2,360 |
| 2001-10-22 | 690,000 | 698,000 | 690,000 | 694,000 | 3,301 | 2,313.33 |
| 2001-10-19 | 691,000 | 700,000 | 690,000 | 697,000 | 4,531 | 2,323.33 |
| 2001-10-18 | 705,000 | 708,000 | 699,000 | 707,000 | 2,694 | 2,356.67 |
| 2001-10-17 | 718,000 | 720,000 | 707,000 | 719,000 | 3,841 | 2,396.67 |
| 2001-10-16 | 705,000 | 719,000 | 700,000 | 714,000 | 4,849 | 2,380 |
| 2001-10-15 | 690,000 | 706,000 | 690,000 | 706,000 | 2,818 | 2,353.33 |
| 2001-10-12 | 707,000 | 707,000 | 688,000 | 707,000 | 8,429 | 2,356.67 |
| 2001-10-11 | 725,000 | 725,000 | 700,000 | 710,000 | 4,982 | 2,366.67 |
| 2001-10-10 | 699,000 | 725,000 | 696,000 | 720,000 | 6,547 | 2,400 |
| 2001-10-09 | 701,000 | 709,000 | 686,000 | 686,000 | 6,456 | 2,286.67 |
| 2001-10-05 | 726,000 | 729,000 | 706,000 | 709,000 | 8,138 | 2,363.33 |
| 2001-10-04 | 734,000 | 735,000 | 721,000 | 730,000 | 7,893 | 2,433.33 |
| 2001-10-03 | 740,000 | 740,000 | 723,000 | 724,000 | 5,773 | 2,413.33 |
| 2001-10-02 | 722,000 | 742,000 | 720,000 | 742,000 | 8,011 | 2,473.33 |
| 2001-10-01 | 719,000 | 732,000 | 718,000 | 721,000 | 11,080 | 2,403.33 |
| 2001-09-28 | 697,000 | 719,000 | 685,000 | 719,000 | 10,018 | 2,396.67 |
| 2001-09-27 | 669,000 | 682,000 | 668,000 | 677,000 | 5,227 | 2,256.67 |
| 2001-09-26 | 680,000 | 681,000 | 661,000 | 670,000 | 7,506 | 2,233.33 |
| 2001-09-25 | 682,000 | 694,000 | 680,000 | 684,000 | 6,215 | 2,280 |
| 2001-09-21 | 678,000 | 701,000 | 674,000 | 693,000 | 9,984 | 2,310 |
| 2001-09-20 | 685,000 | 695,000 | 679,000 | 692,000 | 8,307 | 2,306.67 |
| 2001-09-19 | 700,000 | 713,000 | 695,000 | 705,000 | 11,872 | 2,350 |
| 2001-09-18 | 694,000 | 706,000 | 694,000 | 702,000 | 12,889 | 2,340 |
| 2001-09-17 | 708,000 | 709,000 | 700,000 | 704,000 | 7,266 | 2,346.67 |
| 2001-09-14 | 705,000 | 709,000 | 693,000 | 706,000 | 10,015 | 2,353.33 |
| 2001-09-13 | 687,000 | 699,000 | 685,000 | 699,000 | 9,447 | 2,330 |
| 2001-09-12 | 680,000 | 713,000 | 670,000 | 690,000 | 7,090 | 2,300 |
| 2001-09-11 | 702,000 | 704,000 | 694,000 | 700,000 | 6,303 | 2,333.33 |
| 2001-09-10 | 703,000 | 720,000 | 702,000 | 707,000 | 7,350 | 2,356.67 |
| 2001-09-07 | 700,000 | 708,000 | 697,000 | 707,000 | 5,465 | 2,356.67 |
| 2001-09-06 | 701,000 | 720,000 | 701,000 | 710,000 | 4,806 | 2,366.67 |
| 2001-09-05 | 705,000 | 708,000 | 702,000 | 705,000 | 6,271 | 2,350 |
| 2001-09-04 | 695,000 | 713,000 | 694,000 | 711,000 | 6,102 | 2,370 |
| 2001-09-03 | 695,000 | 710,000 | 693,000 | 694,000 | 4,889 | 2,313.33 |
| 2001-08-31 | 696,000 | 715,000 | 696,000 | 702,000 | 3,842 | 2,340 |
| 2001-08-30 | 695,000 | 708,000 | 690,000 | 706,000 | 4,452 | 2,353.33 |
| 2001-08-29 | 710,000 | 713,000 | 698,000 | 705,000 | 6,775 | 2,350 |
| 2001-08-28 | 730,000 | 731,000 | 721,000 | 730,000 | 5,835 | 2,433.33 |
| 2001-08-27 | 725,000 | 742,000 | 721,000 | 733,000 | 9,138 | 2,443.33 |
| 2001-08-24 | 729,000 | 734,000 | 722,000 | 728,000 | 6,894 | 2,426.67 |
| 2001-08-23 | 712,000 | 731,000 | 709,000 | 729,000 | 12,818 | 2,430 |
| 2001-08-22 | 700,000 | 718,000 | 700,000 | 712,000 | 4,098 | 2,373.33 |
| 2001-08-21 | 718,000 | 720,000 | 710,000 | 710,000 | 5,548 | 2,366.67 |
| 2001-08-20 | 702,000 | 716,000 | 702,000 | 713,000 | 4,256 | 2,376.67 |
| 2001-08-17 | 712,000 | 713,000 | 702,000 | 712,000 | 4,581 | 2,373.33 |
| 2001-08-16 | 704,000 | 716,000 | 699,000 | 712,000 | 8,297 | 2,373.33 |
| 2001-08-15 | 693,000 | 701,000 | 692,000 | 694,000 | 4,148 | 2,313.33 |
| 2001-08-14 | 705,000 | 715,000 | 696,000 | 710,000 | 10,216 | 2,366.67 |
| 2001-08-13 | 678,000 | 700,000 | 673,000 | 695,000 | 7,467 | 2,316.67 |
| 2001-08-10 | 665,000 | 669,000 | 661,000 | 668,000 | 4,607 | 2,226.67 |
| 2001-08-09 | 678,000 | 689,000 | 670,000 | 670,000 | 5,680 | 2,233.33 |
| 2001-08-08 | 665,000 | 687,000 | 665,000 | 673,000 | 9,381 | 2,243.33 |
| 2001-08-07 | 657,000 | 667,000 | 657,000 | 665,000 | 10,221 | 2,216.67 |
| 2001-08-06 | 660,000 | 668,000 | 658,000 | 667,000 | 3,794 | 2,223.33 |
| 2001-08-03 | 661,000 | 669,000 | 658,000 | 660,000 | 7,006 | 2,200 |
| 2001-08-02 | 671,000 | 671,000 | 661,000 | 663,000 | 5,429 | 2,210 |
| 2001-08-01 | 670,000 | 672,000 | 658,000 | 669,000 | 8,535 | 2,230 |
| 2001-07-31 | 685,000 | 685,000 | 668,000 | 669,000 | 7,342 | 2,230 |
| 2001-07-30 | 678,000 | 694,000 | 674,000 | 688,000 | 6,346 | 2,293.33 |
| 2001-07-27 | 662,000 | 667,000 | 656,000 | 666,000 | 5,031 | 2,220 |
| 2001-07-26 | 679,000 | 679,000 | 656,000 | 662,000 | 6,336 | 2,206.67 |
| 2001-07-25 | 678,000 | 679,000 | 665,000 | 679,000 | 4,799 | 2,263.33 |
| 2001-07-24 | 688,000 | 689,000 | 672,000 | 681,000 | 4,842 | 2,270 |
| 2001-07-23 | 683,000 | 683,000 | 666,000 | 668,000 | 7,454 | 2,226.67 |
| 2001-07-19 | 696,000 | 700,000 | 678,000 | 683,000 | 6,364 | 2,276.67 |
| 2001-07-18 | 717,000 | 720,000 | 701,000 | 706,000 | 5,301 | 2,353.33 |
| 2001-07-17 | 718,000 | 720,000 | 710,000 | 719,000 | 3,889 | 2,396.67 |
| 2001-07-16 | 720,000 | 723,000 | 719,000 | 723,000 | 2,569 | 2,410 |
| 2001-07-13 | 725,000 | 726,000 | 719,000 | 725,000 | 3,535 | 2,416.67 |
| 2001-07-12 | 725,000 | 729,000 | 719,000 | 728,000 | 3,937 | 2,426.67 |
| 2001-07-11 | 720,000 | 725,000 | 715,000 | 718,000 | 4,449 | 2,393.33 |
| 2001-07-10 | 726,000 | 726,000 | 717,000 | 721,000 | 5,541 | 2,403.33 |
| 2001-07-09 | 720,000 | 723,000 | 717,000 | 717,000 | 4,485 | 2,390 |
| 2001-07-06 | 720,000 | 725,000 | 713,000 | 721,000 | 5,005 | 2,403.33 |
| 2001-07-05 | 723,000 | 730,000 | 720,000 | 725,000 | 5,021 | 2,416.67 |
| 2001-07-04 | 720,000 | 722,000 | 714,000 | 722,000 | 5,309 | 2,406.67 |
| 2001-07-03 | 720,000 | 724,000 | 719,000 | 724,000 | 4,728 | 2,413.33 |
| 2001-07-02 | 719,000 | 720,000 | 711,000 | 719,000 | 3,682 | 2,396.67 |
| 2001-06-29 | 717,000 | 720,000 | 712,000 | 720,000 | 3,914 | 2,400 |
| 2001-06-28 | 716,000 | 717,000 | 706,000 | 714,000 | 5,639 | 2,380 |
| 2001-06-27 | 717,000 | 720,000 | 714,000 | 714,000 | 5,053 | 2,380 |
| 2001-06-26 | 713,000 | 720,000 | 711,000 | 717,000 | 7,592 | 2,390 |
| 2001-06-25 | 710,000 | 713,000 | 709,000 | 710,000 | 4,213 | 2,366.67 |
| 2001-06-22 | 708,000 | 713,000 | 705,000 | 713,000 | 9,492 | 2,376.67 |
| 2001-06-21 | 701,000 | 708,000 | 697,000 | 708,000 | 5,056 | 2,360 |
| 2001-06-20 | 699,000 | 703,000 | 693,000 | 703,000 | 5,683 | 2,343.33 |
| 2001-06-19 | 698,000 | 703,000 | 693,000 | 697,000 | 10,291 | 2,323.33 |
| 2001-06-18 | 700,000 | 709,000 | 697,000 | 709,000 | 7,834 | 2,363.33 |
| 2001-06-15 | 678,000 | 696,000 | 670,000 | 691,000 | 8,800 | 2,303.33 |
| 2001-06-14 | 670,000 | 680,000 | 663,000 | 679,000 | 3,270 | 2,263.33 |
| 2001-06-13 | 670,000 | 673,000 | 663,000 | 663,000 | 5,634 | 2,210 |
| 2001-06-12 | 667,000 | 680,000 | 663,000 | 670,000 | 5,044 | 2,233.33 |
| 2001-06-11 | 654,000 | 672,000 | 654,000 | 662,000 | 3,057 | 2,206.67 |
| 2001-06-08 | 641,000 | 671,000 | 640,000 | 664,000 | 17,397 | 2,213.33 |
| 2001-06-07 | 677,000 | 686,000 | 662,000 | 671,000 | 7,062 | 2,236.67 |
| 2001-06-06 | 686,000 | 689,000 | 682,000 | 687,000 | 3,645 | 2,290 |
| 2001-06-05 | 691,000 | 692,000 | 680,000 | 686,000 | 3,290 | 2,286.67 |
| 2001-06-04 | 690,000 | 700,000 | 690,000 | 699,000 | 2,897 | 2,330 |
| 2001-06-01 | 703,000 | 704,000 | 697,000 | 698,000 | 2,890 | 2,326.67 |
| 2001-05-31 | 707,000 | 710,000 | 702,000 | 707,000 | 9,919 | 2,356.67 |
| 2001-05-30 | 696,000 | 703,000 | 689,000 | 702,000 | 8,162 | 2,340 |
| 2001-05-29 | 695,000 | 699,000 | 692,000 | 697,000 | 3,832 | 2,323.33 |
| 2001-05-28 | 690,000 | 695,000 | 683,000 | 693,000 | 4,157 | 2,310 |
| 2001-05-25 | 682,000 | 682,000 | 672,000 | 682,000 | 2,174 | 2,273.33 |
| 2001-05-24 | 680,000 | 686,000 | 675,000 | 682,000 | 3,726 | 2,273.33 |
| 2001-05-23 | 678,000 | 685,000 | 673,000 | 680,000 | 2,755 | 2,266.67 |
| 2001-05-22 | 679,000 | 682,000 | 674,000 | 674,000 | 1,992 | 2,246.67 |
| 2001-05-21 | 661,000 | 680,000 | 661,000 | 667,000 | 2,188 | 2,223.33 |
| 2001-05-18 | 671,000 | 679,000 | 663,000 | 670,000 | 4,797 | 2,233.33 |
| 2001-05-17 | 674,000 | 691,000 | 668,000 | 691,000 | 6,944 | 2,303.33 |
| 2001-05-16 | 661,000 | 665,000 | 655,000 | 655,000 | 2,224 | 2,183.33 |
| 2001-05-15 | 664,000 | 668,000 | 660,000 | 663,000 | 3,005 | 2,210 |
| 2001-05-14 | 680,000 | 680,000 | 664,000 | 670,000 | 2,058 | 2,233.33 |
| 2001-05-11 | 671,000 | 677,000 | 668,000 | 672,000 | 3,651 | 2,240 |
| 2001-05-10 | 659,000 | 684,000 | 659,000 | 681,000 | 6,523 | 2,270 |
| 2001-05-09 | 672,000 | 691,000 | 667,000 | 689,000 | 7,210 | 2,296.67 |
| 2001-05-08 | 699,000 | 706,000 | 685,000 | 692,000 | 4,508 | 2,306.67 |
| 2001-05-07 | 697,000 | 709,000 | 689,000 | 709,000 | 10,358 | 2,363.33 |
| 2001-05-02 | 690,000 | 695,000 | 682,000 | 695,000 | 5,449 | 2,316.67 |
| 2001-05-01 | 688,000 | 690,000 | 685,000 | 690,000 | 5,323 | 2,300 |
| 2001-04-27 | 685,000 | 688,000 | 681,000 | 688,000 | 5,726 | 2,293.33 |
| 2001-04-26 | 685,000 | 685,000 | 680,000 | 684,000 | 4,335 | 2,280 |
| 2001-04-25 | 685,000 | 685,000 | 678,000 | 678,000 | 4,684 | 2,260 |
| 2001-04-24 | 679,000 | 685,000 | 673,000 | 681,000 | 3,213 | 2,270 |
| 2001-04-23 | 672,000 | 681,000 | 671,000 | 680,000 | 4,932 | 2,266.67 |
| 2001-04-20 | 665,000 | 674,000 | 655,000 | 662,000 | 4,570 | 2,206.67 |
| 2001-04-19 | 678,000 | 682,000 | 671,000 | 679,000 | 5,721 | 2,263.33 |
| 2001-04-18 | 670,000 | 679,000 | 669,000 | 677,000 | 3,368 | 2,256.67 |
| 2001-04-17 | 675,000 | 679,000 | 668,000 | 678,000 | 3,284 | 2,260 |
| 2001-04-16 | 656,000 | 672,000 | 656,000 | 666,000 | 2,023 | 2,220 |
| 2001-04-13 | 671,000 | 671,000 | 655,000 | 656,000 | 2,461 | 2,186.67 |
| 2001-04-12 | 665,000 | 671,000 | 656,000 | 670,000 | 3,039 | 2,233.33 |
| 2001-04-11 | 662,000 | 668,000 | 651,000 | 665,000 | 4,622 | 2,216.67 |
| 2001-04-10 | 676,000 | 676,000 | 659,000 | 662,000 | 2,704 | 2,206.67 |
| 2001-04-09 | 683,000 | 683,000 | 675,000 | 679,000 | 2,439 | 2,263.33 |
| 2001-04-06 | 684,000 | 685,000 | 673,000 | 684,000 | 3,603 | 2,280 |
| 2001-04-05 | 682,000 | 686,000 | 678,000 | 680,000 | 5,559 | 2,266.67 |
| 2001-04-04 | 678,000 | 682,000 | 674,000 | 682,000 | 5,796 | 2,273.33 |
| 2001-04-03 | 666,000 | 680,000 | 666,000 | 679,000 | 5,656 | 2,263.33 |
| 2001-04-02 | 673,000 | 675,000 | 650,000 | 652,000 | 5,343 | 2,173.33 |
| 2001-03-30 | 677,000 | 682,000 | 673,000 | 673,000 | 8,615 | 2,243.33 |
| 2001-03-29 | 670,000 | 677,000 | 668,000 | 672,000 | 3,818 | 2,240 |
| 2001-03-28 | 671,000 | 677,000 | 654,000 | 673,000 | 4,924 | 2,243.33 |
| 2001-03-27 | 670,000 | 679,000 | 665,000 | 678,000 | 6,642 | 2,260 |
| 2001-03-26 | 653,000 | 675,000 | 642,000 | 675,000 | 8,308 | 2,250 |
| 2001-03-23 | 634,000 | 667,000 | 634,000 | 655,000 | 11,844 | 2,183.33 |
| 2001-03-22 | 665,000 | 671,000 | 654,000 | 654,000 | 6,014 | 2,180 |
| 2001-03-21 | 661,000 | 675,000 | 660,000 | 675,000 | 7,109 | 2,250 |
| 2001-03-19 | 644,000 | 658,000 | 644,000 | 657,000 | 5,729 | 2,190 |
| 2001-03-16 | 645,000 | 655,000 | 644,000 | 644,000 | 6,015 | 2,146.67 |
| 2001-03-15 | 650,000 | 664,000 | 648,000 | 655,000 | 4,779 | 2,183.33 |
| 2001-03-14 | 660,000 | 660,000 | 643,000 | 656,000 | 5,724 | 2,186.67 |
| 2001-03-13 | 664,000 | 670,000 | 656,000 | 665,000 | 6,374 | 2,216.67 |
| 2001-03-12 | 658,000 | 672,000 | 658,000 | 664,000 | 7,320 | 2,213.33 |
| 2001-03-09 | 659,000 | 670,000 | 659,000 | 668,000 | 13,608 | 2,226.67 |
| 2001-03-08 | 645,000 | 663,000 | 642,000 | 659,000 | 8,047 | 2,196.67 |
| 2001-03-07 | 660,000 | 663,000 | 646,000 | 655,000 | 12,841 | 2,183.33 |
| 2001-03-06 | 670,000 | 673,000 | 666,000 | 670,000 | 11,944 | 2,233.33 |
| 2001-03-05 | 653,000 | 671,000 | 652,000 | 665,000 | 10,012 | 2,216.67 |
| 2001-03-02 | 653,000 | 667,000 | 650,000 | 652,000 | 9,756 | 2,173.33 |
| 2001-03-01 | 660,000 | 673,000 | 652,000 | 653,000 | 11,798 | 2,176.67 |
| 2001-02-28 | 649,000 | 665,000 | 648,000 | 659,000 | 8,765 | 2,196.67 |
| 2001-02-27 | 660,000 | 662,000 | 648,000 | 659,000 | 8,078 | 2,196.67 |
| 2001-02-26 | 652,000 | 665,000 | 652,000 | 665,000 | 6,604 | 2,216.67 |
| 2001-02-23 | 651,000 | 654,000 | 644,000 | 650,000 | 8,745 | 2,166.67 |
| 2001-02-22 | 650,000 | 663,000 | 642,000 | 654,000 | 20,838 | 2,180 |
| 2001-02-21 | 646,000 | 654,000 | 645,000 | 650,000 | 16,557 | 2,166.67 |
| 2001-02-20 | 627,000 | 648,000 | 627,000 | 643,000 | 5,660 | 2,143.33 |
| 2001-02-19 | 640,000 | 640,000 | 623,000 | 626,000 | 7,444 | 2,086.67 |
| 2001-02-16 | 644,000 | 652,000 | 639,000 | 640,000 | 12,679 | 2,133.33 |
| 2001-02-15 | 625,000 | 639,000 | 616,000 | 634,000 | 11,497 | 2,113.33 |
| 2001-02-14 | 597,000 | 619,000 | 596,000 | 616,000 | 13,069 | 2,053.33 |
| 2001-02-13 | 590,000 | 597,000 | 582,000 | 592,000 | 8,130 | 1,973.33 |
| 2001-02-09 | 601,000 | 608,000 | 600,000 | 600,000 | 14,304 | 2,000 |
| 2001-02-08 | 601,000 | 604,000 | 598,000 | 600,000 | 6,905 | 2,000 |
| 2001-02-07 | 599,000 | 609,000 | 599,000 | 607,000 | 5,481 | 2,023.33 |
| 2001-02-06 | 596,000 | 602,000 | 591,000 | 599,000 | 5,432 | 1,996.67 |
| 2001-02-05 | 586,000 | 605,000 | 586,000 | 596,000 | 5,411 | 1,986.67 |
| 2001-02-02 | 596,000 | 604,000 | 593,000 | 596,000 | 3,604 | 1,986.67 |
| 2001-02-01 | 594,000 | 596,000 | 585,000 | 596,000 | 3,236 | 1,986.67 |
| 2001-01-31 | 583,000 | 597,000 | 582,000 | 597,000 | 3,414 | 1,990 |
| 2001-01-30 | 598,000 | 598,000 | 580,000 | 591,000 | 5,552 | 1,970 |
| 2001-01-29 | 590,000 | 609,000 | 590,000 | 603,000 | 11,372 | 2,010 |
| 2001-01-26 | 582,000 | 595,000 | 579,000 | 590,000 | 7,342 | 1,966.67 |
| 2001-01-25 | 590,000 | 600,000 | 577,000 | 582,000 | 5,793 | 1,940 |
| 2001-01-24 | 588,000 | 594,000 | 586,000 | 593,000 | 4,417 | 1,976.67 |
| 2001-01-23 | 585,000 | 596,000 | 585,000 | 592,000 | 5,499 | 1,973.33 |
| 2001-01-22 | 572,000 | 590,000 | 571,000 | 585,000 | 7,341 | 1,950 |
| 2001-01-19 | 575,000 | 579,000 | 569,000 | 570,000 | 6,966 | 1,900 |
| 2001-01-18 | 568,000 | 585,000 | 568,000 | 585,000 | 5,617 | 1,950 |
| 2001-01-17 | 600,000 | 600,000 | 584,000 | 586,000 | 5,190 | 1,953.33 |
| 2001-01-16 | 598,000 | 600,000 | 592,000 | 597,000 | 5,764 | 1,990 |
| 2001-01-15 | 603,000 | 608,000 | 596,000 | 608,000 | 8,006 | 2,026.67 |
| 2001-01-12 | 615,000 | 620,000 | 609,000 | 618,000 | 6,471 | 2,060 |
| 2001-01-11 | 621,000 | 628,000 | 615,000 | 625,000 | 5,424 | 2,083.33 |
| 2001-01-10 | 629,000 | 639,000 | 627,000 | 639,000 | 4,787 | 2,130 |
| 2001-01-09 | 623,000 | 639,000 | 623,000 | 639,000 | 8,556 | 2,130 |
| 2001-01-05 | 655,000 | 657,000 | 648,000 | 655,000 | 2,709 | 2,183.33 |
| 2001-01-04 | 655,000 | 668,000 | 645,000 | 668,000 | 3,167 | 2,226.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株
