9433 KDDI(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 | 247,998 | 249,000 | 241,998 | 244,998 | 4,785 | 408.33 |
| 2001-12-27 | 250,002 | 250,002 | 240,000 | 244,002 | 12,257 | 406.67 |
| 2001-12-26 | 256,998 | 258,000 | 250,002 | 250,002 | 6,545 | 416.67 |
| 2001-12-25 | 265,998 | 265,998 | 255,000 | 259,998 | 8,013 | 433.33 |
| 2001-12-21 | 270,000 | 273,000 | 262,002 | 265,998 | 8,090 | 443.33 |
| 2001-12-20 | 279,000 | 280,998 | 271,998 | 274,002 | 6,829 | 456.67 |
| 2001-12-19 | 271,002 | 280,002 | 267,000 | 279,000 | 5,694 | 465 |
| 2001-12-18 | 274,998 | 277,998 | 268,998 | 274,002 | 6,891 | 456.67 |
| 2001-12-17 | 283,002 | 283,002 | 274,002 | 274,998 | 8,327 | 458.33 |
| 2001-12-14 | 274,998 | 283,002 | 265,998 | 279,000 | 47,106 | 465 |
| 2001-12-13 | 286,002 | 289,002 | 270,000 | 270,000 | 15,360 | 450 |
| 2001-12-12 | 286,998 | 300,000 | 286,002 | 298,002 | 6,798 | 496.67 |
| 2001-12-11 | 297,000 | 298,002 | 285,000 | 289,998 | 7,529 | 483.33 |
| 2001-12-10 | 309,000 | 309,000 | 298,002 | 298,002 | 10,060 | 496.67 |
| 2001-12-07 | 310,002 | 315,000 | 306,000 | 310,002 | 8,284 | 516.67 |
| 2001-12-06 | 318,000 | 318,000 | 307,002 | 310,002 | 9,420 | 516.67 |
| 2001-12-05 | 301,998 | 306,000 | 298,998 | 303,000 | 7,402 | 505 |
| 2001-12-04 | 298,998 | 304,002 | 298,002 | 300,000 | 9,170 | 500 |
| 2001-12-03 | 310,998 | 312,000 | 298,998 | 298,998 | 10,036 | 498.33 |
| 2001-11-30 | 310,998 | 315,000 | 309,000 | 309,000 | 4,445 | 515 |
| 2001-11-29 | 321,000 | 321,000 | 306,000 | 307,998 | 11,277 | 513.33 |
| 2001-11-28 | 325,998 | 336,000 | 321,000 | 321,000 | 6,164 | 535 |
| 2001-11-27 | 343,998 | 348,000 | 336,000 | 336,000 | 11,257 | 560 |
| 2001-11-26 | 331,998 | 342,000 | 331,998 | 342,000 | 6,567 | 570 |
| 2001-11-22 | 321,000 | 327,000 | 316,998 | 327,000 | 3,088 | 545 |
| 2001-11-21 | 316,998 | 325,998 | 313,002 | 325,998 | 5,385 | 543.33 |
| 2001-11-20 | 337,998 | 337,998 | 318,000 | 319,998 | 6,872 | 533.33 |
| 2001-11-19 | 337,998 | 342,000 | 334,998 | 337,998 | 10,215 | 563.33 |
| 2001-11-16 | 328,002 | 336,000 | 325,002 | 333,000 | 16,129 | 555 |
| 2001-11-15 | 298,002 | 319,002 | 298,002 | 318,000 | 6,254 | 530 |
| 2001-11-14 | 303,000 | 306,000 | 295,998 | 295,998 | 5,001 | 493.33 |
| 2001-11-13 | 297,000 | 300,000 | 294,000 | 295,998 | 6,681 | 493.33 |
| 2001-11-12 | 303,000 | 307,002 | 300,000 | 300,000 | 4,693 | 500 |
| 2001-11-09 | 312,000 | 316,998 | 301,998 | 304,998 | 9,522 | 508.33 |
| 2001-11-08 | 307,998 | 319,998 | 306,000 | 316,998 | 7,806 | 528.33 |
| 2001-11-07 | 327,000 | 328,002 | 307,998 | 307,998 | 5,995 | 513.33 |
| 2001-11-06 | 325,002 | 331,002 | 322,002 | 331,002 | 4,048 | 551.67 |
| 2001-11-05 | 328,002 | 331,002 | 315,000 | 321,000 | 5,428 | 535 |
| 2001-11-02 | 334,002 | 334,998 | 322,002 | 328,002 | 5,719 | 546.67 |
| 2001-11-01 | 324,000 | 331,998 | 321,000 | 324,000 | 4,553 | 540 |
| 2001-10-31 | 331,998 | 340,002 | 322,998 | 322,998 | 8,527 | 538.33 |
| 2001-10-30 | 322,002 | 331,998 | 321,000 | 331,998 | 7,348 | 553.33 |
| 2001-10-29 | 343,998 | 343,998 | 331,998 | 331,998 | 7,530 | 553.33 |
| 2001-10-26 | 349,998 | 355,998 | 346,002 | 349,002 | 13,287 | 581.67 |
| 2001-10-25 | 343,998 | 349,998 | 337,998 | 343,002 | 17,963 | 571.67 |
| 2001-10-24 | 328,002 | 337,998 | 325,002 | 331,998 | 22,410 | 553.33 |
| 2001-10-23 | 312,000 | 318,000 | 307,998 | 318,000 | 8,735 | 530 |
| 2001-10-22 | 301,002 | 304,998 | 300,000 | 304,998 | 6,619 | 508.33 |
| 2001-10-19 | 304,002 | 309,000 | 301,002 | 304,998 | 9,777 | 508.33 |
| 2001-10-18 | 315,000 | 316,002 | 307,998 | 309,000 | 7,936 | 515 |
| 2001-10-17 | 313,998 | 316,002 | 313,002 | 315,000 | 9,372 | 525 |
| 2001-10-16 | 316,002 | 318,000 | 310,002 | 313,002 | 10,335 | 521.67 |
| 2001-10-15 | 315,000 | 318,000 | 307,002 | 315,000 | 9,040 | 525 |
| 2001-10-12 | 319,002 | 319,998 | 301,998 | 310,998 | 20,906 | 518.33 |
| 2001-10-11 | 300,000 | 304,998 | 295,998 | 304,002 | 9,609 | 506.67 |
| 2001-10-10 | 292,002 | 292,002 | 283,998 | 288,000 | 15,480 | 480 |
| 2001-10-09 | 301,998 | 309,000 | 294,000 | 295,002 | 20,145 | 491.67 |
| 2001-10-05 | 315,000 | 316,998 | 310,002 | 312,000 | 17,346 | 520 |
| 2001-10-04 | 310,002 | 316,998 | 310,002 | 310,998 | 17,815 | 518.33 |
| 2001-10-03 | 307,002 | 318,000 | 303,000 | 304,998 | 29,192 | 508.33 |
| 2001-10-02 | 294,000 | 304,998 | 289,002 | 301,998 | 31,532 | 503.33 |
| 2001-10-01 | 283,998 | 306,000 | 282,000 | 297,000 | 45,756 | 495 |
| 2001-09-28 | 333,000 | 343,998 | 324,000 | 325,998 | 24,416 | 543.33 |
| 2001-09-27 | 370,002 | 382,002 | 360,000 | 367,998 | 9,322 | 613.33 |
| 2001-09-26 | 384,000 | 384,000 | 372,000 | 373,998 | 7,676 | 623.33 |
| 2001-09-25 | 384,000 | 387,000 | 367,998 | 376,002 | 17,420 | 626.67 |
| 2001-09-21 | 355,002 | 358,002 | 343,998 | 349,998 | 14,043 | 583.33 |
| 2001-09-20 | 349,998 | 376,998 | 349,002 | 366,000 | 17,854 | 610 |
| 2001-09-19 | 367,002 | 382,002 | 358,002 | 363,000 | 36,432 | 605 |
| 2001-09-18 | 336,000 | 370,998 | 334,002 | 352,002 | 35,456 | 586.67 |
| 2001-09-17 | 316,998 | 334,002 | 306,000 | 325,998 | 24,563 | 543.33 |
| 2001-09-14 | 292,998 | 316,998 | 292,998 | 316,998 | 25,847 | 528.33 |
| 2001-09-13 | 295,998 | 307,998 | 291,000 | 297,000 | 16,335 | 495 |
| 2001-09-12 | 288,000 | 297,000 | 288,000 | 288,000 | 7,085 | 480 |
| 2001-09-11 | 304,998 | 316,002 | 304,002 | 313,002 | 11,822 | 521.67 |
| 2001-09-10 | 301,002 | 307,002 | 295,998 | 300,000 | 10,004 | 500 |
| 2001-09-07 | 321,000 | 322,002 | 313,002 | 313,998 | 11,845 | 523.33 |
| 2001-09-06 | 330,000 | 342,000 | 321,000 | 328,002 | 14,966 | 546.67 |
| 2001-09-05 | 339,000 | 340,998 | 321,000 | 334,998 | 19,174 | 558.33 |
| 2001-09-04 | 324,000 | 334,002 | 312,000 | 334,002 | 19,918 | 556.67 |
| 2001-09-03 | 339,000 | 339,000 | 322,002 | 327,000 | 9,676 | 545 |
| 2001-08-31 | 334,998 | 351,000 | 334,002 | 339,000 | 15,287 | 565 |
| 2001-08-30 | 358,002 | 361,002 | 345,000 | 349,998 | 13,924 | 583.33 |
| 2001-08-29 | 373,002 | 378,000 | 361,002 | 363,000 | 7,565 | 605 |
| 2001-08-28 | 379,002 | 384,000 | 373,002 | 378,000 | 5,335 | 630 |
| 2001-08-27 | 385,002 | 388,998 | 379,002 | 382,002 | 4,749 | 636.67 |
| 2001-08-24 | 390,000 | 390,000 | 373,002 | 375,000 | 6,855 | 625 |
| 2001-08-23 | 397,998 | 399,000 | 379,998 | 381,000 | 6,117 | 635 |
| 2001-08-22 | 391,998 | 403,998 | 388,998 | 394,998 | 10,078 | 658.33 |
| 2001-08-21 | 385,002 | 400,002 | 384,000 | 391,998 | 11,237 | 653.33 |
| 2001-08-20 | 381,000 | 382,998 | 372,000 | 376,998 | 7,458 | 628.33 |
| 2001-08-17 | 388,002 | 394,002 | 382,998 | 385,002 | 8,283 | 641.67 |
| 2001-08-16 | 394,998 | 397,002 | 388,002 | 388,002 | 9,215 | 646.67 |
| 2001-08-15 | 405,000 | 412,002 | 400,998 | 408,000 | 7,781 | 680 |
| 2001-08-14 | 414,000 | 427,002 | 403,998 | 424,998 | 12,987 | 708.33 |
| 2001-08-13 | 409,002 | 418,998 | 387,000 | 414,000 | 10,796 | 690 |
| 2001-08-10 | 409,002 | 418,998 | 409,002 | 412,998 | 16,100 | 688.33 |
| 2001-08-09 | 439,002 | 439,998 | 417,000 | 417,000 | 14,132 | 695 |
| 2001-08-08 | 454,998 | 463,998 | 448,002 | 454,002 | 10,729 | 756.67 |
| 2001-08-07 | 453,000 | 463,002 | 450,000 | 451,998 | 13,002 | 753.33 |
| 2001-08-06 | 481,998 | 481,998 | 468,000 | 472,998 | 5,813 | 788.33 |
| 2001-08-03 | 493,002 | 493,002 | 475,998 | 487,002 | 5,779 | 811.67 |
| 2001-08-02 | 481,998 | 499,998 | 478,002 | 493,998 | 11,665 | 823.33 |
| 2001-08-01 | 459,000 | 469,998 | 450,000 | 466,998 | 7,002 | 778.33 |
| 2001-07-31 | 445,002 | 468,000 | 445,002 | 454,002 | 9,340 | 756.67 |
| 2001-07-30 | 480,000 | 480,000 | 445,002 | 450,000 | 7,108 | 750 |
| 2001-07-27 | 490,002 | 495,000 | 469,998 | 481,002 | 6,493 | 801.67 |
| 2001-07-26 | 496,998 | 498,000 | 487,998 | 493,998 | 5,442 | 823.33 |
| 2001-07-25 | 499,998 | 510,000 | 489,000 | 492,000 | 6,606 | 820 |
| 2001-07-24 | 478,998 | 502,002 | 475,002 | 499,998 | 5,837 | 833.33 |
| 2001-07-23 | 505,998 | 508,002 | 469,998 | 481,998 | 9,246 | 803.33 |
| 2001-07-19 | 487,998 | 529,002 | 484,002 | 516,000 | 12,038 | 860 |
| 2001-07-18 | 505,002 | 505,998 | 486,000 | 489,000 | 4,789 | 815 |
| 2001-07-17 | 498,000 | 505,998 | 495,000 | 502,998 | 5,558 | 838.33 |
| 2001-07-16 | 534,000 | 534,000 | 502,998 | 508,998 | 6,969 | 848.33 |
| 2001-07-13 | 541,002 | 541,002 | 523,002 | 529,002 | 16,230 | 881.67 |
| 2001-07-12 | 526,998 | 526,998 | 517,002 | 520,998 | 7,194 | 868.33 |
| 2001-07-11 | 502,002 | 519,000 | 493,998 | 505,002 | 9,403 | 841.67 |
| 2001-07-10 | 508,002 | 523,002 | 499,002 | 508,998 | 8,635 | 848.33 |
| 2001-07-09 | 502,002 | 508,998 | 480,000 | 498,000 | 10,107 | 830 |
| 2001-07-06 | 540,000 | 543,000 | 520,002 | 520,998 | 5,706 | 868.33 |
| 2001-07-05 | 546,000 | 556,002 | 538,002 | 547,998 | 5,735 | 913.33 |
| 2001-07-04 | 564,000 | 564,000 | 540,000 | 544,998 | 7,705 | 908.33 |
| 2001-07-03 | 556,998 | 567,000 | 555,000 | 556,998 | 5,386 | 928.33 |
| 2001-07-02 | 562,002 | 570,000 | 540,000 | 555,000 | 8,029 | 925 |
| 2001-06-29 | 583,002 | 586,998 | 571,998 | 582,000 | 7,308 | 970 |
| 2001-06-28 | 580,002 | 580,002 | 549,000 | 562,998 | 5,149 | 938.33 |
| 2001-06-27 | 573,000 | 592,998 | 570,000 | 570,000 | 6,111 | 950 |
| 2001-06-26 | 573,000 | 592,998 | 565,002 | 574,002 | 10,582 | 956.67 |
| 2001-06-25 | 600,000 | 600,000 | 558,000 | 562,998 | 9,448 | 938.33 |
| 2001-06-22 | 568,002 | 592,002 | 565,002 | 589,998 | 13,973 | 983.33 |
| 2001-06-21 | 534,000 | 552,000 | 529,002 | 547,998 | 11,001 | 913.33 |
| 2001-06-20 | 550,002 | 558,000 | 529,002 | 544,002 | 10,129 | 906.67 |
| 2001-06-19 | 565,998 | 591,000 | 555,000 | 558,000 | 13,331 | 930 |
| 2001-06-18 | 595,002 | 607,002 | 573,000 | 576,000 | 17,334 | 960 |
| 2001-06-15 | 580,002 | 588,000 | 568,998 | 585,000 | 11,948 | 975 |
| 2001-06-14 | 580,002 | 592,998 | 576,000 | 583,998 | 12,283 | 973.33 |
| 2001-06-13 | 565,002 | 577,998 | 556,998 | 565,002 | 21,415 | 941.67 |
| 2001-06-12 | 607,002 | 607,998 | 559,002 | 565,002 | 17,934 | 941.67 |
| 2001-06-11 | 628,998 | 645,000 | 613,998 | 619,998 | 19,480 | 1,033.33 |
| 2001-06-08 | 618,000 | 645,000 | 613,998 | 619,998 | 50,255 | 1,033.33 |
| 2001-06-07 | 588,000 | 604,002 | 576,000 | 600,000 | 18,206 | 1,000 |
| 2001-06-06 | 583,002 | 607,002 | 580,998 | 594,000 | 17,776 | 990 |
| 2001-06-05 | 565,002 | 568,998 | 544,002 | 562,998 | 10,562 | 938.33 |
| 2001-06-04 | 579,000 | 579,000 | 555,000 | 565,002 | 7,995 | 941.67 |
| 2001-06-01 | 589,998 | 592,998 | 574,998 | 580,002 | 6,980 | 966.67 |
| 2001-05-31 | 589,998 | 592,002 | 576,000 | 580,002 | 8,063 | 966.67 |
| 2001-05-30 | 594,000 | 601,998 | 586,998 | 598,002 | 8,422 | 996.67 |
| 2001-05-29 | 598,998 | 609,000 | 598,002 | 600,000 | 4,078 | 1,000 |
| 2001-05-28 | 600,000 | 613,998 | 597,000 | 604,998 | 5,051 | 1,008.33 |
| 2001-05-25 | 619,998 | 622,998 | 598,002 | 598,002 | 12,271 | 996.67 |
| 2001-05-24 | 607,002 | 625,002 | 603,000 | 624,000 | 19,287 | 1,040 |
| 2001-05-23 | 604,998 | 619,998 | 592,002 | 609,000 | 19,863 | 1,015 |
| 2001-05-22 | 610,002 | 628,002 | 600,000 | 600,000 | 37,930 | 1,000 |
| 2001-05-21 | 574,998 | 592,998 | 567,000 | 589,002 | 34,385 | 981.67 |
| 2001-05-18 | 544,998 | 553,002 | 531,000 | 541,998 | 12,017 | 903.33 |
| 2001-05-17 | 535,002 | 540,000 | 514,998 | 534,000 | 8,415 | 890 |
| 2001-05-16 | 544,998 | 547,998 | 519,000 | 523,002 | 8,090 | 871.67 |
| 2001-05-15 | 525,000 | 544,998 | 525,000 | 535,002 | 12,202 | 891.67 |
| 2001-05-14 | 522,000 | 525,000 | 511,002 | 525,000 | 5,530 | 875 |
| 2001-05-11 | 535,002 | 544,002 | 531,000 | 535,998 | 10,508 | 893.33 |
| 2001-05-10 | 532,002 | 547,998 | 517,002 | 525,000 | 9,123 | 875 |
| 2001-05-09 | 513,000 | 535,002 | 502,998 | 523,998 | 16,834 | 873.33 |
| 2001-05-08 | 555,000 | 558,000 | 528,000 | 537,000 | 11,749 | 895 |
| 2001-05-07 | 573,000 | 576,000 | 550,002 | 568,002 | 18,861 | 946.67 |
| 2001-05-02 | 540,000 | 573,000 | 529,998 | 570,000 | 29,344 | 950 |
| 2001-05-01 | 510,000 | 531,000 | 510,000 | 529,002 | 19,931 | 881.67 |
| 2001-04-27 | 496,998 | 499,998 | 484,998 | 499,002 | 13,953 | 831.67 |
| 2001-04-26 | 480,000 | 487,998 | 478,002 | 481,998 | 9,354 | 803.33 |
| 2001-04-25 | 469,998 | 475,998 | 465,000 | 471,000 | 7,066 | 785 |
| 2001-04-24 | 465,000 | 478,002 | 450,000 | 469,998 | 14,541 | 783.33 |
| 2001-04-23 | 475,998 | 481,998 | 469,002 | 471,000 | 15,486 | 785 |
| 2001-04-20 | 463,002 | 469,998 | 454,002 | 466,002 | 23,603 | 776.67 |
| 2001-04-19 | 444,000 | 451,998 | 438,000 | 442,998 | 26,311 | 738.33 |
| 2001-04-18 | 397,002 | 429,000 | 397,002 | 424,002 | 15,147 | 706.67 |
| 2001-04-17 | 405,000 | 409,998 | 391,002 | 400,002 | 12,247 | 666.67 |
| 2001-04-16 | 414,000 | 417,000 | 403,002 | 409,998 | 8,736 | 683.33 |
| 2001-04-13 | 424,002 | 427,002 | 412,002 | 414,000 | 17,077 | 690 |
| 2001-04-12 | 406,998 | 426,000 | 403,998 | 418,998 | 19,092 | 698.33 |
| 2001-04-11 | 382,002 | 408,000 | 379,998 | 402,000 | 21,728 | 670 |
| 2001-04-10 | 381,000 | 382,002 | 363,000 | 367,002 | 22,199 | 611.67 |
| 2001-04-09 | 397,998 | 399,000 | 381,000 | 382,002 | 11,724 | 636.67 |
| 2001-04-06 | 408,000 | 417,000 | 397,998 | 400,002 | 14,151 | 666.67 |
| 2001-04-05 | 399,000 | 400,002 | 391,998 | 397,998 | 12,534 | 663.33 |
| 2001-04-04 | 400,002 | 400,998 | 390,000 | 394,998 | 16,136 | 658.33 |
| 2001-04-03 | 409,002 | 417,000 | 403,002 | 409,998 | 5,649 | 683.33 |
| 2001-04-02 | 409,998 | 415,002 | 397,002 | 405,000 | 7,873 | 675 |
| 2001-03-30 | 409,998 | 423,000 | 405,000 | 406,998 | 8,558 | 678.33 |
| 2001-03-29 | 430,002 | 433,002 | 412,998 | 414,000 | 10,297 | 690 |
| 2001-03-28 | 445,998 | 448,998 | 435,000 | 439,998 | 9,213 | 733.33 |
| 2001-03-27 | 435,000 | 453,000 | 430,002 | 432,000 | 13,733 | 720 |
| 2001-03-26 | 424,998 | 430,998 | 418,002 | 430,998 | 14,827 | 718.33 |
| 2001-03-23 | 406,002 | 424,998 | 406,002 | 420,000 | 12,403 | 700 |
| 2001-03-22 | 418,002 | 436,998 | 411,000 | 411,000 | 12,593 | 685 |
| 2001-03-21 | 400,002 | 420,000 | 394,998 | 420,000 | 19,935 | 700 |
| 2001-03-19 | 393,000 | 415,002 | 390,000 | 394,998 | 9,240 | 658.33 |
| 2001-03-16 | 400,002 | 408,000 | 394,002 | 408,000 | 11,284 | 680 |
| 2001-03-15 | 387,000 | 409,998 | 379,998 | 400,998 | 10,782 | 668.33 |
| 2001-03-14 | 406,998 | 412,998 | 400,002 | 402,000 | 5,962 | 670 |
| 2001-03-13 | 406,998 | 411,000 | 400,998 | 402,000 | 12,087 | 670 |
| 2001-03-12 | 444,000 | 450,000 | 430,002 | 430,998 | 7,745 | 718.33 |
| 2001-03-09 | 439,998 | 459,000 | 439,998 | 454,002 | 24,970 | 756.67 |
| 2001-03-08 | 463,002 | 469,002 | 445,002 | 450,000 | 12,146 | 750 |
| 2001-03-07 | 480,000 | 493,998 | 462,000 | 466,998 | 11,123 | 778.33 |
| 2001-03-06 | 472,002 | 478,002 | 471,000 | 475,002 | 6,829 | 791.67 |
| 2001-03-05 | 480,000 | 484,002 | 460,002 | 466,998 | 9,124 | 778.33 |
| 2001-03-02 | 487,998 | 493,998 | 481,002 | 484,002 | 6,783 | 806.67 |
| 2001-03-01 | 499,002 | 505,998 | 487,998 | 493,002 | 8,376 | 821.67 |
| 2001-02-28 | 502,002 | 513,000 | 499,998 | 499,998 | 6,159 | 833.33 |
| 2001-02-27 | 514,998 | 520,002 | 504,000 | 510,000 | 5,618 | 850 |
| 2001-02-26 | 522,000 | 526,998 | 513,000 | 514,998 | 3,903 | 858.33 |
| 2001-02-23 | 516,000 | 532,002 | 514,998 | 532,002 | 4,179 | 886.67 |
| 2001-02-22 | 523,002 | 523,002 | 507,000 | 513,000 | 3,390 | 855 |
| 2001-02-21 | 520,002 | 528,000 | 513,000 | 520,002 | 3,966 | 866.67 |
| 2001-02-20 | 501,000 | 520,002 | 501,000 | 520,002 | 5,244 | 866.67 |
| 2001-02-19 | 501,000 | 508,998 | 496,002 | 508,998 | 5,163 | 848.33 |
| 2001-02-16 | 516,000 | 520,998 | 511,998 | 513,000 | 4,057 | 855 |
| 2001-02-15 | 523,998 | 547,002 | 517,002 | 520,998 | 8,345 | 868.33 |
| 2001-02-14 | 525,000 | 535,002 | 520,002 | 534,000 | 6,742 | 890 |
| 2001-02-13 | 543,000 | 546,000 | 526,998 | 535,002 | 4,096 | 891.67 |
| 2001-02-09 | 541,002 | 550,998 | 532,002 | 547,002 | 15,959 | 911.67 |
| 2001-02-08 | 528,000 | 553,998 | 516,000 | 520,998 | 8,728 | 868.33 |
| 2001-02-07 | 520,002 | 534,000 | 520,002 | 532,002 | 4,762 | 886.67 |
| 2001-02-06 | 520,002 | 535,002 | 516,000 | 525,000 | 5,270 | 875 |
| 2001-02-05 | 538,002 | 543,000 | 523,998 | 529,998 | 7,470 | 883.33 |
| 2001-02-02 | 559,998 | 565,002 | 550,002 | 553,002 | 4,556 | 921.67 |
| 2001-02-01 | 559,998 | 570,000 | 556,998 | 559,998 | 8,225 | 933.33 |
| 2001-01-31 | 568,998 | 570,000 | 549,000 | 556,998 | 6,891 | 928.33 |
| 2001-01-30 | 574,002 | 579,000 | 561,000 | 568,998 | 5,980 | 948.33 |
| 2001-01-29 | 567,000 | 579,000 | 565,998 | 571,002 | 3,994 | 951.67 |
| 2001-01-26 | 571,998 | 571,998 | 559,998 | 565,998 | 7,555 | 943.33 |
| 2001-01-25 | 592,998 | 595,998 | 559,998 | 577,002 | 14,701 | 961.67 |
| 2001-01-24 | 619,998 | 625,998 | 601,998 | 610,998 | 6,630 | 1,018.33 |
| 2001-01-23 | 645,000 | 646,002 | 634,998 | 640,002 | 4,235 | 1,066.67 |
| 2001-01-22 | 661,998 | 664,002 | 630,000 | 645,000 | 7,139 | 1,075 |
| 2001-01-19 | 649,002 | 664,998 | 642,000 | 642,000 | 10,703 | 1,070 |
| 2001-01-18 | 625,002 | 663,000 | 625,002 | 649,998 | 18,330 | 1,083.33 |
| 2001-01-17 | 592,998 | 613,002 | 586,002 | 604,998 | 11,564 | 1,008.33 |
| 2001-01-16 | 574,002 | 592,998 | 571,002 | 583,002 | 7,959 | 971.67 |
| 2001-01-15 | 574,998 | 585,000 | 570,000 | 574,002 | 4,441 | 956.67 |
| 2001-01-12 | 583,002 | 594,000 | 574,002 | 574,998 | 10,718 | 958.33 |
| 2001-01-11 | 583,998 | 600,000 | 573,000 | 580,002 | 11,489 | 966.67 |
| 2001-01-10 | 573,000 | 585,000 | 559,998 | 574,002 | 13,498 | 956.67 |
| 2001-01-09 | 549,000 | 559,998 | 544,998 | 553,002 | 4,853 | 921.67 |
| 2001-01-05 | 555,000 | 565,002 | 553,002 | 559,002 | 4,383 | 931.67 |
| 2001-01-04 | 553,002 | 562,002 | 546,000 | 550,998 | 3,664 | 918.33 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
