9861 (株)吉野家ホールディングス 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 | 183,000 | 184,000 | 181,000 | 181,000 | 564 | 1,810 |
| 2001-12-27 | 181,000 | 183,000 | 180,000 | 183,000 | 396 | 1,830 |
| 2001-12-26 | 185,000 | 185,000 | 183,000 | 183,000 | 214 | 1,830 |
| 2001-12-25 | 185,000 | 186,000 | 183,000 | 185,000 | 558 | 1,850 |
| 2001-12-21 | 183,000 | 185,000 | 182,000 | 185,000 | 705 | 1,850 |
| 2001-12-20 | 187,000 | 187,000 | 180,000 | 182,000 | 1,748 | 1,820 |
| 2001-12-19 | 188,000 | 189,000 | 187,000 | 188,000 | 288 | 1,880 |
| 2001-12-18 | 190,000 | 190,000 | 186,000 | 190,000 | 607 | 1,900 |
| 2001-12-17 | 189,000 | 190,000 | 187,000 | 188,000 | 597 | 1,880 |
| 2001-12-14 | 188,000 | 191,000 | 188,000 | 191,000 | 1,180 | 1,910 |
| 2001-12-13 | 190,000 | 191,000 | 189,000 | 190,000 | 774 | 1,900 |
| 2001-12-12 | 188,000 | 191,000 | 187,000 | 188,000 | 1,519 | 1,880 |
| 2001-12-11 | 188,000 | 190,000 | 188,000 | 188,000 | 1,372 | 1,880 |
| 2001-12-10 | 189,000 | 190,000 | 187,000 | 189,000 | 749 | 1,890 |
| 2001-12-07 | 190,000 | 190,000 | 187,000 | 188,000 | 1,099 | 1,880 |
| 2001-12-06 | 189,000 | 190,000 | 187,000 | 188,000 | 801 | 1,880 |
| 2001-12-05 | 191,000 | 191,000 | 187,000 | 189,000 | 732 | 1,890 |
| 2001-12-04 | 192,000 | 192,000 | 186,000 | 189,000 | 688 | 1,890 |
| 2001-12-03 | 194,000 | 194,000 | 186,000 | 190,000 | 1,433 | 1,900 |
| 2001-11-30 | 196,000 | 197,000 | 190,000 | 196,000 | 1,131 | 1,960 |
| 2001-11-29 | 193,000 | 196,000 | 192,000 | 196,000 | 1,159 | 1,960 |
| 2001-11-28 | 193,000 | 193,000 | 188,000 | 192,000 | 1,015 | 1,920 |
| 2001-11-27 | 191,000 | 192,000 | 190,000 | 192,000 | 633 | 1,920 |
| 2001-11-26 | 189,000 | 193,000 | 189,000 | 190,000 | 1,054 | 1,900 |
| 2001-11-22 | 184,000 | 188,000 | 184,000 | 187,000 | 1,303 | 1,870 |
| 2001-11-21 | 190,000 | 190,000 | 180,000 | 183,000 | 3,096 | 1,830 |
| 2001-11-20 | 194,000 | 194,000 | 188,000 | 189,000 | 835 | 1,890 |
| 2001-11-19 | 192,000 | 193,000 | 191,000 | 192,000 | 1,072 | 1,920 |
| 2001-11-16 | 190,000 | 191,000 | 188,000 | 189,000 | 1,477 | 1,890 |
| 2001-11-15 | 189,000 | 189,000 | 186,000 | 188,000 | 584 | 1,880 |
| 2001-11-14 | 186,000 | 188,000 | 185,000 | 186,000 | 877 | 1,860 |
| 2001-11-13 | 185,000 | 187,000 | 184,000 | 186,000 | 693 | 1,860 |
| 2001-11-12 | 187,000 | 190,000 | 186,000 | 187,000 | 603 | 1,870 |
| 2001-11-09 | 190,000 | 190,000 | 187,000 | 188,000 | 410 | 1,880 |
| 2001-11-08 | 184,000 | 191,000 | 183,000 | 190,000 | 1,195 | 1,900 |
| 2001-11-07 | 188,000 | 190,000 | 184,000 | 186,000 | 1,329 | 1,860 |
| 2001-11-06 | 192,000 | 193,000 | 187,000 | 188,000 | 1,293 | 1,880 |
| 2001-11-05 | 193,000 | 194,000 | 189,000 | 190,000 | 1,290 | 1,900 |
| 2001-11-02 | 199,000 | 199,000 | 192,000 | 194,000 | 603 | 1,940 |
| 2001-11-01 | 200,000 | 200,000 | 196,000 | 196,000 | 502 | 1,960 |
| 2001-10-31 | 196,000 | 199,000 | 195,000 | 198,000 | 830 | 1,980 |
| 2001-10-30 | 195,000 | 197,000 | 193,000 | 195,000 | 352 | 1,950 |
| 2001-10-29 | 192,000 | 196,000 | 192,000 | 195,000 | 844 | 1,950 |
| 2001-10-26 | 191,000 | 196,000 | 189,000 | 191,000 | 1,100 | 1,910 |
| 2001-10-25 | 192,000 | 197,000 | 189,000 | 190,000 | 2,030 | 1,900 |
| 2001-10-24 | 187,000 | 191,000 | 187,000 | 191,000 | 653 | 1,910 |
| 2001-10-23 | 187,000 | 190,000 | 186,000 | 190,000 | 748 | 1,900 |
| 2001-10-22 | 187,000 | 191,000 | 186,000 | 187,000 | 1,048 | 1,870 |
| 2001-10-19 | 188,000 | 190,000 | 185,000 | 188,000 | 1,807 | 1,880 |
| 2001-10-18 | 187,000 | 189,000 | 183,000 | 184,000 | 3,006 | 1,840 |
| 2001-10-17 | 186,000 | 191,000 | 183,000 | 188,000 | 3,024 | 1,880 |
| 2001-10-16 | 186,000 | 188,000 | 182,000 | 183,000 | 1,394 | 1,830 |
| 2001-10-15 | 192,000 | 192,000 | 186,000 | 188,000 | 1,470 | 1,880 |
| 2001-10-12 | 195,000 | 195,000 | 175,000 | 181,000 | 4,752 | 1,810 |
| 2001-10-11 | 195,000 | 198,000 | 191,000 | 195,000 | 1,153 | 1,950 |
| 2001-10-10 | 197,000 | 200,000 | 193,000 | 197,000 | 2,980 | 1,970 |
| 2001-10-09 | 195,000 | 200,000 | 192,000 | 199,000 | 1,975 | 1,990 |
| 2001-10-05 | 188,000 | 190,000 | 187,000 | 188,000 | 1,104 | 1,880 |
| 2001-10-04 | 185,000 | 186,000 | 184,000 | 186,000 | 964 | 1,860 |
| 2001-10-03 | 184,000 | 185,000 | 182,000 | 182,000 | 956 | 1,820 |
| 2001-10-02 | 184,000 | 187,000 | 177,000 | 180,000 | 1,975 | 1,800 |
| 2001-10-01 | 183,000 | 188,000 | 181,000 | 184,000 | 666 | 1,840 |
| 2001-09-28 | 179,000 | 183,000 | 179,000 | 180,000 | 890 | 1,800 |
| 2001-09-27 | 181,000 | 185,000 | 180,000 | 183,000 | 1,180 | 1,830 |
| 2001-09-26 | 180,000 | 190,000 | 180,000 | 190,000 | 793 | 1,900 |
| 2001-09-25 | 182,000 | 183,000 | 175,000 | 180,000 | 3,942 | 1,800 |
| 2001-09-21 | 192,000 | 194,000 | 188,000 | 190,000 | 788 | 1,900 |
| 2001-09-20 | 198,000 | 199,000 | 193,000 | 197,000 | 1,028 | 1,970 |
| 2001-09-19 | 199,000 | 200,000 | 197,000 | 199,000 | 1,159 | 1,990 |
| 2001-09-18 | 208,000 | 209,000 | 196,000 | 196,000 | 1,798 | 1,960 |
| 2001-09-17 | 187,000 | 198,000 | 186,000 | 194,000 | 1,497 | 1,940 |
| 2001-09-14 | 210,000 | 210,000 | 205,000 | 209,000 | 1,742 | 2,090 |
| 2001-09-13 | 185,000 | 199,000 | 184,000 | 199,000 | 1,253 | 1,990 |
| 2001-09-12 | 180,000 | 187,000 | 180,000 | 184,000 | 3,040 | 1,840 |
| 2001-09-11 | 184,000 | 200,000 | 182,000 | 200,000 | 8,429 | 2,000 |
| 2001-09-10 | 222,000 | 222,000 | 218,000 | 220,000 | 1,073 | 2,200 |
| 2001-09-07 | 212,000 | 222,000 | 210,000 | 218,000 | 2,107 | 2,180 |
| 2001-09-06 | 208,000 | 211,000 | 205,000 | 208,000 | 741 | 2,080 |
| 2001-09-05 | 200,000 | 207,000 | 198,000 | 207,000 | 846 | 2,070 |
| 2001-09-04 | 205,000 | 205,000 | 191,000 | 200,000 | 1,334 | 2,000 |
| 2001-09-03 | 209,000 | 209,000 | 206,000 | 206,000 | 578 | 2,060 |
| 2001-08-31 | 208,000 | 209,000 | 206,000 | 209,000 | 560 | 2,090 |
| 2001-08-30 | 205,000 | 208,000 | 205,000 | 208,000 | 472 | 2,080 |
| 2001-08-29 | 205,000 | 208,000 | 204,000 | 205,000 | 735 | 2,050 |
| 2001-08-28 | 205,000 | 211,000 | 202,000 | 210,000 | 1,110 | 2,100 |
| 2001-08-27 | 219,000 | 220,000 | 214,000 | 215,000 | 1,566 | 2,150 |
| 2001-08-24 | 219,000 | 221,000 | 216,000 | 216,000 | 1,390 | 2,160 |
| 2001-08-23 | 223,000 | 223,000 | 215,000 | 219,000 | 2,129 | 2,190 |
| 2001-08-22 | 233,000 | 233,000 | 221,000 | 223,000 | 1,619 | 2,230 |
| 2001-08-21 | 229,000 | 232,000 | 225,000 | 232,000 | 3,169 | 2,320 |
| 2001-08-20 | 220,000 | 228,000 | 219,000 | 226,000 | 3,244 | 2,260 |
| 2001-08-17 | 217,000 | 222,000 | 216,000 | 218,000 | 2,263 | 2,180 |
| 2001-08-16 | 211,000 | 217,000 | 210,000 | 217,000 | 2,285 | 2,170 |
| 2001-08-15 | 207,000 | 212,000 | 206,000 | 211,000 | 1,306 | 2,110 |
| 2001-08-14 | 207,000 | 208,000 | 205,000 | 207,000 | 727 | 2,070 |
| 2001-08-13 | 208,000 | 208,000 | 205,000 | 205,000 | 528 | 2,050 |
| 2001-08-10 | 206,000 | 209,000 | 205,000 | 206,000 | 856 | 2,060 |
| 2001-08-09 | 207,000 | 207,000 | 203,000 | 203,000 | 646 | 2,030 |
| 2001-08-08 | 208,000 | 210,000 | 206,000 | 208,000 | 1,078 | 2,080 |
| 2001-08-07 | 209,000 | 209,000 | 205,000 | 206,000 | 1,146 | 2,060 |
| 2001-08-06 | 208,000 | 208,000 | 205,000 | 208,000 | 813 | 2,080 |
| 2001-08-03 | 205,000 | 209,000 | 205,000 | 205,000 | 1,497 | 2,050 |
| 2001-08-02 | 205,000 | 207,000 | 203,000 | 207,000 | 910 | 2,070 |
| 2001-08-01 | 204,000 | 205,000 | 200,000 | 203,000 | 963 | 2,030 |
| 2001-07-31 | 201,000 | 203,000 | 198,000 | 200,000 | 1,342 | 2,000 |
| 2001-07-30 | 202,000 | 202,000 | 198,000 | 199,000 | 1,007 | 1,990 |
| 2001-07-27 | 194,000 | 198,000 | 193,000 | 196,000 | 1,197 | 1,960 |
| 2001-07-26 | 185,000 | 191,000 | 185,000 | 190,000 | 946 | 1,900 |
| 2001-07-25 | 185,000 | 188,000 | 184,000 | 187,000 | 600 | 1,870 |
| 2001-07-24 | 180,000 | 183,000 | 179,000 | 183,000 | 644 | 1,830 |
| 2001-07-23 | 183,000 | 184,000 | 178,000 | 180,000 | 958 | 1,800 |
| 2001-07-19 | 185,000 | 188,000 | 185,000 | 186,000 | 1,239 | 1,860 |
| 2001-07-18 | 190,000 | 191,000 | 186,000 | 186,000 | 1,080 | 1,860 |
| 2001-07-17 | 198,000 | 198,000 | 191,000 | 191,000 | 729 | 1,910 |
| 2001-07-16 | 200,000 | 201,000 | 198,000 | 198,000 | 661 | 1,980 |
| 2001-07-13 | 202,000 | 203,000 | 198,000 | 201,000 | 438 | 2,010 |
| 2001-07-12 | 203,000 | 204,000 | 201,000 | 202,000 | 340 | 2,020 |
| 2001-07-11 | 206,000 | 206,000 | 202,000 | 202,000 | 471 | 2,020 |
| 2001-07-10 | 202,000 | 206,000 | 201,000 | 206,000 | 1,921 | 2,060 |
| 2001-07-09 | 203,000 | 204,000 | 198,000 | 201,000 | 1,397 | 2,010 |
| 2001-07-06 | 212,000 | 214,000 | 205,000 | 207,000 | 4,819 | 2,070 |
| 2001-07-05 | 198,000 | 210,000 | 198,000 | 208,000 | 2,161 | 2,080 |
| 2001-07-04 | 199,000 | 199,000 | 197,000 | 197,000 | 842 | 1,970 |
| 2001-07-03 | 199,000 | 199,000 | 197,000 | 198,000 | 385 | 1,980 |
| 2001-07-02 | 199,000 | 200,000 | 196,000 | 199,000 | 636 | 1,990 |
| 2001-06-29 | 200,000 | 200,000 | 198,000 | 200,000 | 710 | 2,000 |
| 2001-06-28 | 198,000 | 200,000 | 197,000 | 200,000 | 1,609 | 2,000 |
| 2001-06-27 | 195,000 | 197,000 | 194,000 | 197,000 | 766 | 1,970 |
| 2001-06-26 | 194,000 | 195,000 | 193,000 | 195,000 | 927 | 1,950 |
| 2001-06-25 | 194,000 | 195,000 | 192,000 | 193,000 | 1,211 | 1,930 |
| 2001-06-22 | 193,000 | 195,000 | 191,000 | 195,000 | 926 | 1,950 |
| 2001-06-21 | 192,000 | 193,000 | 191,000 | 192,000 | 284 | 1,920 |
| 2001-06-20 | 190,000 | 194,000 | 190,000 | 193,000 | 1,611 | 1,930 |
| 2001-06-19 | 191,000 | 191,000 | 189,000 | 191,000 | 532 | 1,910 |
| 2001-06-18 | 189,000 | 191,000 | 189,000 | 191,000 | 549 | 1,910 |
| 2001-06-15 | 190,000 | 191,000 | 187,000 | 188,000 | 554 | 1,880 |
| 2001-06-14 | 189,000 | 191,000 | 189,000 | 191,000 | 734 | 1,910 |
| 2001-06-13 | 186,000 | 190,000 | 186,000 | 189,000 | 900 | 1,890 |
| 2001-06-12 | 188,000 | 189,000 | 185,000 | 185,000 | 647 | 1,850 |
| 2001-06-11 | 187,000 | 189,000 | 186,000 | 188,000 | 287 | 1,880 |
| 2001-06-08 | 189,000 | 189,000 | 185,000 | 185,000 | 1,494 | 1,850 |
| 2001-06-07 | 188,000 | 188,000 | 185,000 | 188,000 | 1,048 | 1,880 |
| 2001-06-06 | 187,000 | 188,000 | 185,000 | 185,000 | 749 | 1,850 |
| 2001-06-05 | 183,000 | 188,000 | 183,000 | 185,000 | 2,048 | 1,850 |
| 2001-06-04 | 182,000 | 183,000 | 180,000 | 182,000 | 794 | 1,820 |
| 2001-06-01 | 180,000 | 182,000 | 179,000 | 181,000 | 1,422 | 1,810 |
| 2001-05-31 | 181,000 | 181,000 | 177,000 | 177,000 | 967 | 1,770 |
| 2001-05-30 | 180,000 | 181,000 | 179,000 | 180,000 | 1,234 | 1,800 |
| 2001-05-29 | 180,000 | 181,000 | 179,000 | 181,000 | 748 | 1,810 |
| 2001-05-28 | 179,000 | 180,000 | 178,000 | 180,000 | 580 | 1,800 |
| 2001-05-25 | 177,000 | 180,000 | 176,000 | 179,000 | 705 | 1,790 |
| 2001-05-24 | 173,000 | 176,000 | 173,000 | 175,000 | 804 | 1,750 |
| 2001-05-23 | 180,000 | 181,000 | 173,000 | 174,000 | 1,395 | 1,740 |
| 2001-05-22 | 180,000 | 181,000 | 178,000 | 178,000 | 639 | 1,780 |
| 2001-05-21 | 178,000 | 181,000 | 176,000 | 178,000 | 1,325 | 1,780 |
| 2001-05-18 | 182,000 | 183,000 | 180,000 | 181,000 | 959 | 1,810 |
| 2001-05-17 | 178,000 | 182,000 | 178,000 | 182,000 | 740 | 1,820 |
| 2001-05-16 | 180,000 | 181,000 | 177,000 | 179,000 | 1,274 | 1,790 |
| 2001-05-15 | 175,000 | 182,000 | 175,000 | 180,000 | 1,031 | 1,800 |
| 2001-05-14 | 176,000 | 178,000 | 175,000 | 176,000 | 698 | 1,760 |
| 2001-05-11 | 177,000 | 179,000 | 175,000 | 175,000 | 354 | 1,750 |
| 2001-05-10 | 181,000 | 181,000 | 177,000 | 178,000 | 400 | 1,780 |
| 2001-05-09 | 180,000 | 181,000 | 175,000 | 181,000 | 665 | 1,810 |
| 2001-05-08 | 182,000 | 182,000 | 178,000 | 181,000 | 1,172 | 1,810 |
| 2001-05-07 | 180,000 | 182,000 | 179,000 | 181,000 | 1,031 | 1,810 |
| 2001-05-02 | 178,000 | 179,000 | 176,000 | 178,000 | 477 | 1,780 |
| 2001-05-01 | 176,000 | 179,000 | 176,000 | 178,000 | 651 | 1,780 |
| 2001-04-27 | 172,000 | 179,000 | 171,000 | 179,000 | 1,938 | 1,790 |
| 2001-04-26 | 167,000 | 170,000 | 165,000 | 168,000 | 1,419 | 1,680 |
| 2001-04-25 | 167,000 | 167,000 | 165,000 | 165,000 | 983 | 1,650 |
| 2001-04-24 | 165,000 | 167,000 | 164,000 | 167,000 | 1,694 | 1,670 |
| 2001-04-23 | 166,000 | 166,000 | 164,000 | 165,000 | 1,193 | 1,650 |
| 2001-04-20 | 168,000 | 168,000 | 165,000 | 166,000 | 1,205 | 1,660 |
| 2001-04-19 | 169,000 | 171,000 | 165,000 | 168,000 | 1,777 | 1,680 |
| 2001-04-18 | 168,000 | 168,000 | 165,000 | 168,000 | 1,704 | 1,680 |
| 2001-04-17 | 170,000 | 170,000 | 167,000 | 168,000 | 434 | 1,680 |
| 2001-04-16 | 171,000 | 171,000 | 168,000 | 168,000 | 597 | 1,680 |
| 2001-04-13 | 170,000 | 172,000 | 169,000 | 170,000 | 524 | 1,700 |
| 2001-04-12 | 170,000 | 172,000 | 168,000 | 169,000 | 843 | 1,690 |
| 2001-04-11 | 172,000 | 173,000 | 169,000 | 169,000 | 1,089 | 1,690 |
| 2001-04-10 | 182,000 | 183,000 | 172,000 | 173,000 | 1,788 | 1,730 |
| 2001-04-09 | 180,000 | 180,000 | 174,000 | 175,000 | 517 | 1,750 |
| 2001-04-06 | 176,000 | 178,000 | 173,000 | 177,000 | 513 | 1,770 |
| 2001-04-05 | 175,000 | 175,000 | 171,000 | 171,000 | 407 | 1,710 |
| 2001-04-04 | 175,000 | 175,000 | 171,000 | 171,000 | 484 | 1,710 |
| 2001-04-03 | 172,000 | 178,000 | 170,000 | 178,000 | 1,124 | 1,780 |
| 2001-04-02 | 178,000 | 179,000 | 172,000 | 172,000 | 642 | 1,720 |
| 2001-03-30 | 181,000 | 182,000 | 175,000 | 175,000 | 438 | 1,750 |
| 2001-03-29 | 179,000 | 180,000 | 177,000 | 180,000 | 649 | 1,800 |
| 2001-03-28 | 179,000 | 180,000 | 177,000 | 177,000 | 458 | 1,770 |
| 2001-03-27 | 180,000 | 180,000 | 176,000 | 179,000 | 787 | 1,790 |
| 2001-03-26 | 170,000 | 180,000 | 168,000 | 180,000 | 1,278 | 1,800 |
| 2001-03-23 | 161,000 | 165,000 | 161,000 | 165,000 | 636 | 1,650 |
| 2001-03-22 | 160,000 | 165,000 | 160,000 | 165,000 | 976 | 1,650 |
| 2001-03-21 | 160,000 | 165,000 | 159,000 | 165,000 | 930 | 1,650 |
| 2001-03-19 | 162,000 | 163,000 | 160,000 | 160,000 | 640 | 1,600 |
| 2001-03-16 | 159,000 | 170,000 | 159,000 | 162,000 | 1,011 | 1,620 |
| 2001-03-15 | 158,000 | 159,000 | 154,000 | 159,000 | 922 | 1,590 |
| 2001-03-14 | 162,000 | 162,000 | 159,000 | 159,000 | 745 | 1,590 |
| 2001-03-13 | 160,000 | 162,000 | 157,000 | 162,000 | 665 | 1,620 |
| 2001-03-12 | 166,000 | 166,000 | 162,000 | 163,000 | 685 | 1,630 |
| 2001-03-09 | 168,000 | 171,000 | 166,000 | 167,000 | 1,036 | 1,670 |
| 2001-03-08 | 173,000 | 173,000 | 169,000 | 171,000 | 823 | 1,710 |
| 2001-03-07 | 179,000 | 180,000 | 172,000 | 173,000 | 529 | 1,730 |
| 2001-03-06 | 175,000 | 176,000 | 173,000 | 176,000 | 457 | 1,760 |
| 2001-03-05 | 178,000 | 179,000 | 172,000 | 173,000 | 445 | 1,730 |
| 2001-03-02 | 181,000 | 181,000 | 177,000 | 179,000 | 450 | 1,790 |
| 2001-03-01 | 180,000 | 182,000 | 177,000 | 181,000 | 920 | 1,810 |
| 2001-02-28 | 188,000 | 188,000 | 181,000 | 181,000 | 997 | 1,810 |
| 2001-02-27 | 191,000 | 192,000 | 188,000 | 188,000 | 495 | 1,880 |
| 2001-02-26 | 191,000 | 192,000 | 191,000 | 192,000 | 235 | 1,920 |
| 2001-02-23 | 193,000 | 194,000 | 192,000 | 194,000 | 433 | 1,940 |
| 2001-02-22 | 195,000 | 195,000 | 193,000 | 194,000 | 567 | 1,940 |
| 2001-02-21 | 195,000 | 195,000 | 193,000 | 194,000 | 1,123 | 1,940 |
| 2001-02-20 | 194,000 | 195,000 | 194,000 | 195,000 | 423 | 1,950 |
| 2001-02-19 | 194,000 | 195,000 | 194,000 | 195,000 | 327 | 1,950 |
| 2001-02-16 | 195,000 | 195,000 | 193,000 | 194,000 | 730 | 1,940 |
| 2001-02-15 | 195,000 | 196,000 | 194,000 | 194,000 | 833 | 1,940 |
| 2001-02-14 | 196,000 | 196,000 | 194,000 | 195,000 | 399 | 1,950 |
| 2001-02-13 | 198,000 | 198,000 | 194,000 | 196,000 | 439 | 1,960 |
| 2001-02-09 | 195,000 | 199,000 | 193,000 | 199,000 | 895 | 1,990 |
| 2001-02-08 | 197,000 | 197,000 | 194,000 | 195,000 | 244 | 1,950 |
| 2001-02-07 | 195,000 | 196,000 | 195,000 | 195,000 | 336 | 1,950 |
| 2001-02-06 | 195,000 | 198,000 | 194,000 | 194,000 | 321 | 1,940 |
| 2001-02-05 | 205,000 | 205,000 | 194,000 | 195,000 | 563 | 1,950 |
| 2001-02-02 | 198,000 | 205,000 | 197,000 | 202,000 | 512 | 2,020 |
| 2001-02-01 | 192,000 | 197,000 | 192,000 | 197,000 | 401 | 1,970 |
| 2001-01-31 | 192,000 | 193,000 | 191,000 | 193,000 | 178 | 1,930 |
| 2001-01-30 | 192,000 | 192,000 | 190,000 | 192,000 | 360 | 1,920 |
| 2001-01-29 | 192,000 | 194,000 | 191,000 | 191,000 | 553 | 1,910 |
| 2001-01-26 | 190,000 | 192,000 | 190,000 | 192,000 | 571 | 1,920 |
| 2001-01-25 | 190,000 | 192,000 | 190,000 | 192,000 | 380 | 1,920 |
| 2001-01-24 | 193,000 | 193,000 | 191,000 | 191,000 | 408 | 1,910 |
| 2001-01-23 | 192,000 | 193,000 | 191,000 | 193,000 | 271 | 1,930 |
| 2001-01-22 | 192,000 | 193,000 | 190,000 | 192,000 | 572 | 1,920 |
| 2001-01-19 | 194,000 | 194,000 | 191,000 | 192,000 | 411 | 1,920 |
| 2001-01-18 | 194,000 | 194,000 | 192,000 | 194,000 | 277 | 1,940 |
| 2001-01-17 | 193,000 | 194,000 | 191,000 | 193,000 | 276 | 1,930 |
| 2001-01-16 | 192,000 | 194,000 | 189,000 | 192,000 | 744 | 1,920 |
| 2001-01-15 | 195,000 | 196,000 | 192,000 | 192,000 | 385 | 1,920 |
| 2001-01-12 | 193,000 | 196,000 | 191,000 | 196,000 | 1,008 | 1,960 |
| 2001-01-11 | 198,000 | 199,000 | 189,000 | 193,000 | 1,065 | 1,930 |
| 2001-01-10 | 200,000 | 201,000 | 198,000 | 199,000 | 360 | 1,990 |
| 2001-01-09 | 207,000 | 207,000 | 200,000 | 201,000 | 628 | 2,010 |
| 2001-01-05 | 203,000 | 204,000 | 201,000 | 201,000 | 341 | 2,010 |
| 2001-01-04 | 210,000 | 212,000 | 203,000 | 203,000 | 206 | 2,030 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
