9438 (株)エムティーアイ 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 | 167,000 | 167,000 | 164,000 | 167,000 | 48 | 208.75 |
| 2001-12-27 | 164,000 | 167,000 | 161,000 | 165,000 | 169 | 206.25 |
| 2001-12-26 | 157,000 | 164,000 | 157,000 | 164,000 | 152 | 205 |
| 2001-12-25 | 158,000 | 160,000 | 157,000 | 158,000 | 119 | 197.50 |
| 2001-12-21 | 168,000 | 168,000 | 159,000 | 160,000 | 243 | 200 |
| 2001-12-20 | 161,000 | 169,000 | 161,000 | 168,000 | 120 | 210 |
| 2001-12-19 | 165,000 | 169,000 | 159,000 | 160,000 | 265 | 200 |
| 2001-12-18 | 169,000 | 173,000 | 165,000 | 166,000 | 137 | 207.50 |
| 2001-12-17 | 174,000 | 176,000 | 165,000 | 165,000 | 295 | 206.25 |
| 2001-12-14 | 177,000 | 198,000 | 172,000 | 180,000 | 542 | 225 |
| 2001-12-13 | 200,000 | 216,000 | 180,000 | 181,000 | 1,729 | 226.25 |
| 2001-12-12 | 190,000 | 196,000 | 181,000 | 196,000 | 974 | 245 |
| 2001-12-11 | 155,000 | 176,000 | 152,000 | 176,000 | 397 | 220 |
| 2001-12-10 | 162,000 | 164,000 | 155,000 | 156,000 | 155 | 195 |
| 2001-12-07 | 165,000 | 165,000 | 160,000 | 162,000 | 155 | 202.50 |
| 2001-12-06 | 175,000 | 180,000 | 160,000 | 165,000 | 434 | 206.25 |
| 2001-12-05 | 165,000 | 175,000 | 160,000 | 171,000 | 321 | 213.75 |
| 2001-12-04 | 166,000 | 167,000 | 160,000 | 160,000 | 107 | 200 |
| 2001-12-03 | 175,000 | 175,000 | 165,000 | 168,000 | 203 | 210 |
| 2001-11-30 | 178,000 | 179,000 | 170,000 | 171,000 | 259 | 213.75 |
| 2001-11-29 | 188,000 | 188,000 | 174,000 | 174,000 | 705 | 217.50 |
| 2001-11-28 | 170,000 | 178,000 | 166,000 | 172,000 | 162 | 215 |
| 2001-11-27 | 184,000 | 184,000 | 170,000 | 170,000 | 355 | 212.50 |
| 2001-11-26 | 170,000 | 186,000 | 170,000 | 183,000 | 290 | 228.75 |
| 2001-11-22 | 174,000 | 174,000 | 163,000 | 169,000 | 277 | 211.25 |
| 2001-11-21 | 182,000 | 183,000 | 173,000 | 174,000 | 171 | 217.50 |
| 2001-11-20 | 180,000 | 191,000 | 176,000 | 183,000 | 337 | 228.75 |
| 2001-11-19 | 190,000 | 199,000 | 180,000 | 181,000 | 545 | 226.25 |
| 2001-11-16 | 212,000 | 212,000 | 188,000 | 200,000 | 2,470 | 250 |
| 2001-11-15 | 192,000 | 192,000 | 192,000 | 192,000 | 162 | 240 |
| 2001-11-14 | 172,000 | 172,000 | 172,000 | 172,000 | 124 | 215 |
| 2001-11-13 | 132,000 | 152,000 | 132,000 | 152,000 | 406 | 190 |
| 2001-11-12 | 139,000 | 139,000 | 132,000 | 132,000 | 113 | 165 |
| 2001-11-09 | 142,000 | 143,000 | 138,000 | 139,000 | 99 | 173.75 |
| 2001-11-08 | 146,000 | 150,000 | 142,000 | 146,000 | 147 | 182.50 |
| 2001-11-07 | 156,000 | 159,000 | 145,000 | 150,000 | 178 | 187.50 |
| 2001-11-06 | 158,000 | 158,000 | 150,000 | 156,000 | 117 | 195 |
| 2001-11-05 | 160,000 | 160,000 | 154,000 | 154,000 | 159 | 192.50 |
| 2001-11-02 | 157,000 | 165,000 | 156,000 | 158,000 | 221 | 197.50 |
| 2001-11-01 | 151,000 | 158,000 | 150,000 | 155,000 | 105 | 193.75 |
| 2001-10-31 | 146,000 | 154,000 | 146,000 | 149,000 | 68 | 186.25 |
| 2001-10-30 | 153,000 | 153,000 | 147,000 | 151,000 | 96 | 188.75 |
| 2001-10-29 | 164,000 | 164,000 | 154,000 | 158,000 | 132 | 197.50 |
| 2001-10-26 | 172,000 | 173,000 | 163,000 | 166,000 | 150 | 207.50 |
| 2001-10-25 | 174,000 | 177,000 | 170,000 | 170,000 | 121 | 212.50 |
| 2001-10-24 | 164,000 | 175,000 | 160,000 | 170,000 | 129 | 212.50 |
| 2001-10-23 | 177,000 | 185,000 | 165,000 | 168,000 | 351 | 210 |
| 2001-10-22 | 185,000 | 186,000 | 176,000 | 177,000 | 406 | 221.25 |
| 2001-10-19 | 168,000 | 182,000 | 167,000 | 178,000 | 415 | 222.50 |
| 2001-10-18 | 158,000 | 179,000 | 156,000 | 168,000 | 1,230 | 210 |
| 2001-10-17 | 144,000 | 160,000 | 141,000 | 160,000 | 510 | 200 |
| 2001-10-16 | 138,000 | 143,000 | 136,000 | 140,000 | 177 | 175 |
| 2001-10-15 | 144,000 | 144,000 | 133,000 | 139,000 | 151 | 173.75 |
| 2001-10-12 | 146,000 | 146,000 | 138,000 | 140,000 | 128 | 175 |
| 2001-10-11 | 136,000 | 141,000 | 133,000 | 138,000 | 144 | 172.50 |
| 2001-10-10 | 133,000 | 135,000 | 132,000 | 132,000 | 79 | 165 |
| 2001-10-09 | 143,000 | 144,000 | 133,000 | 133,000 | 310 | 166.25 |
| 2001-10-05 | 135,000 | 152,000 | 134,000 | 145,000 | 581 | 181.25 |
| 2001-10-04 | 135,000 | 137,000 | 132,000 | 135,000 | 47 | 168.75 |
| 2001-10-03 | 136,000 | 141,000 | 128,000 | 129,000 | 225 | 161.25 |
| 2001-10-02 | 129,000 | 135,000 | 129,000 | 133,000 | 58 | 166.25 |
| 2001-10-01 | 128,000 | 132,000 | 128,000 | 129,000 | 70 | 161.25 |
| 2001-09-28 | 132,000 | 139,000 | 127,000 | 127,000 | 76 | 158.75 |
| 2001-09-27 | 123,000 | 140,000 | 122,000 | 134,000 | 119 | 167.50 |
| 2001-09-26 | 128,000 | 128,000 | 126,000 | 126,000 | 76 | 157.50 |
| 2001-09-25 | 140,000 | 143,000 | 128,000 | 130,000 | 147 | 162.50 |
| 2001-09-21 | 137,000 | 137,000 | 126,000 | 130,000 | 150 | 162.50 |
| 2001-09-20 | 141,000 | 158,000 | 138,000 | 143,000 | 325 | 178.75 |
| 2001-09-19 | 126,000 | 145,000 | 126,000 | 143,000 | 416 | 178.75 |
| 2001-09-18 | 125,000 | 129,000 | 125,000 | 125,000 | 94 | 156.25 |
| 2001-09-17 | 120,000 | 120,000 | 111,000 | 116,000 | 146 | 145 |
| 2001-09-14 | 125,000 | 130,000 | 120,000 | 130,000 | 205 | 162.50 |
| 2001-09-13 | 120,000 | 127,000 | 120,000 | 125,000 | 106 | 156.25 |
| 2001-09-12 | 117,000 | 123,000 | 117,000 | 119,000 | 359 | 148.75 |
| 2001-09-11 | 134,000 | 147,000 | 134,000 | 137,000 | 102 | 171.25 |
| 2001-09-10 | 131,000 | 138,000 | 130,000 | 130,000 | 86 | 162.50 |
| 2001-09-07 | 140,000 | 146,000 | 136,000 | 140,000 | 118 | 175 |
| 2001-09-06 | 137,000 | 148,000 | 135,000 | 148,000 | 103 | 185 |
| 2001-09-05 | 135,000 | 143,000 | 131,000 | 138,000 | 111 | 172.50 |
| 2001-09-04 | 130,000 | 139,000 | 126,000 | 139,000 | 160 | 173.75 |
| 2001-09-03 | 148,000 | 148,000 | 134,000 | 135,000 | 79 | 168.75 |
| 2001-08-31 | 150,000 | 150,000 | 143,000 | 150,000 | 81 | 187.50 |
| 2001-08-30 | 158,000 | 158,000 | 152,000 | 156,000 | 59 | 195 |
| 2001-08-29 | 160,000 | 160,000 | 158,000 | 159,000 | 41 | 198.75 |
| 2001-08-28 | 166,000 | 166,000 | 159,000 | 166,000 | 50 | 207.50 |
| 2001-08-27 | 166,000 | 170,000 | 162,000 | 166,000 | 102 | 207.50 |
| 2001-08-24 | 168,000 | 168,000 | 158,000 | 162,000 | 92 | 202.50 |
| 2001-08-23 | 180,000 | 185,000 | 167,000 | 168,000 | 99 | 210 |
| 2001-08-22 | 173,000 | 178,000 | 170,000 | 177,000 | 54 | 221.25 |
| 2001-08-21 | 177,000 | 177,000 | 171,000 | 173,000 | 52 | 216.25 |
| 2001-08-20 | 174,000 | 182,000 | 166,000 | 175,000 | 65 | 218.75 |
| 2001-08-17 | 173,000 | 180,000 | 172,000 | 177,000 | 53 | 221.25 |
| 2001-08-16 | 185,000 | 187,000 | 173,000 | 173,000 | 133 | 216.25 |
| 2001-08-15 | 193,000 | 193,000 | 186,000 | 188,000 | 47 | 235 |
| 2001-08-14 | 186,000 | 195,000 | 186,000 | 191,000 | 80 | 238.75 |
| 2001-08-13 | 198,000 | 198,000 | 181,000 | 186,000 | 129 | 232.50 |
| 2001-08-10 | 199,000 | 200,000 | 198,000 | 199,000 | 30 | 248.75 |
| 2001-08-09 | 204,000 | 204,000 | 198,000 | 199,000 | 89 | 248.75 |
| 2001-08-08 | 212,000 | 212,000 | 205,000 | 206,000 | 87 | 257.50 |
| 2001-08-07 | 202,000 | 219,000 | 201,000 | 219,000 | 56 | 273.75 |
| 2001-08-06 | 212,000 | 212,000 | 198,000 | 203,000 | 340 | 253.75 |
| 2001-08-03 | 204,000 | 219,000 | 199,000 | 208,000 | 514 | 260 |
| 2001-08-02 | 198,000 | 202,000 | 198,000 | 199,000 | 195 | 248.75 |
| 2001-08-01 | 201,000 | 201,000 | 191,000 | 198,000 | 64 | 247.50 |
| 2001-07-31 | 190,000 | 205,000 | 190,000 | 198,000 | 143 | 247.50 |
| 2001-07-30 | 209,000 | 209,000 | 190,000 | 194,000 | 192 | 242.50 |
| 2001-07-27 | 213,000 | 218,000 | 210,000 | 210,000 | 67 | 262.50 |
| 2001-07-26 | 220,000 | 221,000 | 212,000 | 212,000 | 32 | 265 |
| 2001-07-25 | 213,000 | 225,000 | 211,000 | 218,000 | 78 | 272.50 |
| 2001-07-24 | 202,000 | 215,000 | 201,000 | 214,000 | 96 | 267.50 |
| 2001-07-23 | 217,000 | 217,000 | 199,000 | 200,000 | 253 | 250 |
| 2001-07-19 | 229,000 | 229,000 | 215,000 | 216,000 | 148 | 270 |
| 2001-07-18 | 215,000 | 235,000 | 215,000 | 230,000 | 310 | 287.50 |
| 2001-07-17 | 221,000 | 223,000 | 208,000 | 215,000 | 290 | 268.75 |
| 2001-07-16 | 226,000 | 229,000 | 225,000 | 227,000 | 210 | 283.75 |
| 2001-07-13 | 249,000 | 249,000 | 238,000 | 238,000 | 90 | 297.50 |
| 2001-07-12 | 239,000 | 245,000 | 235,000 | 243,000 | 179 | 303.75 |
| 2001-07-11 | 236,000 | 237,000 | 230,000 | 230,000 | 90 | 287.50 |
| 2001-07-10 | 241,000 | 244,000 | 237,000 | 240,000 | 58 | 300 |
| 2001-07-09 | 243,000 | 243,000 | 231,000 | 237,000 | 154 | 296.25 |
| 2001-07-06 | 260,000 | 260,000 | 247,000 | 251,000 | 117 | 313.75 |
| 2001-07-05 | 268,000 | 268,000 | 262,000 | 262,000 | 60 | 327.50 |
| 2001-07-04 | 266,000 | 270,000 | 262,000 | 268,000 | 47 | 335 |
| 2001-07-03 | 279,000 | 280,000 | 267,000 | 270,000 | 57 | 337.50 |
| 2001-07-02 | 282,000 | 282,000 | 274,000 | 280,000 | 26 | 350 |
| 2001-06-29 | 289,000 | 289,000 | 278,000 | 282,000 | 47 | 352.50 |
| 2001-06-28 | 276,000 | 280,000 | 272,000 | 275,000 | 66 | 343.75 |
| 2001-06-27 | 277,000 | 277,000 | 270,000 | 274,000 | 52 | 342.50 |
| 2001-06-26 | 270,000 | 280,000 | 268,000 | 277,000 | 48 | 346.25 |
| 2001-06-25 | 293,000 | 295,000 | 271,000 | 271,000 | 114 | 338.75 |
| 2001-06-22 | 293,000 | 295,000 | 285,000 | 291,000 | 222 | 363.75 |
| 2001-06-21 | 259,000 | 277,000 | 259,000 | 277,000 | 206 | 346.25 |
| 2001-06-20 | 260,000 | 265,000 | 254,000 | 257,000 | 127 | 321.25 |
| 2001-06-19 | 268,000 | 280,000 | 260,000 | 261,000 | 111 | 326.25 |
| 2001-06-18 | 284,000 | 284,000 | 268,000 | 268,000 | 94 | 335 |
| 2001-06-15 | 297,000 | 297,000 | 283,000 | 284,000 | 78 | 355 |
| 2001-06-14 | 297,000 | 303,000 | 295,000 | 295,000 | 46 | 368.75 |
| 2001-06-13 | 297,000 | 303,000 | 295,000 | 299,000 | 69 | 373.75 |
| 2001-06-12 | 321,000 | 321,000 | 295,000 | 295,000 | 121 | 368.75 |
| 2001-06-11 | 315,000 | 325,000 | 315,000 | 316,000 | 34 | 395 |
| 2001-06-08 | 320,000 | 330,000 | 313,000 | 330,000 | 64 | 412.50 |
| 2001-06-07 | 315,000 | 318,000 | 305,000 | 318,000 | 65 | 397.50 |
| 2001-06-06 | 320,000 | 333,000 | 316,000 | 318,000 | 75 | 397.50 |
| 2001-06-05 | 318,000 | 318,000 | 303,000 | 315,000 | 86 | 393.75 |
| 2001-06-04 | 333,000 | 333,000 | 319,000 | 319,000 | 50 | 398.75 |
| 2001-06-01 | 330,000 | 332,000 | 315,000 | 332,000 | 124 | 415 |
| 2001-05-31 | 330,000 | 330,000 | 311,000 | 312,000 | 92 | 390 |
| 2001-05-30 | 341,000 | 345,000 | 333,000 | 333,000 | 75 | 416.25 |
| 2001-05-29 | 338,000 | 339,000 | 335,000 | 337,000 | 44 | 421.25 |
| 2001-05-28 | 350,000 | 350,000 | 339,000 | 340,000 | 50 | 425 |
| 2001-05-25 | 350,000 | 360,000 | 350,000 | 352,000 | 91 | 440 |
| 2001-05-24 | 350,000 | 353,000 | 348,000 | 353,000 | 56 | 441.25 |
| 2001-05-23 | 353,000 | 355,000 | 345,000 | 350,000 | 264 | 437.50 |
| 2001-05-22 | 360,000 | 368,000 | 353,000 | 353,000 | 80 | 441.25 |
| 2001-05-21 | 355,000 | 355,000 | 351,000 | 355,000 | 125 | 443.75 |
| 2001-05-18 | 365,000 | 365,000 | 355,000 | 360,000 | 126 | 450 |
| 2001-05-17 | 370,000 | 372,000 | 365,000 | 365,000 | 64 | 456.25 |
| 2001-05-16 | 373,000 | 373,000 | 365,000 | 365,000 | 67 | 456.25 |
| 2001-05-15 | 366,000 | 375,000 | 366,000 | 372,000 | 76 | 465 |
| 2001-05-14 | 383,000 | 383,000 | 365,000 | 367,000 | 134 | 458.75 |
| 2001-05-11 | 393,000 | 393,000 | 380,000 | 383,000 | 74 | 478.75 |
| 2001-05-10 | 400,000 | 400,000 | 391,000 | 393,000 | 103 | 491.25 |
| 2001-05-09 | 400,000 | 420,000 | 390,000 | 400,000 | 451 | 500 |
| 2001-05-08 | 394,000 | 395,000 | 382,000 | 391,000 | 233 | 488.75 |
| 2001-05-07 | 381,000 | 397,000 | 374,000 | 389,000 | 294 | 486.25 |
| 2001-05-02 | 371,000 | 372,000 | 365,000 | 372,000 | 121 | 465 |
| 2001-05-01 | 360,000 | 365,000 | 359,000 | 365,000 | 108 | 456.25 |
| 2001-04-27 | 362,000 | 367,000 | 358,000 | 360,000 | 62 | 450 |
| 2001-04-26 | 360,000 | 375,000 | 360,000 | 361,000 | 87 | 451.25 |
| 2001-04-25 | 361,000 | 370,000 | 359,000 | 360,000 | 90 | 450 |
| 2001-04-24 | 370,000 | 370,000 | 360,000 | 360,000 | 126 | 450 |
| 2001-04-23 | 370,000 | 375,000 | 370,000 | 371,000 | 110 | 463.75 |
| 2001-04-20 | 394,000 | 394,000 | 376,000 | 378,000 | 153 | 472.50 |
| 2001-04-19 | 405,000 | 405,000 | 376,000 | 387,000 | 223 | 483.75 |
| 2001-04-18 | 372,000 | 388,000 | 372,000 | 380,000 | 92 | 475 |
| 2001-04-17 | 373,000 | 380,000 | 368,000 | 369,000 | 93 | 461.25 |
| 2001-04-16 | 382,000 | 382,000 | 371,000 | 375,000 | 56 | 468.75 |
| 2001-04-13 | 380,000 | 389,000 | 377,000 | 380,000 | 77 | 475 |
| 2001-04-12 | 391,000 | 391,000 | 375,000 | 376,000 | 56 | 470 |
| 2001-04-11 | 389,000 | 390,000 | 380,000 | 382,000 | 69 | 477.50 |
| 2001-04-10 | 390,000 | 390,000 | 374,000 | 374,000 | 76 | 467.50 |
| 2001-04-09 | 390,000 | 390,000 | 375,000 | 377,000 | 108 | 471.25 |
| 2001-04-06 | 419,000 | 419,000 | 382,000 | 390,000 | 168 | 487.50 |
| 2001-04-05 | 435,000 | 436,000 | 395,000 | 400,000 | 330 | 500 |
| 2001-04-04 | 373,000 | 421,000 | 373,000 | 421,000 | 326 | 526.25 |
| 2001-04-03 | 370,000 | 383,000 | 370,000 | 371,000 | 60 | 463.75 |
| 2001-04-02 | 386,000 | 386,000 | 369,000 | 375,000 | 80 | 468.75 |
| 2001-03-30 | 391,000 | 400,000 | 380,000 | 380,000 | 106 | 475 |
| 2001-03-29 | 395,000 | 404,000 | 390,000 | 391,000 | 139 | 488.75 |
| 2001-03-28 | 410,000 | 419,000 | 400,000 | 415,000 | 173 | 518.75 |
| 2001-03-27 | 422,000 | 423,000 | 396,000 | 398,000 | 147 | 497.50 |
| 2001-03-26 | 434,000 | 440,000 | 413,000 | 413,000 | 277 | 516.25 |
| 2001-03-23 | 398,000 | 420,000 | 398,000 | 419,000 | 270 | 523.75 |
| 2001-03-22 | 392,000 | 395,000 | 379,000 | 393,000 | 129 | 491.25 |
| 2001-03-21 | 370,000 | 385,000 | 370,000 | 382,000 | 96 | 477.50 |
| 2001-03-19 | 363,000 | 397,000 | 363,000 | 375,000 | 141 | 468.75 |
| 2001-03-16 | 375,000 | 397,000 | 375,000 | 378,000 | 182 | 472.50 |
| 2001-03-15 | 340,000 | 374,000 | 331,000 | 374,000 | 235 | 467.50 |
| 2001-03-14 | 376,000 | 390,000 | 360,000 | 363,000 | 158 | 453.75 |
| 2001-03-13 | 340,000 | 367,000 | 340,000 | 356,000 | 270 | 445 |
| 2001-03-12 | 385,000 | 387,000 | 375,000 | 380,000 | 198 | 475 |
| 2001-03-09 | 400,000 | 409,000 | 385,000 | 400,000 | 257 | 500 |
| 2001-03-08 | 430,000 | 430,000 | 404,000 | 406,000 | 277 | 507.50 |
| 2001-03-07 | 450,000 | 469,000 | 430,000 | 435,000 | 366 | 543.75 |
| 2001-03-06 | 382,000 | 427,000 | 382,000 | 427,000 | 328 | 533.75 |
| 2001-03-05 | 409,000 | 409,000 | 372,000 | 377,000 | 168 | 471.25 |
| 2001-03-02 | 415,000 | 415,000 | 403,000 | 409,000 | 183 | 511.25 |
| 2001-03-01 | 440,000 | 440,000 | 417,000 | 419,000 | 237 | 523.75 |
| 2001-02-28 | 450,000 | 450,000 | 435,000 | 435,000 | 146 | 543.75 |
| 2001-02-27 | 492,000 | 492,000 | 450,000 | 458,000 | 215 | 572.50 |
| 2001-02-26 | 475,000 | 500,000 | 470,000 | 477,000 | 679 | 596.25 |
| 2001-02-23 | 419,000 | 470,000 | 419,000 | 470,000 | 629 | 587.50 |
| 2001-02-22 | 425,000 | 440,000 | 402,000 | 420,000 | 479 | 525 |
| 2001-02-21 | 453,000 | 458,000 | 441,000 | 444,000 | 478 | 555 |
| 2001-02-20 | 490,000 | 495,000 | 470,000 | 473,000 | 416 | 591.25 |
| 2001-02-19 | 499,000 | 517,000 | 452,000 | 497,000 | 716 | 621.25 |
| 2001-02-16 | 570,000 | 579,000 | 516,000 | 518,000 | 775 | 647.50 |
| 2001-02-15 | 540,000 | 599,000 | 530,000 | 551,000 | 2,112 | 688.75 |
| 2001-02-14 | 487,000 | 539,000 | 466,000 | 530,000 | 1,587 | 662.50 |
| 2001-02-13 | 479,000 | 489,000 | 455,000 | 489,000 | 403 | 611.25 |
| 2001-02-09 | 449,000 | 490,000 | 432,000 | 471,000 | 620 | 588.75 |
| 2001-02-08 | 494,000 | 494,000 | 430,000 | 456,000 | 1,645 | 570 |
| 2001-02-07 | 474,000 | 474,000 | 474,000 | 474,000 | 650 | 592.50 |
| 2001-02-06 | 379,000 | 424,000 | 375,000 | 424,000 | 760 | 530 |
| 2001-02-05 | 361,000 | 392,000 | 355,000 | 374,000 | 302 | 467.50 |
| 2001-02-02 | 360,000 | 382,000 | 353,000 | 369,000 | 446 | 461.25 |
| 2001-02-01 | 355,000 | 360,000 | 348,000 | 355,000 | 197 | 443.75 |
| 2001-01-31 | 375,000 | 377,000 | 359,000 | 365,000 | 201 | 456.25 |
| 2001-01-30 | 365,000 | 384,000 | 365,000 | 373,000 | 180 | 466.25 |
| 2001-01-29 | 399,000 | 399,000 | 361,000 | 365,000 | 186 | 456.25 |
| 2001-01-26 | 405,000 | 418,000 | 387,000 | 399,000 | 452 | 498.75 |
| 2001-01-25 | 376,000 | 420,000 | 375,000 | 420,000 | 614 | 525 |
| 2001-01-24 | 347,000 | 380,000 | 343,000 | 370,000 | 274 | 462.50 |
| 2001-01-23 | 350,000 | 350,000 | 333,000 | 337,000 | 152 | 421.25 |
| 2001-01-22 | 405,000 | 405,000 | 358,000 | 363,000 | 319 | 453.75 |
| 2001-01-19 | 400,000 | 409,000 | 380,000 | 408,000 | 455 | 510 |
| 2001-01-18 | 355,000 | 390,000 | 350,000 | 380,000 | 535 | 475 |
| 2001-01-17 | 301,000 | 350,000 | 299,000 | 350,000 | 228 | 437.50 |
| 2001-01-16 | 300,000 | 306,000 | 290,000 | 300,000 | 75 | 375 |
| 2001-01-15 | 299,000 | 306,000 | 292,000 | 300,000 | 86 | 375 |
| 2001-01-12 | 299,000 | 299,000 | 288,000 | 291,000 | 67 | 363.75 |
| 2001-01-11 | 300,000 | 302,000 | 260,000 | 287,000 | 158 | 358.75 |
| 2001-01-10 | 316,000 | 326,000 | 301,000 | 310,000 | 129 | 387.50 |
| 2001-01-09 | 316,000 | 320,000 | 300,000 | 316,000 | 176 | 395 |
| 2001-01-05 | 300,000 | 320,000 | 299,000 | 316,000 | 128 | 395 |
| 2001-01-04 | 311,000 | 311,000 | 299,000 | 300,000 | 107 | 375 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
