4751 (株)サイバーエージェント 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 | 344,992 | 350,016 | 343,008 | 350,016 | 20 | 27.35 |
| 2001-12-27 | 342,016 | 350,016 | 335,008 | 335,008 | 14 | 26.17 |
| 2001-12-26 | 330,016 | 344,992 | 326,016 | 326,016 | 9 | 25.47 |
| 2001-12-25 | 347,008 | 347,008 | 324,992 | 344,992 | 8 | 26.95 |
| 2001-12-21 | 331,008 | 348,000 | 331,008 | 348,000 | 52 | 27.19 |
| 2001-12-20 | 315,008 | 332,000 | 312,000 | 330,016 | 60 | 25.78 |
| 2001-12-19 | 320,000 | 320,000 | 310,016 | 315,008 | 26 | 24.61 |
| 2001-12-18 | 332,000 | 332,000 | 320,992 | 320,992 | 11 | 25.08 |
| 2001-12-17 | 316,000 | 330,016 | 310,016 | 330,016 | 26 | 25.78 |
| 2001-12-14 | 320,992 | 322,016 | 316,000 | 316,000 | 13 | 24.69 |
| 2001-12-13 | 324,992 | 328,992 | 320,000 | 328,992 | 6 | 25.70 |
| 2001-12-12 | 315,008 | 324,992 | 315,008 | 324,992 | 4 | 25.39 |
| 2001-12-11 | 315,008 | 315,008 | 310,016 | 310,016 | 38 | 24.22 |
| 2001-12-10 | 330,016 | 330,016 | 306,016 | 315,008 | 39 | 24.61 |
| 2001-12-07 | 316,000 | 330,016 | 310,016 | 330,016 | 67 | 25.78 |
| 2001-12-06 | 304,992 | 346,016 | 304,992 | 310,016 | 293 | 24.22 |
| 2001-12-05 | 310,016 | 315,008 | 304,000 | 304,000 | 134 | 23.75 |
| 2001-12-04 | 308,992 | 331,008 | 306,016 | 306,016 | 224 | 23.91 |
| 2001-12-03 | 339,008 | 339,008 | 303,008 | 304,000 | 171 | 23.75 |
| 2001-11-30 | 344,992 | 350,016 | 334,016 | 336,000 | 129 | 26.25 |
| 2001-11-29 | 358,016 | 359,008 | 338,016 | 338,016 | 101 | 26.41 |
| 2001-11-28 | 350,016 | 370,016 | 335,008 | 352,992 | 129 | 27.58 |
| 2001-11-27 | 310,016 | 320,000 | 310,016 | 320,000 | 10 | 25 |
| 2001-11-26 | 335,008 | 335,008 | 335,008 | 335,008 | 6 | 26.17 |
| 2001-11-21 | 350,016 | 350,016 | 350,016 | 350,016 | 2 | 27.35 |
| 2001-11-20 | 350,016 | 350,016 | 350,016 | 350,016 | 5 | 27.35 |
| 2001-11-19 | 358,016 | 358,016 | 350,016 | 350,016 | 14 | 27.35 |
| 2001-11-16 | 348,000 | 350,016 | 348,000 | 350,016 | 13 | 27.35 |
| 2001-11-15 | 350,016 | 350,016 | 348,000 | 348,000 | 11 | 27.19 |
| 2001-11-14 | 350,016 | 350,016 | 347,008 | 347,008 | 11 | 27.11 |
| 2001-11-13 | 350,016 | 350,016 | 350,016 | 350,016 | 12 | 27.35 |
| 2001-11-12 | 355,008 | 355,008 | 350,016 | 350,016 | 13 | 27.35 |
| 2001-11-09 | 360,000 | 360,000 | 350,016 | 350,016 | 5 | 27.35 |
| 2001-11-08 | 359,008 | 359,008 | 350,016 | 350,016 | 5 | 27.35 |
| 2001-11-07 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 28.13 |
| 2001-11-06 | 360,000 | 360,000 | 346,016 | 350,016 | 7 | 27.35 |
| 2001-11-05 | 360,000 | 360,000 | 350,016 | 350,016 | 7 | 27.35 |
| 2001-11-02 | 350,016 | 360,000 | 350,016 | 360,000 | 5 | 28.13 |
| 2001-11-01 | 348,000 | 348,000 | 346,016 | 346,016 | 2 | 27.03 |
| 2001-10-31 | 360,000 | 360,000 | 348,000 | 348,000 | 8 | 27.19 |
| 2001-10-30 | 360,000 | 360,000 | 360,000 | 360,000 | 2 | 28.13 |
| 2001-10-29 | 360,000 | 360,000 | 360,000 | 360,000 | 2 | 28.13 |
| 2001-10-26 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 28.13 |
| 2001-10-25 | 360,000 | 360,992 | 360,000 | 360,992 | 3 | 28.20 |
| 2001-10-24 | 364,992 | 370,016 | 364,992 | 364,992 | 12 | 28.52 |
| 2001-10-23 | 363,008 | 368,000 | 360,000 | 364,992 | 12 | 28.52 |
| 2001-10-22 | 344,992 | 360,000 | 340,000 | 360,000 | 23 | 28.13 |
| 2001-10-19 | 348,992 | 360,000 | 344,992 | 360,000 | 17 | 28.13 |
| 2001-10-18 | 348,992 | 348,992 | 343,008 | 344,992 | 11 | 26.95 |
| 2001-10-17 | 331,008 | 344,992 | 331,008 | 344,992 | 14 | 26.95 |
| 2001-10-16 | 330,016 | 330,016 | 330,016 | 330,016 | 3 | 25.78 |
| 2001-10-15 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 25 |
| 2001-10-12 | 340,000 | 344,992 | 340,000 | 340,000 | 4 | 26.56 |
| 2001-10-10 | 340,000 | 344,992 | 340,000 | 340,000 | 12 | 26.56 |
| 2001-10-09 | 350,016 | 350,016 | 340,000 | 340,000 | 14 | 26.56 |
| 2001-10-05 | 348,000 | 348,992 | 348,000 | 348,000 | 3 | 27.19 |
| 2001-10-04 | 310,016 | 312,992 | 310,016 | 312,992 | 32 | 24.45 |
| 2001-10-03 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 25 |
| 2001-10-02 | 320,000 | 320,000 | 320,000 | 320,000 | 8 | 25 |
| 2001-10-01 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 25 |
| 2001-09-27 | 300,000 | 300,000 | 296,000 | 300,000 | 11 | 23.44 |
| 2001-09-26 | 300,000 | 300,000 | 295,008 | 295,008 | 7 | 23.05 |
| 2001-09-25 | 324,992 | 324,992 | 320,000 | 320,000 | 7 | 25 |
| 2001-09-21 | 646,016 | 646,976 | 620,032 | 620,032 | 24 | 24.22 |
| 2001-09-20 | 640,000 | 649,024 | 622,016 | 649,024 | 8 | 25.35 |
| 2001-09-19 | 620,032 | 620,032 | 620,032 | 620,032 | 5 | 24.22 |
| 2001-09-18 | 609,984 | 609,984 | 590,016 | 590,016 | 9 | 23.05 |
| 2001-09-17 | 590,016 | 609,984 | 590,016 | 609,984 | 11 | 23.83 |
| 2001-09-14 | 609,984 | 609,984 | 609,984 | 609,984 | 2 | 23.83 |
| 2001-09-13 | 550,976 | 600,000 | 550,976 | 580,032 | 7 | 22.66 |
| 2001-09-12 | 600,000 | 600,000 | 600,000 | 600,000 | 21 | 23.44 |
| 2001-09-11 | 649,984 | 649,984 | 649,984 | 649,984 | 9 | 25.39 |
| 2001-09-10 | 649,984 | 649,984 | 649,984 | 649,984 | 6 | 25.39 |
| 2001-09-07 | 644,992 | 649,984 | 644,992 | 649,984 | 3 | 25.39 |
| 2001-09-06 | 630,016 | 644,992 | 620,032 | 644,992 | 7 | 25.20 |
| 2001-09-05 | 640,000 | 640,000 | 630,016 | 640,000 | 17 | 25 |
| 2001-09-04 | 620,032 | 620,032 | 609,984 | 611,008 | 20 | 23.87 |
| 2001-09-03 | 665,024 | 665,024 | 640,000 | 640,000 | 18 | 25 |
| 2001-08-31 | 665,024 | 665,024 | 665,024 | 665,024 | 5 | 25.98 |
| 2001-08-30 | 665,024 | 665,024 | 665,024 | 665,024 | 3 | 25.98 |
| 2001-08-29 | 665,024 | 665,024 | 665,024 | 665,024 | 2 | 25.98 |
| 2001-08-28 | 665,024 | 665,024 | 665,024 | 665,024 | 3 | 25.98 |
| 2001-08-27 | 660,032 | 660,032 | 660,032 | 660,032 | 2 | 25.78 |
| 2001-08-24 | 680,000 | 680,000 | 665,024 | 680,000 | 12 | 26.56 |
| 2001-08-23 | 680,000 | 680,000 | 665,024 | 665,024 | 16 | 25.98 |
| 2001-08-22 | 689,024 | 689,024 | 680,000 | 680,000 | 10 | 26.56 |
| 2001-08-21 | 689,984 | 689,984 | 689,984 | 689,984 | 2 | 26.95 |
| 2001-08-20 | 692,992 | 692,992 | 689,984 | 689,984 | 10 | 26.95 |
| 2001-08-17 | 692,032 | 692,032 | 689,984 | 689,984 | 5 | 26.95 |
| 2001-08-16 | 689,984 | 689,984 | 689,984 | 689,984 | 10 | 26.95 |
| 2001-08-15 | 700,032 | 700,032 | 689,984 | 689,984 | 32 | 26.95 |
| 2001-08-10 | 700,032 | 700,032 | 700,032 | 700,032 | 1 | 27.35 |
| 2001-08-09 | 700,992 | 700,992 | 699,008 | 700,032 | 43 | 27.35 |
| 2001-08-08 | 702,016 | 702,016 | 700,032 | 700,992 | 6 | 27.38 |
| 2001-08-06 | 712,000 | 712,000 | 712,000 | 712,000 | 1 | 27.81 |
| 2001-08-03 | 729,984 | 729,984 | 729,984 | 729,984 | 2 | 28.52 |
| 2001-08-02 | 729,984 | 729,984 | 729,984 | 729,984 | 1 | 28.52 |
| 2001-08-01 | 739,008 | 748,992 | 734,976 | 734,976 | 18 | 28.71 |
| 2001-07-31 | 720,000 | 729,984 | 720,000 | 729,984 | 15 | 28.52 |
| 2001-07-30 | 710,016 | 729,984 | 710,016 | 729,984 | 9 | 28.52 |
| 2001-07-27 | 700,032 | 710,016 | 700,032 | 710,016 | 6 | 27.74 |
| 2001-07-26 | 700,032 | 729,984 | 700,032 | 729,984 | 30 | 28.52 |
| 2001-07-25 | 729,984 | 729,984 | 700,032 | 729,984 | 33 | 28.52 |
| 2001-07-24 | 681,024 | 720,000 | 681,024 | 720,000 | 13 | 28.13 |
| 2001-07-23 | 689,024 | 689,024 | 684,992 | 686,016 | 31 | 26.80 |
| 2001-07-19 | 694,016 | 700,032 | 692,032 | 696,000 | 68 | 27.19 |
| 2001-07-18 | 692,992 | 697,024 | 692,992 | 697,024 | 33 | 27.23 |
| 2001-07-17 | 689,984 | 700,032 | 689,024 | 700,032 | 68 | 27.35 |
| 2001-07-16 | 684,032 | 689,984 | 684,032 | 689,984 | 7 | 26.95 |
| 2001-07-13 | 689,984 | 689,984 | 681,024 | 681,984 | 9 | 26.64 |
| 2001-07-12 | 688,000 | 689,984 | 678,016 | 689,984 | 12 | 26.95 |
| 2001-07-11 | 660,032 | 688,000 | 651,008 | 688,000 | 19 | 26.88 |
| 2001-07-10 | 648,000 | 651,008 | 648,000 | 651,008 | 3 | 25.43 |
| 2001-07-09 | 644,992 | 646,016 | 643,008 | 646,016 | 7 | 25.24 |
| 2001-07-06 | 651,008 | 660,032 | 649,984 | 654,976 | 15 | 25.59 |
| 2001-07-05 | 636,032 | 646,976 | 636,032 | 646,976 | 6 | 25.27 |
| 2001-07-04 | 660,032 | 660,032 | 635,008 | 635,008 | 23 | 24.81 |
| 2001-07-03 | 651,008 | 660,032 | 649,984 | 660,032 | 13 | 25.78 |
| 2001-07-02 | 656,000 | 656,000 | 640,000 | 649,984 | 13 | 25.39 |
| 2001-06-29 | 644,032 | 649,984 | 644,032 | 649,984 | 4 | 25.39 |
| 2001-06-28 | 649,984 | 649,984 | 649,984 | 649,984 | 2 | 25.39 |
| 2001-06-27 | 646,976 | 649,984 | 646,976 | 649,984 | 4 | 25.39 |
| 2001-06-26 | 638,016 | 638,016 | 636,032 | 636,992 | 28 | 24.88 |
| 2001-06-25 | 628,032 | 638,016 | 628,032 | 638,016 | 3 | 24.92 |
| 2001-06-22 | 620,032 | 625,984 | 620,032 | 625,984 | 6 | 24.45 |
| 2001-06-21 | 609,984 | 620,032 | 601,984 | 620,032 | 34 | 24.22 |
| 2001-06-20 | 611,008 | 611,008 | 601,024 | 609,984 | 9 | 23.83 |
| 2001-06-19 | 628,992 | 630,976 | 611,008 | 611,008 | 7 | 23.87 |
| 2001-06-18 | 638,976 | 640,000 | 635,008 | 640,000 | 12 | 25 |
| 2001-06-15 | 580,992 | 601,024 | 580,992 | 601,024 | 19 | 23.48 |
| 2001-06-13 | 580,992 | 585,984 | 580,992 | 585,024 | 7 | 22.85 |
| 2001-06-11 | 678,976 | 678,976 | 665,024 | 665,024 | 4 | 25.98 |
| 2001-06-08 | 590,016 | 680,000 | 590,016 | 680,000 | 38 | 26.56 |
| 2001-06-07 | 580,992 | 582,976 | 580,032 | 580,032 | 6 | 22.66 |
| 2001-06-06 | 600,000 | 620,032 | 580,992 | 580,992 | 11 | 22.70 |
| 2001-06-05 | 552,000 | 552,000 | 552,000 | 552,000 | 1 | 21.56 |
| 2001-06-04 | 569,984 | 569,984 | 532,032 | 550,016 | 20 | 21.49 |
| 2001-06-01 | 609,984 | 611,008 | 590,016 | 590,016 | 42 | 23.05 |
| 2001-05-31 | 609,984 | 609,984 | 601,024 | 601,024 | 8 | 23.48 |
| 2001-05-30 | 649,984 | 651,008 | 640,000 | 640,000 | 67 | 25 |
| 2001-05-29 | 649,984 | 649,984 | 649,984 | 649,984 | 9 | 25.39 |
| 2001-05-28 | 660,032 | 660,032 | 649,984 | 649,984 | 4 | 25.39 |
| 2001-05-25 | 660,032 | 668,032 | 660,032 | 668,032 | 9 | 26.10 |
| 2001-05-24 | 649,984 | 649,984 | 649,984 | 649,984 | 2 | 25.39 |
| 2001-05-23 | 649,984 | 649,984 | 649,984 | 649,984 | 3 | 25.39 |
| 2001-05-22 | 649,984 | 649,984 | 649,984 | 649,984 | 3 | 25.39 |
| 2001-05-21 | 649,984 | 649,984 | 649,984 | 649,984 | 28 | 25.39 |
| 2001-05-18 | 644,992 | 670,016 | 644,992 | 670,016 | 5 | 26.17 |
| 2001-05-16 | 643,008 | 643,008 | 643,008 | 643,008 | 1 | 25.12 |
| 2001-05-15 | 646,016 | 654,976 | 640,000 | 640,000 | 18 | 25 |
| 2001-05-14 | 665,024 | 665,024 | 644,992 | 644,992 | 13 | 25.20 |
| 2001-05-11 | 665,984 | 665,984 | 665,024 | 665,024 | 2 | 25.98 |
| 2001-05-10 | 665,024 | 665,024 | 665,024 | 665,024 | 2 | 25.98 |
| 2001-05-09 | 660,032 | 670,016 | 649,984 | 670,016 | 11 | 26.17 |
| 2001-05-08 | 660,032 | 675,008 | 649,984 | 649,984 | 27 | 25.39 |
| 2001-05-07 | 649,984 | 660,032 | 649,984 | 660,032 | 4 | 25.78 |
| 2001-05-02 | 649,984 | 649,984 | 648,000 | 649,984 | 9 | 25.39 |
| 2001-05-01 | 672,000 | 672,000 | 646,016 | 649,984 | 22 | 25.39 |
| 2001-04-27 | 640,000 | 641,984 | 640,000 | 640,000 | 7 | 25 |
| 2001-04-26 | 656,000 | 656,000 | 632,000 | 636,032 | 13 | 24.85 |
| 2001-04-25 | 689,024 | 689,024 | 654,976 | 654,976 | 41 | 25.59 |
| 2001-04-24 | 694,976 | 697,984 | 680,000 | 680,000 | 18 | 26.56 |
| 2001-04-23 | 700,032 | 700,032 | 670,016 | 700,032 | 28 | 27.35 |
| 2001-04-20 | 700,992 | 700,992 | 700,032 | 700,992 | 10 | 27.38 |
| 2001-04-19 | 700,032 | 700,032 | 683,008 | 683,008 | 18 | 26.68 |
| 2001-04-18 | 700,032 | 700,032 | 700,032 | 700,032 | 5 | 27.35 |
| 2001-04-17 | 700,032 | 700,032 | 700,032 | 700,032 | 10 | 27.35 |
| 2001-04-16 | 700,032 | 700,032 | 670,016 | 670,016 | 15 | 26.17 |
| 2001-04-13 | 720,000 | 720,000 | 689,984 | 700,032 | 13 | 27.35 |
| 2001-04-12 | 660,992 | 689,984 | 660,032 | 689,984 | 9 | 26.95 |
| 2001-04-11 | 652,032 | 662,976 | 649,984 | 660,992 | 19 | 25.82 |
| 2001-04-10 | 670,016 | 670,016 | 649,984 | 649,984 | 18 | 25.39 |
| 2001-04-09 | 670,016 | 670,016 | 649,984 | 649,984 | 48 | 25.39 |
| 2001-04-06 | 684,032 | 689,984 | 670,976 | 670,976 | 24 | 26.21 |
| 2001-04-05 | 681,984 | 697,984 | 660,992 | 697,984 | 12 | 27.27 |
| 2001-04-04 | 644,992 | 684,032 | 640,000 | 684,032 | 9 | 26.72 |
| 2001-04-03 | 684,992 | 700,032 | 681,984 | 684,992 | 20 | 26.76 |
| 2001-04-02 | 681,024 | 683,008 | 681,024 | 683,008 | 3 | 26.68 |
| 2001-03-30 | 721,024 | 724,992 | 700,032 | 724,992 | 14 | 28.32 |
| 2001-03-29 | 720,000 | 729,984 | 720,000 | 721,024 | 9 | 28.17 |
| 2001-03-28 | 721,024 | 740,032 | 716,992 | 729,984 | 35 | 28.52 |
| 2001-03-27 | 720,000 | 734,976 | 716,032 | 729,984 | 15 | 28.52 |
| 2001-03-26 | 702,976 | 782,976 | 700,032 | 782,976 | 40 | 30.59 |
| 2001-03-23 | 700,032 | 700,032 | 681,984 | 683,008 | 9 | 26.68 |
| 2001-03-22 | 700,032 | 700,992 | 700,032 | 700,992 | 19 | 27.38 |
| 2001-03-21 | 676,032 | 700,032 | 676,032 | 686,016 | 33 | 26.80 |
| 2001-03-19 | 681,024 | 700,032 | 681,024 | 696,000 | 32 | 27.19 |
| 2001-03-16 | 720,000 | 750,016 | 720,000 | 729,024 | 14 | 28.48 |
| 2001-03-15 | 662,976 | 680,000 | 660,032 | 680,000 | 36 | 26.56 |
| 2001-03-14 | 665,024 | 676,032 | 665,024 | 673,024 | 15 | 26.29 |
| 2001-03-13 | 660,992 | 665,024 | 630,016 | 664,000 | 53 | 25.94 |
| 2001-03-12 | 699,008 | 699,008 | 680,000 | 689,984 | 26 | 26.95 |
| 2001-03-09 | 681,024 | 692,032 | 681,024 | 689,984 | 18 | 26.95 |
| 2001-03-08 | 670,976 | 694,976 | 670,976 | 676,032 | 24 | 26.41 |
| 2001-03-07 | 700,992 | 700,992 | 667,008 | 667,008 | 30 | 26.06 |
| 2001-03-06 | 649,984 | 670,016 | 649,984 | 665,984 | 25 | 26.02 |
| 2001-03-05 | 649,984 | 660,032 | 649,984 | 649,984 | 29 | 25.39 |
| 2001-03-02 | 651,008 | 660,032 | 649,984 | 660,032 | 24 | 25.78 |
| 2001-03-01 | 665,984 | 665,984 | 651,008 | 651,008 | 32 | 25.43 |
| 2001-02-28 | 710,016 | 710,016 | 680,000 | 686,976 | 21 | 26.84 |
| 2001-02-27 | 710,016 | 729,984 | 710,016 | 716,032 | 23 | 27.97 |
| 2001-02-26 | 676,032 | 713,024 | 670,016 | 710,016 | 26 | 27.74 |
| 2001-02-23 | 689,024 | 689,984 | 665,984 | 676,032 | 22 | 26.41 |
| 2001-02-22 | 614,976 | 675,008 | 614,976 | 675,008 | 52 | 26.37 |
| 2001-02-21 | 700,032 | 700,032 | 660,992 | 665,024 | 59 | 25.98 |
| 2001-02-20 | 732,032 | 732,032 | 702,976 | 710,016 | 36 | 27.74 |
| 2001-02-19 | 720,000 | 740,032 | 710,016 | 721,984 | 26 | 28.20 |
| 2001-02-16 | 812,032 | 812,032 | 760,000 | 780,032 | 73 | 30.47 |
| 2001-02-15 | 758,976 | 830,016 | 750,016 | 812,032 | 233 | 31.72 |
| 2001-02-14 | 680,000 | 742,016 | 680,000 | 729,984 | 90 | 28.52 |
| 2001-02-13 | 670,976 | 689,984 | 656,000 | 670,976 | 42 | 26.21 |
| 2001-02-09 | 625,984 | 700,032 | 611,008 | 700,032 | 53 | 27.35 |
| 2001-02-08 | 720,000 | 720,000 | 625,024 | 649,984 | 110 | 25.39 |
| 2001-02-07 | 620,032 | 700,032 | 620,032 | 700,032 | 145 | 27.35 |
| 2001-02-06 | 561,024 | 609,984 | 556,032 | 600,000 | 78 | 23.44 |
| 2001-02-05 | 550,976 | 590,016 | 550,976 | 560,000 | 49 | 21.88 |
| 2001-02-02 | 544,000 | 590,016 | 540,032 | 580,032 | 70 | 22.66 |
| 2001-02-01 | 588,992 | 588,992 | 552,000 | 553,984 | 57 | 21.64 |
| 2001-01-31 | 516,032 | 590,016 | 516,032 | 590,016 | 58 | 23.05 |
| 2001-01-30 | 515,008 | 529,984 | 510,016 | 516,032 | 55 | 20.16 |
| 2001-01-29 | 510,016 | 515,008 | 492,032 | 510,016 | 53 | 19.92 |
| 2001-01-26 | 513,984 | 518,976 | 500,032 | 515,008 | 102 | 20.12 |
| 2001-01-25 | 451,008 | 500,992 | 451,008 | 500,032 | 101 | 19.53 |
| 2001-01-24 | 480,000 | 480,000 | 451,008 | 451,008 | 19 | 17.62 |
| 2001-01-23 | 470,016 | 480,000 | 465,024 | 480,000 | 27 | 18.75 |
| 2001-01-22 | 470,016 | 480,000 | 470,016 | 470,016 | 11 | 18.36 |
| 2001-01-19 | 494,976 | 494,976 | 476,992 | 480,000 | 23 | 18.75 |
| 2001-01-18 | 430,976 | 470,016 | 430,976 | 465,024 | 148 | 18.17 |
| 2001-01-17 | 414,976 | 430,016 | 411,008 | 430,016 | 18 | 16.80 |
| 2001-01-16 | 420,032 | 430,016 | 414,976 | 414,976 | 6 | 16.21 |
| 2001-01-15 | 396,992 | 420,032 | 396,992 | 420,032 | 14 | 16.41 |
| 2001-01-12 | 396,032 | 406,016 | 395,008 | 404,992 | 19 | 15.82 |
| 2001-01-11 | 411,008 | 411,008 | 400,000 | 400,000 | 35 | 15.63 |
| 2001-01-10 | 422,016 | 430,016 | 412,032 | 430,016 | 15 | 16.80 |
| 2001-01-09 | 449,984 | 449,984 | 432,000 | 432,000 | 18 | 16.88 |
| 2001-01-05 | 449,984 | 460,032 | 444,992 | 460,032 | 21 | 17.97 |
| 2001-01-04 | 475,008 | 475,008 | 449,984 | 449,984 | 17 | 17.58 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
