9405 朝日放送グループホールディングス(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 | 5,910 | 6,000 | 5,910 | 6,000 | 730 | 600 |
| 2001-12-27 | 5,810 | 5,900 | 5,810 | 5,850 | 770 | 585 |
| 2001-12-26 | 6,090 | 6,150 | 5,800 | 5,800 | 520 | 580 |
| 2001-12-25 | 6,190 | 6,190 | 6,190 | 6,190 | 40 | 619 |
| 2001-12-21 | 5,910 | 6,000 | 5,910 | 5,990 | 580 | 599 |
| 2001-12-20 | 6,100 | 6,100 | 6,000 | 6,000 | 830 | 600 |
| 2001-12-19 | 6,100 | 6,100 | 6,060 | 6,060 | 640 | 606 |
| 2001-12-18 | 6,400 | 6,400 | 6,100 | 6,100 | 130 | 610 |
| 2001-12-17 | 6,450 | 6,450 | 6,050 | 6,100 | 70 | 610 |
| 2001-12-14 | 6,300 | 6,300 | 6,050 | 6,190 | 330 | 619 |
| 2001-12-13 | 6,400 | 6,400 | 6,250 | 6,300 | 440 | 630 |
| 2001-12-12 | 6,450 | 6,450 | 6,380 | 6,420 | 3,560 | 642 |
| 2001-12-11 | 6,450 | 6,450 | 6,450 | 6,450 | 90 | 645 |
| 2001-12-07 | 6,450 | 6,470 | 6,450 | 6,470 | 500 | 647 |
| 2001-12-06 | 6,450 | 6,500 | 6,400 | 6,400 | 2,430 | 640 |
| 2001-12-05 | 6,500 | 6,500 | 6,450 | 6,450 | 310 | 645 |
| 2001-12-04 | 6,500 | 6,500 | 6,350 | 6,350 | 940 | 635 |
| 2001-12-03 | 6,500 | 6,550 | 6,400 | 6,400 | 670 | 640 |
| 2001-11-30 | 6,550 | 6,550 | 6,480 | 6,500 | 450 | 650 |
| 2001-11-29 | 6,600 | 6,600 | 6,420 | 6,420 | 1,110 | 642 |
| 2001-11-28 | 6,600 | 6,690 | 6,500 | 6,690 | 830 | 669 |
| 2001-11-27 | 7,000 | 7,000 | 7,000 | 7,000 | 230 | 700 |
| 2001-11-26 | 7,100 | 7,100 | 6,600 | 6,700 | 870 | 670 |
| 2001-11-22 | 6,450 | 6,550 | 6,450 | 6,550 | 170 | 655 |
| 2001-11-21 | 6,400 | 6,600 | 6,400 | 6,450 | 330 | 645 |
| 2001-11-20 | 6,640 | 6,640 | 6,400 | 6,500 | 860 | 650 |
| 2001-11-19 | 6,900 | 6,900 | 6,800 | 6,800 | 300 | 680 |
| 2001-11-16 | 6,300 | 6,600 | 6,300 | 6,600 | 600 | 660 |
| 2001-11-15 | 6,650 | 6,650 | 6,540 | 6,650 | 260 | 665 |
| 2001-11-14 | 6,500 | 6,650 | 6,500 | 6,650 | 300 | 665 |
| 2001-11-13 | 6,690 | 6,690 | 6,550 | 6,650 | 720 | 665 |
| 2001-11-12 | 6,790 | 6,800 | 6,700 | 6,700 | 70 | 670 |
| 2001-11-09 | 6,750 | 7,000 | 6,750 | 6,990 | 480 | 699 |
| 2001-11-08 | 7,000 | 7,000 | 7,000 | 7,000 | 40 | 700 |
| 2001-11-07 | 6,700 | 7,100 | 6,700 | 7,100 | 310 | 710 |
| 2001-11-06 | 7,250 | 7,360 | 7,250 | 7,360 | 580 | 736 |
| 2001-11-05 | 7,280 | 7,280 | 7,100 | 7,250 | 1,600 | 725 |
| 2001-11-02 | 6,600 | 6,940 | 6,600 | 6,940 | 460 | 694 |
| 2001-11-01 | 6,810 | 6,850 | 6,510 | 6,600 | 2,820 | 660 |
| 2001-10-31 | 6,650 | 6,650 | 6,510 | 6,510 | 60 | 651 |
| 2001-10-30 | 6,610 | 6,650 | 6,610 | 6,650 | 70 | 665 |
| 2001-10-29 | 6,610 | 6,710 | 6,600 | 6,600 | 1,300 | 660 |
| 2001-10-26 | 6,770 | 6,770 | 6,600 | 6,620 | 1,200 | 662 |
| 2001-10-25 | 6,990 | 6,990 | 6,760 | 6,760 | 290 | 676 |
| 2001-10-24 | 7,000 | 7,050 | 6,970 | 7,000 | 1,370 | 700 |
| 2001-10-23 | 7,350 | 7,350 | 7,340 | 7,340 | 290 | 734 |
| 2001-10-22 | 7,400 | 7,400 | 7,350 | 7,350 | 300 | 735 |
| 2001-10-19 | 7,350 | 7,850 | 7,350 | 7,500 | 4,990 | 750 |
| 2001-10-18 | 6,900 | 7,050 | 6,900 | 7,000 | 210 | 700 |
| 2001-10-17 | 6,800 | 6,900 | 6,700 | 6,800 | 810 | 680 |
| 2001-10-16 | 6,460 | 6,460 | 6,460 | 6,460 | 10 | 646 |
| 2001-10-15 | 6,800 | 6,800 | 6,750 | 6,750 | 260 | 675 |
| 2001-10-12 | 6,500 | 6,550 | 6,450 | 6,550 | 670 | 655 |
| 2001-10-11 | 6,490 | 6,500 | 6,400 | 6,460 | 710 | 646 |
| 2001-10-10 | 6,500 | 6,500 | 6,400 | 6,400 | 340 | 640 |
| 2001-10-09 | 6,440 | 6,500 | 6,400 | 6,500 | 210 | 650 |
| 2001-10-05 | 6,300 | 6,500 | 6,300 | 6,500 | 880 | 650 |
| 2001-10-04 | 6,230 | 6,300 | 6,200 | 6,300 | 2,360 | 630 |
| 2001-10-03 | 6,300 | 6,350 | 6,190 | 6,200 | 1,880 | 620 |
| 2001-10-02 | 6,350 | 6,350 | 6,200 | 6,200 | 120 | 620 |
| 2001-10-01 | 6,200 | 6,350 | 6,000 | 6,350 | 1,540 | 635 |
| 2001-09-28 | 6,100 | 6,100 | 6,000 | 6,000 | 750 | 600 |
| 2001-09-27 | 6,400 | 6,400 | 6,400 | 6,400 | 480 | 640 |
| 2001-09-26 | 6,000 | 6,100 | 6,000 | 6,100 | 450 | 610 |
| 2001-09-25 | 6,400 | 6,400 | 6,000 | 6,200 | 500 | 620 |
| 2001-09-21 | 6,200 | 6,400 | 6,170 | 6,400 | 410 | 640 |
| 2001-09-20 | 6,150 | 6,250 | 6,130 | 6,200 | 2,070 | 620 |
| 2001-09-19 | 6,250 | 6,300 | 6,120 | 6,200 | 2,710 | 620 |
| 2001-09-18 | 6,110 | 6,280 | 6,080 | 6,280 | 1,490 | 628 |
| 2001-09-17 | 6,490 | 6,510 | 6,310 | 6,470 | 790 | 647 |
| 2001-09-14 | 6,630 | 6,630 | 6,500 | 6,500 | 320 | 650 |
| 2001-09-13 | 6,830 | 6,980 | 6,330 | 6,330 | 580 | 633 |
| 2001-09-12 | 6,830 | 6,830 | 6,830 | 6,830 | 350 | 683 |
| 2001-09-11 | 7,300 | 7,340 | 7,300 | 7,330 | 620 | 733 |
| 2001-09-10 | 7,310 | 7,310 | 7,300 | 7,300 | 920 | 730 |
| 2001-09-07 | 7,350 | 7,350 | 7,310 | 7,350 | 450 | 735 |
| 2001-09-06 | 7,320 | 7,350 | 7,310 | 7,320 | 150 | 732 |
| 2001-09-05 | 7,310 | 7,330 | 7,310 | 7,320 | 1,660 | 732 |
| 2001-09-04 | 7,370 | 7,500 | 7,370 | 7,500 | 470 | 750 |
| 2001-09-03 | 7,370 | 7,500 | 7,310 | 7,380 | 420 | 738 |
| 2001-08-31 | 7,330 | 7,380 | 7,320 | 7,380 | 2,470 | 738 |
| 2001-08-30 | 7,400 | 7,400 | 7,310 | 7,320 | 400 | 732 |
| 2001-08-29 | 7,310 | 7,430 | 7,310 | 7,400 | 270 | 740 |
| 2001-08-28 | 7,410 | 7,490 | 7,400 | 7,400 | 460 | 740 |
| 2001-08-27 | 7,410 | 7,500 | 7,380 | 7,410 | 300 | 741 |
| 2001-08-24 | 7,500 | 7,500 | 7,250 | 7,250 | 60 | 725 |
| 2001-08-23 | 7,580 | 7,580 | 7,580 | 7,580 | 310 | 758 |
| 2001-08-22 | 7,390 | 7,580 | 7,350 | 7,580 | 1,070 | 758 |
| 2001-08-21 | 7,250 | 7,300 | 7,200 | 7,300 | 1,740 | 730 |
| 2001-08-20 | 7,210 | 7,500 | 7,210 | 7,400 | 300 | 740 |
| 2001-08-17 | 7,580 | 7,580 | 7,520 | 7,580 | 4,240 | 758 |
| 2001-08-16 | 7,510 | 7,580 | 7,490 | 7,580 | 210 | 758 |
| 2001-08-15 | 7,580 | 7,580 | 7,550 | 7,550 | 140 | 755 |
| 2001-08-14 | 7,500 | 7,600 | 7,500 | 7,520 | 60 | 752 |
| 2001-08-13 | 7,700 | 7,700 | 7,500 | 7,510 | 230 | 751 |
| 2001-08-10 | 7,600 | 7,700 | 7,500 | 7,700 | 580 | 770 |
| 2001-08-09 | 7,710 | 7,710 | 7,600 | 7,600 | 40 | 760 |
| 2001-08-08 | 7,700 | 7,720 | 7,600 | 7,710 | 570 | 771 |
| 2001-08-07 | 7,700 | 7,710 | 7,650 | 7,710 | 1,180 | 771 |
| 2001-08-06 | 7,710 | 7,790 | 7,700 | 7,720 | 530 | 772 |
| 2001-08-03 | 7,800 | 7,800 | 7,730 | 7,750 | 3,140 | 775 |
| 2001-08-02 | 7,760 | 7,800 | 7,720 | 7,790 | 1,750 | 779 |
| 2001-08-01 | 7,750 | 7,750 | 7,700 | 7,720 | 2,080 | 772 |
| 2001-07-31 | 7,820 | 7,820 | 7,550 | 7,650 | 2,670 | 765 |
| 2001-07-30 | 8,050 | 8,050 | 7,950 | 7,950 | 400 | 795 |
| 2001-07-27 | 8,050 | 8,100 | 8,050 | 8,050 | 1,210 | 805 |
| 2001-07-26 | 8,050 | 8,050 | 8,000 | 8,000 | 150 | 800 |
| 2001-07-25 | 8,000 | 8,150 | 8,000 | 8,050 | 1,320 | 805 |
| 2001-07-24 | 8,000 | 8,080 | 7,980 | 8,080 | 890 | 808 |
| 2001-07-23 | 8,150 | 8,150 | 8,000 | 8,050 | 1,030 | 805 |
| 2001-07-19 | 8,060 | 8,080 | 8,060 | 8,070 | 240 | 807 |
| 2001-07-18 | 8,150 | 8,150 | 8,080 | 8,080 | 410 | 808 |
| 2001-07-17 | 8,290 | 8,290 | 8,100 | 8,140 | 2,500 | 814 |
| 2001-07-16 | 8,400 | 8,400 | 8,300 | 8,300 | 80 | 830 |
| 2001-07-13 | 8,400 | 8,500 | 8,400 | 8,400 | 340 | 840 |
| 2001-07-12 | 8,450 | 8,450 | 8,340 | 8,340 | 90 | 834 |
| 2001-07-11 | 8,470 | 8,470 | 8,460 | 8,460 | 20 | 846 |
| 2001-07-10 | 8,200 | 8,500 | 8,200 | 8,500 | 120 | 850 |
| 2001-07-09 | 8,500 | 8,500 | 8,400 | 8,450 | 890 | 845 |
| 2001-07-06 | 8,500 | 8,500 | 8,400 | 8,500 | 1,010 | 850 |
| 2001-07-05 | 8,350 | 8,500 | 8,350 | 8,500 | 1,430 | 850 |
| 2001-07-04 | 8,300 | 8,350 | 8,160 | 8,350 | 1,790 | 835 |
| 2001-07-03 | 8,200 | 8,290 | 8,180 | 8,290 | 1,690 | 829 |
| 2001-07-02 | 8,300 | 8,350 | 8,200 | 8,270 | 1,620 | 827 |
| 2001-06-29 | 8,480 | 8,480 | 8,300 | 8,300 | 930 | 830 |
| 2001-06-28 | 8,500 | 8,500 | 8,160 | 8,250 | 2,170 | 825 |
| 2001-06-27 | 8,500 | 8,500 | 8,450 | 8,450 | 310 | 845 |
| 2001-06-26 | 8,500 | 8,500 | 8,480 | 8,490 | 1,700 | 849 |
| 2001-06-25 | 8,500 | 8,510 | 8,480 | 8,490 | 2,460 | 849 |
| 2001-06-22 | 8,500 | 8,500 | 8,480 | 8,480 | 150 | 848 |
| 2001-06-21 | 8,350 | 8,500 | 8,350 | 8,500 | 830 | 850 |
| 2001-06-20 | 8,450 | 8,500 | 8,300 | 8,500 | 290 | 850 |
| 2001-06-19 | 8,650 | 8,650 | 8,380 | 8,500 | 550 | 850 |
| 2001-06-18 | 8,900 | 8,900 | 8,500 | 8,850 | 120 | 885 |
| 2001-06-15 | 8,990 | 9,000 | 8,900 | 9,000 | 1,280 | 900 |
| 2001-06-14 | 8,990 | 9,000 | 8,920 | 9,000 | 1,030 | 900 |
| 2001-06-13 | 8,600 | 9,000 | 8,600 | 9,000 | 3,090 | 900 |
| 2001-06-12 | 8,450 | 8,650 | 8,450 | 8,600 | 4,790 | 860 |
| 2001-06-11 | 8,450 | 8,500 | 8,350 | 8,450 | 5,830 | 845 |
| 2001-06-08 | 8,460 | 8,500 | 8,410 | 8,420 | 950 | 842 |
| 2001-06-07 | 8,580 | 8,590 | 8,450 | 8,450 | 260 | 845 |
| 2001-06-06 | 8,360 | 8,360 | 8,350 | 8,360 | 1,990 | 836 |
| 2001-06-05 | 8,450 | 8,450 | 8,360 | 8,360 | 2,930 | 836 |
| 2001-06-04 | 8,460 | 8,460 | 8,450 | 8,450 | 1,940 | 845 |
| 2001-06-01 | 8,700 | 8,700 | 8,450 | 8,460 | 1,820 | 846 |
| 2001-05-31 | 8,600 | 8,800 | 8,600 | 8,700 | 250 | 870 |
| 2001-05-30 | 8,700 | 8,800 | 8,690 | 8,800 | 460 | 880 |
| 2001-05-29 | 8,700 | 8,800 | 8,650 | 8,700 | 700 | 870 |
| 2001-05-28 | 8,780 | 8,780 | 8,600 | 8,700 | 2,220 | 870 |
| 2001-05-25 | 9,000 | 9,010 | 8,900 | 8,900 | 680 | 890 |
| 2001-05-24 | 9,090 | 9,100 | 9,000 | 9,050 | 940 | 905 |
| 2001-05-23 | 9,050 | 9,190 | 9,050 | 9,100 | 100 | 910 |
| 2001-05-22 | 9,050 | 9,190 | 9,050 | 9,050 | 240 | 905 |
| 2001-05-21 | 9,100 | 9,150 | 9,010 | 9,050 | 380 | 905 |
| 2001-05-18 | 9,200 | 9,200 | 9,150 | 9,150 | 240 | 915 |
| 2001-05-17 | 9,350 | 9,350 | 9,300 | 9,300 | 3,740 | 930 |
| 2001-05-16 | 9,310 | 9,400 | 9,300 | 9,300 | 860 | 930 |
| 2001-05-15 | 9,150 | 9,390 | 9,150 | 9,250 | 210 | 925 |
| 2001-05-14 | 9,300 | 9,420 | 9,150 | 9,400 | 1,850 | 940 |
| 2001-05-11 | 9,000 | 9,200 | 9,000 | 9,200 | 790 | 920 |
| 2001-05-10 | 9,000 | 9,000 | 8,900 | 8,900 | 380 | 890 |
| 2001-05-09 | 9,150 | 9,150 | 8,800 | 9,150 | 450 | 915 |
| 2001-05-08 | 9,200 | 9,300 | 9,130 | 9,300 | 3,230 | 930 |
| 2001-05-07 | 9,500 | 9,500 | 9,220 | 9,220 | 1,600 | 922 |
| 2001-05-02 | 9,370 | 9,370 | 9,130 | 9,200 | 810 | 920 |
| 2001-05-01 | 8,900 | 9,480 | 8,890 | 9,370 | 2,950 | 937 |
| 2001-04-27 | 8,650 | 8,700 | 8,620 | 8,700 | 1,200 | 870 |
| 2001-04-26 | 8,300 | 8,600 | 8,300 | 8,600 | 940 | 860 |
| 2001-04-25 | 8,500 | 8,500 | 8,250 | 8,300 | 5,780 | 830 |
| 2001-04-24 | 8,620 | 8,620 | 8,400 | 8,420 | 6,210 | 842 |
| 2001-04-23 | 8,600 | 8,600 | 8,480 | 8,520 | 2,960 | 852 |
| 2001-04-20 | 8,500 | 8,560 | 8,500 | 8,500 | 8,470 | 850 |
| 2001-04-19 | 8,600 | 8,600 | 8,470 | 8,500 | 8,680 | 850 |
| 2001-04-18 | 8,750 | 8,750 | 8,560 | 8,600 | 2,000 | 860 |
| 2001-04-17 | 8,800 | 8,800 | 8,800 | 8,800 | 210 | 880 |
| 2001-04-16 | 9,050 | 9,050 | 8,800 | 8,800 | 630 | 880 |
| 2001-04-13 | 8,890 | 8,890 | 8,750 | 8,750 | 460 | 875 |
| 2001-04-12 | 8,890 | 8,900 | 8,800 | 8,880 | 950 | 888 |
| 2001-04-11 | 9,000 | 9,000 | 8,600 | 8,600 | 1,570 | 860 |
| 2001-04-10 | 9,050 | 9,200 | 9,000 | 9,000 | 420 | 900 |
| 2001-04-09 | 9,350 | 9,350 | 9,010 | 9,010 | 20 | 901 |
| 2001-04-06 | 9,310 | 9,310 | 8,960 | 9,000 | 2,610 | 900 |
| 2001-04-05 | 9,400 | 9,400 | 9,050 | 9,200 | 5,000 | 920 |
| 2001-04-04 | 9,600 | 9,600 | 9,300 | 9,300 | 2,570 | 930 |
| 2001-04-03 | 9,700 | 9,700 | 9,600 | 9,620 | 10,360 | 962 |
| 2001-04-02 | 9,650 | 9,650 | 9,600 | 9,610 | 580 | 961 |
| 2001-03-30 | 9,650 | 10,000 | 9,650 | 9,700 | 1,710 | 970 |
| 2001-03-29 | 9,500 | 9,610 | 9,500 | 9,600 | 670 | 960 |
| 2001-03-28 | 9,180 | 9,250 | 9,180 | 9,250 | 360 | 925 |
| 2001-03-27 | 8,960 | 8,970 | 8,900 | 8,900 | 280 | 890 |
| 2001-03-26 | 8,500 | 9,000 | 8,500 | 9,000 | 600 | 900 |
| 2001-03-23 | 8,600 | 8,600 | 8,450 | 8,500 | 1,330 | 850 |
| 2001-03-22 | 8,700 | 8,790 | 8,600 | 8,600 | 1,610 | 860 |
| 2001-03-21 | 8,700 | 8,710 | 8,680 | 8,700 | 950 | 870 |
| 2001-03-19 | 8,300 | 8,750 | 8,300 | 8,700 | 180 | 870 |
| 2001-03-16 | 8,300 | 8,300 | 8,150 | 8,300 | 2,770 | 830 |
| 2001-03-15 | 8,400 | 8,400 | 8,290 | 8,300 | 3,720 | 830 |
| 2001-03-14 | 8,800 | 8,800 | 8,400 | 8,400 | 1,950 | 840 |
| 2001-03-13 | 8,900 | 9,000 | 8,700 | 9,000 | 480 | 900 |
| 2001-03-12 | 9,000 | 9,000 | 9,000 | 9,000 | 210 | 900 |
| 2001-03-09 | 8,800 | 9,000 | 8,800 | 8,860 | 420 | 886 |
| 2001-03-08 | 9,030 | 9,030 | 8,800 | 8,800 | 2,170 | 880 |
| 2001-03-07 | 9,130 | 9,130 | 9,000 | 9,020 | 920 | 902 |
| 2001-03-06 | 9,200 | 9,200 | 9,000 | 9,100 | 180 | 910 |
| 2001-03-05 | 9,000 | 9,000 | 8,880 | 8,880 | 210 | 888 |
| 2001-03-02 | 9,000 | 9,000 | 9,000 | 9,000 | 610 | 900 |
| 2001-03-01 | 9,010 | 9,110 | 9,010 | 9,010 | 470 | 901 |
| 2001-02-28 | 9,200 | 9,200 | 9,010 | 9,010 | 470 | 901 |
| 2001-02-27 | 9,300 | 9,400 | 9,160 | 9,200 | 690 | 920 |
| 2001-02-26 | 9,500 | 9,500 | 9,400 | 9,400 | 170 | 940 |
| 2001-02-23 | 9,590 | 9,590 | 9,400 | 9,500 | 60 | 950 |
| 2001-02-22 | 9,500 | 9,600 | 9,400 | 9,600 | 230 | 960 |
| 2001-02-21 | 10,000 | 10,000 | 9,500 | 9,500 | 70 | 950 |
| 2001-02-19 | 9,850 | 9,850 | 9,600 | 9,600 | 20 | 960 |
| 2001-02-16 | 9,790 | 9,850 | 9,700 | 9,850 | 830 | 985 |
| 2001-02-15 | 9,990 | 9,990 | 9,700 | 9,700 | 50 | 970 |
| 2001-02-14 | 9,500 | 10,000 | 9,250 | 10,000 | 230 | 1,000 |
| 2001-02-13 | 9,400 | 9,500 | 9,300 | 9,500 | 150 | 950 |
| 2001-02-09 | 9,990 | 10,150 | 9,950 | 10,120 | 5,220 | 1,012 |
| 2001-02-08 | 10,100 | 10,100 | 10,000 | 10,000 | 80 | 1,000 |
| 2001-02-07 | 10,100 | 10,100 | 10,100 | 10,100 | 30 | 1,010 |
| 2001-02-06 | 10,100 | 10,100 | 9,870 | 9,900 | 110 | 990 |
| 2001-02-05 | 9,900 | 9,900 | 9,870 | 9,870 | 190 | 987 |
| 2001-02-02 | 9,500 | 9,500 | 9,400 | 9,400 | 680 | 940 |
| 2001-02-01 | 9,200 | 9,500 | 9,200 | 9,500 | 180 | 950 |
| 2001-01-31 | 9,490 | 9,490 | 9,300 | 9,300 | 630 | 930 |
| 2001-01-30 | 9,500 | 9,500 | 9,500 | 9,500 | 130 | 950 |
| 2001-01-29 | 9,600 | 9,600 | 9,420 | 9,500 | 730 | 950 |
| 2001-01-26 | 9,500 | 9,500 | 9,400 | 9,410 | 530 | 941 |
| 2001-01-25 | 9,610 | 9,610 | 9,410 | 9,540 | 540 | 954 |
| 2001-01-24 | 9,610 | 9,610 | 9,500 | 9,600 | 720 | 960 |
| 2001-01-23 | 9,900 | 9,900 | 9,500 | 9,600 | 1,230 | 960 |
| 2001-01-22 | 9,950 | 9,950 | 9,850 | 9,890 | 1,370 | 989 |
| 2001-01-19 | 9,950 | 10,000 | 9,730 | 9,850 | 1,570 | 985 |
| 2001-01-18 | 9,700 | 9,900 | 9,700 | 9,900 | 1,710 | 990 |
| 2001-01-17 | 9,710 | 9,710 | 9,500 | 9,710 | 2,360 | 971 |
| 2001-01-16 | 9,700 | 9,700 | 9,610 | 9,610 | 220 | 961 |
| 2001-01-15 | 9,980 | 9,980 | 9,850 | 9,850 | 250 | 985 |
| 2001-01-12 | 10,040 | 10,050 | 10,000 | 10,000 | 590 | 1,000 |
| 2001-01-11 | 10,010 | 10,100 | 10,010 | 10,100 | 2,080 | 1,010 |
| 2001-01-10 | 10,000 | 10,300 | 9,970 | 9,970 | 1,430 | 997 |
| 2001-01-09 | 11,630 | 11,630 | 10,000 | 10,000 | 190 | 1,000 |
| 2001-01-05 | 11,400 | 12,000 | 11,400 | 12,000 | 3,660 | 1,200 |
| 2001-01-04 | 11,090 | 12,000 | 11,000 | 12,000 | 2,600 | 1,200 |
分割・併合履歴 ： [2010-06-28]1株→10株
