9613 (株)NTTデータグループ 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 | 458,000 | 468,000 | 452,000 | 466,000 | 2,162 | 932 |
| 2001-12-27 | 441,000 | 456,000 | 441,000 | 456,000 | 4,774 | 912 |
| 2001-12-26 | 453,000 | 455,000 | 441,000 | 441,000 | 4,346 | 882 |
| 2001-12-25 | 455,000 | 460,000 | 450,000 | 456,000 | 3,677 | 912 |
| 2001-12-21 | 460,000 | 470,000 | 455,000 | 459,000 | 5,254 | 918 |
| 2001-12-20 | 468,000 | 470,000 | 456,000 | 460,000 | 5,664 | 920 |
| 2001-12-19 | 457,000 | 469,000 | 457,000 | 468,000 | 4,779 | 936 |
| 2001-12-18 | 466,000 | 472,000 | 457,000 | 462,000 | 7,253 | 924 |
| 2001-12-17 | 463,000 | 472,000 | 455,000 | 461,000 | 7,984 | 922 |
| 2001-12-14 | 467,000 | 474,000 | 450,000 | 458,000 | 41,079 | 916 |
| 2001-12-13 | 486,000 | 489,000 | 469,000 | 472,000 | 6,526 | 944 |
| 2001-12-12 | 487,000 | 502,000 | 482,000 | 496,000 | 7,754 | 992 |
| 2001-12-11 | 482,000 | 490,000 | 472,000 | 472,000 | 6,468 | 944 |
| 2001-12-10 | 505,000 | 510,000 | 492,000 | 492,000 | 4,643 | 984 |
| 2001-12-07 | 520,000 | 523,000 | 512,000 | 514,000 | 4,652 | 1,028 |
| 2001-12-06 | 518,000 | 529,000 | 510,000 | 511,000 | 9,523 | 1,022 |
| 2001-12-05 | 501,000 | 509,000 | 491,000 | 495,000 | 5,965 | 990 |
| 2001-12-04 | 490,000 | 497,000 | 485,000 | 491,000 | 4,510 | 982 |
| 2001-12-03 | 501,000 | 502,000 | 485,000 | 485,000 | 7,241 | 970 |
| 2001-11-30 | 507,000 | 509,000 | 495,000 | 500,000 | 9,276 | 1,000 |
| 2001-11-29 | 504,000 | 514,000 | 501,000 | 507,000 | 5,530 | 1,014 |
| 2001-11-28 | 514,000 | 528,000 | 502,000 | 502,000 | 5,533 | 1,004 |
| 2001-11-27 | 538,000 | 545,000 | 524,000 | 524,000 | 7,324 | 1,048 |
| 2001-11-26 | 517,000 | 548,000 | 514,000 | 548,000 | 13,528 | 1,096 |
| 2001-11-22 | 500,000 | 505,000 | 491,000 | 503,000 | 3,745 | 1,006 |
| 2001-11-21 | 485,000 | 510,000 | 482,000 | 505,000 | 7,845 | 1,010 |
| 2001-11-20 | 494,000 | 495,000 | 470,000 | 480,000 | 10,492 | 960 |
| 2001-11-19 | 507,000 | 507,000 | 491,000 | 491,000 | 8,368 | 982 |
| 2001-11-16 | 500,000 | 515,000 | 492,000 | 511,000 | 10,667 | 1,022 |
| 2001-11-15 | 480,000 | 498,000 | 478,000 | 497,000 | 7,456 | 994 |
| 2001-11-14 | 475,000 | 485,000 | 472,000 | 478,000 | 7,903 | 956 |
| 2001-11-13 | 468,000 | 470,000 | 457,000 | 461,000 | 10,878 | 922 |
| 2001-11-12 | 500,000 | 500,000 | 473,000 | 473,000 | 9,357 | 946 |
| 2001-11-09 | 519,000 | 522,000 | 500,000 | 501,000 | 6,950 | 1,002 |
| 2001-11-08 | 507,000 | 525,000 | 505,000 | 522,000 | 4,707 | 1,044 |
| 2001-11-07 | 531,000 | 535,000 | 504,000 | 504,000 | 5,236 | 1,008 |
| 2001-11-06 | 504,000 | 522,000 | 502,000 | 521,000 | 6,782 | 1,042 |
| 2001-11-05 | 507,000 | 507,000 | 489,000 | 494,000 | 8,825 | 988 |
| 2001-11-02 | 540,000 | 542,000 | 507,000 | 510,000 | 8,141 | 1,020 |
| 2001-11-01 | 538,000 | 541,000 | 522,000 | 526,000 | 4,791 | 1,052 |
| 2001-10-31 | 540,000 | 545,000 | 535,000 | 535,000 | 4,410 | 1,070 |
| 2001-10-30 | 545,000 | 550,000 | 537,000 | 547,000 | 7,154 | 1,094 |
| 2001-10-29 | 580,000 | 580,000 | 559,000 | 559,000 | 4,055 | 1,118 |
| 2001-10-26 | 594,000 | 595,000 | 581,000 | 581,000 | 4,714 | 1,162 |
| 2001-10-25 | 586,000 | 595,000 | 583,000 | 584,000 | 8,275 | 1,168 |
| 2001-10-24 | 577,000 | 588,000 | 572,000 | 580,000 | 6,956 | 1,160 |
| 2001-10-23 | 566,000 | 580,000 | 564,000 | 577,000 | 8,201 | 1,154 |
| 2001-10-22 | 544,000 | 553,000 | 542,000 | 546,000 | 3,599 | 1,092 |
| 2001-10-19 | 545,000 | 552,000 | 534,000 | 550,000 | 5,967 | 1,100 |
| 2001-10-18 | 560,000 | 566,000 | 554,000 | 554,000 | 5,955 | 1,108 |
| 2001-10-17 | 590,000 | 590,000 | 561,000 | 580,000 | 7,062 | 1,160 |
| 2001-10-16 | 571,000 | 593,000 | 570,000 | 588,000 | 7,283 | 1,176 |
| 2001-10-15 | 568,000 | 580,000 | 563,000 | 570,000 | 4,803 | 1,140 |
| 2001-10-12 | 575,000 | 588,000 | 565,000 | 588,000 | 17,808 | 1,176 |
| 2001-10-11 | 547,000 | 555,000 | 539,000 | 555,000 | 8,430 | 1,110 |
| 2001-10-10 | 550,000 | 558,000 | 532,000 | 537,000 | 8,674 | 1,074 |
| 2001-10-09 | 580,000 | 580,000 | 562,000 | 570,000 | 6,220 | 1,140 |
| 2001-10-05 | 580,000 | 591,000 | 571,000 | 586,000 | 5,076 | 1,172 |
| 2001-10-04 | 581,000 | 589,000 | 570,000 | 584,000 | 10,786 | 1,168 |
| 2001-10-03 | 615,000 | 626,000 | 565,000 | 566,000 | 16,947 | 1,132 |
| 2001-10-02 | 560,000 | 607,000 | 559,000 | 605,000 | 18,267 | 1,210 |
| 2001-10-01 | 532,000 | 556,000 | 524,000 | 554,000 | 7,261 | 1,108 |
| 2001-09-28 | 545,000 | 549,000 | 531,000 | 531,000 | 5,145 | 1,062 |
| 2001-09-27 | 530,000 | 546,000 | 527,000 | 535,000 | 7,466 | 1,070 |
| 2001-09-26 | 549,000 | 549,000 | 534,000 | 540,000 | 9,531 | 1,080 |
| 2001-09-25 | 557,000 | 558,000 | 511,000 | 533,000 | 9,820 | 1,066 |
| 2001-09-21 | 500,000 | 525,000 | 486,000 | 517,000 | 11,009 | 1,034 |
| 2001-09-20 | 501,000 | 521,000 | 500,000 | 507,000 | 13,678 | 1,014 |
| 2001-09-19 | 523,000 | 548,000 | 515,000 | 531,000 | 23,414 | 1,062 |
| 2001-09-18 | 478,000 | 498,000 | 474,000 | 498,000 | 13,479 | 996 |
| 2001-09-17 | 425,000 | 458,000 | 418,000 | 448,000 | 14,044 | 896 |
| 2001-09-14 | 403,000 | 430,000 | 403,000 | 430,000 | 16,241 | 860 |
| 2001-09-13 | 418,000 | 423,000 | 402,000 | 405,000 | 13,221 | 810 |
| 2001-09-12 | 418,000 | 420,000 | 418,000 | 418,000 | 3,394 | 836 |
| 2001-09-11 | 440,000 | 452,000 | 437,000 | 443,000 | 6,286 | 886 |
| 2001-09-10 | 435,000 | 450,000 | 431,000 | 435,000 | 6,569 | 870 |
| 2001-09-07 | 445,000 | 453,000 | 438,000 | 447,000 | 7,823 | 894 |
| 2001-09-06 | 441,000 | 455,000 | 439,000 | 455,000 | 13,936 | 910 |
| 2001-09-05 | 446,000 | 454,000 | 436,000 | 443,000 | 7,940 | 886 |
| 2001-09-04 | 436,000 | 463,000 | 431,000 | 460,000 | 11,466 | 920 |
| 2001-09-03 | 445,000 | 447,000 | 430,000 | 431,000 | 6,258 | 862 |
| 2001-08-31 | 429,000 | 447,000 | 428,000 | 440,000 | 7,713 | 880 |
| 2001-08-30 | 446,000 | 450,000 | 433,000 | 449,000 | 8,951 | 898 |
| 2001-08-29 | 461,000 | 461,000 | 450,000 | 450,000 | 7,966 | 900 |
| 2001-08-28 | 482,000 | 487,000 | 467,000 | 471,000 | 7,878 | 942 |
| 2001-08-27 | 485,000 | 496,000 | 485,000 | 487,000 | 6,717 | 974 |
| 2001-08-24 | 484,000 | 491,000 | 466,000 | 473,000 | 11,361 | 946 |
| 2001-08-23 | 520,000 | 521,000 | 480,000 | 480,000 | 19,133 | 960 |
| 2001-08-22 | 520,000 | 545,000 | 519,000 | 525,000 | 15,976 | 1,050 |
| 2001-08-21 | 564,000 | 574,000 | 541,000 | 549,000 | 7,222 | 1,098 |
| 2001-08-20 | 571,000 | 576,000 | 558,000 | 558,000 | 5,166 | 1,116 |
| 2001-08-17 | 589,000 | 597,000 | 582,000 | 584,000 | 3,680 | 1,168 |
| 2001-08-16 | 598,000 | 602,000 | 588,000 | 589,000 | 4,297 | 1,178 |
| 2001-08-15 | 629,000 | 629,000 | 601,000 | 603,000 | 4,336 | 1,206 |
| 2001-08-14 | 600,000 | 638,000 | 593,000 | 632,000 | 5,671 | 1,264 |
| 2001-08-13 | 590,000 | 597,000 | 577,000 | 581,000 | 3,838 | 1,162 |
| 2001-08-10 | 603,000 | 621,000 | 580,000 | 599,000 | 7,212 | 1,198 |
| 2001-08-09 | 624,000 | 630,000 | 600,000 | 600,000 | 3,511 | 1,200 |
| 2001-08-08 | 650,000 | 658,000 | 631,000 | 634,000 | 2,884 | 1,268 |
| 2001-08-07 | 624,000 | 650,000 | 619,000 | 650,000 | 4,581 | 1,300 |
| 2001-08-06 | 630,000 | 648,000 | 625,000 | 639,000 | 2,642 | 1,278 |
| 2001-08-03 | 641,000 | 647,000 | 634,000 | 643,000 | 4,569 | 1,286 |
| 2001-08-02 | 619,000 | 641,000 | 613,000 | 641,000 | 5,243 | 1,282 |
| 2001-08-01 | 595,000 | 606,000 | 579,000 | 601,000 | 4,454 | 1,202 |
| 2001-07-31 | 578,000 | 597,000 | 574,000 | 594,000 | 3,805 | 1,188 |
| 2001-07-30 | 600,000 | 600,000 | 558,000 | 564,000 | 3,405 | 1,128 |
| 2001-07-27 | 601,000 | 620,000 | 588,000 | 593,000 | 3,503 | 1,186 |
| 2001-07-26 | 609,000 | 612,000 | 601,000 | 610,000 | 4,107 | 1,220 |
| 2001-07-25 | 574,000 | 609,000 | 571,000 | 600,000 | 5,612 | 1,200 |
| 2001-07-24 | 555,000 | 585,000 | 553,000 | 584,000 | 3,499 | 1,168 |
| 2001-07-23 | 589,000 | 590,000 | 549,000 | 552,000 | 4,589 | 1,104 |
| 2001-07-19 | 582,000 | 595,000 | 580,000 | 585,000 | 3,840 | 1,170 |
| 2001-07-18 | 602,000 | 604,000 | 580,000 | 582,000 | 4,542 | 1,164 |
| 2001-07-17 | 606,000 | 609,000 | 598,000 | 601,000 | 3,558 | 1,202 |
| 2001-07-16 | 640,000 | 640,000 | 610,000 | 616,000 | 3,271 | 1,232 |
| 2001-07-13 | 622,000 | 640,000 | 621,000 | 630,000 | 9,796 | 1,260 |
| 2001-07-12 | 620,000 | 632,000 | 600,000 | 632,000 | 5,730 | 1,264 |
| 2001-07-11 | 600,000 | 609,000 | 590,000 | 590,000 | 5,228 | 1,180 |
| 2001-07-10 | 604,000 | 619,000 | 599,000 | 610,000 | 4,813 | 1,220 |
| 2001-07-09 | 605,000 | 607,000 | 594,000 | 601,000 | 6,502 | 1,202 |
| 2001-07-06 | 645,000 | 645,000 | 623,000 | 625,000 | 4,757 | 1,250 |
| 2001-07-05 | 653,000 | 658,000 | 644,000 | 650,000 | 3,290 | 1,300 |
| 2001-07-04 | 675,000 | 675,000 | 647,000 | 653,000 | 4,121 | 1,306 |
| 2001-07-03 | 667,000 | 672,000 | 661,000 | 665,000 | 2,749 | 1,330 |
| 2001-07-02 | 660,000 | 664,000 | 643,000 | 653,000 | 4,131 | 1,306 |
| 2001-06-29 | 652,000 | 680,000 | 650,000 | 680,000 | 5,656 | 1,360 |
| 2001-06-28 | 650,000 | 658,000 | 630,000 | 639,000 | 3,831 | 1,278 |
| 2001-06-27 | 665,000 | 666,000 | 651,000 | 651,000 | 3,626 | 1,302 |
| 2001-06-26 | 650,000 | 668,000 | 645,000 | 661,000 | 3,802 | 1,322 |
| 2001-06-25 | 672,000 | 678,000 | 635,000 | 649,000 | 5,676 | 1,298 |
| 2001-06-22 | 671,000 | 690,000 | 664,000 | 680,000 | 9,291 | 1,360 |
| 2001-06-21 | 638,000 | 664,000 | 634,000 | 661,000 | 9,004 | 1,322 |
| 2001-06-20 | 621,000 | 636,000 | 617,000 | 628,000 | 5,378 | 1,256 |
| 2001-06-19 | 640,000 | 660,000 | 614,000 | 619,000 | 8,014 | 1,238 |
| 2001-06-18 | 638,000 | 645,000 | 623,000 | 640,000 | 5,063 | 1,280 |
| 2001-06-15 | 646,000 | 646,000 | 625,000 | 638,000 | 14,203 | 1,276 |
| 2001-06-14 | 671,000 | 681,000 | 660,000 | 666,000 | 8,472 | 1,332 |
| 2001-06-13 | 690,000 | 690,000 | 673,000 | 675,000 | 7,833 | 1,350 |
| 2001-06-12 | 721,000 | 729,000 | 691,000 | 691,000 | 8,398 | 1,382 |
| 2001-06-11 | 734,000 | 739,000 | 721,000 | 729,000 | 4,555 | 1,458 |
| 2001-06-08 | 744,000 | 746,000 | 729,000 | 744,000 | 27,433 | 1,488 |
| 2001-06-07 | 720,000 | 739,000 | 706,000 | 734,000 | 9,018 | 1,468 |
| 2001-06-06 | 730,000 | 734,000 | 710,000 | 721,000 | 6,458 | 1,442 |
| 2001-06-05 | 740,000 | 740,000 | 708,000 | 724,000 | 9,410 | 1,448 |
| 2001-06-04 | 730,000 | 737,000 | 725,000 | 737,000 | 4,201 | 1,474 |
| 2001-06-01 | 732,000 | 743,000 | 723,000 | 732,000 | 7,802 | 1,464 |
| 2001-05-31 | 750,000 | 756,000 | 716,000 | 728,000 | 10,545 | 1,456 |
| 2001-05-30 | 775,000 | 781,000 | 766,000 | 769,000 | 5,747 | 1,538 |
| 2001-05-29 | 779,000 | 795,000 | 774,000 | 777,000 | 4,417 | 1,554 |
| 2001-05-28 | 773,000 | 788,000 | 763,000 | 776,000 | 5,148 | 1,552 |
| 2001-05-25 | 800,000 | 815,000 | 783,000 | 783,000 | 5,437 | 1,566 |
| 2001-05-24 | 799,000 | 812,000 | 795,000 | 800,000 | 8,362 | 1,600 |
| 2001-05-23 | 831,000 | 843,000 | 810,000 | 819,000 | 6,849 | 1,638 |
| 2001-05-22 | 846,000 | 850,000 | 831,000 | 831,000 | 5,286 | 1,662 |
| 2001-05-21 | 831,000 | 855,000 | 827,000 | 830,000 | 6,387 | 1,660 |
| 2001-05-18 | 857,000 | 865,000 | 831,000 | 831,000 | 7,077 | 1,662 |
| 2001-05-17 | 857,000 | 864,000 | 821,000 | 847,000 | 15,078 | 1,694 |
| 2001-05-16 | 870,000 | 875,000 | 827,000 | 827,000 | 6,902 | 1,654 |
| 2001-05-15 | 827,000 | 881,000 | 820,000 | 876,000 | 8,290 | 1,752 |
| 2001-05-14 | 830,000 | 835,000 | 816,000 | 827,000 | 5,116 | 1,654 |
| 2001-05-11 | 845,000 | 848,000 | 825,000 | 828,000 | 10,774 | 1,656 |
| 2001-05-10 | 840,000 | 864,000 | 838,000 | 845,000 | 6,103 | 1,690 |
| 2001-05-09 | 877,000 | 880,000 | 831,000 | 845,000 | 13,579 | 1,690 |
| 2001-05-08 | 893,000 | 896,000 | 883,000 | 896,000 | 10,246 | 1,792 |
| 2001-05-07 | 891,000 | 899,000 | 863,000 | 894,000 | 12,444 | 1,788 |
| 2001-05-02 | 838,000 | 881,000 | 834,000 | 881,000 | 15,269 | 1,762 |
| 2001-05-01 | 816,000 | 830,000 | 809,000 | 828,000 | 11,661 | 1,656 |
| 2001-04-27 | 802,000 | 808,000 | 782,000 | 798,000 | 7,360 | 1,596 |
| 2001-04-26 | 798,000 | 802,000 | 787,000 | 794,000 | 10,227 | 1,588 |
| 2001-04-25 | 770,000 | 778,000 | 765,000 | 778,000 | 7,247 | 1,556 |
| 2001-04-24 | 749,000 | 769,000 | 736,000 | 769,000 | 8,822 | 1,538 |
| 2001-04-23 | 739,000 | 765,000 | 739,000 | 759,000 | 9,598 | 1,518 |
| 2001-04-20 | 733,000 | 748,000 | 720,000 | 736,000 | 10,190 | 1,472 |
| 2001-04-19 | 736,000 | 744,000 | 730,000 | 736,000 | 20,281 | 1,472 |
| 2001-04-18 | 646,000 | 697,000 | 646,000 | 696,000 | 16,589 | 1,392 |
| 2001-04-17 | 635,000 | 640,000 | 630,000 | 636,000 | 3,185 | 1,272 |
| 2001-04-16 | 664,000 | 664,000 | 638,000 | 645,000 | 4,012 | 1,290 |
| 2001-04-13 | 650,000 | 660,000 | 641,000 | 660,000 | 11,752 | 1,320 |
| 2001-04-12 | 628,000 | 649,000 | 620,000 | 640,000 | 5,620 | 1,280 |
| 2001-04-11 | 604,000 | 638,000 | 602,000 | 638,000 | 8,372 | 1,276 |
| 2001-04-10 | 602,000 | 613,000 | 590,000 | 591,000 | 6,715 | 1,182 |
| 2001-04-09 | 623,000 | 625,000 | 596,000 | 596,000 | 6,432 | 1,192 |
| 2001-04-06 | 660,000 | 665,000 | 622,000 | 630,000 | 5,502 | 1,260 |
| 2001-04-05 | 635,000 | 644,000 | 625,000 | 644,000 | 4,670 | 1,288 |
| 2001-04-04 | 603,000 | 630,000 | 599,000 | 629,000 | 6,287 | 1,258 |
| 2001-04-03 | 610,000 | 637,000 | 610,000 | 613,000 | 4,312 | 1,226 |
| 2001-04-02 | 610,000 | 620,000 | 594,000 | 598,000 | 6,906 | 1,196 |
| 2001-03-30 | 634,000 | 640,000 | 605,000 | 605,000 | 5,438 | 1,210 |
| 2001-03-29 | 640,000 | 660,000 | 631,000 | 631,000 | 6,783 | 1,262 |
| 2001-03-28 | 651,000 | 674,000 | 643,000 | 648,000 | 11,994 | 1,296 |
| 2001-03-27 | 640,000 | 645,000 | 622,000 | 639,000 | 7,543 | 1,278 |
| 2001-03-26 | 605,000 | 639,000 | 598,000 | 639,000 | 10,295 | 1,278 |
| 2001-03-23 | 587,000 | 604,000 | 584,000 | 595,000 | 8,058 | 1,190 |
| 2001-03-22 | 601,000 | 633,000 | 587,000 | 591,000 | 10,516 | 1,182 |
| 2001-03-21 | 547,000 | 609,000 | 541,000 | 609,000 | 9,165 | 1,218 |
| 2001-03-19 | 542,000 | 600,000 | 541,000 | 547,000 | 6,326 | 1,094 |
| 2001-03-16 | 550,000 | 569,000 | 540,000 | 552,000 | 6,772 | 1,104 |
| 2001-03-15 | 502,000 | 557,000 | 496,000 | 543,000 | 9,054 | 1,086 |
| 2001-03-14 | 553,000 | 560,000 | 531,000 | 537,000 | 7,096 | 1,074 |
| 2001-03-13 | 565,000 | 570,000 | 535,000 | 537,000 | 10,726 | 1,074 |
| 2001-03-12 | 606,000 | 608,000 | 595,000 | 595,000 | 6,035 | 1,190 |
| 2001-03-09 | 602,000 | 615,000 | 602,000 | 614,000 | 22,261 | 1,228 |
| 2001-03-08 | 630,000 | 632,000 | 612,000 | 612,000 | 5,128 | 1,224 |
| 2001-03-07 | 654,000 | 658,000 | 615,000 | 637,000 | 6,796 | 1,274 |
| 2001-03-06 | 607,000 | 648,000 | 603,000 | 645,000 | 5,523 | 1,290 |
| 2001-03-05 | 615,000 | 622,000 | 592,000 | 597,000 | 5,757 | 1,194 |
| 2001-03-02 | 636,000 | 646,000 | 615,000 | 615,000 | 6,971 | 1,230 |
| 2001-03-01 | 661,000 | 661,000 | 642,000 | 648,000 | 5,856 | 1,296 |
| 2001-02-28 | 675,000 | 681,000 | 661,000 | 665,000 | 4,009 | 1,330 |
| 2001-02-27 | 692,000 | 698,000 | 675,000 | 675,000 | 2,796 | 1,350 |
| 2001-02-26 | 682,000 | 695,000 | 682,000 | 687,000 | 2,370 | 1,374 |
| 2001-02-23 | 666,000 | 689,000 | 664,000 | 688,000 | 3,895 | 1,376 |
| 2001-02-22 | 660,000 | 672,000 | 646,000 | 666,000 | 4,774 | 1,332 |
| 2001-02-21 | 662,000 | 667,000 | 650,000 | 663,000 | 3,642 | 1,326 |
| 2001-02-20 | 653,000 | 662,000 | 650,000 | 662,000 | 2,856 | 1,324 |
| 2001-02-19 | 641,000 | 655,000 | 639,000 | 646,000 | 2,892 | 1,292 |
| 2001-02-16 | 654,000 | 662,000 | 642,000 | 649,000 | 3,764 | 1,298 |
| 2001-02-15 | 650,000 | 662,000 | 649,000 | 654,000 | 4,702 | 1,308 |
| 2001-02-14 | 645,000 | 675,000 | 644,000 | 649,000 | 4,953 | 1,298 |
| 2001-02-13 | 669,000 | 673,000 | 646,000 | 646,000 | 4,045 | 1,292 |
| 2001-02-09 | 653,000 | 672,000 | 647,000 | 667,000 | 10,193 | 1,334 |
| 2001-02-08 | 682,000 | 684,000 | 636,000 | 653,000 | 8,042 | 1,306 |
| 2001-02-07 | 659,000 | 687,000 | 657,000 | 681,000 | 4,912 | 1,362 |
| 2001-02-06 | 650,000 | 665,000 | 650,000 | 657,000 | 4,672 | 1,314 |
| 2001-02-05 | 670,000 | 670,000 | 653,000 | 658,000 | 5,005 | 1,316 |
| 2001-02-02 | 681,000 | 690,000 | 675,000 | 677,000 | 5,480 | 1,354 |
| 2001-02-01 | 701,000 | 703,000 | 683,000 | 686,000 | 4,804 | 1,372 |
| 2001-01-31 | 715,000 | 718,000 | 704,000 | 711,000 | 2,350 | 1,422 |
| 2001-01-30 | 700,000 | 719,000 | 687,000 | 713,000 | 4,368 | 1,426 |
| 2001-01-29 | 711,000 | 711,000 | 700,000 | 704,000 | 2,006 | 1,408 |
| 2001-01-26 | 693,000 | 702,000 | 689,000 | 701,000 | 3,618 | 1,402 |
| 2001-01-25 | 694,000 | 700,000 | 686,000 | 700,000 | 2,637 | 1,400 |
| 2001-01-24 | 699,000 | 700,000 | 683,000 | 695,000 | 3,352 | 1,390 |
| 2001-01-23 | 698,000 | 704,000 | 693,000 | 699,000 | 3,104 | 1,398 |
| 2001-01-22 | 722,000 | 724,000 | 692,000 | 708,000 | 5,150 | 1,416 |
| 2001-01-19 | 738,000 | 740,000 | 721,000 | 722,000 | 5,671 | 1,444 |
| 2001-01-18 | 732,000 | 741,000 | 716,000 | 720,000 | 8,865 | 1,440 |
| 2001-01-17 | 714,000 | 722,000 | 689,000 | 722,000 | 7,153 | 1,444 |
| 2001-01-16 | 672,000 | 717,000 | 666,000 | 714,000 | 12,739 | 1,428 |
| 2001-01-15 | 630,000 | 664,000 | 614,000 | 662,000 | 10,290 | 1,324 |
| 2001-01-12 | 637,000 | 653,000 | 633,000 | 650,000 | 10,351 | 1,300 |
| 2001-01-11 | 662,000 | 669,000 | 623,000 | 633,000 | 6,995 | 1,266 |
| 2001-01-10 | 658,000 | 685,000 | 646,000 | 652,000 | 10,055 | 1,304 |
| 2001-01-09 | 691,000 | 692,000 | 668,000 | 668,000 | 7,360 | 1,336 |
| 2001-01-05 | 737,000 | 741,000 | 705,000 | 711,000 | 9,881 | 1,422 |
| 2001-01-04 | 770,000 | 780,000 | 751,000 | 751,000 | 4,668 | 1,502 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
