9479 (株)インプレスホールディングス 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 | 113,001 | 114,999 | 110,001 | 110,001 | 50 | 366.67 |
| 2001-12-27 | 114,000 | 114,000 | 107,001 | 114,000 | 95 | 380 |
| 2001-12-26 | 111,999 | 114,999 | 108,000 | 114,000 | 130 | 380 |
| 2001-12-25 | 111,000 | 111,000 | 105,000 | 105,999 | 57 | 353.33 |
| 2001-12-21 | 102,999 | 110,001 | 101,001 | 110,001 | 177 | 366.67 |
| 2001-12-20 | 102,999 | 105,999 | 102,000 | 102,999 | 102 | 343.33 |
| 2001-12-19 | 105,999 | 108,999 | 102,000 | 105,000 | 83 | 350 |
| 2001-12-18 | 111,000 | 111,999 | 105,999 | 105,999 | 164 | 353.33 |
| 2001-12-17 | 114,000 | 114,000 | 111,000 | 111,000 | 52 | 370 |
| 2001-12-14 | 119,001 | 119,001 | 114,000 | 116,001 | 207 | 386.67 |
| 2001-12-13 | 120,000 | 120,000 | 116,001 | 117,000 | 31 | 390 |
| 2001-12-12 | 114,000 | 120,000 | 111,999 | 119,001 | 92 | 396.67 |
| 2001-12-11 | 110,001 | 114,000 | 110,001 | 111,000 | 50 | 370 |
| 2001-12-10 | 122,001 | 122,001 | 110,001 | 114,000 | 73 | 380 |
| 2001-12-07 | 117,000 | 117,000 | 114,999 | 114,999 | 46 | 383.33 |
| 2001-12-06 | 114,000 | 117,000 | 111,999 | 114,999 | 85 | 383.33 |
| 2001-12-05 | 116,001 | 116,001 | 110,001 | 110,001 | 79 | 366.67 |
| 2001-12-04 | 114,999 | 114,999 | 113,001 | 114,999 | 65 | 383.33 |
| 2001-12-03 | 120,000 | 120,000 | 114,000 | 114,000 | 34 | 380 |
| 2001-11-30 | 123,999 | 123,999 | 119,001 | 119,001 | 65 | 396.67 |
| 2001-11-29 | 122,001 | 123,000 | 119,001 | 123,000 | 66 | 410 |
| 2001-11-28 | 120,999 | 125,001 | 120,999 | 123,999 | 60 | 413.33 |
| 2001-11-27 | 128,001 | 128,001 | 123,999 | 126,999 | 46 | 423.33 |
| 2001-11-26 | 123,999 | 125,001 | 122,001 | 123,999 | 101 | 413.33 |
| 2001-11-22 | 117,999 | 122,001 | 117,000 | 120,000 | 78 | 400 |
| 2001-11-21 | 120,000 | 123,000 | 119,001 | 122,001 | 51 | 406.67 |
| 2001-11-20 | 135,000 | 135,000 | 125,001 | 125,001 | 115 | 416.67 |
| 2001-11-19 | 126,000 | 129,999 | 125,001 | 129,000 | 84 | 430 |
| 2001-11-16 | 120,999 | 126,999 | 120,000 | 125,001 | 194 | 416.67 |
| 2001-11-15 | 123,999 | 123,999 | 117,999 | 120,999 | 110 | 403.33 |
| 2001-11-14 | 120,999 | 125,001 | 119,001 | 120,000 | 109 | 400 |
| 2001-11-13 | 110,001 | 120,999 | 108,000 | 120,000 | 125 | 400 |
| 2001-11-12 | 114,999 | 117,000 | 111,999 | 114,000 | 61 | 380 |
| 2001-11-09 | 117,000 | 117,000 | 111,000 | 114,999 | 164 | 383.33 |
| 2001-11-08 | 125,001 | 125,001 | 117,000 | 120,000 | 134 | 400 |
| 2001-11-07 | 129,000 | 129,000 | 123,999 | 126,000 | 143 | 420 |
| 2001-11-06 | 120,999 | 126,999 | 120,999 | 126,999 | 139 | 423.33 |
| 2001-11-05 | 125,001 | 125,001 | 120,000 | 123,000 | 62 | 410 |
| 2001-11-02 | 129,000 | 129,999 | 125,001 | 125,001 | 123 | 416.67 |
| 2001-11-01 | 129,000 | 134,001 | 126,000 | 126,000 | 133 | 420 |
| 2001-10-31 | 131,001 | 132,999 | 128,001 | 129,999 | 140 | 433.33 |
| 2001-10-30 | 135,000 | 135,000 | 132,000 | 135,000 | 72 | 450 |
| 2001-10-29 | 140,001 | 141,000 | 135,999 | 140,001 | 167 | 466.67 |
| 2001-10-26 | 150,000 | 150,000 | 143,001 | 144,999 | 132 | 483.33 |
| 2001-10-25 | 143,001 | 146,001 | 140,001 | 144,000 | 211 | 480 |
| 2001-10-24 | 143,001 | 146,001 | 140,001 | 140,001 | 119 | 466.67 |
| 2001-10-23 | 150,000 | 152,001 | 137,001 | 144,999 | 225 | 483.33 |
| 2001-10-22 | 144,999 | 147,999 | 141,999 | 146,001 | 322 | 486.67 |
| 2001-10-19 | 125,001 | 140,001 | 125,001 | 138,999 | 316 | 463.33 |
| 2001-10-18 | 132,000 | 132,999 | 122,001 | 128,001 | 266 | 426.67 |
| 2001-10-17 | 119,001 | 135,999 | 117,000 | 135,999 | 489 | 453.33 |
| 2001-10-16 | 117,000 | 119,001 | 114,999 | 116,001 | 154 | 386.67 |
| 2001-10-15 | 111,000 | 119,001 | 111,000 | 119,001 | 70 | 396.67 |
| 2001-10-12 | 120,999 | 120,999 | 113,001 | 119,001 | 147 | 396.67 |
| 2001-10-11 | 111,000 | 113,001 | 107,001 | 113,001 | 144 | 376.67 |
| 2001-10-10 | 110,001 | 110,001 | 107,001 | 110,001 | 123 | 366.67 |
| 2001-10-09 | 120,000 | 120,000 | 111,999 | 111,999 | 95 | 373.33 |
| 2001-10-05 | 119,001 | 123,000 | 117,000 | 120,000 | 77 | 400 |
| 2001-10-04 | 122,001 | 123,000 | 117,000 | 122,001 | 226 | 406.67 |
| 2001-10-03 | 123,999 | 125,001 | 116,001 | 117,000 | 289 | 390 |
| 2001-10-02 | 104,001 | 114,000 | 104,001 | 114,000 | 149 | 380 |
| 2001-10-01 | 102,999 | 105,000 | 101,001 | 102,999 | 98 | 343.33 |
| 2001-09-28 | 102,999 | 104,001 | 99,999 | 101,001 | 115 | 336.67 |
| 2001-09-27 | 101,001 | 102,999 | 101,001 | 102,999 | 58 | 343.33 |
| 2001-09-26 | 104,001 | 105,000 | 99,999 | 104,001 | 107 | 346.67 |
| 2001-09-25 | 104,001 | 105,999 | 102,000 | 102,999 | 230 | 343.33 |
| 2001-09-21 | 110,001 | 110,001 | 99,999 | 101,001 | 219 | 336.67 |
| 2001-09-20 | 114,000 | 122,001 | 110,001 | 114,000 | 284 | 380 |
| 2001-09-19 | 99,000 | 108,000 | 99,000 | 108,000 | 140 | 360 |
| 2001-09-18 | 92,601 | 99,000 | 92,499 | 98,001 | 164 | 326.67 |
| 2001-09-17 | 104,001 | 105,000 | 89,901 | 90,099 | 408 | 300.33 |
| 2001-09-14 | 105,999 | 110,001 | 102,000 | 107,001 | 364 | 356.67 |
| 2001-09-13 | 105,999 | 114,000 | 102,999 | 110,001 | 402 | 366.67 |
| 2001-09-12 | 111,999 | 114,999 | 111,999 | 111,999 | 226 | 373.33 |
| 2001-09-11 | 125,001 | 126,999 | 114,999 | 122,001 | 450 | 406.67 |
| 2001-09-10 | 132,000 | 134,001 | 126,000 | 126,999 | 264 | 423.33 |
| 2001-09-07 | 137,001 | 143,001 | 137,001 | 140,001 | 92 | 466.67 |
| 2001-09-06 | 135,999 | 149,001 | 135,999 | 147,999 | 91 | 493.33 |
| 2001-09-05 | 135,000 | 140,001 | 134,001 | 135,000 | 75 | 450 |
| 2001-09-04 | 129,999 | 140,001 | 129,999 | 140,001 | 158 | 466.67 |
| 2001-09-03 | 149,001 | 149,001 | 135,000 | 135,000 | 218 | 450 |
| 2001-08-31 | 155,001 | 156,000 | 150,999 | 153,000 | 126 | 510 |
| 2001-08-30 | 165,999 | 165,999 | 155,001 | 161,001 | 163 | 536.67 |
| 2001-08-29 | 167,001 | 170,001 | 167,001 | 168,000 | 31 | 560 |
| 2001-08-28 | 167,001 | 170,001 | 167,001 | 170,001 | 45 | 566.67 |
| 2001-08-27 | 182,001 | 182,001 | 167,001 | 168,999 | 226 | 563.33 |
| 2001-08-24 | 176,001 | 179,001 | 176,001 | 179,001 | 124 | 596.67 |
| 2001-08-23 | 180,999 | 186,000 | 177,999 | 179,001 | 142 | 596.67 |
| 2001-08-22 | 177,999 | 183,999 | 177,999 | 183,999 | 58 | 613.33 |
| 2001-08-21 | 179,001 | 183,999 | 174,999 | 182,001 | 140 | 606.67 |
| 2001-08-20 | 177,000 | 185,001 | 177,000 | 185,001 | 53 | 616.67 |
| 2001-08-17 | 180,999 | 183,000 | 179,001 | 183,000 | 65 | 610 |
| 2001-08-16 | 174,999 | 180,999 | 174,999 | 180,000 | 36 | 600 |
| 2001-08-15 | 177,999 | 180,000 | 176,001 | 177,999 | 105 | 593.33 |
| 2001-08-14 | 180,000 | 186,999 | 180,000 | 182,001 | 57 | 606.67 |
| 2001-08-13 | 183,000 | 183,999 | 177,999 | 179,001 | 155 | 596.67 |
| 2001-08-10 | 189,000 | 191,001 | 186,000 | 186,000 | 86 | 620 |
| 2001-08-09 | 192,999 | 194,001 | 189,000 | 189,000 | 59 | 630 |
| 2001-08-08 | 198,000 | 198,000 | 192,999 | 195,000 | 53 | 650 |
| 2001-08-07 | 189,000 | 204,000 | 189,000 | 198,000 | 88 | 660 |
| 2001-08-06 | 195,000 | 195,999 | 188,001 | 192,999 | 66 | 643.33 |
| 2001-08-03 | 201,000 | 203,001 | 191,001 | 194,001 | 121 | 646.67 |
| 2001-08-02 | 195,999 | 203,001 | 195,999 | 200,001 | 145 | 666.67 |
| 2001-08-01 | 183,000 | 194,001 | 182,001 | 194,001 | 191 | 646.67 |
| 2001-07-31 | 171,999 | 182,001 | 171,000 | 177,000 | 146 | 590 |
| 2001-07-30 | 186,000 | 186,000 | 165,000 | 165,000 | 211 | 550 |
| 2001-07-27 | 207,999 | 209,001 | 188,001 | 188,001 | 155 | 626.67 |
| 2001-07-26 | 195,000 | 204,000 | 192,000 | 204,000 | 111 | 680 |
| 2001-07-25 | 176,001 | 191,001 | 176,001 | 186,000 | 73 | 620 |
| 2001-07-24 | 168,000 | 176,001 | 165,000 | 176,001 | 127 | 586.67 |
| 2001-07-23 | 180,000 | 180,999 | 168,000 | 171,999 | 173 | 573.33 |
| 2001-07-19 | 194,001 | 195,000 | 185,001 | 191,001 | 104 | 636.67 |
| 2001-07-18 | 198,000 | 201,999 | 195,000 | 195,000 | 91 | 650 |
| 2001-07-17 | 200,001 | 204,999 | 198,999 | 198,999 | 118 | 663.33 |
| 2001-07-16 | 213,999 | 213,999 | 207,999 | 207,999 | 30 | 693.33 |
| 2001-07-13 | 221,001 | 221,001 | 210,999 | 215,001 | 62 | 716.67 |
| 2001-07-12 | 212,001 | 216,999 | 210,000 | 216,999 | 64 | 723.33 |
| 2001-07-11 | 215,001 | 215,001 | 206,001 | 210,000 | 81 | 700 |
| 2001-07-10 | 243,000 | 243,000 | 207,999 | 215,001 | 258 | 716.67 |
| 2001-07-09 | 210,000 | 213,000 | 201,000 | 207,000 | 173 | 690 |
| 2001-07-06 | 234,999 | 236,001 | 225,000 | 225,000 | 111 | 750 |
| 2001-07-05 | 242,001 | 243,000 | 237,999 | 240,000 | 104 | 800 |
| 2001-07-04 | 243,999 | 243,999 | 240,999 | 243,999 | 53 | 813.33 |
| 2001-07-03 | 248,001 | 249,999 | 242,001 | 245,001 | 103 | 816.67 |
| 2001-07-02 | 266,001 | 266,001 | 243,999 | 249,999 | 196 | 833.33 |
| 2001-06-29 | 269,001 | 270,000 | 260,001 | 267,000 | 95 | 890 |
| 2001-06-28 | 276,999 | 276,999 | 264,999 | 267,999 | 121 | 893.33 |
| 2001-06-27 | 270,000 | 279,999 | 270,000 | 273,999 | 112 | 913.33 |
| 2001-06-26 | 272,001 | 272,001 | 264,000 | 270,000 | 295 | 900 |
| 2001-06-25 | 339,998 | 340,999 | 316,998 | 322,999 | 247 | 897.22 |
| 2001-06-22 | 325,001 | 338,000 | 313,999 | 338,000 | 130 | 938.89 |
| 2001-06-21 | 316,998 | 320,000 | 312,001 | 320,000 | 98 | 888.89 |
| 2001-06-20 | 319,000 | 319,000 | 310,000 | 312,001 | 92 | 866.67 |
| 2001-06-19 | 317,999 | 321,001 | 311,000 | 316,001 | 75 | 877.78 |
| 2001-06-18 | 311,000 | 316,998 | 307,001 | 316,998 | 70 | 880.55 |
| 2001-06-15 | 311,000 | 319,000 | 310,000 | 313,999 | 105 | 872.22 |
| 2001-06-14 | 321,001 | 321,001 | 311,000 | 321,001 | 72 | 891.67 |
| 2001-06-13 | 311,000 | 330,001 | 310,000 | 321,001 | 119 | 891.67 |
| 2001-06-12 | 330,001 | 330,998 | 317,999 | 321,001 | 169 | 891.67 |
| 2001-06-11 | 348,998 | 348,998 | 333,000 | 333,000 | 105 | 925 |
| 2001-06-08 | 339,001 | 339,001 | 333,000 | 335,999 | 389 | 933.33 |
| 2001-06-07 | 344,999 | 346,000 | 339,001 | 339,001 | 168 | 941.67 |
| 2001-06-06 | 346,000 | 348,001 | 340,999 | 342,000 | 138 | 950 |
| 2001-06-05 | 356,000 | 356,000 | 342,000 | 348,001 | 121 | 966.67 |
| 2001-06-04 | 357,998 | 358,999 | 348,001 | 356,000 | 96 | 988.89 |
| 2001-06-01 | 351,000 | 351,000 | 340,999 | 340,999 | 179 | 947.22 |
| 2001-05-31 | 351,000 | 351,000 | 346,000 | 346,000 | 210 | 961.11 |
| 2001-05-30 | 361,001 | 366,001 | 352,998 | 356,000 | 292 | 988.89 |
| 2001-05-29 | 396,000 | 397,001 | 370,001 | 375,998 | 365 | 1,044.44 |
| 2001-05-28 | 384,998 | 398,999 | 382,000 | 393,998 | 473 | 1,094.44 |
| 2001-05-25 | 358,999 | 370,001 | 356,000 | 370,001 | 100 | 1,027.78 |
| 2001-05-24 | 358,999 | 360,000 | 355,000 | 356,000 | 88 | 988.89 |
| 2001-05-23 | 366,001 | 370,001 | 358,999 | 358,999 | 103 | 997.22 |
| 2001-05-22 | 379,001 | 379,001 | 365,000 | 365,000 | 122 | 1,013.89 |
| 2001-05-21 | 370,001 | 375,001 | 365,000 | 369,000 | 57 | 1,025 |
| 2001-05-18 | 371,999 | 375,001 | 369,000 | 370,001 | 102 | 1,027.78 |
| 2001-05-17 | 379,998 | 379,998 | 370,001 | 370,001 | 69 | 1,027.78 |
| 2001-05-16 | 384,001 | 384,998 | 370,998 | 373,000 | 68 | 1,036.11 |
| 2001-05-15 | 379,001 | 384,001 | 370,998 | 380,999 | 43 | 1,058.33 |
| 2001-05-14 | 389,999 | 389,999 | 379,998 | 379,998 | 76 | 1,055.55 |
| 2001-05-11 | 388,998 | 394,999 | 379,001 | 388,998 | 122 | 1,080.55 |
| 2001-05-10 | 385,999 | 396,000 | 383,000 | 388,001 | 161 | 1,077.78 |
| 2001-05-09 | 412,999 | 412,999 | 380,999 | 380,999 | 376 | 1,058.33 |
| 2001-05-08 | 410,000 | 418,000 | 403,999 | 414,000 | 841 | 1,150 |
| 2001-05-07 | 379,001 | 418,000 | 375,001 | 402,998 | 666 | 1,119.44 |
| 2001-05-02 | 374,000 | 375,001 | 361,998 | 370,001 | 170 | 1,027.78 |
| 2001-05-01 | 353,999 | 370,998 | 352,998 | 370,998 | 189 | 1,030.55 |
| 2001-04-27 | 356,000 | 361,001 | 349,999 | 353,999 | 163 | 983.33 |
| 2001-04-26 | 366,998 | 366,998 | 356,000 | 357,001 | 89 | 991.67 |
| 2001-04-25 | 352,998 | 365,000 | 351,000 | 360,000 | 135 | 1,000 |
| 2001-04-24 | 358,999 | 358,999 | 352,998 | 357,001 | 117 | 991.67 |
| 2001-04-23 | 370,998 | 376,999 | 360,000 | 360,000 | 101 | 1,000 |
| 2001-04-20 | 370,001 | 370,001 | 365,000 | 367,999 | 90 | 1,022.22 |
| 2001-04-19 | 384,001 | 384,998 | 364,000 | 369,000 | 279 | 1,025 |
| 2001-04-18 | 357,998 | 369,000 | 357,998 | 369,000 | 225 | 1,025 |
| 2001-04-17 | 373,000 | 373,000 | 357,001 | 358,999 | 173 | 997.22 |
| 2001-04-16 | 370,001 | 384,001 | 361,001 | 373,000 | 382 | 1,036.11 |
| 2001-04-13 | 351,000 | 373,000 | 351,000 | 370,001 | 358 | 1,027.78 |
| 2001-04-12 | 357,001 | 357,998 | 349,999 | 355,000 | 282 | 986.11 |
| 2001-04-11 | 343,998 | 360,000 | 342,000 | 358,999 | 372 | 997.22 |
| 2001-04-10 | 352,998 | 352,998 | 338,000 | 339,998 | 408 | 944.44 |
| 2001-04-09 | 370,001 | 370,001 | 349,999 | 352,998 | 512 | 980.55 |
| 2001-04-06 | 400,000 | 405,000 | 376,999 | 379,998 | 703 | 1,055.55 |
| 2001-04-05 | 389,999 | 400,000 | 385,999 | 398,999 | 304 | 1,108.33 |
| 2001-04-04 | 400,000 | 401,000 | 394,999 | 394,999 | 212 | 1,097.22 |
| 2001-04-03 | 403,999 | 410,000 | 400,000 | 410,000 | 174 | 1,138.89 |
| 2001-04-02 | 410,000 | 415,001 | 400,000 | 414,000 | 276 | 1,150 |
| 2001-03-30 | 424,998 | 425,999 | 405,000 | 405,000 | 178 | 1,125 |
| 2001-03-29 | 410,000 | 424,998 | 402,001 | 420,001 | 331 | 1,166.67 |
| 2001-03-28 | 439,999 | 439,999 | 416,999 | 419,000 | 781 | 1,163.89 |
| 2001-03-27 | 473,000 | 477,000 | 445,000 | 447,998 | 242 | 1,244.44 |
| 2001-03-26 | 473,000 | 484,999 | 450,000 | 478,001 | 538 | 1,327.78 |
| 2001-03-23 | 461,999 | 461,999 | 446,998 | 457,999 | 144 | 1,272.22 |
| 2001-03-22 | 461,999 | 461,999 | 439,999 | 446,998 | 129 | 1,241.66 |
| 2001-03-21 | 448,999 | 461,999 | 430,999 | 460,998 | 185 | 1,280.55 |
| 2001-03-19 | 452,999 | 464,998 | 445,000 | 459,000 | 164 | 1,275 |
| 2001-03-16 | 424,998 | 469,998 | 424,998 | 452,999 | 235 | 1,258.33 |
| 2001-03-15 | 400,000 | 437,998 | 391,000 | 429,998 | 219 | 1,194.44 |
| 2001-03-14 | 420,998 | 430,999 | 407,999 | 415,001 | 270 | 1,152.78 |
| 2001-03-13 | 388,001 | 407,999 | 388,001 | 391,000 | 488 | 1,086.11 |
| 2001-03-12 | 441,000 | 448,999 | 430,999 | 437,998 | 205 | 1,216.66 |
| 2001-03-09 | 460,998 | 478,998 | 460,998 | 478,998 | 186 | 1,330.55 |
| 2001-03-08 | 484,999 | 496,001 | 455,998 | 490,000 | 158 | 1,361.11 |
| 2001-03-07 | 510,998 | 510,998 | 469,998 | 479,999 | 285 | 1,333.33 |
| 2001-03-06 | 434,999 | 474,998 | 429,998 | 470,999 | 473 | 1,308.33 |
| 2001-03-05 | 442,998 | 443,999 | 412,999 | 424,998 | 335 | 1,180.55 |
| 2001-03-02 | 496,998 | 496,998 | 455,000 | 463,000 | 186 | 1,286.11 |
| 2001-03-01 | 511,999 | 511,999 | 495,000 | 500,000 | 187 | 1,388.89 |
| 2001-02-28 | 509,998 | 518,998 | 505,001 | 510,998 | 219 | 1,419.44 |
| 2001-02-27 | 540,000 | 544,000 | 519,998 | 529,999 | 163 | 1,472.22 |
| 2001-02-26 | 523,001 | 540,000 | 510,998 | 524,999 | 190 | 1,458.33 |
| 2001-02-23 | 519,998 | 541,998 | 511,999 | 540,000 | 274 | 1,500 |
| 2001-02-22 | 510,998 | 529,999 | 500,000 | 527,998 | 331 | 1,466.66 |
| 2001-02-21 | 547,999 | 549,000 | 526,000 | 535,000 | 264 | 1,486.11 |
| 2001-02-20 | 554,998 | 564,998 | 547,999 | 558,000 | 322 | 1,550 |
| 2001-02-19 | 567,000 | 580,000 | 537,998 | 545,000 | 342 | 1,513.89 |
| 2001-02-16 | 627,998 | 627,998 | 574,999 | 596,999 | 823 | 1,658.33 |
| 2001-02-15 | 574,999 | 630,000 | 574,999 | 630,000 | 1,944 | 1,750 |
| 2001-02-14 | 540,000 | 573,998 | 527,998 | 564,998 | 530 | 1,569.44 |
| 2001-02-13 | 538,999 | 545,000 | 526,000 | 538,999 | 255 | 1,497.22 |
| 2001-02-09 | 524,999 | 544,000 | 524,999 | 538,999 | 308 | 1,497.22 |
| 2001-02-08 | 559,001 | 559,001 | 519,998 | 540,000 | 379 | 1,500 |
| 2001-02-07 | 549,000 | 578,999 | 532,998 | 550,001 | 724 | 1,527.78 |
| 2001-02-06 | 511,999 | 545,000 | 495,000 | 544,000 | 626 | 1,511.11 |
| 2001-02-05 | 524,999 | 536,000 | 491,998 | 514,998 | 653 | 1,430.55 |
| 2001-02-02 | 589,000 | 604,998 | 553,000 | 564,998 | 1,770 | 1,569.44 |
| 2001-02-01 | 519,998 | 587,999 | 509,998 | 568,998 | 2,057 | 1,580.55 |
| 2001-01-31 | 469,998 | 509,998 | 469,001 | 509,998 | 551 | 1,416.66 |
| 2001-01-30 | 473,000 | 473,000 | 452,999 | 460,001 | 344 | 1,277.78 |
| 2001-01-29 | 442,001 | 474,998 | 439,999 | 463,000 | 381 | 1,286.11 |
| 2001-01-26 | 450,000 | 490,000 | 429,998 | 451,998 | 939 | 1,255.55 |
| 2001-01-25 | 420,001 | 445,000 | 415,001 | 445,000 | 443 | 1,236.11 |
| 2001-01-24 | 398,999 | 403,999 | 384,998 | 394,999 | 350 | 1,097.22 |
| 2001-01-23 | 410,000 | 410,000 | 379,998 | 391,000 | 318 | 1,086.11 |
| 2001-01-22 | 428,998 | 428,998 | 380,999 | 415,001 | 467 | 1,152.78 |
| 2001-01-19 | 415,001 | 428,998 | 391,000 | 428,998 | 1,091 | 1,191.66 |
| 2001-01-18 | 374,000 | 379,001 | 361,998 | 379,001 | 477 | 1,052.78 |
| 2001-01-17 | 293,000 | 329,000 | 286,999 | 329,000 | 312 | 913.89 |
| 2001-01-16 | 298,998 | 298,998 | 275,000 | 289,001 | 143 | 802.78 |
| 2001-01-15 | 279,000 | 299,999 | 277,999 | 290,999 | 236 | 808.33 |
| 2001-01-12 | 267,998 | 279,000 | 265,000 | 274,000 | 171 | 761.11 |
| 2001-01-11 | 284,000 | 284,000 | 258,998 | 263,999 | 163 | 733.33 |
| 2001-01-10 | 304,999 | 304,999 | 270,000 | 276,001 | 224 | 766.67 |
| 2001-01-09 | 330,001 | 330,001 | 304,999 | 315,000 | 75 | 875 |
| 2001-01-05 | 338,000 | 339,998 | 330,998 | 333,000 | 95 | 925 |
| 2001-01-04 | 375,998 | 379,998 | 339,001 | 339,998 | 53 | 944.44 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-06-27]1株→3株 [2001-06-26]1株→1.2株
