9437 (株)NTTドコモ 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 | 1,520,000 | 1,540,000 | 1,510,000 | 1,540,000 | 7,766 | 3,080 |
| 2001-12-27 | 1,450,000 | 1,510,000 | 1,450,000 | 1,490,000 | 7,455 | 2,980 |
| 2001-12-26 | 1,460,000 | 1,470,000 | 1,430,000 | 1,430,000 | 7,976 | 2,860 |
| 2001-12-25 | 1,520,000 | 1,520,000 | 1,470,000 | 1,480,000 | 7,916 | 2,960 |
| 2001-12-21 | 1,490,000 | 1,510,000 | 1,480,000 | 1,510,000 | 11,786 | 3,020 |
| 2001-12-20 | 1,490,000 | 1,550,000 | 1,470,000 | 1,550,000 | 19,354 | 3,100 |
| 2001-12-19 | 1,420,000 | 1,480,000 | 1,400,000 | 1,460,000 | 14,651 | 2,920 |
| 2001-12-18 | 1,500,000 | 1,510,000 | 1,410,000 | 1,440,000 | 16,323 | 2,880 |
| 2001-12-17 | 1,440,000 | 1,510,000 | 1,390,000 | 1,470,000 | 18,839 | 2,940 |
| 2001-12-14 | 1,450,000 | 1,470,000 | 1,430,000 | 1,440,000 | 35,649 | 2,880 |
| 2001-12-13 | 1,520,000 | 1,530,000 | 1,470,000 | 1,490,000 | 17,518 | 2,980 |
| 2001-12-12 | 1,540,000 | 1,590,000 | 1,540,000 | 1,560,000 | 17,008 | 3,120 |
| 2001-12-11 | 1,550,000 | 1,610,000 | 1,540,000 | 1,570,000 | 12,922 | 3,140 |
| 2001-12-10 | 1,640,000 | 1,640,000 | 1,580,000 | 1,580,000 | 10,751 | 3,160 |
| 2001-12-07 | 1,680,000 | 1,680,000 | 1,640,000 | 1,660,000 | 9,763 | 3,320 |
| 2001-12-06 | 1,720,000 | 1,730,000 | 1,680,000 | 1,710,000 | 16,796 | 3,420 |
| 2001-12-05 | 1,630,000 | 1,660,000 | 1,620,000 | 1,660,000 | 14,975 | 3,320 |
| 2001-12-04 | 1,560,000 | 1,610,000 | 1,540,000 | 1,600,000 | 15,778 | 3,200 |
| 2001-12-03 | 1,630,000 | 1,630,000 | 1,570,000 | 1,580,000 | 11,710 | 3,160 |
| 2001-11-30 | 1,640,000 | 1,650,000 | 1,580,000 | 1,610,000 | 30,238 | 3,220 |
| 2001-11-29 | 1,640,000 | 1,690,000 | 1,600,000 | 1,610,000 | 23,639 | 3,220 |
| 2001-11-28 | 1,690,000 | 1,700,000 | 1,640,000 | 1,670,000 | 16,850 | 3,340 |
| 2001-11-27 | 1,740,000 | 1,760,000 | 1,720,000 | 1,720,000 | 16,080 | 3,440 |
| 2001-11-26 | 1,720,000 | 1,770,000 | 1,700,000 | 1,770,000 | 20,572 | 3,540 |
| 2001-11-22 | 1,620,000 | 1,680,000 | 1,610,000 | 1,660,000 | 15,645 | 3,320 |
| 2001-11-21 | 1,660,000 | 1,680,000 | 1,590,000 | 1,620,000 | 24,719 | 3,240 |
| 2001-11-20 | 1,740,000 | 1,750,000 | 1,670,000 | 1,680,000 | 15,992 | 3,360 |
| 2001-11-19 | 1,740,000 | 1,770,000 | 1,720,000 | 1,750,000 | 18,014 | 3,500 |
| 2001-11-16 | 1,690,000 | 1,740,000 | 1,670,000 | 1,710,000 | 29,519 | 3,420 |
| 2001-11-15 | 1,590,000 | 1,660,000 | 1,580,000 | 1,650,000 | 13,715 | 3,300 |
| 2001-11-14 | 1,590,000 | 1,610,000 | 1,580,000 | 1,580,000 | 15,560 | 3,160 |
| 2001-11-13 | 1,490,000 | 1,560,000 | 1,490,000 | 1,560,000 | 16,304 | 3,120 |
| 2001-11-12 | 1,460,000 | 1,500,000 | 1,440,000 | 1,490,000 | 14,161 | 2,980 |
| 2001-11-09 | 1,470,000 | 1,490,000 | 1,450,000 | 1,460,000 | 19,471 | 2,920 |
| 2001-11-08 | 1,500,000 | 1,510,000 | 1,460,000 | 1,490,000 | 22,096 | 2,980 |
| 2001-11-07 | 1,590,000 | 1,600,000 | 1,530,000 | 1,530,000 | 16,427 | 3,060 |
| 2001-11-06 | 1,600,000 | 1,630,000 | 1,580,000 | 1,590,000 | 17,187 | 3,180 |
| 2001-11-05 | 1,650,000 | 1,660,000 | 1,580,000 | 1,590,000 | 18,601 | 3,180 |
| 2001-11-02 | 1,740,000 | 1,750,000 | 1,640,000 | 1,660,000 | 17,013 | 3,320 |
| 2001-11-01 | 1,670,000 | 1,690,000 | 1,660,000 | 1,680,000 | 10,974 | 3,360 |
| 2001-10-31 | 1,670,000 | 1,690,000 | 1,650,000 | 1,660,000 | 19,643 | 3,320 |
| 2001-10-30 | 1,710,000 | 1,730,000 | 1,680,000 | 1,700,000 | 15,766 | 3,400 |
| 2001-10-29 | 1,740,000 | 1,750,000 | 1,720,000 | 1,740,000 | 12,515 | 3,480 |
| 2001-10-26 | 1,740,000 | 1,770,000 | 1,730,000 | 1,740,000 | 22,016 | 3,480 |
| 2001-10-25 | 1,760,000 | 1,820,000 | 1,680,000 | 1,710,000 | 31,549 | 3,420 |
| 2001-10-24 | 1,710,000 | 1,760,000 | 1,710,000 | 1,740,000 | 23,319 | 3,480 |
| 2001-10-23 | 1,700,000 | 1,720,000 | 1,680,000 | 1,700,000 | 19,075 | 3,400 |
| 2001-10-22 | 1,680,000 | 1,700,000 | 1,650,000 | 1,660,000 | 8,859 | 3,320 |
| 2001-10-19 | 1,640,000 | 1,700,000 | 1,630,000 | 1,680,000 | 12,181 | 3,360 |
| 2001-10-18 | 1,660,000 | 1,680,000 | 1,650,000 | 1,670,000 | 9,803 | 3,340 |
| 2001-10-17 | 1,700,000 | 1,710,000 | 1,680,000 | 1,710,000 | 14,760 | 3,420 |
| 2001-10-16 | 1,660,000 | 1,690,000 | 1,640,000 | 1,670,000 | 12,090 | 3,340 |
| 2001-10-15 | 1,690,000 | 1,700,000 | 1,660,000 | 1,660,000 | 13,284 | 3,320 |
| 2001-10-12 | 1,760,000 | 1,770,000 | 1,710,000 | 1,740,000 | 32,852 | 3,480 |
| 2001-10-11 | 1,600,000 | 1,670,000 | 1,570,000 | 1,670,000 | 22,401 | 3,340 |
| 2001-10-10 | 1,600,000 | 1,620,000 | 1,530,000 | 1,540,000 | 28,326 | 3,080 |
| 2001-10-09 | 1,700,000 | 1,720,000 | 1,630,000 | 1,630,000 | 23,060 | 3,260 |
| 2001-10-05 | 1,690,000 | 1,790,000 | 1,660,000 | 1,760,000 | 27,376 | 3,520 |
| 2001-10-04 | 1,690,000 | 1,700,000 | 1,650,000 | 1,690,000 | 18,759 | 3,380 |
| 2001-10-03 | 1,710,000 | 1,720,000 | 1,600,000 | 1,610,000 | 20,980 | 3,220 |
| 2001-10-02 | 1,700,000 | 1,720,000 | 1,670,000 | 1,720,000 | 22,981 | 3,440 |
| 2001-10-01 | 1,640,000 | 1,720,000 | 1,610,000 | 1,720,000 | 27,732 | 3,440 |
| 2001-09-28 | 1,610,000 | 1,630,000 | 1,570,000 | 1,610,000 | 26,140 | 3,220 |
| 2001-09-27 | 1,500,000 | 1,550,000 | 1,490,000 | 1,550,000 | 15,623 | 3,100 |
| 2001-09-26 | 1,500,000 | 1,520,000 | 1,460,000 | 1,480,000 | 17,463 | 2,960 |
| 2001-09-25 | 1,540,000 | 1,570,000 | 1,510,000 | 1,530,000 | 19,531 | 3,060 |
| 2001-09-21 | 1,430,000 | 1,450,000 | 1,390,000 | 1,430,000 | 18,325 | 2,860 |
| 2001-09-20 | 1,480,000 | 1,530,000 | 1,470,000 | 1,500,000 | 29,284 | 3,000 |
| 2001-09-19 | 1,540,000 | 1,620,000 | 1,530,000 | 1,550,000 | 30,389 | 3,100 |
| 2001-09-18 | 1,480,000 | 1,550,000 | 1,440,000 | 1,470,000 | 44,183 | 2,940 |
| 2001-09-17 | 1,330,000 | 1,410,000 | 1,270,000 | 1,380,000 | 30,742 | 2,760 |
| 2001-09-14 | 1,310,000 | 1,340,000 | 1,290,000 | 1,340,000 | 14,967 | 2,680 |
| 2001-09-13 | 1,180,000 | 1,240,000 | 1,170,000 | 1,240,000 | 21,380 | 2,480 |
| 2001-09-12 | 1,140,000 | 1,160,000 | 1,140,000 | 1,140,000 | 10,036 | 2,280 |
| 2001-09-11 | 1,240,000 | 1,260,000 | 1,210,000 | 1,240,000 | 24,246 | 2,480 |
| 2001-09-10 | 1,260,000 | 1,270,000 | 1,210,000 | 1,220,000 | 17,745 | 2,440 |
| 2001-09-07 | 1,290,000 | 1,310,000 | 1,260,000 | 1,290,000 | 20,370 | 2,580 |
| 2001-09-06 | 1,380,000 | 1,400,000 | 1,320,000 | 1,350,000 | 18,730 | 2,700 |
| 2001-09-05 | 1,390,000 | 1,420,000 | 1,350,000 | 1,380,000 | 19,062 | 2,760 |
| 2001-09-04 | 1,390,000 | 1,450,000 | 1,330,000 | 1,450,000 | 25,367 | 2,900 |
| 2001-09-03 | 1,440,000 | 1,450,000 | 1,370,000 | 1,380,000 | 14,266 | 2,760 |
| 2001-08-31 | 1,420,000 | 1,470,000 | 1,400,000 | 1,460,000 | 14,094 | 2,920 |
| 2001-08-30 | 1,450,000 | 1,480,000 | 1,430,000 | 1,450,000 | 13,218 | 2,900 |
| 2001-08-29 | 1,490,000 | 1,500,000 | 1,450,000 | 1,460,000 | 16,833 | 2,920 |
| 2001-08-28 | 1,610,000 | 1,610,000 | 1,510,000 | 1,520,000 | 14,031 | 3,040 |
| 2001-08-27 | 1,630,000 | 1,630,000 | 1,570,000 | 1,600,000 | 9,575 | 3,200 |
| 2001-08-24 | 1,540,000 | 1,560,000 | 1,500,000 | 1,550,000 | 17,318 | 3,100 |
| 2001-08-23 | 1,580,000 | 1,590,000 | 1,480,000 | 1,490,000 | 16,879 | 2,980 |
| 2001-08-22 | 1,590,000 | 1,620,000 | 1,580,000 | 1,600,000 | 9,465 | 3,200 |
| 2001-08-21 | 1,640,000 | 1,650,000 | 1,600,000 | 1,620,000 | 11,613 | 3,240 |
| 2001-08-20 | 1,630,000 | 1,660,000 | 1,620,000 | 1,630,000 | 9,252 | 3,260 |
| 2001-08-17 | 1,700,000 | 1,700,000 | 1,660,000 | 1,670,000 | 8,070 | 3,340 |
| 2001-08-16 | 1,700,000 | 1,730,000 | 1,690,000 | 1,700,000 | 8,115 | 3,400 |
| 2001-08-15 | 1,770,000 | 1,780,000 | 1,730,000 | 1,760,000 | 5,190 | 3,520 |
| 2001-08-14 | 1,700,000 | 1,800,000 | 1,700,000 | 1,780,000 | 11,806 | 3,560 |
| 2001-08-13 | 1,710,000 | 1,730,000 | 1,660,000 | 1,690,000 | 11,576 | 3,380 |
| 2001-08-10 | 1,730,000 | 1,790,000 | 1,720,000 | 1,720,000 | 11,687 | 3,440 |
| 2001-08-09 | 1,780,000 | 1,790,000 | 1,720,000 | 1,720,000 | 15,458 | 3,440 |
| 2001-08-08 | 1,820,000 | 1,890,000 | 1,820,000 | 1,850,000 | 13,106 | 3,700 |
| 2001-08-07 | 1,790,000 | 1,820,000 | 1,760,000 | 1,810,000 | 12,662 | 3,620 |
| 2001-08-06 | 1,810,000 | 1,840,000 | 1,790,000 | 1,820,000 | 9,820 | 3,640 |
| 2001-08-03 | 1,880,000 | 1,890,000 | 1,830,000 | 1,840,000 | 13,347 | 3,680 |
| 2001-08-02 | 1,890,000 | 1,900,000 | 1,850,000 | 1,890,000 | 16,333 | 3,780 |
| 2001-08-01 | 1,760,000 | 1,850,000 | 1,740,000 | 1,840,000 | 20,461 | 3,680 |
| 2001-07-31 | 1,710,000 | 1,750,000 | 1,700,000 | 1,730,000 | 11,585 | 3,460 |
| 2001-07-30 | 1,740,000 | 1,740,000 | 1,670,000 | 1,680,000 | 8,356 | 3,360 |
| 2001-07-27 | 1,760,000 | 1,790,000 | 1,680,000 | 1,710,000 | 22,469 | 3,420 |
| 2001-07-26 | 1,820,000 | 1,830,000 | 1,770,000 | 1,790,000 | 13,304 | 3,580 |
| 2001-07-25 | 1,750,000 | 1,860,000 | 1,740,000 | 1,810,000 | 20,725 | 3,620 |
| 2001-07-24 | 1,720,000 | 1,770,000 | 1,670,000 | 1,770,000 | 23,491 | 3,540 |
| 2001-07-23 | 1,840,000 | 1,840,000 | 1,700,000 | 1,710,000 | 24,258 | 3,420 |
| 2001-07-19 | 1,810,000 | 1,840,000 | 1,810,000 | 1,810,000 | 12,892 | 3,620 |
| 2001-07-18 | 1,900,000 | 1,910,000 | 1,800,000 | 1,840,000 | 29,045 | 3,680 |
| 2001-07-17 | 1,960,000 | 1,970,000 | 1,920,000 | 1,950,000 | 14,223 | 3,900 |
| 2001-07-16 | 2,040,000 | 2,040,000 | 1,990,000 | 2,000,000 | 9,463 | 4,000 |
| 2001-07-13 | 2,070,000 | 2,080,000 | 2,010,000 | 2,040,000 | 9,003 | 4,080 |
| 2001-07-12 | 2,070,000 | 2,090,000 | 2,040,000 | 2,070,000 | 11,339 | 4,140 |
| 2001-07-11 | 2,030,000 | 2,060,000 | 2,020,000 | 2,030,000 | 7,395 | 4,060 |
| 2001-07-10 | 2,030,000 | 2,090,000 | 2,010,000 | 2,070,000 | 11,591 | 4,140 |
| 2001-07-09 | 2,050,000 | 2,060,000 | 2,010,000 | 2,040,000 | 9,779 | 4,080 |
| 2001-07-06 | 2,040,000 | 2,100,000 | 2,030,000 | 2,090,000 | 8,812 | 4,180 |
| 2001-07-05 | 2,080,000 | 2,100,000 | 2,050,000 | 2,070,000 | 7,521 | 4,140 |
| 2001-07-04 | 2,140,000 | 2,150,000 | 2,060,000 | 2,100,000 | 9,472 | 4,200 |
| 2001-07-03 | 2,150,000 | 2,190,000 | 2,130,000 | 2,150,000 | 9,148 | 4,300 |
| 2001-07-02 | 2,160,000 | 2,180,000 | 2,090,000 | 2,100,000 | 13,289 | 4,200 |
| 2001-06-29 | 2,140,000 | 2,170,000 | 2,110,000 | 2,170,000 | 17,845 | 4,340 |
| 2001-06-28 | 2,060,000 | 2,100,000 | 2,020,000 | 2,060,000 | 13,039 | 4,120 |
| 2001-06-27 | 2,130,000 | 2,140,000 | 2,100,000 | 2,100,000 | 7,332 | 4,200 |
| 2001-06-26 | 2,110,000 | 2,150,000 | 2,090,000 | 2,130,000 | 11,361 | 4,260 |
| 2001-06-25 | 2,160,000 | 2,160,000 | 2,070,000 | 2,110,000 | 11,946 | 4,220 |
| 2001-06-22 | 2,100,000 | 2,160,000 | 2,080,000 | 2,160,000 | 16,671 | 4,320 |
| 2001-06-21 | 2,040,000 | 2,090,000 | 2,020,000 | 2,090,000 | 12,780 | 4,180 |
| 2001-06-20 | 2,020,000 | 2,030,000 | 1,960,000 | 2,020,000 | 17,659 | 4,040 |
| 2001-06-19 | 2,020,000 | 2,060,000 | 2,000,000 | 2,000,000 | 12,713 | 4,000 |
| 2001-06-18 | 2,020,000 | 2,030,000 | 1,980,000 | 1,990,000 | 10,561 | 3,980 |
| 2001-06-15 | 2,050,000 | 2,060,000 | 2,010,000 | 2,060,000 | 16,857 | 4,120 |
| 2001-06-14 | 2,040,000 | 2,110,000 | 2,030,000 | 2,090,000 | 9,786 | 4,180 |
| 2001-06-13 | 2,080,000 | 2,090,000 | 2,030,000 | 2,050,000 | 20,835 | 4,100 |
| 2001-06-12 | 2,150,000 | 2,180,000 | 2,050,000 | 2,060,000 | 27,400 | 4,120 |
| 2001-06-11 | 2,250,000 | 2,270,000 | 2,190,000 | 2,190,000 | 11,710 | 4,380 |
| 2001-06-08 | 2,290,000 | 2,330,000 | 2,250,000 | 2,250,000 | 25,972 | 4,500 |
| 2001-06-07 | 2,150,000 | 2,250,000 | 2,150,000 | 2,250,000 | 20,909 | 4,500 |
| 2001-06-06 | 2,290,000 | 2,310,000 | 2,250,000 | 2,250,000 | 8,599 | 4,500 |
| 2001-06-05 | 2,300,000 | 2,320,000 | 2,280,000 | 2,280,000 | 7,781 | 4,560 |
| 2001-06-04 | 2,320,000 | 2,320,000 | 2,280,000 | 2,290,000 | 8,284 | 4,580 |
| 2001-06-01 | 2,330,000 | 2,360,000 | 2,280,000 | 2,280,000 | 10,399 | 4,560 |
| 2001-05-31 | 2,280,000 | 2,330,000 | 2,260,000 | 2,280,000 | 19,282 | 4,560 |
| 2001-05-30 | 2,390,000 | 2,400,000 | 2,320,000 | 2,330,000 | 11,711 | 4,660 |
| 2001-05-29 | 2,400,000 | 2,440,000 | 2,390,000 | 2,400,000 | 8,415 | 4,800 |
| 2001-05-28 | 2,380,000 | 2,420,000 | 2,380,000 | 2,390,000 | 5,281 | 4,780 |
| 2001-05-25 | 2,450,000 | 2,460,000 | 2,410,000 | 2,420,000 | 8,413 | 4,840 |
| 2001-05-24 | 2,400,000 | 2,450,000 | 2,400,000 | 2,430,000 | 14,595 | 4,860 |
| 2001-05-23 | 2,480,000 | 2,530,000 | 2,430,000 | 2,440,000 | 13,656 | 4,880 |
| 2001-05-22 | 2,540,000 | 2,550,000 | 2,490,000 | 2,490,000 | 9,508 | 4,980 |
| 2001-05-21 | 2,510,000 | 2,540,000 | 2,490,000 | 2,500,000 | 8,209 | 5,000 |
| 2001-05-18 | 2,570,000 | 2,580,000 | 2,490,000 | 2,490,000 | 12,916 | 4,980 |
| 2001-05-17 | 2,560,000 | 2,590,000 | 2,510,000 | 2,580,000 | 14,065 | 5,160 |
| 2001-05-16 | 2,550,000 | 2,570,000 | 2,490,000 | 2,520,000 | 12,714 | 5,040 |
| 2001-05-15 | 2,480,000 | 2,590,000 | 2,470,000 | 2,590,000 | 18,624 | 5,180 |
| 2001-05-14 | 2,480,000 | 2,520,000 | 2,460,000 | 2,480,000 | 16,438 | 4,960 |
| 2001-05-11 | 2,520,000 | 2,540,000 | 2,500,000 | 2,500,000 | 15,123 | 5,000 |
| 2001-05-10 | 2,560,000 | 2,620,000 | 2,530,000 | 2,560,000 | 24,315 | 5,120 |
| 2001-05-09 | 2,650,000 | 2,660,000 | 2,610,000 | 2,640,000 | 22,712 | 5,280 |
| 2001-05-08 | 2,780,000 | 2,800,000 | 2,710,000 | 2,730,000 | 20,663 | 5,460 |
| 2001-05-07 | 2,730,000 | 2,900,000 | 2,730,000 | 2,890,000 | 28,640 | 5,780 |
| 2001-05-02 | 2,670,000 | 2,700,000 | 2,640,000 | 2,690,000 | 15,060 | 5,380 |
| 2001-05-01 | 2,580,000 | 2,630,000 | 2,570,000 | 2,630,000 | 11,607 | 5,260 |
| 2001-04-27 | 2,540,000 | 2,550,000 | 2,500,000 | 2,540,000 | 10,347 | 5,080 |
| 2001-04-26 | 2,540,000 | 2,550,000 | 2,500,000 | 2,520,000 | 10,048 | 5,040 |
| 2001-04-25 | 2,420,000 | 2,500,000 | 2,410,000 | 2,500,000 | 16,070 | 5,000 |
| 2001-04-24 | 2,340,000 | 2,420,000 | 2,320,000 | 2,400,000 | 30,443 | 4,800 |
| 2001-04-23 | 2,470,000 | 2,540,000 | 2,470,000 | 2,520,000 | 8,118 | 5,040 |
| 2001-04-20 | 2,510,000 | 2,540,000 | 2,440,000 | 2,460,000 | 12,996 | 4,920 |
| 2001-04-19 | 2,520,000 | 2,580,000 | 2,500,000 | 2,550,000 | 25,879 | 5,100 |
| 2001-04-18 | 2,340,000 | 2,440,000 | 2,340,000 | 2,430,000 | 12,225 | 4,860 |
| 2001-04-17 | 2,360,000 | 2,380,000 | 2,300,000 | 2,310,000 | 12,862 | 4,620 |
| 2001-04-16 | 2,410,000 | 2,430,000 | 2,390,000 | 2,390,000 | 7,422 | 4,780 |
| 2001-04-13 | 2,430,000 | 2,490,000 | 2,410,000 | 2,440,000 | 27,149 | 4,880 |
| 2001-04-12 | 2,410,000 | 2,420,000 | 2,370,000 | 2,410,000 | 13,909 | 4,820 |
| 2001-04-11 | 2,360,000 | 2,400,000 | 2,350,000 | 2,390,000 | 19,172 | 4,780 |
| 2001-04-10 | 2,320,000 | 2,350,000 | 2,290,000 | 2,300,000 | 10,562 | 4,600 |
| 2001-04-09 | 2,330,000 | 2,360,000 | 2,270,000 | 2,330,000 | 15,330 | 4,660 |
| 2001-04-06 | 2,380,000 | 2,380,000 | 2,300,000 | 2,330,000 | 13,471 | 4,660 |
| 2001-04-05 | 2,340,000 | 2,350,000 | 2,300,000 | 2,300,000 | 15,342 | 4,600 |
| 2001-04-04 | 2,180,000 | 2,290,000 | 2,170,000 | 2,290,000 | 14,322 | 4,580 |
| 2001-04-03 | 2,220,000 | 2,260,000 | 2,180,000 | 2,220,000 | 8,689 | 4,440 |
| 2001-04-02 | 2,190,000 | 2,260,000 | 2,110,000 | 2,210,000 | 17,699 | 4,420 |
| 2001-03-30 | 2,270,000 | 2,340,000 | 2,180,000 | 2,180,000 | 21,075 | 4,360 |
| 2001-03-29 | 2,310,000 | 2,320,000 | 2,230,000 | 2,230,000 | 13,190 | 4,460 |
| 2001-03-28 | 2,390,000 | 2,430,000 | 2,370,000 | 2,390,000 | 19,598 | 4,780 |
| 2001-03-27 | 2,310,000 | 2,380,000 | 2,270,000 | 2,350,000 | 18,739 | 4,700 |
| 2001-03-26 | 2,290,000 | 2,330,000 | 2,240,000 | 2,330,000 | 25,544 | 4,660 |
| 2001-03-23 | 2,180,000 | 2,230,000 | 2,160,000 | 2,220,000 | 23,941 | 4,440 |
| 2001-03-22 | 2,140,000 | 2,190,000 | 2,090,000 | 2,190,000 | 40,734 | 4,380 |
| 2001-03-21 | 2,000,000 | 2,180,000 | 2,000,000 | 2,180,000 | 22,889 | 4,360 |
| 2001-03-19 | 1,990,000 | 2,040,000 | 1,980,000 | 2,000,000 | 11,023 | 4,000 |
| 2001-03-16 | 1,950,000 | 2,020,000 | 1,930,000 | 2,000,000 | 16,113 | 4,000 |
| 2001-03-15 | 1,820,000 | 1,930,000 | 1,810,000 | 1,900,000 | 15,210 | 3,800 |
| 2001-03-14 | 1,910,000 | 1,920,000 | 1,860,000 | 1,870,000 | 11,155 | 3,740 |
| 2001-03-13 | 1,890,000 | 1,920,000 | 1,830,000 | 1,880,000 | 18,861 | 3,760 |
| 2001-03-12 | 1,980,000 | 2,010,000 | 1,970,000 | 1,980,000 | 7,922 | 3,960 |
| 2001-03-09 | 2,020,000 | 2,030,000 | 2,000,000 | 2,020,000 | 18,956 | 4,040 |
| 2001-03-08 | 2,000,000 | 2,000,000 | 1,950,000 | 1,980,000 | 9,589 | 3,960 |
| 2001-03-07 | 2,030,000 | 2,030,000 | 1,970,000 | 2,010,000 | 15,225 | 4,020 |
| 2001-03-06 | 1,880,000 | 1,940,000 | 1,880,000 | 1,940,000 | 12,572 | 3,880 |
| 2001-03-05 | 1,870,000 | 1,880,000 | 1,800,000 | 1,850,000 | 23,158 | 3,700 |
| 2001-03-02 | 2,010,000 | 2,020,000 | 1,930,000 | 1,940,000 | 25,505 | 3,880 |
| 2001-03-01 | 2,010,000 | 2,040,000 | 2,010,000 | 2,030,000 | 9,914 | 4,060 |
| 2001-02-28 | 2,000,000 | 2,060,000 | 1,990,000 | 2,030,000 | 16,038 | 4,060 |
| 2001-02-27 | 2,050,000 | 2,060,000 | 2,000,000 | 2,020,000 | 15,658 | 4,040 |
| 2001-02-26 | 2,050,000 | 2,070,000 | 2,040,000 | 2,060,000 | 9,371 | 4,120 |
| 2001-02-23 | 2,030,000 | 2,060,000 | 2,020,000 | 2,030,000 | 14,856 | 4,060 |
| 2001-02-22 | 2,010,000 | 2,060,000 | 1,980,000 | 2,060,000 | 23,338 | 4,120 |
| 2001-02-21 | 2,070,000 | 2,100,000 | 2,020,000 | 2,040,000 | 16,714 | 4,080 |
| 2001-02-20 | 1,990,000 | 2,060,000 | 1,980,000 | 2,040,000 | 7,246 | 4,080 |
| 2001-02-19 | 2,020,000 | 2,030,000 | 1,980,000 | 2,000,000 | 11,019 | 4,000 |
| 2001-02-16 | 2,100,000 | 2,110,000 | 2,070,000 | 2,070,000 | 5,284 | 4,140 |
| 2001-02-15 | 2,090,000 | 2,110,000 | 2,080,000 | 2,110,000 | 4,968 | 4,220 |
| 2001-02-14 | 2,130,000 | 2,130,000 | 2,080,000 | 2,130,000 | 7,394 | 4,260 |
| 2001-02-13 | 2,160,000 | 2,160,000 | 2,120,000 | 2,140,000 | 6,948 | 4,280 |
| 2001-02-09 | 2,120,000 | 2,180,000 | 2,110,000 | 2,170,000 | 12,840 | 4,340 |
| 2001-02-08 | 2,260,000 | 2,260,000 | 2,160,000 | 2,160,000 | 12,801 | 4,320 |
| 2001-02-07 | 2,200,000 | 2,300,000 | 2,190,000 | 2,280,000 | 24,284 | 4,560 |
| 2001-02-06 | 2,130,000 | 2,190,000 | 2,110,000 | 2,170,000 | 36,370 | 4,340 |
| 2001-02-05 | 2,120,000 | 2,150,000 | 2,100,000 | 2,130,000 | 24,844 | 4,260 |
| 2001-02-02 | 2,160,000 | 2,190,000 | 2,150,000 | 2,160,000 | 11,055 | 4,320 |
| 2001-02-01 | 2,230,000 | 2,230,000 | 2,170,000 | 2,220,000 | 15,306 | 4,440 |
| 2001-01-31 | 2,280,000 | 2,280,000 | 2,230,000 | 2,240,000 | 10,802 | 4,480 |
| 2001-01-30 | 2,280,000 | 2,290,000 | 2,250,000 | 2,260,000 | 7,825 | 4,520 |
| 2001-01-29 | 2,270,000 | 2,310,000 | 2,260,000 | 2,270,000 | 8,537 | 4,540 |
| 2001-01-26 | 2,300,000 | 2,330,000 | 2,300,000 | 2,300,000 | 6,722 | 4,600 |
| 2001-01-25 | 2,300,000 | 2,340,000 | 2,250,000 | 2,310,000 | 10,219 | 4,620 |
| 2001-01-24 | 2,370,000 | 2,380,000 | 2,300,000 | 2,300,000 | 6,753 | 4,600 |
| 2001-01-23 | 2,390,000 | 2,400,000 | 2,340,000 | 2,360,000 | 9,123 | 4,720 |
| 2001-01-22 | 2,380,000 | 2,460,000 | 2,350,000 | 2,460,000 | 14,527 | 4,920 |
| 2001-01-19 | 2,380,000 | 2,460,000 | 2,310,000 | 2,380,000 | 20,456 | 4,760 |
| 2001-01-18 | 2,390,000 | 2,570,000 | 2,360,000 | 2,430,000 | 42,762 | 4,860 |
| 2001-01-17 | 2,130,000 | 2,200,000 | 2,100,000 | 2,190,000 | 15,759 | 4,380 |
| 2001-01-16 | 2,010,000 | 2,050,000 | 1,990,000 | 2,050,000 | 8,193 | 4,100 |
| 2001-01-15 | 1,930,000 | 2,000,000 | 1,910,000 | 1,960,000 | 12,981 | 3,920 |
| 2001-01-12 | 1,990,000 | 2,020,000 | 1,950,000 | 1,970,000 | 16,060 | 3,940 |
| 2001-01-11 | 2,000,000 | 2,020,000 | 1,910,000 | 1,950,000 | 22,566 | 3,900 |
| 2001-01-10 | 2,050,000 | 2,080,000 | 1,990,000 | 2,020,000 | 16,825 | 4,040 |
| 2001-01-09 | 2,160,000 | 2,160,000 | 2,060,000 | 2,090,000 | 19,134 | 4,180 |
| 2001-01-05 | 2,060,000 | 2,200,000 | 2,060,000 | 2,200,000 | 22,175 | 4,400 |
| 2001-01-04 | 2,070,000 | 2,110,000 | 2,030,000 | 2,060,000 | 16,471 | 4,120 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株