9831 (株)ヤマダホールディングス 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 | 9,240 | 9,240 | 9,130 | 9,200 | 26,100 | 306.67 |
| 2001-12-27 | 9,140 | 9,410 | 9,040 | 9,340 | 48,000 | 311.33 |
| 2001-12-26 | 9,300 | 9,310 | 9,020 | 9,040 | 42,200 | 301.33 |
| 2001-12-25 | 9,000 | 9,400 | 8,850 | 9,300 | 57,000 | 310 |
| 2001-12-21 | 9,100 | 9,130 | 9,000 | 9,120 | 73,000 | 304 |
| 2001-12-20 | 9,000 | 9,100 | 8,930 | 9,100 | 66,600 | 303.33 |
| 2001-12-19 | 9,190 | 9,210 | 9,000 | 9,060 | 70,000 | 302 |
| 2001-12-18 | 9,210 | 9,380 | 9,060 | 9,290 | 107,100 | 309.67 |
| 2001-12-17 | 9,400 | 9,480 | 9,300 | 9,410 | 82,900 | 313.67 |
| 2001-12-14 | 9,300 | 9,390 | 9,140 | 9,170 | 110,000 | 305.67 |
| 2001-12-13 | 9,300 | 9,400 | 8,940 | 9,020 | 79,400 | 300.67 |
| 2001-12-12 | 9,380 | 9,400 | 9,250 | 9,320 | 141,700 | 310.67 |
| 2001-12-11 | 9,250 | 9,480 | 9,160 | 9,390 | 202,800 | 313 |
| 2001-12-10 | 9,150 | 9,600 | 9,150 | 9,390 | 217,200 | 313 |
| 2001-12-07 | 9,110 | 9,180 | 9,000 | 9,160 | 97,600 | 305.33 |
| 2001-12-06 | 9,050 | 9,210 | 8,850 | 9,010 | 139,900 | 300.33 |
| 2001-12-05 | 8,940 | 9,000 | 8,850 | 9,000 | 85,100 | 300 |
| 2001-12-04 | 8,490 | 8,860 | 8,490 | 8,800 | 154,400 | 293.33 |
| 2001-12-03 | 8,320 | 8,690 | 8,240 | 8,690 | 82,700 | 289.67 |
| 2001-11-30 | 8,710 | 8,710 | 8,420 | 8,430 | 131,300 | 281 |
| 2001-11-29 | 8,290 | 8,540 | 8,290 | 8,510 | 124,500 | 283.67 |
| 2001-11-28 | 8,600 | 8,610 | 8,540 | 8,590 | 100,700 | 286.33 |
| 2001-11-27 | 8,760 | 8,780 | 8,540 | 8,540 | 67,000 | 284.67 |
| 2001-11-26 | 8,550 | 8,650 | 8,510 | 8,600 | 38,000 | 286.67 |
| 2001-11-22 | 8,530 | 8,600 | 8,490 | 8,550 | 27,500 | 285 |
| 2001-11-21 | 8,300 | 8,610 | 8,210 | 8,430 | 74,300 | 281 |
| 2001-11-20 | 8,750 | 8,750 | 8,300 | 8,300 | 57,200 | 276.67 |
| 2001-11-19 | 8,800 | 8,800 | 8,600 | 8,750 | 70,400 | 291.67 |
| 2001-11-16 | 8,250 | 8,840 | 8,200 | 8,840 | 130,900 | 294.67 |
| 2001-11-15 | 8,120 | 8,560 | 8,090 | 8,200 | 198,200 | 273.33 |
| 2001-11-14 | 7,640 | 8,100 | 7,640 | 8,020 | 146,200 | 267.33 |
| 2001-11-13 | 7,300 | 7,570 | 7,300 | 7,550 | 53,500 | 251.67 |
| 2001-11-12 | 7,350 | 7,420 | 7,350 | 7,400 | 32,800 | 246.67 |
| 2001-11-09 | 7,340 | 7,540 | 7,340 | 7,470 | 84,700 | 249 |
| 2001-11-08 | 7,260 | 7,500 | 7,100 | 7,240 | 104,500 | 241.33 |
| 2001-11-07 | 7,340 | 7,530 | 7,220 | 7,300 | 169,000 | 243.33 |
| 2001-11-06 | 7,900 | 7,960 | 7,810 | 7,840 | 92,800 | 261.33 |
| 2001-11-05 | 8,310 | 8,330 | 7,820 | 7,970 | 83,600 | 265.67 |
| 2001-11-02 | 8,440 | 8,590 | 8,430 | 8,500 | 169,400 | 283.33 |
| 2001-11-01 | 8,560 | 8,850 | 8,560 | 8,640 | 175,500 | 288 |
| 2001-10-31 | 8,150 | 8,400 | 8,000 | 8,000 | 176,400 | 266.67 |
| 2001-10-30 | 7,900 | 7,980 | 7,700 | 7,700 | 58,500 | 256.67 |
| 2001-10-29 | 8,150 | 8,150 | 8,010 | 8,010 | 42,100 | 267 |
| 2001-10-26 | 8,280 | 8,290 | 8,030 | 8,180 | 78,200 | 272.67 |
| 2001-10-25 | 8,450 | 9,000 | 7,910 | 8,080 | 119,600 | 269.33 |
| 2001-10-24 | 8,360 | 8,570 | 8,330 | 8,450 | 45,900 | 281.67 |
| 2001-10-23 | 8,260 | 8,320 | 8,210 | 8,280 | 28,900 | 276 |
| 2001-10-22 | 8,090 | 8,380 | 8,080 | 8,160 | 41,200 | 272 |
| 2001-10-19 | 7,950 | 7,970 | 7,760 | 7,920 | 41,900 | 264 |
| 2001-10-18 | 7,990 | 7,990 | 7,910 | 7,970 | 45,300 | 265.67 |
| 2001-10-17 | 8,080 | 8,100 | 7,910 | 8,090 | 52,100 | 269.67 |
| 2001-10-16 | 7,940 | 8,050 | 7,900 | 8,040 | 41,100 | 268 |
| 2001-10-15 | 7,940 | 7,950 | 7,890 | 7,950 | 47,700 | 265 |
| 2001-10-12 | 8,180 | 8,200 | 7,910 | 7,950 | 58,700 | 265 |
| 2001-10-11 | 7,950 | 8,040 | 7,900 | 7,980 | 60,600 | 266 |
| 2001-10-10 | 8,050 | 8,050 | 7,780 | 7,840 | 32,700 | 261.33 |
| 2001-10-09 | 7,920 | 8,090 | 7,730 | 8,020 | 53,000 | 267.33 |
| 2001-10-05 | 7,500 | 7,820 | 7,380 | 7,820 | 64,600 | 260.67 |
| 2001-10-04 | 7,600 | 7,760 | 7,500 | 7,600 | 62,100 | 253.33 |
| 2001-10-03 | 7,850 | 7,850 | 7,500 | 7,600 | 38,800 | 253.33 |
| 2001-10-02 | 7,490 | 7,660 | 7,350 | 7,650 | 31,700 | 255 |
| 2001-10-01 | 7,240 | 7,450 | 7,010 | 7,390 | 46,100 | 246.33 |
| 2001-09-28 | 7,060 | 7,850 | 7,050 | 7,740 | 124,200 | 258 |
| 2001-09-27 | 6,800 | 7,170 | 6,800 | 7,160 | 50,800 | 238.67 |
| 2001-09-26 | 6,880 | 6,990 | 6,710 | 6,990 | 42,000 | 233 |
| 2001-09-25 | 6,760 | 6,900 | 6,720 | 6,880 | 60,900 | 229.33 |
| 2001-09-21 | 6,600 | 6,690 | 6,160 | 6,600 | 74,000 | 220 |
| 2001-09-20 | 6,850 | 7,100 | 6,750 | 7,090 | 91,400 | 236.33 |
| 2001-09-19 | 6,750 | 6,950 | 6,680 | 6,750 | 125,100 | 225 |
| 2001-09-18 | 6,900 | 7,050 | 6,850 | 6,950 | 89,900 | 231.67 |
| 2001-09-17 | 7,150 | 7,150 | 6,720 | 6,720 | 89,700 | 224 |
| 2001-09-14 | 7,500 | 7,700 | 7,000 | 7,350 | 75,400 | 245 |
| 2001-09-13 | 6,930 | 7,320 | 6,670 | 7,320 | 65,000 | 244 |
| 2001-09-12 | 6,830 | 7,000 | 6,830 | 6,830 | 41,800 | 227.67 |
| 2001-09-11 | 7,450 | 7,450 | 7,080 | 7,330 | 65,900 | 244.33 |
| 2001-09-10 | 7,690 | 7,690 | 7,210 | 7,550 | 129,100 | 251.67 |
| 2001-09-07 | 7,310 | 7,990 | 7,300 | 7,990 | 122,800 | 266.33 |
| 2001-09-06 | 7,090 | 7,400 | 7,080 | 7,400 | 112,200 | 246.67 |
| 2001-09-05 | 7,240 | 7,240 | 7,030 | 7,100 | 109,900 | 236.67 |
| 2001-09-04 | 7,410 | 7,420 | 7,010 | 7,280 | 169,200 | 242.67 |
| 2001-09-03 | 8,120 | 8,120 | 7,390 | 7,610 | 104,600 | 253.67 |
| 2001-08-31 | 8,200 | 8,200 | 8,000 | 8,130 | 76,900 | 271 |
| 2001-08-30 | 8,150 | 8,300 | 8,110 | 8,300 | 34,600 | 276.67 |
| 2001-08-29 | 8,400 | 8,420 | 8,200 | 8,320 | 80,200 | 277.33 |
| 2001-08-28 | 8,350 | 8,500 | 8,290 | 8,500 | 79,200 | 283.33 |
| 2001-08-27 | 8,150 | 8,200 | 8,100 | 8,150 | 74,300 | 271.67 |
| 2001-08-24 | 8,490 | 8,600 | 8,350 | 8,410 | 91,600 | 280.33 |
| 2001-08-23 | 8,450 | 8,510 | 8,310 | 8,490 | 66,700 | 283 |
| 2001-08-22 | 8,800 | 8,800 | 8,510 | 8,750 | 38,200 | 291.67 |
| 2001-08-21 | 8,900 | 8,900 | 8,780 | 8,800 | 99,800 | 293.33 |
| 2001-08-20 | 8,900 | 8,960 | 8,760 | 8,900 | 86,500 | 296.67 |
| 2001-08-17 | 9,030 | 9,140 | 8,920 | 9,060 | 48,400 | 302 |
| 2001-08-16 | 9,050 | 9,050 | 8,810 | 8,930 | 62,500 | 297.67 |
| 2001-08-15 | 9,200 | 9,200 | 9,050 | 9,150 | 38,900 | 305 |
| 2001-08-14 | 8,900 | 9,300 | 8,850 | 9,100 | 90,200 | 303.33 |
| 2001-08-13 | 8,990 | 8,990 | 8,830 | 8,890 | 30,500 | 296.33 |
| 2001-08-10 | 9,160 | 9,200 | 8,820 | 8,900 | 67,900 | 296.67 |
| 2001-08-09 | 9,250 | 9,250 | 8,900 | 9,150 | 73,700 | 305 |
| 2001-08-08 | 9,430 | 9,430 | 9,230 | 9,270 | 132,300 | 309 |
| 2001-08-07 | 9,400 | 9,520 | 9,260 | 9,430 | 124,400 | 314.33 |
| 2001-08-06 | 9,690 | 9,740 | 9,570 | 9,580 | 65,100 | 319.33 |
| 2001-08-03 | 9,850 | 9,980 | 9,750 | 9,780 | 137,300 | 326 |
| 2001-08-02 | 9,750 | 9,970 | 9,730 | 9,840 | 95,900 | 328 |
| 2001-08-01 | 9,800 | 9,960 | 9,760 | 9,820 | 133,600 | 327.33 |
| 2001-07-31 | 10,000 | 10,100 | 9,970 | 10,100 | 76,500 | 336.67 |
| 2001-07-30 | 10,000 | 10,000 | 9,900 | 9,980 | 51,400 | 332.67 |
| 2001-07-27 | 10,140 | 10,140 | 9,960 | 10,100 | 46,800 | 336.67 |
| 2001-07-26 | 10,080 | 10,100 | 9,990 | 10,090 | 39,700 | 336.33 |
| 2001-07-25 | 9,750 | 9,990 | 9,750 | 9,780 | 35,700 | 326 |
| 2001-07-24 | 9,670 | 9,770 | 9,600 | 9,650 | 61,600 | 321.67 |
| 2001-07-23 | 9,920 | 9,920 | 9,650 | 9,770 | 55,400 | 325.67 |
| 2001-07-19 | 10,040 | 10,140 | 10,020 | 10,100 | 29,400 | 336.67 |
| 2001-07-18 | 9,920 | 10,030 | 9,900 | 9,940 | 63,200 | 331.33 |
| 2001-07-17 | 10,060 | 10,190 | 10,000 | 10,110 | 50,400 | 337 |
| 2001-07-16 | 10,400 | 10,550 | 10,400 | 10,460 | 42,400 | 348.67 |
| 2001-07-13 | 10,600 | 10,600 | 10,400 | 10,600 | 57,900 | 353.33 |
| 2001-07-12 | 10,350 | 10,570 | 10,290 | 10,570 | 131,800 | 352.33 |
| 2001-07-11 | 10,190 | 10,350 | 10,150 | 10,340 | 86,500 | 344.67 |
| 2001-07-10 | 10,140 | 10,250 | 10,090 | 10,250 | 69,400 | 341.67 |
| 2001-07-09 | 10,220 | 10,220 | 10,000 | 10,190 | 69,200 | 339.67 |
| 2001-07-06 | 10,080 | 10,290 | 9,980 | 10,230 | 115,100 | 341 |
| 2001-07-05 | 10,180 | 10,180 | 10,000 | 10,090 | 31,900 | 336.33 |
| 2001-07-04 | 10,100 | 10,250 | 9,850 | 10,250 | 176,800 | 341.67 |
| 2001-07-03 | 10,340 | 10,340 | 10,000 | 10,300 | 97,400 | 343.33 |
| 2001-07-02 | 10,350 | 10,350 | 10,100 | 10,300 | 84,800 | 343.33 |
| 2001-06-29 | 10,100 | 10,200 | 10,000 | 10,200 | 123,100 | 340 |
| 2001-06-28 | 10,000 | 10,090 | 9,900 | 10,050 | 72,700 | 335 |
| 2001-06-27 | 10,000 | 10,100 | 9,850 | 10,100 | 47,000 | 336.67 |
| 2001-06-26 | 9,760 | 9,940 | 9,680 | 9,940 | 85,900 | 331.33 |
| 2001-06-25 | 9,800 | 9,850 | 9,740 | 9,790 | 88,100 | 326.33 |
| 2001-06-22 | 9,800 | 10,050 | 9,740 | 9,800 | 120,700 | 326.67 |
| 2001-06-21 | 9,660 | 9,800 | 9,530 | 9,780 | 102,600 | 326 |
| 2001-06-20 | 9,770 | 9,770 | 9,660 | 9,660 | 96,300 | 322 |
| 2001-06-19 | 9,840 | 9,900 | 9,720 | 9,770 | 69,000 | 325.67 |
| 2001-06-18 | 9,810 | 9,860 | 9,700 | 9,800 | 35,000 | 326.67 |
| 2001-06-15 | 10,100 | 10,100 | 9,950 | 10,100 | 90,700 | 336.67 |
| 2001-06-14 | 10,000 | 10,170 | 9,980 | 10,120 | 73,200 | 337.33 |
| 2001-06-13 | 9,980 | 10,060 | 9,950 | 10,000 | 87,600 | 333.33 |
| 2001-06-12 | 10,040 | 10,050 | 9,930 | 9,980 | 138,500 | 332.67 |
| 2001-06-11 | 10,150 | 10,180 | 10,020 | 10,100 | 60,900 | 336.67 |
| 2001-06-08 | 10,180 | 10,250 | 10,050 | 10,200 | 156,900 | 340 |
| 2001-06-07 | 10,060 | 10,070 | 9,990 | 10,050 | 105,700 | 335 |
| 2001-06-06 | 10,190 | 10,190 | 10,050 | 10,050 | 134,200 | 335 |
| 2001-06-05 | 10,080 | 10,170 | 9,970 | 10,170 | 178,400 | 339 |
| 2001-06-04 | 10,000 | 10,190 | 9,830 | 10,190 | 529,001 | 339.67 |
| 2001-06-01 | 10,640 | 10,640 | 10,270 | 10,270 | 61,900 | 342.33 |
| 2001-05-31 | 10,500 | 10,600 | 10,350 | 10,600 | 40,000 | 353.33 |
| 2001-05-30 | 10,590 | 10,700 | 10,500 | 10,650 | 39,400 | 355 |
| 2001-05-29 | 10,390 | 10,550 | 10,350 | 10,540 | 47,300 | 351.33 |
| 2001-05-28 | 10,800 | 10,800 | 10,390 | 10,390 | 22,300 | 346.33 |
| 2001-05-25 | 10,700 | 10,850 | 10,350 | 10,400 | 87,400 | 346.67 |
| 2001-05-24 | 10,100 | 10,300 | 10,100 | 10,300 | 58,600 | 343.33 |
| 2001-05-23 | 10,430 | 10,430 | 10,290 | 10,300 | 71,300 | 343.33 |
| 2001-05-22 | 10,990 | 11,100 | 10,610 | 10,640 | 129,100 | 354.67 |
| 2001-05-21 | 10,900 | 11,190 | 10,710 | 11,190 | 136,300 | 373 |
| 2001-05-18 | 10,760 | 10,850 | 10,500 | 10,500 | 103,600 | 350 |
| 2001-05-17 | 10,390 | 10,990 | 10,380 | 10,970 | 128,700 | 365.67 |
| 2001-05-16 | 10,110 | 10,450 | 10,110 | 10,390 | 225,000 | 346.33 |
| 2001-05-15 | 10,050 | 10,160 | 10,030 | 10,110 | 195,200 | 337 |
| 2001-05-14 | 10,050 | 10,200 | 10,000 | 10,050 | 72,300 | 335 |
| 2001-05-11 | 10,000 | 10,060 | 9,880 | 10,050 | 184,500 | 335 |
| 2001-05-10 | 9,790 | 9,990 | 9,690 | 9,880 | 58,400 | 329.33 |
| 2001-05-09 | 9,800 | 9,800 | 9,700 | 9,800 | 35,500 | 326.67 |
| 2001-05-08 | 10,000 | 10,000 | 9,810 | 9,810 | 128,100 | 327 |
| 2001-05-07 | 9,400 | 9,800 | 9,300 | 9,800 | 208,500 | 326.67 |
| 2001-05-02 | 9,000 | 9,100 | 8,830 | 9,000 | 194,100 | 300 |
| 2001-05-01 | 10,100 | 10,140 | 8,710 | 9,490 | 190,600 | 316.33 |
| 2001-04-27 | 10,110 | 10,400 | 10,000 | 10,140 | 181,200 | 338 |
| 2001-04-26 | 9,400 | 10,400 | 9,400 | 9,800 | 285,600 | 326.67 |
| 2001-04-25 | 8,990 | 9,400 | 8,920 | 9,400 | 142,600 | 313.33 |
| 2001-04-24 | 8,690 | 8,900 | 8,400 | 8,400 | 77,400 | 280 |
| 2001-04-23 | 8,700 | 8,850 | 8,640 | 8,810 | 80,500 | 293.67 |
| 2001-04-20 | 8,650 | 8,670 | 8,470 | 8,530 | 36,200 | 284.33 |
| 2001-04-19 | 8,300 | 8,800 | 8,200 | 8,350 | 128,600 | 278.33 |
| 2001-04-18 | 8,010 | 8,100 | 8,000 | 8,090 | 126,500 | 269.67 |
| 2001-04-17 | 8,010 | 8,010 | 7,980 | 7,990 | 69,800 | 266.33 |
| 2001-04-16 | 8,020 | 8,110 | 7,990 | 8,050 | 55,000 | 268.33 |
| 2001-04-13 | 8,100 | 8,200 | 8,040 | 8,040 | 45,500 | 268 |
| 2001-04-12 | 8,300 | 8,300 | 8,140 | 8,300 | 27,300 | 276.67 |
| 2001-04-11 | 8,250 | 8,350 | 8,210 | 8,250 | 64,600 | 275 |
| 2001-04-10 | 8,300 | 8,300 | 8,210 | 8,250 | 45,900 | 275 |
| 2001-04-09 | 8,750 | 8,750 | 8,350 | 8,490 | 56,400 | 283 |
| 2001-04-06 | 8,800 | 8,800 | 8,640 | 8,740 | 90,500 | 291.33 |
| 2001-04-05 | 8,600 | 8,600 | 8,320 | 8,500 | 84,900 | 283.33 |
| 2001-04-04 | 8,400 | 8,400 | 8,160 | 8,160 | 83,300 | 272 |
| 2001-04-03 | 8,270 | 8,270 | 7,950 | 8,090 | 119,700 | 269.67 |
| 2001-04-02 | 8,700 | 8,700 | 8,260 | 8,530 | 66,000 | 284.33 |
| 2001-03-30 | 8,700 | 8,900 | 8,580 | 8,700 | 93,100 | 290 |
| 2001-03-29 | 8,890 | 8,970 | 8,760 | 8,880 | 39,600 | 296 |
| 2001-03-28 | 8,990 | 9,010 | 8,880 | 8,990 | 51,600 | 299.67 |
| 2001-03-27 | 8,990 | 8,990 | 8,620 | 8,990 | 56,100 | 299.67 |
| 2001-03-26 | 9,000 | 9,200 | 8,620 | 9,200 | 70,900 | 306.67 |
| 2001-03-23 | 8,500 | 8,710 | 8,500 | 8,690 | 49,700 | 289.67 |
| 2001-03-22 | 9,200 | 9,450 | 8,650 | 8,750 | 70,100 | 291.67 |
| 2001-03-21 | 8,680 | 9,010 | 8,600 | 9,010 | 66,200 | 300.33 |
| 2001-03-19 | 8,420 | 8,750 | 8,420 | 8,580 | 58,200 | 286 |
| 2001-03-16 | 9,000 | 9,000 | 8,460 | 8,700 | 60,600 | 290 |
| 2001-03-15 | 8,690 | 8,700 | 8,490 | 8,590 | 35,900 | 286.33 |
| 2001-03-14 | 8,600 | 8,700 | 8,420 | 8,490 | 28,400 | 283 |
| 2001-03-13 | 8,740 | 8,850 | 8,460 | 8,700 | 22,800 | 290 |
| 2001-03-12 | 9,000 | 9,000 | 8,900 | 8,940 | 53,000 | 298 |
| 2001-03-09 | 8,920 | 9,050 | 8,850 | 8,940 | 153,900 | 298 |
| 2001-03-08 | 9,260 | 9,290 | 9,050 | 9,100 | 31,300 | 303.33 |
| 2001-03-07 | 9,250 | 9,350 | 9,100 | 9,250 | 31,100 | 308.33 |
| 2001-03-06 | 9,130 | 9,500 | 9,130 | 9,290 | 23,700 | 309.67 |
| 2001-03-05 | 9,210 | 9,210 | 8,970 | 9,100 | 31,800 | 303.33 |
| 2001-03-02 | 9,700 | 9,710 | 8,960 | 9,110 | 81,100 | 303.67 |
| 2001-03-01 | 9,200 | 10,000 | 9,200 | 9,900 | 91,900 | 330 |
| 2001-02-28 | 9,250 | 9,300 | 8,710 | 9,300 | 46,400 | 310 |
| 2001-02-27 | 9,250 | 9,800 | 9,250 | 9,400 | 77,700 | 313.33 |
| 2001-02-26 | 9,100 | 9,250 | 9,090 | 9,250 | 39,600 | 308.33 |
| 2001-02-23 | 8,700 | 9,200 | 8,700 | 9,200 | 12,700 | 306.67 |
| 2001-02-22 | 8,500 | 8,940 | 8,450 | 8,800 | 40,700 | 293.33 |
| 2001-02-21 | 8,600 | 8,610 | 8,400 | 8,590 | 6,300 | 286.33 |
| 2001-02-20 | 8,910 | 9,000 | 8,890 | 9,000 | 18,000 | 300 |
| 2001-02-19 | 8,900 | 9,010 | 8,800 | 9,010 | 24,100 | 300.33 |
| 2001-02-16 | 9,100 | 9,300 | 8,900 | 9,000 | 19,400 | 300 |
| 2001-02-15 | 8,250 | 8,800 | 8,250 | 8,800 | 42,000 | 293.33 |
| 2001-02-14 | 8,570 | 8,570 | 8,230 | 8,230 | 82,800 | 274.33 |
| 2001-02-13 | 8,510 | 8,620 | 8,500 | 8,560 | 118,900 | 285.33 |
| 2001-02-09 | 8,510 | 8,800 | 8,510 | 8,510 | 51,600 | 283.67 |
| 2001-02-08 | 8,670 | 8,680 | 8,510 | 8,510 | 25,100 | 283.67 |
| 2001-02-07 | 8,580 | 8,750 | 8,500 | 8,680 | 23,100 | 289.33 |
| 2001-02-06 | 8,990 | 8,990 | 8,860 | 8,980 | 23,800 | 299.33 |
| 2001-02-05 | 8,900 | 9,150 | 8,900 | 9,150 | 19,900 | 305 |
| 2001-02-02 | 9,700 | 9,710 | 9,450 | 9,500 | 45,500 | 316.67 |
| 2001-02-01 | 9,200 | 10,000 | 9,150 | 9,700 | 87,500 | 323.33 |
| 2001-01-31 | 9,200 | 9,200 | 9,010 | 9,050 | 62,400 | 301.67 |
| 2001-01-30 | 9,000 | 9,200 | 8,940 | 8,980 | 102,600 | 299.33 |
| 2001-01-29 | 8,600 | 8,800 | 8,500 | 8,700 | 10,100 | 290 |
| 2001-01-26 | 9,050 | 9,050 | 8,940 | 8,950 | 38,600 | 298.33 |
| 2001-01-25 | 8,850 | 9,000 | 8,850 | 9,000 | 17,300 | 300 |
| 2001-01-24 | 8,870 | 9,000 | 8,710 | 8,740 | 71,300 | 291.33 |
| 2001-01-23 | 9,000 | 9,160 | 9,000 | 9,070 | 34,800 | 302.33 |
| 2001-01-22 | 9,100 | 9,200 | 9,000 | 9,200 | 75,600 | 306.67 |
| 2001-01-19 | 8,100 | 9,200 | 8,100 | 9,200 | 76,300 | 306.67 |
| 2001-01-18 | 7,750 | 8,200 | 7,750 | 8,200 | 48,500 | 273.33 |
| 2001-01-17 | 7,790 | 7,790 | 7,650 | 7,700 | 46,800 | 256.67 |
| 2001-01-16 | 7,950 | 7,950 | 7,780 | 7,950 | 35,300 | 265 |
| 2001-01-15 | 7,850 | 8,170 | 7,700 | 8,120 | 56,700 | 270.67 |
| 2001-01-12 | 7,900 | 8,100 | 7,850 | 7,900 | 40,500 | 263.33 |
| 2001-01-11 | 8,010 | 8,060 | 7,860 | 7,860 | 21,100 | 262 |
| 2001-01-10 | 8,080 | 8,080 | 7,850 | 7,900 | 23,000 | 263.33 |
| 2001-01-09 | 8,100 | 8,200 | 8,080 | 8,120 | 37,700 | 270.67 |
| 2001-01-05 | 8,340 | 8,600 | 8,320 | 8,420 | 27,200 | 280.67 |
| 2001-01-04 | 8,610 | 8,810 | 8,310 | 8,310 | 29,300 | 277 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
