9022 東海旅客鉄道(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 | 830,000 | 848,000 | 830,000 | 848,000 | 908 | 1,696 |
| 2001-12-27 | 818,000 | 827,000 | 808,000 | 824,000 | 1,559 | 1,648 |
| 2001-12-26 | 838,000 | 838,000 | 808,000 | 808,000 | 1,934 | 1,616 |
| 2001-12-25 | 859,000 | 859,000 | 826,000 | 840,000 | 2,587 | 1,680 |
| 2001-12-21 | 842,000 | 860,000 | 840,000 | 860,000 | 2,228 | 1,720 |
| 2001-12-20 | 825,000 | 848,000 | 825,000 | 848,000 | 1,997 | 1,696 |
| 2001-12-19 | 830,000 | 841,000 | 816,000 | 835,000 | 1,502 | 1,670 |
| 2001-12-18 | 844,000 | 854,000 | 822,000 | 830,000 | 2,575 | 1,660 |
| 2001-12-17 | 815,000 | 838,000 | 805,000 | 825,000 | 2,116 | 1,650 |
| 2001-12-14 | 791,000 | 830,000 | 791,000 | 819,000 | 4,869 | 1,638 |
| 2001-12-13 | 790,000 | 808,000 | 781,000 | 791,000 | 1,664 | 1,582 |
| 2001-12-12 | 775,000 | 798,000 | 766,000 | 798,000 | 2,279 | 1,596 |
| 2001-12-11 | 765,000 | 775,000 | 761,000 | 775,000 | 1,933 | 1,550 |
| 2001-12-10 | 803,000 | 804,000 | 769,000 | 770,000 | 3,955 | 1,540 |
| 2001-12-07 | 797,000 | 803,000 | 785,000 | 799,000 | 2,449 | 1,598 |
| 2001-12-06 | 810,000 | 820,000 | 777,000 | 803,000 | 2,475 | 1,606 |
| 2001-12-05 | 801,000 | 809,000 | 800,000 | 800,000 | 1,605 | 1,600 |
| 2001-12-04 | 820,000 | 820,000 | 797,000 | 809,000 | 2,223 | 1,618 |
| 2001-12-03 | 819,000 | 832,000 | 808,000 | 822,000 | 4,850 | 1,644 |
| 2001-11-30 | 784,000 | 810,000 | 778,000 | 809,000 | 5,421 | 1,618 |
| 2001-11-29 | 773,000 | 792,000 | 772,000 | 784,000 | 5,854 | 1,568 |
| 2001-11-28 | 770,000 | 780,000 | 753,000 | 753,000 | 1,820 | 1,506 |
| 2001-11-27 | 782,000 | 790,000 | 754,000 | 760,000 | 2,358 | 1,520 |
| 2001-11-26 | 766,000 | 810,000 | 766,000 | 792,000 | 2,827 | 1,584 |
| 2001-11-22 | 786,000 | 787,000 | 747,000 | 756,000 | 2,830 | 1,512 |
| 2001-11-21 | 768,000 | 795,000 | 765,000 | 785,000 | 3,400 | 1,570 |
| 2001-11-20 | 750,000 | 764,000 | 740,000 | 758,000 | 2,656 | 1,516 |
| 2001-11-19 | 712,000 | 732,000 | 708,000 | 730,000 | 2,025 | 1,460 |
| 2001-11-16 | 715,000 | 736,000 | 708,000 | 732,000 | 3,637 | 1,464 |
| 2001-11-15 | 765,000 | 770,000 | 737,000 | 755,000 | 3,304 | 1,510 |
| 2001-11-14 | 783,000 | 784,000 | 770,000 | 775,000 | 1,295 | 1,550 |
| 2001-11-13 | 775,000 | 786,000 | 773,000 | 783,000 | 1,605 | 1,566 |
| 2001-11-12 | 794,000 | 809,000 | 777,000 | 780,000 | 1,885 | 1,560 |
| 2001-11-09 | 827,000 | 828,000 | 802,000 | 813,000 | 2,852 | 1,626 |
| 2001-11-08 | 810,000 | 818,000 | 800,000 | 817,000 | 3,196 | 1,634 |
| 2001-11-07 | 778,000 | 809,000 | 774,000 | 800,000 | 3,250 | 1,600 |
| 2001-11-06 | 769,000 | 792,000 | 769,000 | 785,000 | 2,260 | 1,570 |
| 2001-11-05 | 778,000 | 790,000 | 770,000 | 774,000 | 5,182 | 1,548 |
| 2001-11-02 | 832,000 | 840,000 | 771,000 | 798,000 | 6,042 | 1,596 |
| 2001-11-01 | 866,000 | 866,000 | 833,000 | 841,000 | 1,292 | 1,682 |
| 2001-10-31 | 851,000 | 867,000 | 849,000 | 856,000 | 2,387 | 1,712 |
| 2001-10-30 | 860,000 | 865,000 | 851,000 | 864,000 | 2,009 | 1,728 |
| 2001-10-29 | 907,000 | 907,000 | 870,000 | 870,000 | 1,619 | 1,740 |
| 2001-10-26 | 897,000 | 907,000 | 896,000 | 907,000 | 4,266 | 1,814 |
| 2001-10-25 | 885,000 | 895,000 | 880,000 | 893,000 | 2,221 | 1,786 |
| 2001-10-24 | 880,000 | 892,000 | 872,000 | 880,000 | 2,231 | 1,760 |
| 2001-10-23 | 860,000 | 880,000 | 843,000 | 880,000 | 1,416 | 1,760 |
| 2001-10-22 | 847,000 | 855,000 | 847,000 | 855,000 | 473 | 1,710 |
| 2001-10-19 | 845,000 | 858,000 | 840,000 | 845,000 | 1,225 | 1,690 |
| 2001-10-18 | 859,000 | 869,000 | 842,000 | 845,000 | 1,498 | 1,690 |
| 2001-10-17 | 882,000 | 890,000 | 868,000 | 869,000 | 1,160 | 1,738 |
| 2001-10-16 | 875,000 | 883,000 | 859,000 | 882,000 | 2,660 | 1,764 |
| 2001-10-15 | 880,000 | 889,000 | 862,000 | 869,000 | 1,950 | 1,738 |
| 2001-10-12 | 889,000 | 893,000 | 870,000 | 890,000 | 3,054 | 1,780 |
| 2001-10-11 | 896,000 | 896,000 | 882,000 | 891,000 | 1,913 | 1,782 |
| 2001-10-10 | 886,000 | 899,000 | 880,000 | 896,000 | 1,351 | 1,792 |
| 2001-10-09 | 890,000 | 895,000 | 876,000 | 876,000 | 1,688 | 1,752 |
| 2001-10-05 | 891,000 | 899,000 | 881,000 | 899,000 | 2,275 | 1,798 |
| 2001-10-04 | 879,000 | 887,000 | 866,000 | 881,000 | 2,428 | 1,762 |
| 2001-10-03 | 900,000 | 900,000 | 861,000 | 861,000 | 2,319 | 1,722 |
| 2001-10-02 | 867,000 | 899,000 | 866,000 | 897,000 | 3,242 | 1,794 |
| 2001-10-01 | 835,000 | 880,000 | 835,000 | 876,000 | 3,374 | 1,752 |
| 2001-09-28 | 826,000 | 856,000 | 826,000 | 835,000 | 2,459 | 1,670 |
| 2001-09-27 | 818,000 | 858,000 | 818,000 | 825,000 | 2,674 | 1,650 |
| 2001-09-26 | 835,000 | 835,000 | 819,000 | 832,000 | 1,433 | 1,664 |
| 2001-09-25 | 835,000 | 849,000 | 822,000 | 835,000 | 2,781 | 1,670 |
| 2001-09-21 | 842,000 | 850,000 | 821,000 | 835,000 | 3,189 | 1,670 |
| 2001-09-20 | 838,000 | 844,000 | 816,000 | 844,000 | 4,717 | 1,688 |
| 2001-09-19 | 933,000 | 942,000 | 841,000 | 858,000 | 15,898 | 1,716 |
| 2001-09-18 | 868,000 | 948,000 | 866,000 | 933,000 | 18,376 | 1,866 |
| 2001-09-17 | 830,000 | 868,000 | 828,000 | 868,000 | 11,047 | 1,736 |
| 2001-09-14 | 820,000 | 836,000 | 810,000 | 832,000 | 8,328 | 1,664 |
| 2001-09-13 | 778,000 | 805,000 | 771,000 | 805,000 | 4,081 | 1,610 |
| 2001-09-12 | 744,000 | 770,000 | 735,000 | 755,000 | 3,492 | 1,510 |
| 2001-09-11 | 778,000 | 780,000 | 766,000 | 774,000 | 1,597 | 1,548 |
| 2001-09-10 | 777,000 | 792,000 | 775,000 | 778,000 | 3,176 | 1,556 |
| 2001-09-07 | 759,000 | 770,000 | 742,000 | 764,000 | 2,504 | 1,528 |
| 2001-09-06 | 770,000 | 772,000 | 749,000 | 760,000 | 2,749 | 1,520 |
| 2001-09-05 | 748,000 | 805,000 | 741,000 | 770,000 | 2,966 | 1,540 |
| 2001-09-04 | 731,000 | 758,000 | 731,000 | 755,000 | 2,212 | 1,510 |
| 2001-09-03 | 732,000 | 770,000 | 726,000 | 728,000 | 2,540 | 1,456 |
| 2001-08-31 | 722,000 | 745,000 | 722,000 | 730,000 | 4,971 | 1,460 |
| 2001-08-30 | 740,000 | 747,000 | 729,000 | 732,000 | 3,163 | 1,464 |
| 2001-08-29 | 783,000 | 788,000 | 757,000 | 758,000 | 2,300 | 1,516 |
| 2001-08-28 | 806,000 | 806,000 | 781,000 | 792,000 | 1,706 | 1,584 |
| 2001-08-27 | 801,000 | 820,000 | 800,000 | 820,000 | 3,999 | 1,640 |
| 2001-08-24 | 794,000 | 804,000 | 788,000 | 798,000 | 5,901 | 1,596 |
| 2001-08-23 | 768,000 | 795,000 | 765,000 | 793,000 | 3,457 | 1,586 |
| 2001-08-22 | 742,000 | 775,000 | 742,000 | 768,000 | 2,893 | 1,536 |
| 2001-08-21 | 740,000 | 750,000 | 732,000 | 732,000 | 2,930 | 1,464 |
| 2001-08-20 | 720,000 | 741,000 | 716,000 | 732,000 | 3,541 | 1,464 |
| 2001-08-17 | 724,000 | 724,000 | 715,000 | 715,000 | 3,518 | 1,430 |
| 2001-08-16 | 720,000 | 727,000 | 718,000 | 724,000 | 4,537 | 1,448 |
| 2001-08-15 | 733,000 | 733,000 | 718,000 | 720,000 | 1,988 | 1,440 |
| 2001-08-14 | 728,000 | 733,000 | 716,000 | 729,000 | 4,292 | 1,458 |
| 2001-08-13 | 729,000 | 729,000 | 718,000 | 718,000 | 1,544 | 1,436 |
| 2001-08-10 | 726,000 | 734,000 | 720,000 | 723,000 | 898 | 1,446 |
| 2001-08-09 | 736,000 | 751,000 | 733,000 | 733,000 | 1,591 | 1,466 |
| 2001-08-08 | 747,000 | 747,000 | 740,000 | 740,000 | 1,421 | 1,480 |
| 2001-08-07 | 745,000 | 750,000 | 730,000 | 747,000 | 1,457 | 1,494 |
| 2001-08-06 | 735,000 | 755,000 | 735,000 | 745,000 | 1,525 | 1,490 |
| 2001-08-03 | 735,000 | 746,000 | 728,000 | 735,000 | 2,921 | 1,470 |
| 2001-08-02 | 734,000 | 748,000 | 725,000 | 725,000 | 3,504 | 1,450 |
| 2001-08-01 | 737,000 | 737,000 | 710,000 | 733,000 | 3,232 | 1,466 |
| 2001-07-31 | 723,000 | 737,000 | 720,000 | 737,000 | 1,896 | 1,474 |
| 2001-07-30 | 724,000 | 739,000 | 720,000 | 727,000 | 1,288 | 1,454 |
| 2001-07-27 | 714,000 | 719,000 | 712,000 | 714,000 | 1,947 | 1,428 |
| 2001-07-26 | 705,000 | 714,000 | 701,000 | 704,000 | 1,013 | 1,408 |
| 2001-07-25 | 718,000 | 730,000 | 697,000 | 715,000 | 2,248 | 1,430 |
| 2001-07-24 | 717,000 | 720,000 | 701,000 | 718,000 | 2,478 | 1,436 |
| 2001-07-23 | 744,000 | 747,000 | 710,000 | 717,000 | 2,610 | 1,434 |
| 2001-07-19 | 745,000 | 746,000 | 725,000 | 734,000 | 1,635 | 1,468 |
| 2001-07-18 | 754,000 | 759,000 | 742,000 | 746,000 | 1,571 | 1,492 |
| 2001-07-17 | 769,000 | 769,000 | 751,000 | 754,000 | 1,149 | 1,508 |
| 2001-07-16 | 778,000 | 778,000 | 764,000 | 770,000 | 1,403 | 1,540 |
| 2001-07-13 | 774,000 | 788,000 | 767,000 | 779,000 | 1,422 | 1,558 |
| 2001-07-12 | 756,000 | 763,000 | 754,000 | 757,000 | 1,089 | 1,514 |
| 2001-07-11 | 768,000 | 773,000 | 760,000 | 764,000 | 1,779 | 1,528 |
| 2001-07-10 | 775,000 | 784,000 | 761,000 | 784,000 | 1,343 | 1,568 |
| 2001-07-09 | 765,000 | 795,000 | 765,000 | 795,000 | 1,035 | 1,590 |
| 2001-07-06 | 789,000 | 790,000 | 773,000 | 780,000 | 1,288 | 1,560 |
| 2001-07-05 | 795,000 | 797,000 | 790,000 | 796,000 | 662 | 1,592 |
| 2001-07-04 | 789,000 | 793,000 | 782,000 | 793,000 | 1,330 | 1,586 |
| 2001-07-03 | 780,000 | 786,000 | 775,000 | 786,000 | 1,004 | 1,572 |
| 2001-07-02 | 765,000 | 778,000 | 759,000 | 778,000 | 1,234 | 1,556 |
| 2001-06-29 | 747,000 | 778,000 | 747,000 | 775,000 | 3,335 | 1,550 |
| 2001-06-28 | 760,000 | 762,000 | 738,000 | 742,000 | 1,379 | 1,484 |
| 2001-06-27 | 765,000 | 770,000 | 751,000 | 760,000 | 740 | 1,520 |
| 2001-06-26 | 754,000 | 772,000 | 754,000 | 768,000 | 777 | 1,536 |
| 2001-06-25 | 773,000 | 773,000 | 747,000 | 749,000 | 1,760 | 1,498 |
| 2001-06-22 | 755,000 | 775,000 | 743,000 | 775,000 | 1,683 | 1,550 |
| 2001-06-21 | 749,000 | 759,000 | 744,000 | 755,000 | 1,072 | 1,510 |
| 2001-06-20 | 761,000 | 761,000 | 741,000 | 749,000 | 964 | 1,498 |
| 2001-06-19 | 758,000 | 766,000 | 744,000 | 751,000 | 2,386 | 1,502 |
| 2001-06-18 | 771,000 | 778,000 | 764,000 | 778,000 | 1,231 | 1,556 |
| 2001-06-15 | 739,000 | 755,000 | 736,000 | 751,000 | 2,571 | 1,502 |
| 2001-06-14 | 746,000 | 769,000 | 746,000 | 759,000 | 1,452 | 1,518 |
| 2001-06-13 | 739,000 | 754,000 | 730,000 | 745,000 | 1,392 | 1,490 |
| 2001-06-12 | 741,000 | 744,000 | 715,000 | 739,000 | 2,240 | 1,478 |
| 2001-06-11 | 746,000 | 750,000 | 737,000 | 740,000 | 882 | 1,480 |
| 2001-06-08 | 743,000 | 747,000 | 736,000 | 747,000 | 4,310 | 1,494 |
| 2001-06-07 | 760,000 | 763,000 | 736,000 | 752,000 | 2,156 | 1,504 |
| 2001-06-06 | 780,000 | 780,000 | 767,000 | 773,000 | 370 | 1,546 |
| 2001-06-05 | 779,000 | 779,000 | 764,000 | 770,000 | 759 | 1,540 |
| 2001-06-04 | 776,000 | 779,000 | 766,000 | 779,000 | 621 | 1,558 |
| 2001-06-01 | 789,000 | 792,000 | 771,000 | 779,000 | 1,243 | 1,558 |
| 2001-05-31 | 768,000 | 796,000 | 765,000 | 780,000 | 1,809 | 1,560 |
| 2001-05-30 | 788,000 | 790,000 | 768,000 | 778,000 | 988 | 1,556 |
| 2001-05-29 | 798,000 | 798,000 | 789,000 | 795,000 | 387 | 1,590 |
| 2001-05-28 | 781,000 | 800,000 | 781,000 | 795,000 | 1,675 | 1,590 |
| 2001-05-25 | 770,000 | 786,000 | 765,000 | 778,000 | 1,673 | 1,556 |
| 2001-05-24 | 769,000 | 770,000 | 750,000 | 761,000 | 1,920 | 1,522 |
| 2001-05-23 | 760,000 | 780,000 | 760,000 | 780,000 | 844 | 1,560 |
| 2001-05-22 | 765,000 | 782,000 | 765,000 | 768,000 | 612 | 1,536 |
| 2001-05-21 | 758,000 | 786,000 | 758,000 | 773,000 | 1,706 | 1,546 |
| 2001-05-18 | 740,000 | 772,000 | 740,000 | 748,000 | 1,676 | 1,496 |
| 2001-05-17 | 735,000 | 760,000 | 728,000 | 760,000 | 1,492 | 1,520 |
| 2001-05-16 | 735,000 | 738,000 | 726,000 | 728,000 | 1,716 | 1,456 |
| 2001-05-15 | 735,000 | 750,000 | 733,000 | 750,000 | 1,343 | 1,500 |
| 2001-05-14 | 741,000 | 755,000 | 741,000 | 755,000 | 786 | 1,510 |
| 2001-05-11 | 766,000 | 766,000 | 740,000 | 741,000 | 1,293 | 1,482 |
| 2001-05-10 | 755,000 | 771,000 | 750,000 | 767,000 | 958 | 1,534 |
| 2001-05-09 | 765,000 | 770,000 | 747,000 | 754,000 | 2,646 | 1,508 |
| 2001-05-08 | 789,000 | 799,000 | 777,000 | 795,000 | 894 | 1,590 |
| 2001-05-07 | 794,000 | 803,000 | 779,000 | 792,000 | 1,119 | 1,584 |
| 2001-05-02 | 762,000 | 804,000 | 757,000 | 804,000 | 2,068 | 1,608 |
| 2001-05-01 | 777,000 | 792,000 | 769,000 | 774,000 | 998 | 1,548 |
| 2001-04-27 | 786,000 | 799,000 | 761,000 | 777,000 | 1,406 | 1,554 |
| 2001-04-26 | 805,000 | 805,000 | 787,000 | 787,000 | 590 | 1,574 |
| 2001-04-25 | 809,000 | 810,000 | 795,000 | 795,000 | 1,042 | 1,590 |
| 2001-04-24 | 807,000 | 809,000 | 792,000 | 809,000 | 1,147 | 1,618 |
| 2001-04-23 | 800,000 | 809,000 | 787,000 | 808,000 | 2,049 | 1,616 |
| 2001-04-20 | 794,000 | 800,000 | 784,000 | 800,000 | 1,148 | 1,600 |
| 2001-04-19 | 791,000 | 798,000 | 776,000 | 795,000 | 945 | 1,590 |
| 2001-04-18 | 790,000 | 799,000 | 781,000 | 799,000 | 1,053 | 1,598 |
| 2001-04-17 | 763,000 | 780,000 | 763,000 | 780,000 | 780 | 1,560 |
| 2001-04-16 | 762,000 | 779,000 | 755,000 | 773,000 | 647 | 1,546 |
| 2001-04-13 | 784,000 | 784,000 | 762,000 | 774,000 | 513 | 1,548 |
| 2001-04-12 | 780,000 | 790,000 | 771,000 | 780,000 | 692 | 1,560 |
| 2001-04-11 | 773,000 | 792,000 | 750,000 | 790,000 | 992 | 1,580 |
| 2001-04-10 | 780,000 | 780,000 | 760,000 | 763,000 | 529 | 1,526 |
| 2001-04-09 | 787,000 | 787,000 | 756,000 | 770,000 | 680 | 1,540 |
| 2001-04-06 | 770,000 | 777,000 | 750,000 | 777,000 | 845 | 1,554 |
| 2001-04-05 | 783,000 | 791,000 | 778,000 | 778,000 | 423 | 1,556 |
| 2001-04-04 | 788,000 | 795,000 | 773,000 | 780,000 | 992 | 1,560 |
| 2001-04-03 | 770,000 | 794,000 | 769,000 | 792,000 | 1,542 | 1,584 |
| 2001-04-02 | 772,000 | 772,000 | 728,000 | 728,000 | 2,222 | 1,456 |
| 2001-03-30 | 796,000 | 798,000 | 768,000 | 772,000 | 1,257 | 1,544 |
| 2001-03-29 | 780,000 | 811,000 | 778,000 | 798,000 | 2,693 | 1,596 |
| 2001-03-28 | 806,000 | 812,000 | 770,000 | 790,000 | 2,028 | 1,580 |
| 2001-03-27 | 799,000 | 820,000 | 790,000 | 819,000 | 2,523 | 1,638 |
| 2001-03-26 | 809,000 | 820,000 | 790,000 | 820,000 | 4,029 | 1,640 |
| 2001-03-23 | 764,000 | 810,000 | 764,000 | 810,000 | 4,366 | 1,620 |
| 2001-03-22 | 790,000 | 802,000 | 762,000 | 762,000 | 5,040 | 1,524 |
| 2001-03-21 | 757,000 | 797,000 | 756,000 | 797,000 | 4,085 | 1,594 |
| 2001-03-19 | 735,000 | 762,000 | 735,000 | 757,000 | 3,520 | 1,514 |
| 2001-03-16 | 725,000 | 739,000 | 720,000 | 735,000 | 2,158 | 1,470 |
| 2001-03-15 | 715,000 | 720,000 | 701,000 | 715,000 | 1,595 | 1,430 |
| 2001-03-14 | 718,000 | 718,000 | 707,000 | 711,000 | 1,936 | 1,422 |
| 2001-03-13 | 730,000 | 735,000 | 700,000 | 708,000 | 2,111 | 1,416 |
| 2001-03-12 | 741,000 | 746,000 | 722,000 | 727,000 | 3,347 | 1,454 |
| 2001-03-09 | 749,000 | 752,000 | 747,000 | 750,000 | 6,779 | 1,500 |
| 2001-03-08 | 737,000 | 749,000 | 735,000 | 749,000 | 4,249 | 1,498 |
| 2001-03-07 | 724,000 | 740,000 | 719,000 | 740,000 | 3,527 | 1,480 |
| 2001-03-06 | 713,000 | 725,000 | 710,000 | 725,000 | 2,390 | 1,450 |
| 2001-03-05 | 715,000 | 725,000 | 715,000 | 723,000 | 3,174 | 1,446 |
| 2001-03-02 | 722,000 | 727,000 | 711,000 | 715,000 | 5,101 | 1,430 |
| 2001-03-01 | 700,000 | 718,000 | 698,000 | 718,000 | 5,170 | 1,436 |
| 2001-02-28 | 685,000 | 698,000 | 682,000 | 698,000 | 3,042 | 1,396 |
| 2001-02-27 | 675,000 | 680,000 | 671,000 | 678,000 | 1,138 | 1,356 |
| 2001-02-26 | 667,000 | 680,000 | 667,000 | 674,000 | 1,200 | 1,348 |
| 2001-02-23 | 670,000 | 670,000 | 662,000 | 666,000 | 3,615 | 1,332 |
| 2001-02-22 | 672,000 | 673,000 | 667,000 | 667,000 | 2,122 | 1,334 |
| 2001-02-21 | 673,000 | 674,000 | 670,000 | 673,000 | 1,891 | 1,346 |
| 2001-02-20 | 675,000 | 685,000 | 672,000 | 677,000 | 2,532 | 1,354 |
| 2001-02-19 | 674,000 | 675,000 | 670,000 | 675,000 | 1,757 | 1,350 |
| 2001-02-16 | 680,000 | 689,000 | 673,000 | 675,000 | 2,365 | 1,350 |
| 2001-02-15 | 676,000 | 682,000 | 674,000 | 679,000 | 2,962 | 1,358 |
| 2001-02-14 | 662,000 | 680,000 | 662,000 | 675,000 | 1,766 | 1,350 |
| 2001-02-13 | 680,000 | 680,000 | 660,000 | 661,000 | 2,363 | 1,322 |
| 2001-02-09 | 670,000 | 682,000 | 670,000 | 680,000 | 2,384 | 1,360 |
| 2001-02-08 | 673,000 | 673,000 | 666,000 | 670,000 | 1,142 | 1,340 |
| 2001-02-07 | 667,000 | 679,000 | 664,000 | 674,000 | 1,194 | 1,348 |
| 2001-02-06 | 675,000 | 675,000 | 666,000 | 667,000 | 2,202 | 1,334 |
| 2001-02-05 | 672,000 | 684,000 | 672,000 | 678,000 | 1,822 | 1,356 |
| 2001-02-02 | 672,000 | 684,000 | 672,000 | 673,000 | 835 | 1,346 |
| 2001-02-01 | 675,000 | 680,000 | 665,000 | 680,000 | 1,573 | 1,360 |
| 2001-01-31 | 675,000 | 677,000 | 667,000 | 677,000 | 2,769 | 1,354 |
| 2001-01-30 | 700,000 | 700,000 | 678,000 | 688,000 | 1,788 | 1,376 |
| 2001-01-29 | 688,000 | 707,000 | 684,000 | 702,000 | 2,236 | 1,404 |
| 2001-01-26 | 683,000 | 690,000 | 680,000 | 688,000 | 1,111 | 1,376 |
| 2001-01-25 | 693,000 | 695,000 | 677,000 | 683,000 | 1,736 | 1,366 |
| 2001-01-24 | 694,000 | 695,000 | 680,000 | 693,000 | 1,388 | 1,386 |
| 2001-01-23 | 687,000 | 693,000 | 676,000 | 689,000 | 2,021 | 1,378 |
| 2001-01-22 | 680,000 | 690,000 | 673,000 | 687,000 | 1,425 | 1,374 |
| 2001-01-19 | 690,000 | 698,000 | 660,000 | 660,000 | 2,805 | 1,320 |
| 2001-01-18 | 700,000 | 700,000 | 689,000 | 700,000 | 1,357 | 1,400 |
| 2001-01-17 | 693,000 | 702,000 | 683,000 | 702,000 | 1,526 | 1,404 |
| 2001-01-16 | 710,000 | 715,000 | 692,000 | 713,000 | 1,090 | 1,426 |
| 2001-01-15 | 720,000 | 720,000 | 690,000 | 700,000 | 979 | 1,400 |
| 2001-01-12 | 718,000 | 727,000 | 715,000 | 716,000 | 816 | 1,432 |
| 2001-01-11 | 699,000 | 718,000 | 696,000 | 718,000 | 1,632 | 1,436 |
| 2001-01-10 | 685,000 | 705,000 | 683,000 | 700,000 | 963 | 1,400 |
| 2001-01-09 | 687,000 | 695,000 | 681,000 | 695,000 | 914 | 1,390 |
| 2001-01-05 | 710,000 | 715,000 | 679,000 | 689,000 | 1,273 | 1,378 |
| 2001-01-04 | 720,000 | 720,000 | 685,000 | 703,000 | 1,416 | 1,406 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株