9021 西日本旅客鉄道(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 | 580,000 | 586,000 | 573,000 | 586,000 | 1,499 | 2,930 |
| 2001-12-27 | 553,000 | 570,000 | 544,000 | 570,000 | 1,797 | 2,850 |
| 2001-12-26 | 541,000 | 557,000 | 538,000 | 543,000 | 1,579 | 2,715 |
| 2001-12-25 | 552,000 | 560,000 | 547,000 | 548,000 | 1,197 | 2,740 |
| 2001-12-21 | 568,000 | 575,000 | 556,000 | 561,000 | 3,101 | 2,805 |
| 2001-12-20 | 556,000 | 571,000 | 553,000 | 568,000 | 5,183 | 2,840 |
| 2001-12-19 | 559,000 | 559,000 | 524,000 | 542,000 | 6,967 | 2,710 |
| 2001-12-18 | 542,000 | 555,000 | 538,000 | 555,000 | 9,095 | 2,775 |
| 2001-12-17 | 525,000 | 534,000 | 508,000 | 522,000 | 7,646 | 2,610 |
| 2001-12-14 | 485,000 | 520,000 | 480,000 | 505,000 | 10,862 | 2,525 |
| 2001-12-13 | 482,000 | 486,000 | 465,000 | 475,000 | 4,063 | 2,375 |
| 2001-12-12 | 461,000 | 494,000 | 459,000 | 487,000 | 9,131 | 2,435 |
| 2001-12-11 | 480,000 | 485,000 | 452,000 | 461,000 | 5,282 | 2,305 |
| 2001-12-10 | 497,000 | 504,000 | 481,000 | 485,000 | 6,129 | 2,425 |
| 2001-12-07 | 490,000 | 497,000 | 483,000 | 492,000 | 6,876 | 2,460 |
| 2001-12-06 | 531,000 | 532,000 | 495,000 | 499,000 | 7,628 | 2,495 |
| 2001-12-05 | 538,000 | 538,000 | 530,000 | 531,000 | 4,541 | 2,655 |
| 2001-12-04 | 539,000 | 540,000 | 526,000 | 533,000 | 3,978 | 2,665 |
| 2001-12-03 | 537,000 | 543,000 | 524,000 | 536,000 | 10,154 | 2,680 |
| 2001-11-30 | 551,000 | 551,000 | 532,000 | 540,000 | 7,341 | 2,700 |
| 2001-11-29 | 553,000 | 567,000 | 546,000 | 546,000 | 5,921 | 2,730 |
| 2001-11-28 | 568,000 | 576,000 | 560,000 | 563,000 | 5,378 | 2,815 |
| 2001-11-27 | 590,000 | 590,000 | 558,000 | 568,000 | 5,656 | 2,840 |
| 2001-11-26 | 590,000 | 612,000 | 589,000 | 610,000 | 4,357 | 3,050 |
| 2001-11-22 | 585,000 | 589,000 | 565,000 | 577,000 | 3,723 | 2,885 |
| 2001-11-21 | 578,000 | 594,000 | 575,000 | 594,000 | 4,574 | 2,970 |
| 2001-11-20 | 555,000 | 586,000 | 553,000 | 573,000 | 9,383 | 2,865 |
| 2001-11-19 | 556,000 | 566,000 | 545,000 | 553,000 | 7,952 | 2,765 |
| 2001-11-16 | 586,000 | 586,000 | 552,000 | 576,000 | 7,269 | 2,880 |
| 2001-11-15 | 611,000 | 613,000 | 597,000 | 606,000 | 3,814 | 3,030 |
| 2001-11-14 | 608,000 | 622,000 | 601,000 | 601,000 | 3,397 | 3,005 |
| 2001-11-13 | 609,000 | 614,000 | 599,000 | 602,000 | 5,107 | 3,010 |
| 2001-11-12 | 609,000 | 618,000 | 600,000 | 600,000 | 3,172 | 3,000 |
| 2001-11-09 | 611,000 | 615,000 | 601,000 | 606,000 | 3,473 | 3,030 |
| 2001-11-08 | 608,000 | 624,000 | 605,000 | 620,000 | 3,875 | 3,100 |
| 2001-11-07 | 596,000 | 609,000 | 592,000 | 606,000 | 3,272 | 3,030 |
| 2001-11-06 | 601,000 | 616,000 | 595,000 | 599,000 | 4,458 | 2,995 |
| 2001-11-05 | 600,000 | 602,000 | 583,000 | 591,000 | 4,551 | 2,955 |
| 2001-11-02 | 632,000 | 640,000 | 588,000 | 620,000 | 9,651 | 3,100 |
| 2001-11-01 | 668,000 | 668,000 | 642,000 | 642,000 | 2,503 | 3,210 |
| 2001-10-31 | 653,000 | 673,000 | 650,000 | 671,000 | 2,171 | 3,355 |
| 2001-10-30 | 645,000 | 654,000 | 642,000 | 653,000 | 3,336 | 3,265 |
| 2001-10-29 | 682,000 | 682,000 | 650,000 | 653,000 | 2,498 | 3,265 |
| 2001-10-26 | 672,000 | 685,000 | 669,000 | 682,000 | 3,511 | 3,410 |
| 2001-10-25 | 675,000 | 689,000 | 674,000 | 682,000 | 2,462 | 3,410 |
| 2001-10-24 | 664,000 | 682,000 | 662,000 | 665,000 | 2,468 | 3,325 |
| 2001-10-23 | 654,000 | 667,000 | 635,000 | 666,000 | 2,287 | 3,330 |
| 2001-10-22 | 643,000 | 649,000 | 640,000 | 648,000 | 1,741 | 3,240 |
| 2001-10-19 | 650,000 | 654,000 | 644,000 | 645,000 | 1,489 | 3,225 |
| 2001-10-18 | 664,000 | 668,000 | 659,000 | 662,000 | 1,739 | 3,310 |
| 2001-10-17 | 665,000 | 674,000 | 665,000 | 674,000 | 3,304 | 3,370 |
| 2001-10-16 | 646,000 | 666,000 | 638,000 | 661,000 | 4,768 | 3,305 |
| 2001-10-15 | 656,000 | 660,000 | 645,000 | 648,000 | 5,901 | 3,240 |
| 2001-10-12 | 664,000 | 676,000 | 645,000 | 676,000 | 5,773 | 3,380 |
| 2001-10-11 | 700,000 | 700,000 | 662,000 | 674,000 | 3,889 | 3,370 |
| 2001-10-10 | 688,000 | 700,000 | 686,000 | 695,000 | 3,465 | 3,475 |
| 2001-10-09 | 680,000 | 685,000 | 671,000 | 678,000 | 3,020 | 3,390 |
| 2001-10-05 | 690,000 | 700,000 | 680,000 | 700,000 | 3,142 | 3,500 |
| 2001-10-04 | 695,000 | 695,000 | 683,000 | 692,000 | 3,534 | 3,460 |
| 2001-10-03 | 690,000 | 693,000 | 666,000 | 675,000 | 3,362 | 3,375 |
| 2001-10-02 | 651,000 | 697,000 | 651,000 | 697,000 | 2,655 | 3,485 |
| 2001-10-01 | 675,000 | 685,000 | 665,000 | 670,000 | 2,213 | 3,350 |
| 2001-09-28 | 651,000 | 673,000 | 651,000 | 670,000 | 3,250 | 3,350 |
| 2001-09-27 | 642,000 | 658,000 | 640,000 | 650,000 | 4,010 | 3,250 |
| 2001-09-26 | 642,000 | 659,000 | 640,000 | 647,000 | 3,957 | 3,235 |
| 2001-09-25 | 667,000 | 668,000 | 652,000 | 662,000 | 4,267 | 3,310 |
| 2001-09-21 | 691,000 | 697,000 | 650,000 | 667,000 | 14,660 | 3,335 |
| 2001-09-20 | 669,000 | 682,000 | 661,000 | 681,000 | 5,381 | 3,405 |
| 2001-09-19 | 689,000 | 689,000 | 675,000 | 679,000 | 4,461 | 3,395 |
| 2001-09-18 | 668,000 | 701,000 | 668,000 | 684,000 | 9,753 | 3,420 |
| 2001-09-17 | 690,000 | 690,000 | 667,000 | 678,000 | 6,944 | 3,390 |
| 2001-09-14 | 655,000 | 686,000 | 655,000 | 685,000 | 5,856 | 3,425 |
| 2001-09-13 | 640,000 | 653,000 | 633,000 | 648,000 | 3,033 | 3,240 |
| 2001-09-12 | 628,000 | 660,000 | 618,000 | 630,000 | 5,460 | 3,150 |
| 2001-09-11 | 643,000 | 643,000 | 631,000 | 639,000 | 2,297 | 3,195 |
| 2001-09-10 | 641,000 | 653,000 | 635,000 | 639,000 | 4,187 | 3,195 |
| 2001-09-07 | 629,000 | 636,000 | 622,000 | 635,000 | 2,930 | 3,175 |
| 2001-09-06 | 629,000 | 650,000 | 629,000 | 637,000 | 3,003 | 3,185 |
| 2001-09-05 | 640,000 | 643,000 | 624,000 | 633,000 | 5,959 | 3,165 |
| 2001-09-04 | 628,000 | 635,000 | 618,000 | 630,000 | 5,266 | 3,150 |
| 2001-09-03 | 661,000 | 669,000 | 623,000 | 627,000 | 2,633 | 3,135 |
| 2001-08-31 | 651,000 | 675,000 | 648,000 | 651,000 | 3,316 | 3,255 |
| 2001-08-30 | 671,000 | 676,000 | 657,000 | 675,000 | 3,822 | 3,375 |
| 2001-08-29 | 690,000 | 690,000 | 673,000 | 681,000 | 2,952 | 3,405 |
| 2001-08-28 | 708,000 | 708,000 | 690,000 | 697,000 | 3,852 | 3,485 |
| 2001-08-27 | 699,000 | 718,000 | 699,000 | 718,000 | 2,755 | 3,590 |
| 2001-08-24 | 700,000 | 710,000 | 676,000 | 709,000 | 4,401 | 3,545 |
| 2001-08-23 | 698,000 | 705,000 | 695,000 | 695,000 | 5,241 | 3,475 |
| 2001-08-22 | 690,000 | 699,000 | 688,000 | 699,000 | 3,765 | 3,495 |
| 2001-08-21 | 680,000 | 700,000 | 680,000 | 694,000 | 3,442 | 3,470 |
| 2001-08-20 | 690,000 | 693,000 | 685,000 | 690,000 | 2,917 | 3,450 |
| 2001-08-17 | 692,000 | 697,000 | 685,000 | 692,000 | 2,489 | 3,460 |
| 2001-08-16 | 680,000 | 691,000 | 680,000 | 690,000 | 4,553 | 3,450 |
| 2001-08-15 | 686,000 | 690,000 | 675,000 | 678,000 | 3,224 | 3,390 |
| 2001-08-14 | 680,000 | 710,000 | 679,000 | 706,000 | 7,083 | 3,530 |
| 2001-08-13 | 658,000 | 675,000 | 658,000 | 666,000 | 1,966 | 3,330 |
| 2001-08-10 | 642,000 | 656,000 | 642,000 | 648,000 | 1,675 | 3,240 |
| 2001-08-09 | 639,000 | 657,000 | 636,000 | 647,000 | 1,720 | 3,235 |
| 2001-08-08 | 639,000 | 653,000 | 639,000 | 649,000 | 2,230 | 3,245 |
| 2001-08-07 | 630,000 | 648,000 | 630,000 | 648,000 | 1,623 | 3,240 |
| 2001-08-06 | 629,000 | 643,000 | 627,000 | 643,000 | 1,006 | 3,215 |
| 2001-08-03 | 624,000 | 638,000 | 620,000 | 629,000 | 1,540 | 3,145 |
| 2001-08-02 | 629,000 | 644,000 | 620,000 | 623,000 | 2,314 | 3,115 |
| 2001-08-01 | 635,000 | 635,000 | 623,000 | 629,000 | 2,730 | 3,145 |
| 2001-07-31 | 640,000 | 641,000 | 623,000 | 625,000 | 2,928 | 3,125 |
| 2001-07-30 | 623,000 | 635,000 | 620,000 | 634,000 | 1,362 | 3,170 |
| 2001-07-27 | 603,000 | 626,000 | 602,000 | 613,000 | 2,699 | 3,065 |
| 2001-07-26 | 592,000 | 606,000 | 589,000 | 595,000 | 3,452 | 2,975 |
| 2001-07-25 | 615,000 | 620,000 | 610,000 | 612,000 | 1,662 | 3,060 |
| 2001-07-24 | 603,000 | 620,000 | 603,000 | 620,000 | 1,440 | 3,100 |
| 2001-07-23 | 629,000 | 629,000 | 610,000 | 613,000 | 2,250 | 3,065 |
| 2001-07-19 | 619,000 | 629,000 | 611,000 | 629,000 | 2,159 | 3,145 |
| 2001-07-18 | 639,000 | 639,000 | 621,000 | 621,000 | 1,455 | 3,105 |
| 2001-07-17 | 635,000 | 642,000 | 630,000 | 630,000 | 1,883 | 3,150 |
| 2001-07-16 | 630,000 | 646,000 | 630,000 | 641,000 | 881 | 3,205 |
| 2001-07-13 | 659,000 | 659,000 | 633,000 | 637,000 | 2,655 | 3,185 |
| 2001-07-12 | 649,000 | 649,000 | 637,000 | 649,000 | 3,456 | 3,245 |
| 2001-07-11 | 622,000 | 624,000 | 618,000 | 624,000 | 1,664 | 3,120 |
| 2001-07-10 | 630,000 | 634,000 | 612,000 | 624,000 | 3,159 | 3,120 |
| 2001-07-09 | 639,000 | 643,000 | 633,000 | 636,000 | 2,473 | 3,180 |
| 2001-07-06 | 653,000 | 662,000 | 650,000 | 650,000 | 1,708 | 3,250 |
| 2001-07-05 | 660,000 | 667,000 | 652,000 | 663,000 | 4,499 | 3,315 |
| 2001-07-04 | 670,000 | 677,000 | 660,000 | 672,000 | 2,125 | 3,360 |
| 2001-07-03 | 675,000 | 678,000 | 665,000 | 667,000 | 2,654 | 3,335 |
| 2001-07-02 | 685,000 | 700,000 | 672,000 | 675,000 | 4,667 | 3,375 |
| 2001-06-29 | 670,000 | 678,000 | 665,000 | 676,000 | 1,634 | 3,380 |
| 2001-06-28 | 668,000 | 680,000 | 659,000 | 680,000 | 3,134 | 3,400 |
| 2001-06-27 | 665,000 | 667,000 | 655,000 | 658,000 | 2,193 | 3,290 |
| 2001-06-26 | 650,000 | 668,000 | 650,000 | 655,000 | 9,975 | 3,275 |
| 2001-06-25 | 655,000 | 655,000 | 647,000 | 648,000 | 2,062 | 3,240 |
| 2001-06-22 | 659,000 | 660,000 | 645,000 | 659,000 | 3,693 | 3,295 |
| 2001-06-21 | 642,000 | 660,000 | 637,000 | 660,000 | 4,898 | 3,300 |
| 2001-06-20 | 636,000 | 642,000 | 635,000 | 642,000 | 1,447 | 3,210 |
| 2001-06-19 | 644,000 | 645,000 | 632,000 | 640,000 | 3,380 | 3,200 |
| 2001-06-18 | 635,000 | 645,000 | 632,000 | 641,000 | 5,094 | 3,205 |
| 2001-06-15 | 610,000 | 630,000 | 600,000 | 629,000 | 5,048 | 3,145 |
| 2001-06-14 | 614,000 | 620,000 | 607,000 | 615,000 | 2,997 | 3,075 |
| 2001-06-13 | 603,000 | 614,000 | 597,000 | 605,000 | 4,073 | 3,025 |
| 2001-06-12 | 591,000 | 601,000 | 590,000 | 600,000 | 2,009 | 3,000 |
| 2001-06-11 | 592,000 | 594,000 | 580,000 | 590,000 | 787 | 2,950 |
| 2001-06-08 | 575,000 | 593,000 | 572,000 | 582,000 | 5,528 | 2,910 |
| 2001-06-07 | 596,000 | 606,000 | 565,000 | 565,000 | 2,469 | 2,825 |
| 2001-06-06 | 599,000 | 606,000 | 593,000 | 606,000 | 1,414 | 3,030 |
| 2001-06-05 | 617,000 | 621,000 | 605,000 | 609,000 | 3,161 | 3,045 |
| 2001-06-04 | 602,000 | 614,000 | 600,000 | 608,000 | 4,365 | 3,040 |
| 2001-06-01 | 600,000 | 605,000 | 581,000 | 587,000 | 3,456 | 2,935 |
| 2001-05-31 | 588,000 | 605,000 | 583,000 | 601,000 | 5,538 | 3,005 |
| 2001-05-30 | 560,000 | 567,000 | 555,000 | 565,000 | 1,160 | 2,825 |
| 2001-05-29 | 568,000 | 579,000 | 568,000 | 575,000 | 2,284 | 2,875 |
| 2001-05-28 | 550,000 | 568,000 | 549,000 | 560,000 | 2,777 | 2,800 |
| 2001-05-25 | 560,000 | 563,000 | 557,000 | 559,000 | 2,669 | 2,795 |
| 2001-05-24 | 566,000 | 570,000 | 558,000 | 558,000 | 1,267 | 2,790 |
| 2001-05-23 | 564,000 | 578,000 | 563,000 | 569,000 | 2,586 | 2,845 |
| 2001-05-22 | 584,000 | 590,000 | 576,000 | 580,000 | 1,476 | 2,900 |
| 2001-05-21 | 579,000 | 587,000 | 570,000 | 574,000 | 1,653 | 2,870 |
| 2001-05-18 | 599,000 | 599,000 | 578,000 | 579,000 | 1,845 | 2,895 |
| 2001-05-17 | 578,000 | 589,000 | 574,000 | 589,000 | 1,923 | 2,945 |
| 2001-05-16 | 570,000 | 578,000 | 564,000 | 564,000 | 2,410 | 2,820 |
| 2001-05-15 | 588,000 | 594,000 | 573,000 | 578,000 | 1,606 | 2,890 |
| 2001-05-14 | 585,000 | 588,000 | 574,000 | 578,000 | 1,265 | 2,890 |
| 2001-05-11 | 599,000 | 599,000 | 585,000 | 585,000 | 1,049 | 2,925 |
| 2001-05-10 | 585,000 | 599,000 | 578,000 | 591,000 | 1,544 | 2,955 |
| 2001-05-09 | 605,000 | 605,000 | 588,000 | 599,000 | 4,040 | 2,995 |
| 2001-05-08 | 603,000 | 608,000 | 591,000 | 601,000 | 1,576 | 3,005 |
| 2001-05-07 | 623,000 | 642,000 | 621,000 | 633,000 | 3,915 | 3,165 |
| 2001-05-02 | 627,000 | 627,000 | 612,000 | 618,000 | 2,282 | 3,090 |
| 2001-05-01 | 610,000 | 637,000 | 609,000 | 627,000 | 5,356 | 3,135 |
| 2001-04-27 | 605,000 | 605,000 | 581,000 | 595,000 | 4,063 | 2,975 |
| 2001-04-26 | 595,000 | 610,000 | 594,000 | 605,000 | 3,086 | 3,025 |
| 2001-04-25 | 595,000 | 610,000 | 590,000 | 605,000 | 4,569 | 3,025 |
| 2001-04-24 | 586,000 | 590,000 | 567,000 | 590,000 | 2,716 | 2,950 |
| 2001-04-23 | 561,000 | 582,000 | 560,000 | 578,000 | 2,975 | 2,890 |
| 2001-04-20 | 560,000 | 563,000 | 552,000 | 557,000 | 1,136 | 2,785 |
| 2001-04-19 | 560,000 | 565,000 | 551,000 | 565,000 | 2,907 | 2,825 |
| 2001-04-18 | 554,000 | 559,000 | 550,000 | 558,000 | 1,798 | 2,790 |
| 2001-04-17 | 552,000 | 559,000 | 548,000 | 556,000 | 2,007 | 2,780 |
| 2001-04-16 | 537,000 | 553,000 | 530,000 | 546,000 | 1,286 | 2,730 |
| 2001-04-13 | 539,000 | 539,000 | 530,000 | 530,000 | 778 | 2,650 |
| 2001-04-12 | 543,000 | 544,000 | 531,000 | 535,000 | 985 | 2,675 |
| 2001-04-11 | 548,000 | 548,000 | 522,000 | 533,000 | 2,074 | 2,665 |
| 2001-04-10 | 553,000 | 554,000 | 546,000 | 548,000 | 1,047 | 2,740 |
| 2001-04-09 | 548,000 | 560,000 | 545,000 | 550,000 | 3,565 | 2,750 |
| 2001-04-06 | 549,000 | 550,000 | 540,000 | 549,000 | 1,290 | 2,745 |
| 2001-04-05 | 549,000 | 550,000 | 542,000 | 544,000 | 860 | 2,720 |
| 2001-04-04 | 541,000 | 550,000 | 541,000 | 544,000 | 1,221 | 2,720 |
| 2001-04-03 | 529,000 | 550,000 | 529,000 | 550,000 | 1,098 | 2,750 |
| 2001-04-02 | 544,000 | 544,000 | 510,000 | 529,000 | 1,729 | 2,645 |
| 2001-03-30 | 531,000 | 549,000 | 531,000 | 536,000 | 1,684 | 2,680 |
| 2001-03-29 | 537,000 | 542,000 | 528,000 | 528,000 | 1,397 | 2,640 |
| 2001-03-28 | 529,000 | 539,000 | 520,000 | 537,000 | 1,021 | 2,685 |
| 2001-03-27 | 538,000 | 543,000 | 520,000 | 540,000 | 1,774 | 2,700 |
| 2001-03-26 | 499,000 | 550,000 | 494,000 | 550,000 | 4,109 | 2,750 |
| 2001-03-23 | 500,000 | 516,000 | 500,000 | 509,000 | 1,810 | 2,545 |
| 2001-03-22 | 520,000 | 535,000 | 515,000 | 520,000 | 1,915 | 2,600 |
| 2001-03-21 | 501,000 | 529,000 | 498,000 | 529,000 | 2,714 | 2,645 |
| 2001-03-19 | 493,000 | 503,000 | 490,000 | 491,000 | 2,794 | 2,455 |
| 2001-03-16 | 502,000 | 510,000 | 490,000 | 494,000 | 3,646 | 2,470 |
| 2001-03-15 | 505,000 | 523,000 | 500,000 | 522,000 | 2,976 | 2,610 |
| 2001-03-14 | 500,000 | 514,000 | 498,000 | 507,000 | 1,953 | 2,535 |
| 2001-03-13 | 495,000 | 515,000 | 495,000 | 501,000 | 3,782 | 2,505 |
| 2001-03-12 | 496,000 | 499,000 | 482,000 | 495,000 | 1,906 | 2,475 |
| 2001-03-09 | 500,000 | 506,000 | 497,000 | 498,000 | 4,190 | 2,490 |
| 2001-03-08 | 510,000 | 517,000 | 503,000 | 505,000 | 3,038 | 2,525 |
| 2001-03-07 | 519,000 | 520,000 | 511,000 | 520,000 | 1,552 | 2,600 |
| 2001-03-06 | 510,000 | 520,000 | 510,000 | 520,000 | 1,289 | 2,600 |
| 2001-03-05 | 510,000 | 518,000 | 508,000 | 518,000 | 1,150 | 2,590 |
| 2001-03-02 | 503,000 | 510,000 | 491,000 | 510,000 | 1,361 | 2,550 |
| 2001-03-01 | 495,000 | 503,000 | 494,000 | 501,000 | 1,992 | 2,505 |
| 2001-02-28 | 504,000 | 510,000 | 504,000 | 505,000 | 2,383 | 2,525 |
| 2001-02-27 | 511,000 | 511,000 | 495,000 | 508,000 | 1,901 | 2,540 |
| 2001-02-26 | 494,000 | 520,000 | 493,000 | 520,000 | 2,110 | 2,600 |
| 2001-02-23 | 492,000 | 500,000 | 491,000 | 499,000 | 1,398 | 2,495 |
| 2001-02-22 | 509,000 | 509,000 | 499,000 | 502,000 | 3,216 | 2,510 |
| 2001-02-21 | 513,000 | 515,000 | 503,000 | 509,000 | 1,607 | 2,545 |
| 2001-02-20 | 519,000 | 520,000 | 508,000 | 518,000 | 1,513 | 2,590 |
| 2001-02-19 | 506,000 | 527,000 | 504,000 | 511,000 | 1,699 | 2,555 |
| 2001-02-16 | 525,000 | 527,000 | 516,000 | 516,000 | 2,532 | 2,580 |
| 2001-02-15 | 517,000 | 522,000 | 514,000 | 520,000 | 2,467 | 2,600 |
| 2001-02-14 | 500,000 | 520,000 | 500,000 | 517,000 | 1,359 | 2,585 |
| 2001-02-13 | 504,000 | 508,000 | 500,000 | 508,000 | 933 | 2,540 |
| 2001-02-09 | 513,000 | 513,000 | 502,000 | 503,000 | 2,845 | 2,515 |
| 2001-02-08 | 486,000 | 496,000 | 486,000 | 496,000 | 1,163 | 2,480 |
| 2001-02-07 | 483,000 | 495,000 | 480,000 | 491,000 | 1,326 | 2,455 |
| 2001-02-06 | 476,000 | 485,000 | 468,000 | 481,000 | 1,478 | 2,405 |
| 2001-02-05 | 479,000 | 483,000 | 475,000 | 481,000 | 1,861 | 2,405 |
| 2001-02-02 | 492,000 | 497,000 | 484,000 | 489,000 | 1,525 | 2,445 |
| 2001-02-01 | 491,000 | 494,000 | 485,000 | 492,000 | 1,075 | 2,460 |
| 2001-01-31 | 499,000 | 503,000 | 489,000 | 499,000 | 2,232 | 2,495 |
| 2001-01-30 | 498,000 | 498,000 | 482,000 | 494,000 | 1,491 | 2,470 |
| 2001-01-29 | 508,000 | 510,000 | 502,000 | 508,000 | 1,941 | 2,540 |
| 2001-01-26 | 487,000 | 501,000 | 481,000 | 501,000 | 3,646 | 2,505 |
| 2001-01-25 | 492,000 | 498,000 | 492,000 | 495,000 | 2,899 | 2,475 |
| 2001-01-24 | 479,000 | 494,000 | 479,000 | 492,000 | 1,735 | 2,460 |
| 2001-01-23 | 477,000 | 490,000 | 474,000 | 489,000 | 2,855 | 2,445 |
| 2001-01-22 | 450,000 | 469,000 | 450,000 | 463,000 | 823 | 2,315 |
| 2001-01-19 | 468,000 | 468,000 | 450,000 | 455,000 | 2,208 | 2,275 |
| 2001-01-18 | 459,000 | 464,000 | 452,000 | 464,000 | 3,103 | 2,320 |
| 2001-01-17 | 484,000 | 485,000 | 466,000 | 469,000 | 2,546 | 2,345 |
| 2001-01-16 | 490,000 | 490,000 | 474,000 | 485,000 | 2,126 | 2,425 |
| 2001-01-15 | 511,000 | 511,000 | 485,000 | 491,000 | 1,718 | 2,455 |
| 2001-01-12 | 500,000 | 511,000 | 494,000 | 511,000 | 3,396 | 2,555 |
| 2001-01-11 | 481,000 | 510,000 | 478,000 | 500,000 | 1,815 | 2,500 |
| 2001-01-10 | 483,000 | 487,000 | 477,000 | 486,000 | 970 | 2,430 |
| 2001-01-09 | 471,000 | 476,000 | 468,000 | 473,000 | 2,657 | 2,365 |
| 2001-01-05 | 493,000 | 500,000 | 484,000 | 486,000 | 1,214 | 2,430 |
| 2001-01-04 | 518,000 | 518,000 | 485,000 | 492,000 | 1,101 | 2,460 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株