9783 (株)ベネッセホールディングス 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 | 3,280 | 3,440 | 3,280 | 3,440 | 6,900 | 3,440 |
| 2001-12-27 | 3,250 | 3,290 | 3,240 | 3,280 | 10,900 | 3,280 |
| 2001-12-26 | 3,220 | 3,250 | 3,200 | 3,200 | 7,600 | 3,200 |
| 2001-12-25 | 3,190 | 3,250 | 3,190 | 3,240 | 14,200 | 3,240 |
| 2001-12-21 | 3,190 | 3,190 | 3,140 | 3,180 | 8,800 | 3,180 |
| 2001-12-20 | 3,200 | 3,200 | 3,140 | 3,180 | 6,700 | 3,180 |
| 2001-12-19 | 3,190 | 3,230 | 3,130 | 3,150 | 11,500 | 3,150 |
| 2001-12-18 | 3,230 | 3,230 | 3,130 | 3,180 | 13,800 | 3,180 |
| 2001-12-17 | 3,250 | 3,250 | 3,130 | 3,150 | 24,500 | 3,150 |
| 2001-12-14 | 3,300 | 3,300 | 3,270 | 3,300 | 126,400 | 3,300 |
| 2001-12-13 | 3,330 | 3,360 | 3,310 | 3,350 | 5,300 | 3,350 |
| 2001-12-12 | 3,360 | 3,390 | 3,330 | 3,360 | 9,000 | 3,360 |
| 2001-12-11 | 3,350 | 3,350 | 3,300 | 3,310 | 5,800 | 3,310 |
| 2001-12-10 | 3,380 | 3,400 | 3,330 | 3,390 | 5,700 | 3,390 |
| 2001-12-07 | 3,500 | 3,520 | 3,390 | 3,430 | 23,200 | 3,430 |
| 2001-12-06 | 3,590 | 3,590 | 3,480 | 3,500 | 12,400 | 3,500 |
| 2001-12-05 | 3,500 | 3,570 | 3,480 | 3,570 | 7,900 | 3,570 |
| 2001-12-04 | 3,500 | 3,540 | 3,480 | 3,540 | 16,600 | 3,540 |
| 2001-12-03 | 3,620 | 3,620 | 3,530 | 3,540 | 21,900 | 3,540 |
| 2001-11-30 | 3,510 | 3,560 | 3,500 | 3,530 | 10,300 | 3,530 |
| 2001-11-29 | 3,500 | 3,550 | 3,500 | 3,500 | 20,700 | 3,500 |
| 2001-11-28 | 3,460 | 3,510 | 3,460 | 3,500 | 22,400 | 3,500 |
| 2001-11-27 | 3,450 | 3,490 | 3,410 | 3,450 | 20,300 | 3,450 |
| 2001-11-26 | 3,400 | 3,470 | 3,370 | 3,400 | 42,700 | 3,400 |
| 2001-11-22 | 3,430 | 3,430 | 3,370 | 3,400 | 31,500 | 3,400 |
| 2001-11-21 | 3,500 | 3,530 | 3,410 | 3,410 | 32,700 | 3,410 |
| 2001-11-20 | 3,580 | 3,580 | 3,490 | 3,510 | 27,200 | 3,510 |
| 2001-11-19 | 3,570 | 3,620 | 3,470 | 3,540 | 38,600 | 3,540 |
| 2001-11-16 | 3,730 | 3,770 | 3,670 | 3,670 | 64,100 | 3,670 |
| 2001-11-15 | 3,760 | 3,930 | 3,760 | 3,930 | 14,300 | 3,930 |
| 2001-11-14 | 3,850 | 3,860 | 3,780 | 3,780 | 5,900 | 3,780 |
| 2001-11-13 | 3,790 | 3,850 | 3,790 | 3,850 | 4,300 | 3,850 |
| 2001-11-12 | 3,850 | 3,850 | 3,750 | 3,770 | 8,800 | 3,770 |
| 2001-11-09 | 3,860 | 3,920 | 3,850 | 3,860 | 6,500 | 3,860 |
| 2001-11-08 | 3,950 | 3,990 | 3,870 | 3,910 | 6,100 | 3,910 |
| 2001-11-07 | 3,980 | 4,030 | 3,920 | 4,000 | 19,800 | 4,000 |
| 2001-11-06 | 3,850 | 4,010 | 3,750 | 3,960 | 16,100 | 3,960 |
| 2001-11-05 | 3,900 | 3,900 | 3,780 | 3,800 | 2,100 | 3,800 |
| 2001-11-02 | 3,830 | 4,050 | 3,830 | 3,950 | 16,400 | 3,950 |
| 2001-11-01 | 3,750 | 3,880 | 3,740 | 3,790 | 13,300 | 3,790 |
| 2001-10-31 | 3,810 | 3,880 | 3,740 | 3,740 | 31,100 | 3,740 |
| 2001-10-30 | 3,900 | 3,910 | 3,830 | 3,850 | 6,800 | 3,850 |
| 2001-10-29 | 4,090 | 4,090 | 4,020 | 4,020 | 10,400 | 4,020 |
| 2001-10-26 | 4,130 | 4,130 | 4,000 | 4,030 | 7,000 | 4,030 |
| 2001-10-25 | 4,070 | 4,140 | 4,060 | 4,100 | 43,400 | 4,100 |
| 2001-10-24 | 3,990 | 4,060 | 3,990 | 4,020 | 10,000 | 4,020 |
| 2001-10-23 | 4,060 | 4,100 | 3,950 | 4,070 | 17,400 | 4,070 |
| 2001-10-22 | 3,980 | 4,110 | 3,980 | 4,040 | 27,700 | 4,040 |
| 2001-10-19 | 3,890 | 4,010 | 3,870 | 3,980 | 27,900 | 3,980 |
| 2001-10-18 | 3,890 | 3,920 | 3,870 | 3,920 | 10,900 | 3,920 |
| 2001-10-17 | 3,800 | 3,910 | 3,800 | 3,880 | 13,700 | 3,880 |
| 2001-10-16 | 3,900 | 3,900 | 3,830 | 3,840 | 5,700 | 3,840 |
| 2001-10-15 | 3,870 | 3,950 | 3,830 | 3,930 | 20,400 | 3,930 |
| 2001-10-12 | 3,900 | 3,930 | 3,740 | 3,920 | 32,200 | 3,920 |
| 2001-10-11 | 3,800 | 3,900 | 3,800 | 3,900 | 20,600 | 3,900 |
| 2001-10-10 | 3,870 | 3,870 | 3,710 | 3,710 | 6,100 | 3,710 |
| 2001-10-09 | 3,770 | 3,860 | 3,770 | 3,820 | 16,300 | 3,820 |
| 2001-10-05 | 3,710 | 3,840 | 3,710 | 3,820 | 18,000 | 3,820 |
| 2001-10-04 | 3,750 | 3,760 | 3,700 | 3,760 | 10,000 | 3,760 |
| 2001-10-03 | 3,700 | 3,740 | 3,680 | 3,710 | 12,800 | 3,710 |
| 2001-10-02 | 3,600 | 3,700 | 3,600 | 3,700 | 12,000 | 3,700 |
| 2001-10-01 | 3,590 | 3,640 | 3,590 | 3,610 | 8,400 | 3,610 |
| 2001-09-28 | 3,590 | 3,640 | 3,590 | 3,640 | 11,900 | 3,640 |
| 2001-09-27 | 3,350 | 3,610 | 3,350 | 3,590 | 14,900 | 3,590 |
| 2001-09-26 | 3,460 | 3,460 | 3,370 | 3,400 | 6,500 | 3,400 |
| 2001-09-25 | 3,600 | 3,620 | 3,460 | 3,550 | 8,500 | 3,550 |
| 2001-09-21 | 3,370 | 3,620 | 3,370 | 3,560 | 26,300 | 3,560 |
| 2001-09-20 | 3,350 | 3,570 | 3,300 | 3,570 | 11,000 | 3,570 |
| 2001-09-19 | 3,270 | 3,450 | 3,250 | 3,360 | 6,800 | 3,360 |
| 2001-09-18 | 3,320 | 3,400 | 3,320 | 3,370 | 12,000 | 3,370 |
| 2001-09-17 | 3,190 | 3,270 | 3,140 | 3,200 | 11,200 | 3,200 |
| 2001-09-14 | 3,470 | 3,470 | 3,410 | 3,470 | 77,300 | 3,470 |
| 2001-09-13 | 3,150 | 3,250 | 3,150 | 3,220 | 16,400 | 3,220 |
| 2001-09-12 | 3,170 | 3,300 | 3,170 | 3,200 | 27,200 | 3,200 |
| 2001-09-11 | 3,550 | 3,590 | 3,420 | 3,420 | 6,800 | 3,420 |
| 2001-09-10 | 3,640 | 3,700 | 3,610 | 3,640 | 8,800 | 3,640 |
| 2001-09-07 | 3,700 | 3,730 | 3,650 | 3,690 | 7,800 | 3,690 |
| 2001-09-06 | 3,720 | 3,820 | 3,720 | 3,760 | 3,500 | 3,760 |
| 2001-09-05 | 3,720 | 3,820 | 3,680 | 3,820 | 8,600 | 3,820 |
| 2001-09-04 | 3,600 | 3,780 | 3,590 | 3,770 | 26,800 | 3,770 |
| 2001-09-03 | 3,750 | 3,780 | 3,610 | 3,620 | 11,300 | 3,620 |
| 2001-08-31 | 3,660 | 3,850 | 3,660 | 3,830 | 18,000 | 3,830 |
| 2001-08-30 | 3,690 | 3,800 | 3,670 | 3,760 | 9,000 | 3,760 |
| 2001-08-29 | 3,790 | 3,840 | 3,740 | 3,790 | 4,900 | 3,790 |
| 2001-08-28 | 3,760 | 3,820 | 3,750 | 3,800 | 5,200 | 3,800 |
| 2001-08-27 | 3,800 | 3,800 | 3,750 | 3,760 | 3,500 | 3,760 |
| 2001-08-24 | 3,860 | 3,860 | 3,650 | 3,650 | 7,200 | 3,650 |
| 2001-08-23 | 3,880 | 3,930 | 3,830 | 3,860 | 16,400 | 3,860 |
| 2001-08-22 | 3,840 | 3,940 | 3,840 | 3,870 | 12,300 | 3,870 |
| 2001-08-21 | 3,880 | 3,910 | 3,850 | 3,870 | 11,300 | 3,870 |
| 2001-08-20 | 3,880 | 3,940 | 3,850 | 3,930 | 32,700 | 3,930 |
| 2001-08-17 | 3,850 | 3,880 | 3,840 | 3,860 | 21,000 | 3,860 |
| 2001-08-16 | 3,780 | 3,810 | 3,780 | 3,800 | 17,800 | 3,800 |
| 2001-08-15 | 3,780 | 3,810 | 3,760 | 3,780 | 6,800 | 3,780 |
| 2001-08-14 | 3,660 | 3,790 | 3,660 | 3,780 | 13,600 | 3,780 |
| 2001-08-13 | 3,630 | 3,700 | 3,600 | 3,670 | 9,000 | 3,670 |
| 2001-08-10 | 3,690 | 3,700 | 3,630 | 3,640 | 11,500 | 3,640 |
| 2001-08-09 | 3,780 | 3,780 | 3,650 | 3,700 | 11,600 | 3,700 |
| 2001-08-08 | 3,800 | 3,830 | 3,780 | 3,830 | 10,800 | 3,830 |
| 2001-08-07 | 3,620 | 3,830 | 3,620 | 3,830 | 31,400 | 3,830 |
| 2001-08-06 | 3,550 | 3,670 | 3,550 | 3,670 | 10,000 | 3,670 |
| 2001-08-03 | 3,620 | 3,640 | 3,540 | 3,570 | 10,200 | 3,570 |
| 2001-08-02 | 3,670 | 3,700 | 3,560 | 3,690 | 21,600 | 3,690 |
| 2001-08-01 | 3,680 | 3,690 | 3,600 | 3,690 | 9,800 | 3,690 |
| 2001-07-31 | 3,560 | 3,690 | 3,560 | 3,680 | 9,900 | 3,680 |
| 2001-07-30 | 3,560 | 3,580 | 3,490 | 3,580 | 9,800 | 3,580 |
| 2001-07-27 | 3,540 | 3,540 | 3,440 | 3,510 | 7,200 | 3,510 |
| 2001-07-26 | 3,470 | 3,510 | 3,420 | 3,450 | 13,600 | 3,450 |
| 2001-07-25 | 3,370 | 3,540 | 3,370 | 3,520 | 12,300 | 3,520 |
| 2001-07-24 | 3,390 | 3,390 | 3,270 | 3,370 | 11,300 | 3,370 |
| 2001-07-23 | 3,250 | 3,360 | 3,200 | 3,350 | 28,000 | 3,350 |
| 2001-07-19 | 3,280 | 3,280 | 3,200 | 3,230 | 16,700 | 3,230 |
| 2001-07-18 | 3,270 | 3,350 | 3,220 | 3,260 | 10,200 | 3,260 |
| 2001-07-17 | 3,280 | 3,290 | 3,200 | 3,200 | 37,300 | 3,200 |
| 2001-07-16 | 3,500 | 3,500 | 3,270 | 3,370 | 37,900 | 3,370 |
| 2001-07-13 | 3,620 | 3,620 | 3,450 | 3,490 | 35,700 | 3,490 |
| 2001-07-12 | 3,690 | 3,690 | 3,590 | 3,600 | 21,100 | 3,600 |
| 2001-07-11 | 3,700 | 3,770 | 3,660 | 3,710 | 9,400 | 3,710 |
| 2001-07-10 | 3,820 | 3,820 | 3,720 | 3,720 | 13,000 | 3,720 |
| 2001-07-09 | 3,800 | 3,880 | 3,600 | 3,800 | 13,500 | 3,800 |
| 2001-07-06 | 3,800 | 3,810 | 3,750 | 3,800 | 8,100 | 3,800 |
| 2001-07-05 | 3,900 | 3,900 | 3,800 | 3,820 | 7,500 | 3,820 |
| 2001-07-04 | 3,900 | 3,940 | 3,850 | 3,890 | 9,800 | 3,890 |
| 2001-07-03 | 3,900 | 3,910 | 3,850 | 3,910 | 8,900 | 3,910 |
| 2001-07-02 | 3,900 | 3,900 | 3,800 | 3,830 | 9,700 | 3,830 |
| 2001-06-29 | 3,900 | 3,950 | 3,860 | 3,900 | 15,100 | 3,900 |
| 2001-06-28 | 3,930 | 3,950 | 3,780 | 3,800 | 10,800 | 3,800 |
| 2001-06-27 | 3,850 | 3,930 | 3,850 | 3,910 | 10,600 | 3,910 |
| 2001-06-26 | 3,900 | 3,900 | 3,730 | 3,800 | 19,400 | 3,800 |
| 2001-06-25 | 3,950 | 4,000 | 3,900 | 3,950 | 25,700 | 3,950 |
| 2001-06-22 | 3,780 | 3,800 | 3,690 | 3,800 | 16,200 | 3,800 |
| 2001-06-21 | 3,700 | 3,740 | 3,700 | 3,710 | 9,400 | 3,710 |
| 2001-06-20 | 3,580 | 3,680 | 3,550 | 3,680 | 10,800 | 3,680 |
| 2001-06-19 | 3,680 | 3,680 | 3,580 | 3,630 | 24,200 | 3,630 |
| 2001-06-18 | 3,650 | 3,700 | 3,590 | 3,630 | 15,400 | 3,630 |
| 2001-06-15 | 3,690 | 3,690 | 3,640 | 3,680 | 17,400 | 3,680 |
| 2001-06-14 | 3,740 | 3,770 | 3,710 | 3,750 | 8,700 | 3,750 |
| 2001-06-13 | 3,690 | 3,780 | 3,650 | 3,740 | 13,800 | 3,740 |
| 2001-06-12 | 3,800 | 3,800 | 3,670 | 3,670 | 26,200 | 3,670 |
| 2001-06-11 | 3,790 | 3,880 | 3,760 | 3,770 | 53,700 | 3,770 |
| 2001-06-08 | 3,740 | 3,780 | 3,690 | 3,740 | 168,200 | 3,740 |
| 2001-06-07 | 3,650 | 3,720 | 3,620 | 3,690 | 41,000 | 3,690 |
| 2001-06-06 | 3,650 | 3,700 | 3,580 | 3,650 | 53,600 | 3,650 |
| 2001-06-05 | 3,650 | 3,680 | 3,540 | 3,570 | 38,900 | 3,570 |
| 2001-06-04 | 3,750 | 3,750 | 3,550 | 3,560 | 67,600 | 3,560 |
| 2001-06-01 | 3,760 | 3,830 | 3,650 | 3,720 | 85,100 | 3,720 |
| 2001-05-31 | 3,840 | 3,840 | 3,570 | 3,660 | 92,000 | 3,660 |
| 2001-05-30 | 3,940 | 3,950 | 3,850 | 3,850 | 45,100 | 3,850 |
| 2001-05-29 | 3,980 | 3,990 | 3,920 | 3,920 | 55,800 | 3,920 |
| 2001-05-28 | 3,980 | 3,990 | 3,900 | 3,930 | 60,700 | 3,930 |
| 2001-05-25 | 3,900 | 3,920 | 3,870 | 3,890 | 72,700 | 3,890 |
| 2001-05-24 | 3,950 | 3,970 | 3,840 | 3,840 | 94,100 | 3,840 |
| 2001-05-23 | 4,080 | 4,100 | 3,900 | 3,920 | 139,600 | 3,920 |
| 2001-05-22 | 4,230 | 4,400 | 4,050 | 4,100 | 123,000 | 4,100 |
| 2001-05-21 | 4,380 | 4,380 | 4,280 | 4,280 | 24,900 | 4,280 |
| 2001-05-18 | 4,890 | 4,890 | 4,780 | 4,780 | 9,600 | 4,780 |
| 2001-05-17 | 4,890 | 4,890 | 4,710 | 4,790 | 7,200 | 4,790 |
| 2001-05-16 | 4,940 | 4,940 | 4,770 | 4,790 | 12,200 | 4,790 |
| 2001-05-15 | 4,960 | 4,960 | 4,860 | 4,860 | 8,500 | 4,860 |
| 2001-05-14 | 5,000 | 5,010 | 4,950 | 4,990 | 13,600 | 4,990 |
| 2001-05-11 | 5,000 | 5,030 | 4,950 | 5,000 | 16,900 | 5,000 |
| 2001-05-10 | 5,000 | 5,020 | 4,930 | 4,970 | 17,600 | 4,970 |
| 2001-05-09 | 5,120 | 5,220 | 5,100 | 5,150 | 16,700 | 5,150 |
| 2001-05-08 | 5,330 | 5,490 | 5,330 | 5,420 | 10,600 | 5,420 |
| 2001-05-07 | 5,400 | 5,400 | 5,230 | 5,230 | 10,900 | 5,230 |
| 2001-05-02 | 5,500 | 5,500 | 5,400 | 5,460 | 10,100 | 5,460 |
| 2001-05-01 | 5,200 | 5,500 | 5,200 | 5,500 | 9,700 | 5,500 |
| 2001-04-27 | 5,350 | 5,400 | 5,100 | 5,230 | 7,800 | 5,230 |
| 2001-04-26 | 5,330 | 5,470 | 5,320 | 5,380 | 24,300 | 5,380 |
| 2001-04-25 | 5,210 | 5,360 | 5,170 | 5,230 | 17,200 | 5,230 |
| 2001-04-24 | 5,040 | 5,250 | 5,000 | 5,250 | 35,300 | 5,250 |
| 2001-04-23 | 4,800 | 5,120 | 4,800 | 5,070 | 19,300 | 5,070 |
| 2001-04-20 | 4,850 | 4,850 | 4,760 | 4,800 | 13,800 | 4,800 |
| 2001-04-19 | 4,840 | 4,880 | 4,650 | 4,650 | 11,900 | 4,650 |
| 2001-04-18 | 4,500 | 4,630 | 4,480 | 4,600 | 12,200 | 4,600 |
| 2001-04-17 | 4,580 | 4,590 | 4,500 | 4,500 | 5,200 | 4,500 |
| 2001-04-16 | 4,500 | 4,660 | 4,450 | 4,660 | 6,800 | 4,660 |
| 2001-04-13 | 4,450 | 4,450 | 4,350 | 4,400 | 11,400 | 4,400 |
| 2001-04-12 | 4,600 | 4,640 | 4,510 | 4,550 | 4,400 | 4,550 |
| 2001-04-11 | 4,660 | 4,670 | 4,520 | 4,600 | 11,600 | 4,600 |
| 2001-04-10 | 4,820 | 4,820 | 4,570 | 4,660 | 6,400 | 4,660 |
| 2001-04-09 | 4,750 | 4,820 | 4,750 | 4,770 | 8,600 | 4,770 |
| 2001-04-06 | 4,770 | 4,850 | 4,700 | 4,760 | 13,700 | 4,760 |
| 2001-04-05 | 4,690 | 4,850 | 4,690 | 4,800 | 11,800 | 4,800 |
| 2001-04-04 | 4,510 | 4,790 | 4,510 | 4,650 | 11,400 | 4,650 |
| 2001-04-03 | 4,400 | 4,520 | 4,360 | 4,490 | 6,100 | 4,490 |
| 2001-04-02 | 4,540 | 4,600 | 4,300 | 4,300 | 6,500 | 4,300 |
| 2001-03-30 | 4,690 | 4,790 | 4,520 | 4,590 | 6,700 | 4,590 |
| 2001-03-29 | 4,670 | 4,770 | 4,590 | 4,740 | 12,200 | 4,740 |
| 2001-03-28 | 4,710 | 4,800 | 4,660 | 4,720 | 12,600 | 4,720 |
| 2001-03-27 | 4,760 | 4,760 | 4,600 | 4,650 | 8,800 | 4,650 |
| 2001-03-26 | 4,390 | 4,740 | 4,350 | 4,680 | 26,900 | 4,680 |
| 2001-03-23 | 4,100 | 4,250 | 4,040 | 4,240 | 19,800 | 4,240 |
| 2001-03-22 | 4,200 | 4,240 | 4,050 | 4,130 | 13,900 | 4,130 |
| 2001-03-21 | 4,040 | 4,200 | 4,000 | 4,180 | 15,400 | 4,180 |
| 2001-03-19 | 4,020 | 4,190 | 4,020 | 4,060 | 6,700 | 4,060 |
| 2001-03-16 | 4,140 | 4,200 | 4,070 | 4,080 | 9,400 | 4,080 |
| 2001-03-15 | 3,840 | 3,970 | 3,810 | 3,900 | 23,000 | 3,900 |
| 2001-03-14 | 4,100 | 4,150 | 3,970 | 3,970 | 24,000 | 3,970 |
| 2001-03-13 | 4,080 | 4,110 | 3,830 | 4,000 | 18,800 | 4,000 |
| 2001-03-12 | 4,390 | 4,390 | 4,280 | 4,330 | 9,300 | 4,330 |
| 2001-03-09 | 4,650 | 4,800 | 4,500 | 4,580 | 82,200 | 4,580 |
| 2001-03-08 | 4,550 | 4,650 | 4,550 | 4,600 | 9,900 | 4,600 |
| 2001-03-07 | 4,450 | 4,500 | 4,360 | 4,500 | 5,800 | 4,500 |
| 2001-03-06 | 4,400 | 4,430 | 4,360 | 4,420 | 6,200 | 4,420 |
| 2001-03-05 | 4,500 | 4,500 | 4,340 | 4,350 | 7,800 | 4,350 |
| 2001-03-02 | 4,540 | 4,660 | 4,420 | 4,460 | 6,300 | 4,460 |
| 2001-03-01 | 4,570 | 4,570 | 4,440 | 4,450 | 11,300 | 4,450 |
| 2001-02-28 | 4,930 | 4,930 | 4,510 | 4,580 | 10,500 | 4,580 |
| 2001-02-27 | 4,910 | 4,970 | 4,850 | 4,950 | 2,900 | 4,950 |
| 2001-02-26 | 4,850 | 4,900 | 4,770 | 4,880 | 7,900 | 4,880 |
| 2001-02-23 | 4,680 | 4,850 | 4,670 | 4,850 | 9,700 | 4,850 |
| 2001-02-22 | 4,760 | 4,760 | 4,660 | 4,690 | 8,600 | 4,690 |
| 2001-02-21 | 4,810 | 4,860 | 4,770 | 4,810 | 5,000 | 4,810 |
| 2001-02-20 | 4,890 | 5,050 | 4,800 | 4,810 | 11,900 | 4,810 |
| 2001-02-19 | 4,960 | 4,980 | 4,910 | 4,940 | 8,300 | 4,940 |
| 2001-02-16 | 4,920 | 5,140 | 4,910 | 5,060 | 25,900 | 5,060 |
| 2001-02-15 | 4,700 | 4,970 | 4,700 | 4,900 | 32,800 | 4,900 |
| 2001-02-14 | 4,570 | 4,700 | 4,480 | 4,650 | 11,600 | 4,650 |
| 2001-02-13 | 4,430 | 4,650 | 4,430 | 4,490 | 8,300 | 4,490 |
| 2001-02-09 | 4,310 | 4,450 | 4,300 | 4,430 | 4,600 | 4,430 |
| 2001-02-08 | 4,400 | 4,400 | 4,300 | 4,310 | 5,400 | 4,310 |
| 2001-02-07 | 4,320 | 4,380 | 4,300 | 4,370 | 5,200 | 4,370 |
| 2001-02-06 | 4,290 | 4,300 | 4,230 | 4,250 | 4,900 | 4,250 |
| 2001-02-05 | 4,280 | 4,330 | 4,200 | 4,300 | 9,900 | 4,300 |
| 2001-02-02 | 4,470 | 4,470 | 4,290 | 4,330 | 9,600 | 4,330 |
| 2001-02-01 | 4,400 | 4,450 | 4,380 | 4,450 | 7,700 | 4,450 |
| 2001-01-31 | 4,550 | 4,600 | 4,410 | 4,420 | 6,000 | 4,420 |
| 2001-01-30 | 4,620 | 4,690 | 4,600 | 4,600 | 9,200 | 4,600 |
| 2001-01-29 | 4,770 | 4,770 | 4,660 | 4,670 | 11,900 | 4,670 |
| 2001-01-26 | 4,650 | 4,900 | 4,650 | 4,780 | 34,100 | 4,780 |
| 2001-01-25 | 4,420 | 4,650 | 4,420 | 4,550 | 24,900 | 4,550 |
| 2001-01-24 | 4,380 | 4,450 | 4,380 | 4,420 | 13,200 | 4,420 |
| 2001-01-23 | 4,100 | 4,350 | 4,100 | 4,280 | 10,100 | 4,280 |
| 2001-01-22 | 4,080 | 4,120 | 4,040 | 4,120 | 5,400 | 4,120 |
| 2001-01-19 | 4,020 | 4,150 | 4,020 | 4,030 | 9,700 | 4,030 |
| 2001-01-18 | 4,020 | 4,070 | 4,000 | 4,020 | 7,900 | 4,020 |
| 2001-01-17 | 4,050 | 4,100 | 4,040 | 4,040 | 3,800 | 4,040 |
| 2001-01-16 | 4,000 | 4,160 | 4,000 | 4,100 | 9,100 | 4,100 |
| 2001-01-15 | 4,000 | 4,110 | 4,000 | 4,000 | 11,100 | 4,000 |
| 2001-01-12 | 3,990 | 4,080 | 3,990 | 4,040 | 12,700 | 4,040 |
| 2001-01-11 | 4,000 | 4,030 | 3,990 | 4,030 | 16,800 | 4,030 |
| 2001-01-10 | 4,030 | 4,030 | 4,000 | 4,010 | 5,700 | 4,010 |
| 2001-01-09 | 4,000 | 4,110 | 4,000 | 4,100 | 15,100 | 4,100 |
| 2001-01-05 | 4,200 | 4,210 | 4,080 | 4,100 | 9,200 | 4,100 |
| 2001-01-04 | 4,310 | 4,310 | 4,150 | 4,150 | 2,100 | 4,150 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
