9409 (株)テレビ朝日ホールディングス 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 | 220,000 | 228,000 | 220,000 | 227,000 | 254 | 2,270 |
| 2001-12-27 | 211,000 | 220,000 | 211,000 | 220,000 | 138 | 2,200 |
| 2001-12-26 | 222,000 | 224,000 | 211,000 | 211,000 | 244 | 2,110 |
| 2001-12-25 | 218,000 | 223,000 | 216,000 | 223,000 | 834 | 2,230 |
| 2001-12-21 | 211,000 | 212,000 | 204,000 | 212,000 | 374 | 2,120 |
| 2001-12-20 | 201,000 | 211,000 | 201,000 | 211,000 | 549 | 2,110 |
| 2001-12-19 | 202,000 | 205,000 | 200,000 | 201,000 | 371 | 2,010 |
| 2001-12-18 | 203,000 | 205,000 | 201,000 | 205,000 | 364 | 2,050 |
| 2001-12-17 | 203,000 | 208,000 | 200,000 | 202,000 | 676 | 2,020 |
| 2001-12-14 | 202,000 | 213,000 | 202,000 | 212,000 | 1,451 | 2,120 |
| 2001-12-13 | 209,000 | 210,000 | 205,000 | 210,000 | 412 | 2,100 |
| 2001-12-12 | 210,000 | 218,000 | 202,000 | 212,000 | 804 | 2,120 |
| 2001-12-11 | 210,000 | 210,000 | 202,000 | 202,000 | 188 | 2,020 |
| 2001-12-10 | 222,000 | 222,000 | 203,000 | 210,000 | 593 | 2,100 |
| 2001-12-07 | 210,000 | 211,000 | 205,000 | 211,000 | 261 | 2,110 |
| 2001-12-06 | 204,000 | 214,000 | 204,000 | 214,000 | 391 | 2,140 |
| 2001-12-05 | 204,000 | 209,000 | 196,000 | 198,000 | 778 | 1,980 |
| 2001-12-04 | 214,000 | 214,000 | 199,000 | 203,000 | 823 | 2,030 |
| 2001-12-03 | 217,000 | 217,000 | 210,000 | 211,000 | 356 | 2,110 |
| 2001-11-30 | 212,000 | 215,000 | 210,000 | 212,000 | 436 | 2,120 |
| 2001-11-29 | 215,000 | 216,000 | 213,000 | 215,000 | 358 | 2,150 |
| 2001-11-28 | 229,000 | 229,000 | 216,000 | 220,000 | 362 | 2,200 |
| 2001-11-27 | 239,000 | 239,000 | 224,000 | 233,000 | 284 | 2,330 |
| 2001-11-26 | 229,000 | 239,000 | 229,000 | 239,000 | 491 | 2,390 |
| 2001-11-22 | 226,000 | 228,000 | 223,000 | 228,000 | 345 | 2,280 |
| 2001-11-21 | 220,000 | 227,000 | 218,000 | 221,000 | 283 | 2,210 |
| 2001-11-20 | 230,000 | 230,000 | 221,000 | 222,000 | 234 | 2,220 |
| 2001-11-19 | 220,000 | 231,000 | 219,000 | 224,000 | 592 | 2,240 |
| 2001-11-16 | 220,000 | 223,000 | 217,000 | 221,000 | 222 | 2,210 |
| 2001-11-15 | 211,000 | 220,000 | 209,000 | 220,000 | 411 | 2,200 |
| 2001-11-14 | 210,000 | 211,000 | 207,000 | 208,000 | 273 | 2,080 |
| 2001-11-13 | 206,000 | 210,000 | 206,000 | 207,000 | 268 | 2,070 |
| 2001-11-12 | 210,000 | 211,000 | 208,000 | 209,000 | 278 | 2,090 |
| 2001-11-09 | 210,000 | 212,000 | 209,000 | 209,000 | 417 | 2,090 |
| 2001-11-08 | 212,000 | 212,000 | 208,000 | 210,000 | 326 | 2,100 |
| 2001-11-07 | 214,000 | 215,000 | 211,000 | 212,000 | 271 | 2,120 |
| 2001-11-06 | 215,000 | 218,000 | 212,000 | 217,000 | 449 | 2,170 |
| 2001-11-05 | 218,000 | 218,000 | 212,000 | 215,000 | 193 | 2,150 |
| 2001-11-02 | 219,000 | 225,000 | 215,000 | 215,000 | 443 | 2,150 |
| 2001-11-01 | 226,000 | 228,000 | 217,000 | 218,000 | 622 | 2,180 |
| 2001-10-31 | 228,000 | 232,000 | 227,000 | 232,000 | 292 | 2,320 |
| 2001-10-30 | 232,000 | 235,000 | 227,000 | 228,000 | 423 | 2,280 |
| 2001-10-29 | 253,000 | 255,000 | 241,000 | 241,000 | 212 | 2,410 |
| 2001-10-26 | 250,000 | 253,000 | 248,000 | 253,000 | 247 | 2,530 |
| 2001-10-25 | 249,000 | 250,000 | 247,000 | 250,000 | 541 | 2,500 |
| 2001-10-24 | 242,000 | 247,000 | 239,000 | 247,000 | 391 | 2,470 |
| 2001-10-23 | 235,000 | 242,000 | 235,000 | 242,000 | 285 | 2,420 |
| 2001-10-22 | 238,000 | 239,000 | 235,000 | 239,000 | 223 | 2,390 |
| 2001-10-19 | 222,000 | 235,000 | 222,000 | 235,000 | 137 | 2,350 |
| 2001-10-18 | 233,000 | 236,000 | 224,000 | 229,000 | 367 | 2,290 |
| 2001-10-17 | 239,000 | 240,000 | 235,000 | 237,000 | 225 | 2,370 |
| 2001-10-16 | 239,000 | 243,000 | 235,000 | 243,000 | 227 | 2,430 |
| 2001-10-15 | 237,000 | 238,000 | 230,000 | 238,000 | 178 | 2,380 |
| 2001-10-12 | 240,000 | 241,000 | 236,000 | 241,000 | 257 | 2,410 |
| 2001-10-11 | 234,000 | 239,000 | 204,000 | 239,000 | 442 | 2,390 |
| 2001-10-10 | 234,000 | 234,000 | 226,000 | 226,000 | 151 | 2,260 |
| 2001-10-09 | 237,000 | 241,000 | 225,000 | 226,000 | 192 | 2,260 |
| 2001-10-05 | 241,000 | 243,000 | 232,000 | 241,000 | 194 | 2,410 |
| 2001-10-04 | 240,000 | 245,000 | 237,000 | 242,000 | 402 | 2,420 |
| 2001-10-03 | 239,000 | 240,000 | 230,000 | 232,000 | 337 | 2,320 |
| 2001-10-02 | 233,000 | 235,000 | 226,000 | 235,000 | 381 | 2,350 |
| 2001-10-01 | 220,000 | 230,000 | 213,000 | 229,000 | 408 | 2,290 |
| 2001-09-28 | 213,000 | 220,000 | 212,000 | 220,000 | 370 | 2,200 |
| 2001-09-27 | 209,000 | 213,000 | 205,000 | 209,000 | 162 | 2,090 |
| 2001-09-26 | 212,000 | 213,000 | 207,000 | 210,000 | 223 | 2,100 |
| 2001-09-25 | 208,000 | 215,000 | 205,000 | 210,000 | 181 | 2,100 |
| 2001-09-21 | 216,000 | 216,000 | 199,000 | 208,000 | 373 | 2,080 |
| 2001-09-20 | 203,000 | 235,000 | 203,000 | 208,000 | 565 | 2,080 |
| 2001-09-19 | 202,000 | 213,000 | 200,000 | 211,000 | 246 | 2,110 |
| 2001-09-18 | 198,000 | 203,000 | 196,000 | 199,000 | 247 | 1,990 |
| 2001-09-17 | 184,000 | 193,000 | 180,000 | 188,000 | 339 | 1,880 |
| 2001-09-14 | 204,000 | 212,000 | 198,000 | 212,000 | 972 | 2,120 |
| 2001-09-13 | 176,000 | 197,000 | 176,000 | 197,000 | 694 | 1,970 |
| 2001-09-12 | 182,000 | 185,000 | 182,000 | 182,000 | 423 | 1,820 |
| 2001-09-11 | 200,000 | 203,000 | 200,000 | 202,000 | 262 | 2,020 |
| 2001-09-10 | 205,000 | 205,000 | 200,000 | 204,000 | 279 | 2,040 |
| 2001-09-07 | 210,000 | 210,000 | 206,000 | 208,000 | 263 | 2,080 |
| 2001-09-06 | 215,000 | 217,000 | 212,000 | 215,000 | 148 | 2,150 |
| 2001-09-05 | 215,000 | 226,000 | 212,000 | 222,000 | 338 | 2,220 |
| 2001-09-04 | 215,000 | 216,000 | 212,000 | 216,000 | 384 | 2,160 |
| 2001-09-03 | 239,000 | 241,000 | 206,000 | 216,000 | 392 | 2,160 |
| 2001-08-31 | 243,000 | 247,000 | 240,000 | 240,000 | 289 | 2,400 |
| 2001-08-30 | 245,000 | 249,000 | 243,000 | 249,000 | 217 | 2,490 |
| 2001-08-29 | 248,000 | 251,000 | 247,000 | 247,000 | 310 | 2,470 |
| 2001-08-28 | 248,000 | 254,000 | 248,000 | 254,000 | 213 | 2,540 |
| 2001-08-27 | 254,000 | 254,000 | 249,000 | 249,000 | 193 | 2,490 |
| 2001-08-24 | 254,000 | 254,000 | 248,000 | 248,000 | 336 | 2,480 |
| 2001-08-23 | 251,000 | 254,000 | 251,000 | 252,000 | 196 | 2,520 |
| 2001-08-22 | 252,000 | 255,000 | 250,000 | 251,000 | 180 | 2,510 |
| 2001-08-21 | 250,000 | 257,000 | 250,000 | 257,000 | 206 | 2,570 |
| 2001-08-20 | 251,000 | 252,000 | 250,000 | 251,000 | 142 | 2,510 |
| 2001-08-17 | 255,000 | 257,000 | 252,000 | 252,000 | 214 | 2,520 |
| 2001-08-16 | 259,000 | 261,000 | 253,000 | 257,000 | 240 | 2,570 |
| 2001-08-15 | 252,000 | 259,000 | 252,000 | 259,000 | 137 | 2,590 |
| 2001-08-14 | 256,000 | 258,000 | 253,000 | 254,000 | 92 | 2,540 |
| 2001-08-13 | 260,000 | 260,000 | 252,000 | 256,000 | 238 | 2,560 |
| 2001-08-10 | 250,000 | 259,000 | 250,000 | 258,000 | 243 | 2,580 |
| 2001-08-09 | 264,000 | 264,000 | 258,000 | 258,000 | 158 | 2,580 |
| 2001-08-08 | 270,000 | 273,000 | 266,000 | 268,000 | 133 | 2,680 |
| 2001-08-07 | 270,000 | 275,000 | 267,000 | 274,000 | 226 | 2,740 |
| 2001-08-06 | 260,000 | 276,000 | 260,000 | 276,000 | 320 | 2,760 |
| 2001-08-03 | 268,000 | 272,000 | 262,000 | 262,000 | 296 | 2,620 |
| 2001-08-02 | 275,000 | 278,000 | 271,000 | 276,000 | 501 | 2,760 |
| 2001-08-01 | 262,000 | 276,000 | 262,000 | 275,000 | 472 | 2,750 |
| 2001-07-31 | 257,000 | 261,000 | 254,000 | 261,000 | 320 | 2,610 |
| 2001-07-30 | 260,000 | 260,000 | 255,000 | 257,000 | 217 | 2,570 |
| 2001-07-27 | 253,000 | 262,000 | 253,000 | 256,000 | 420 | 2,560 |
| 2001-07-26 | 250,000 | 253,000 | 250,000 | 253,000 | 170 | 2,530 |
| 2001-07-25 | 255,000 | 255,000 | 250,000 | 250,000 | 284 | 2,500 |
| 2001-07-24 | 250,000 | 251,000 | 248,000 | 249,000 | 428 | 2,490 |
| 2001-07-23 | 252,000 | 252,000 | 249,000 | 250,000 | 335 | 2,500 |
| 2001-07-19 | 253,000 | 255,000 | 252,000 | 253,000 | 289 | 2,530 |
| 2001-07-18 | 255,000 | 255,000 | 253,000 | 254,000 | 296 | 2,540 |
| 2001-07-17 | 255,000 | 259,000 | 254,000 | 255,000 | 406 | 2,550 |
| 2001-07-16 | 259,000 | 259,000 | 253,000 | 257,000 | 169 | 2,570 |
| 2001-07-13 | 257,000 | 260,000 | 256,000 | 256,000 | 165 | 2,560 |
| 2001-07-12 | 262,000 | 263,000 | 256,000 | 261,000 | 156 | 2,610 |
| 2001-07-11 | 255,000 | 262,000 | 255,000 | 262,000 | 127 | 2,620 |
| 2001-07-10 | 253,000 | 268,000 | 253,000 | 268,000 | 297 | 2,680 |
| 2001-07-09 | 256,000 | 257,000 | 252,000 | 257,000 | 269 | 2,570 |
| 2001-07-06 | 260,000 | 261,000 | 259,000 | 261,000 | 200 | 2,610 |
| 2001-07-05 | 265,000 | 265,000 | 262,000 | 265,000 | 152 | 2,650 |
| 2001-07-04 | 267,000 | 269,000 | 263,000 | 263,000 | 197 | 2,630 |
| 2001-07-03 | 270,000 | 270,000 | 265,000 | 269,000 | 201 | 2,690 |
| 2001-07-02 | 268,000 | 268,000 | 263,000 | 266,000 | 248 | 2,660 |
| 2001-06-29 | 272,000 | 278,000 | 269,000 | 272,000 | 336 | 2,720 |
| 2001-06-28 | 268,000 | 273,000 | 266,000 | 270,000 | 268 | 2,700 |
| 2001-06-27 | 275,000 | 275,000 | 270,000 | 273,000 | 165 | 2,730 |
| 2001-06-26 | 275,000 | 276,000 | 272,000 | 275,000 | 312 | 2,750 |
| 2001-06-25 | 283,000 | 283,000 | 275,000 | 276,000 | 287 | 2,760 |
| 2001-06-22 | 276,000 | 280,000 | 273,000 | 280,000 | 439 | 2,800 |
| 2001-06-21 | 273,000 | 276,000 | 270,000 | 274,000 | 210 | 2,740 |
| 2001-06-20 | 270,000 | 272,000 | 262,000 | 272,000 | 287 | 2,720 |
| 2001-06-19 | 265,000 | 270,000 | 265,000 | 266,000 | 239 | 2,660 |
| 2001-06-18 | 270,000 | 271,000 | 265,000 | 269,000 | 422 | 2,690 |
| 2001-06-15 | 261,000 | 262,000 | 255,000 | 262,000 | 514 | 2,620 |
| 2001-06-14 | 265,000 | 266,000 | 261,000 | 261,000 | 414 | 2,610 |
| 2001-06-13 | 263,000 | 270,000 | 263,000 | 263,000 | 407 | 2,630 |
| 2001-06-12 | 271,000 | 271,000 | 263,000 | 263,000 | 714 | 2,630 |
| 2001-06-11 | 274,000 | 276,000 | 272,000 | 272,000 | 303 | 2,720 |
| 2001-06-08 | 281,000 | 281,000 | 270,000 | 275,000 | 1,576 | 2,750 |
| 2001-06-07 | 269,000 | 273,000 | 268,000 | 273,000 | 234 | 2,730 |
| 2001-06-06 | 269,000 | 271,000 | 267,000 | 269,000 | 176 | 2,690 |
| 2001-06-05 | 271,000 | 271,000 | 267,000 | 270,000 | 209 | 2,700 |
| 2001-06-04 | 270,000 | 271,000 | 266,000 | 271,000 | 240 | 2,710 |
| 2001-06-01 | 273,000 | 273,000 | 266,000 | 269,000 | 500 | 2,690 |
| 2001-05-31 | 272,000 | 272,000 | 268,000 | 268,000 | 527 | 2,680 |
| 2001-05-30 | 278,000 | 278,000 | 273,000 | 273,000 | 377 | 2,730 |
| 2001-05-29 | 276,000 | 280,000 | 276,000 | 280,000 | 207 | 2,800 |
| 2001-05-28 | 280,000 | 283,000 | 276,000 | 277,000 | 422 | 2,770 |
| 2001-05-25 | 284,000 | 284,000 | 280,000 | 280,000 | 527 | 2,800 |
| 2001-05-24 | 280,000 | 281,000 | 278,000 | 280,000 | 270 | 2,800 |
| 2001-05-23 | 282,000 | 282,000 | 278,000 | 281,000 | 857 | 2,810 |
| 2001-05-22 | 287,000 | 287,000 | 283,000 | 283,000 | 282 | 2,830 |
| 2001-05-21 | 288,000 | 290,000 | 285,000 | 286,000 | 284 | 2,860 |
| 2001-05-18 | 283,000 | 289,000 | 282,000 | 285,000 | 379 | 2,850 |
| 2001-05-17 | 282,000 | 285,000 | 280,000 | 285,000 | 273 | 2,850 |
| 2001-05-16 | 285,000 | 285,000 | 281,000 | 282,000 | 253 | 2,820 |
| 2001-05-15 | 285,000 | 288,000 | 283,000 | 286,000 | 229 | 2,860 |
| 2001-05-14 | 289,000 | 289,000 | 283,000 | 285,000 | 168 | 2,850 |
| 2001-05-11 | 288,000 | 289,000 | 285,000 | 285,000 | 157 | 2,850 |
| 2001-05-10 | 284,000 | 289,000 | 282,000 | 288,000 | 357 | 2,880 |
| 2001-05-09 | 294,000 | 294,000 | 281,000 | 284,000 | 686 | 2,840 |
| 2001-05-08 | 296,000 | 297,000 | 288,000 | 290,000 | 698 | 2,900 |
| 2001-05-07 | 296,000 | 296,000 | 292,000 | 296,000 | 1,163 | 2,960 |
| 2001-05-02 | 291,000 | 297,000 | 286,000 | 297,000 | 1,269 | 2,970 |
| 2001-05-01 | 286,000 | 291,000 | 285,000 | 290,000 | 808 | 2,900 |
| 2001-04-27 | 285,000 | 286,000 | 280,000 | 283,000 | 542 | 2,830 |
| 2001-04-26 | 287,000 | 287,000 | 281,000 | 285,000 | 465 | 2,850 |
| 2001-04-25 | 289,000 | 289,000 | 282,000 | 283,000 | 350 | 2,830 |
| 2001-04-24 | 278,000 | 282,000 | 277,000 | 282,000 | 341 | 2,820 |
| 2001-04-23 | 280,000 | 286,000 | 280,000 | 281,000 | 310 | 2,810 |
| 2001-04-20 | 281,000 | 285,000 | 278,000 | 281,000 | 407 | 2,810 |
| 2001-04-19 | 283,000 | 289,000 | 278,000 | 282,000 | 529 | 2,820 |
| 2001-04-18 | 278,000 | 280,000 | 275,000 | 280,000 | 349 | 2,800 |
| 2001-04-17 | 276,000 | 279,000 | 273,000 | 279,000 | 479 | 2,790 |
| 2001-04-16 | 277,000 | 279,000 | 276,000 | 278,000 | 356 | 2,780 |
| 2001-04-13 | 279,000 | 283,000 | 277,000 | 278,000 | 542 | 2,780 |
| 2001-04-12 | 278,000 | 281,000 | 277,000 | 277,000 | 262 | 2,770 |
| 2001-04-11 | 278,000 | 280,000 | 276,000 | 278,000 | 359 | 2,780 |
| 2001-04-10 | 277,000 | 282,000 | 276,000 | 276,000 | 398 | 2,760 |
| 2001-04-09 | 281,000 | 286,000 | 280,000 | 280,000 | 515 | 2,800 |
| 2001-04-06 | 289,000 | 289,000 | 281,000 | 284,000 | 1,377 | 2,840 |
| 2001-04-05 | 284,000 | 295,000 | 281,000 | 287,000 | 581 | 2,870 |
| 2001-04-04 | 280,000 | 289,000 | 278,000 | 287,000 | 468 | 2,870 |
| 2001-04-03 | 276,000 | 292,000 | 276,000 | 292,000 | 351 | 2,920 |
| 2001-04-02 | 282,000 | 283,000 | 275,000 | 275,000 | 571 | 2,750 |
| 2001-03-30 | 290,000 | 290,000 | 281,000 | 281,000 | 546 | 2,810 |
| 2001-03-29 | 290,000 | 296,000 | 290,000 | 290,000 | 423 | 2,900 |
| 2001-03-28 | 290,000 | 299,000 | 288,000 | 292,000 | 777 | 2,920 |
| 2001-03-27 | 298,000 | 298,000 | 290,000 | 294,000 | 526 | 2,940 |
| 2001-03-26 | 281,000 | 300,000 | 281,000 | 300,000 | 1,011 | 3,000 |
| 2001-03-23 | 290,000 | 295,000 | 286,000 | 290,000 | 625 | 2,900 |
| 2001-03-22 | 290,000 | 290,000 | 283,000 | 285,000 | 452 | 2,850 |
| 2001-03-21 | 279,000 | 290,000 | 277,000 | 290,000 | 588 | 2,900 |
| 2001-03-19 | 276,000 | 280,000 | 275,000 | 279,000 | 190 | 2,790 |
| 2001-03-16 | 278,000 | 282,000 | 274,000 | 274,000 | 399 | 2,740 |
| 2001-03-15 | 270,000 | 277,000 | 267,000 | 275,000 | 529 | 2,750 |
| 2001-03-14 | 278,000 | 280,000 | 271,000 | 271,000 | 305 | 2,710 |
| 2001-03-13 | 275,000 | 286,000 | 272,000 | 274,000 | 527 | 2,740 |
| 2001-03-12 | 285,000 | 285,000 | 277,000 | 283,000 | 315 | 2,830 |
| 2001-03-09 | 280,000 | 288,000 | 280,000 | 288,000 | 1,115 | 2,880 |
| 2001-03-08 | 294,000 | 296,000 | 285,000 | 296,000 | 237 | 2,960 |
| 2001-03-07 | 299,000 | 299,000 | 289,000 | 294,000 | 239 | 2,940 |
| 2001-03-06 | 279,000 | 300,000 | 279,000 | 293,000 | 515 | 2,930 |
| 2001-03-05 | 280,000 | 282,000 | 278,000 | 278,000 | 314 | 2,780 |
| 2001-03-02 | 284,000 | 286,000 | 280,000 | 280,000 | 495 | 2,800 |
| 2001-03-01 | 286,000 | 289,000 | 285,000 | 287,000 | 376 | 2,870 |
| 2001-02-28 | 295,000 | 299,000 | 286,000 | 286,000 | 473 | 2,860 |
| 2001-02-27 | 295,000 | 300,000 | 290,000 | 299,000 | 462 | 2,990 |
| 2001-02-26 | 292,000 | 295,000 | 290,000 | 295,000 | 322 | 2,950 |
| 2001-02-23 | 294,000 | 295,000 | 290,000 | 294,000 | 516 | 2,940 |
| 2001-02-22 | 291,000 | 294,000 | 287,000 | 290,000 | 311 | 2,900 |
| 2001-02-21 | 291,000 | 294,000 | 288,000 | 292,000 | 474 | 2,920 |
| 2001-02-20 | 294,000 | 295,000 | 291,000 | 295,000 | 261 | 2,950 |
| 2001-02-19 | 300,000 | 302,000 | 295,000 | 298,000 | 299 | 2,980 |
| 2001-02-16 | 307,000 | 307,000 | 300,000 | 300,000 | 204 | 3,000 |
| 2001-02-15 | 301,000 | 310,000 | 300,000 | 307,000 | 374 | 3,070 |
| 2001-02-14 | 311,000 | 311,000 | 301,000 | 304,000 | 182 | 3,040 |
| 2001-02-13 | 310,000 | 314,000 | 308,000 | 309,000 | 207 | 3,090 |
| 2001-02-09 | 300,000 | 314,000 | 299,000 | 314,000 | 404 | 3,140 |
| 2001-02-08 | 308,000 | 309,000 | 298,000 | 301,000 | 220 | 3,010 |
| 2001-02-07 | 298,000 | 308,000 | 295,000 | 308,000 | 343 | 3,080 |
| 2001-02-06 | 296,000 | 300,000 | 292,000 | 298,000 | 389 | 2,980 |
| 2001-02-05 | 295,000 | 299,000 | 295,000 | 298,000 | 435 | 2,980 |
| 2001-02-02 | 305,000 | 308,000 | 305,000 | 307,000 | 557 | 3,070 |
| 2001-02-01 | 308,000 | 310,000 | 305,000 | 310,000 | 388 | 3,100 |
| 2001-01-31 | 310,000 | 311,000 | 308,000 | 308,000 | 621 | 3,080 |
| 2001-01-30 | 305,000 | 320,000 | 301,000 | 320,000 | 440 | 3,200 |
| 2001-01-29 | 314,000 | 319,000 | 314,000 | 315,000 | 136 | 3,150 |
| 2001-01-26 | 320,000 | 321,000 | 313,000 | 321,000 | 340 | 3,210 |
| 2001-01-25 | 330,000 | 330,000 | 312,000 | 325,000 | 340 | 3,250 |
| 2001-01-24 | 333,000 | 333,000 | 315,000 | 315,000 | 270 | 3,150 |
| 2001-01-23 | 320,000 | 329,000 | 314,000 | 323,000 | 235 | 3,230 |
| 2001-01-22 | 330,000 | 330,000 | 312,000 | 314,000 | 195 | 3,140 |
| 2001-01-19 | 325,000 | 338,000 | 320,000 | 330,000 | 693 | 3,300 |
| 2001-01-18 | 294,000 | 320,000 | 294,000 | 320,000 | 730 | 3,200 |
| 2001-01-17 | 291,000 | 300,000 | 291,000 | 297,000 | 256 | 2,970 |
| 2001-01-16 | 286,000 | 300,000 | 285,000 | 300,000 | 440 | 3,000 |
| 2001-01-15 | 294,000 | 295,000 | 285,000 | 285,000 | 129 | 2,850 |
| 2001-01-12 | 278,000 | 290,000 | 278,000 | 290,000 | 476 | 2,900 |
| 2001-01-11 | 282,000 | 285,000 | 271,000 | 277,000 | 666 | 2,770 |
| 2001-01-10 | 291,000 | 295,000 | 281,000 | 282,000 | 770 | 2,820 |
| 2001-01-09 | 290,000 | 300,000 | 290,000 | 295,000 | 454 | 2,950 |
| 2001-01-05 | 301,000 | 310,000 | 299,000 | 299,000 | 504 | 2,990 |
| 2001-01-04 | 325,000 | 325,000 | 303,000 | 304,000 | 166 | 3,040 |
分割・併合履歴 ： [2012-09-26]1株→100株
