4772 (株)ストリームメディアコーポレーション 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 | 1,030 | 1,030 | 1,000 | 1,020 | 14,000 | 9,272.73 |
| 2001-12-27 | 1,000 | 1,020 | 980 | 1,020 | 12,000 | 9,272.73 |
| 2001-12-26 | 1,000 | 1,000 | 970 | 1,000 | 22,000 | 9,090.91 |
| 2001-12-25 | 1,020 | 1,020 | 990 | 1,000 | 28,000 | 9,090.91 |
| 2001-12-21 | 1,059 | 1,059 | 1,011 | 1,034 | 19,000 | 9,400 |
| 2001-12-20 | 996 | 1,060 | 994 | 1,060 | 31,000 | 9,636.36 |
| 2001-12-19 | 960 | 1,020 | 939 | 980 | 18,000 | 8,909.09 |
| 2001-12-18 | 1,049 | 1,079 | 970 | 970 | 38,000 | 8,818.18 |
| 2001-12-17 | 960 | 1,040 | 960 | 980 | 47,000 | 8,909.09 |
| 2001-12-14 | 880 | 940 | 860 | 940 | 9,000 | 8,545.45 |
| 2001-12-13 | 901 | 901 | 900 | 900 | 17,000 | 8,181.82 |
| 2001-12-12 | 950 | 960 | 880 | 900 | 45,000 | 8,181.82 |
| 2001-12-11 | 1,070 | 1,070 | 960 | 975 | 39,000 | 8,863.64 |
| 2001-12-10 | 930 | 1,010 | 920 | 1,010 | 21,000 | 9,181.82 |
| 2001-12-07 | 900 | 930 | 890 | 910 | 23,000 | 8,272.73 |
| 2001-12-06 | 985 | 985 | 910 | 920 | 7,000 | 8,363.64 |
| 2001-12-05 | 986 | 1,020 | 980 | 985 | 18,000 | 8,954.55 |
| 2001-12-04 | 960 | 970 | 960 | 969 | 3,000 | 8,809.09 |
| 2001-12-03 | 970 | 970 | 970 | 970 | 5,000 | 8,818.18 |
| 2001-11-30 | 890 | 980 | 890 | 980 | 9,000 | 8,909.09 |
| 2001-11-29 | 919 | 951 | 870 | 951 | 22,000 | 8,645.45 |
| 2001-11-28 | 990 | 990 | 960 | 960 | 3,000 | 8,727.27 |
| 2001-11-27 | 1,004 | 1,010 | 1,000 | 1,000 | 17,000 | 9,090.91 |
| 2001-11-26 | 1,070 | 1,070 | 1,000 | 1,001 | 9,000 | 9,100 |
| 2001-11-22 | 1,000 | 1,060 | 980 | 1,050 | 50,000 | 9,545.45 |
| 2001-11-21 | 1,070 | 1,070 | 1,020 | 1,021 | 8,000 | 9,281.82 |
| 2001-11-20 | 1,100 | 1,130 | 1,070 | 1,100 | 11,000 | 10,000 |
| 2001-11-19 | 1,160 | 1,160 | 1,060 | 1,060 | 14,000 | 9,636.36 |
| 2001-11-16 | 1,168 | 1,180 | 1,130 | 1,140 | 32,000 | 10,363.60 |
| 2001-11-15 | 1,170 | 1,170 | 1,088 | 1,088 | 30,000 | 9,890.91 |
| 2001-11-14 | 1,151 | 1,170 | 1,135 | 1,168 | 48,000 | 10,618.20 |
| 2001-11-13 | 1,200 | 1,200 | 1,151 | 1,151 | 8,000 | 10,463.60 |
| 2001-11-12 | 1,209 | 1,210 | 1,130 | 1,140 | 22,000 | 10,363.60 |
| 2001-11-09 | 1,160 | 1,300 | 1,160 | 1,210 | 79,000 | 11,000 |
| 2001-11-08 | 1,387 | 1,387 | 1,240 | 1,240 | 43,000 | 11,272.70 |
| 2001-11-07 | 1,471 | 1,471 | 1,391 | 1,391 | 54,000 | 12,645.50 |
| 2001-11-06 | 1,550 | 1,580 | 1,420 | 1,491 | 33,000 | 13,554.50 |
| 2001-11-05 | 1,670 | 1,670 | 1,480 | 1,580 | 99,000 | 14,363.60 |
| 2001-11-02 | 1,500 | 1,640 | 1,500 | 1,640 | 118,000 | 14,909.10 |
| 2001-11-01 | 1,519 | 1,520 | 1,440 | 1,440 | 33,000 | 13,090.90 |
| 2001-10-31 | 1,410 | 1,515 | 1,396 | 1,510 | 65,000 | 13,727.30 |
| 2001-10-30 | 1,450 | 1,450 | 1,410 | 1,410 | 12,000 | 12,818.20 |
| 2001-10-29 | 1,525 | 1,530 | 1,470 | 1,480 | 48,000 | 13,454.50 |
| 2001-10-26 | 1,480 | 1,530 | 1,480 | 1,525 | 66,000 | 13,863.60 |
| 2001-10-25 | 1,480 | 1,510 | 1,430 | 1,510 | 36,000 | 13,727.30 |
| 2001-10-24 | 1,450 | 1,490 | 1,400 | 1,470 | 27,000 | 13,363.60 |
| 2001-10-23 | 1,380 | 1,495 | 1,350 | 1,450 | 43,000 | 13,181.80 |
| 2001-10-22 | 1,420 | 1,420 | 1,360 | 1,380 | 14,000 | 12,545.50 |
| 2001-10-19 | 1,419 | 1,430 | 1,390 | 1,430 | 19,000 | 13,000 |
| 2001-10-18 | 1,420 | 1,449 | 1,390 | 1,430 | 20,000 | 13,000 |
| 2001-10-17 | 1,300 | 1,475 | 1,300 | 1,470 | 82,000 | 13,363.60 |
| 2001-10-16 | 1,280 | 1,339 | 1,280 | 1,320 | 25,000 | 12,000 |
| 2001-10-15 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 11,363.60 |
| 2001-10-12 | 1,250 | 1,260 | 1,200 | 1,200 | 14,000 | 10,909.10 |
| 2001-10-11 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 11,363.60 |
| 2001-10-10 | 1,290 | 1,290 | 1,200 | 1,250 | 15,000 | 11,363.60 |
| 2001-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 11,818.20 |
| 2001-10-05 | 1,250 | 1,350 | 1,250 | 1,300 | 40,000 | 11,818.20 |
| 2001-10-04 | 1,350 | 1,350 | 1,260 | 1,280 | 27,000 | 11,636.40 |
| 2001-10-03 | 1,300 | 1,400 | 1,280 | 1,330 | 74,000 | 12,090.90 |
| 2001-10-02 | 1,150 | 1,280 | 1,110 | 1,280 | 64,000 | 11,636.40 |
| 2001-10-01 | 1,050 | 1,150 | 1,050 | 1,150 | 61,000 | 10,454.50 |
| 2001-09-28 | 1,060 | 1,090 | 1,010 | 1,080 | 34,000 | 9,818.18 |
| 2001-09-27 | 1,110 | 1,150 | 1,050 | 1,100 | 75,000 | 10,000 |
| 2001-09-26 | 950 | 1,035 | 950 | 1,035 | 73,000 | 9,409.09 |
| 2001-09-25 | 901 | 935 | 901 | 935 | 6,000 | 8,500 |
| 2001-09-21 | 870 | 875 | 850 | 855 | 23,000 | 7,772.73 |
| 2001-09-20 | 900 | 900 | 890 | 890 | 3,000 | 8,090.91 |
| 2001-09-19 | 800 | 800 | 800 | 800 | 3,000 | 7,272.73 |
| 2001-09-18 | 720 | 750 | 690 | 750 | 7,000 | 6,818.18 |
| 2001-09-17 | 750 | 750 | 750 | 750 | 1,000 | 6,818.18 |
| 2001-09-14 | 800 | 819 | 800 | 800 | 16,000 | 7,272.73 |
| 2001-09-11 | 950 | 960 | 950 | 950 | 7,000 | 8,636.36 |
| 2001-09-10 | 900 | 950 | 900 | 950 | 12,000 | 8,636.36 |
| 2001-09-07 | 830 | 920 | 830 | 910 | 12,000 | 8,272.73 |
| 2001-09-06 | 850 | 880 | 810 | 830 | 10,000 | 7,545.45 |
| 2001-09-05 | 850 | 850 | 810 | 850 | 7,000 | 7,727.27 |
| 2001-09-04 | 800 | 850 | 800 | 850 | 10,000 | 7,727.27 |
| 2001-09-03 | 900 | 920 | 800 | 800 | 14,000 | 7,272.73 |
| 2001-08-31 | 820 | 920 | 815 | 890 | 21,000 | 8,090.91 |
| 2001-08-30 | 850 | 871 | 850 | 860 | 9,000 | 7,818.18 |
| 2001-08-29 | 900 | 950 | 880 | 880 | 5,000 | 8,000 |
| 2001-08-28 | 978 | 980 | 965 | 970 | 10,000 | 8,818.18 |
| 2001-08-27 | 980 | 1,010 | 980 | 984 | 36,000 | 8,945.45 |
| 2001-08-24 | 950 | 980 | 920 | 980 | 20,000 | 8,909.09 |
| 2001-08-23 | 782 | 880 | 782 | 880 | 8,000 | 8,000 |
| 2001-08-22 | 750 | 800 | 750 | 781 | 11,000 | 7,100 |
| 2001-08-21 | 800 | 810 | 770 | 770 | 4,000 | 7,000 |
| 2001-08-17 | 850 | 850 | 850 | 850 | 4,000 | 7,727.27 |
| 2001-08-16 | 890 | 890 | 860 | 860 | 2,000 | 7,818.18 |
| 2001-08-15 | 900 | 900 | 900 | 900 | 1,000 | 8,181.82 |
| 2001-08-14 | 920 | 920 | 905 | 905 | 5,000 | 8,227.27 |
| 2001-08-13 | 919 | 925 | 901 | 920 | 7,000 | 8,363.64 |
| 2001-08-10 | 950 | 950 | 950 | 950 | 1,000 | 8,636.36 |
| 2001-08-09 | 970 | 980 | 970 | 975 | 4,000 | 8,863.64 |
| 2001-08-08 | 1,000 | 1,000 | 970 | 970 | 5,000 | 8,818.18 |
| 2001-08-07 | 1,000 | 1,041 | 1,000 | 1,000 | 13,000 | 9,090.91 |
| 2001-08-06 | 1,050 | 1,050 | 990 | 1,000 | 13,000 | 9,090.91 |
| 2001-08-03 | 1,019 | 1,060 | 1,000 | 1,060 | 10,000 | 9,636.36 |
| 2001-08-02 | 1,044 | 1,090 | 1,010 | 1,039 | 57,000 | 9,445.45 |
| 2001-08-01 | 950 | 1,045 | 940 | 1,045 | 36,000 | 9,500 |
| 2001-07-31 | 895 | 963 | 888 | 949 | 37,000 | 8,627.27 |
| 2001-07-30 | 931 | 931 | 931 | 931 | 1,000 | 8,463.64 |
| 2001-07-27 | 900 | 911 | 900 | 911 | 16,000 | 8,281.82 |
| 2001-07-26 | 860 | 900 | 860 | 900 | 4,000 | 8,181.82 |
| 2001-07-25 | 745 | 830 | 745 | 830 | 6,000 | 7,545.45 |
| 2001-07-24 | 730 | 755 | 730 | 755 | 10,000 | 6,863.64 |
| 2001-07-23 | 860 | 860 | 800 | 800 | 3,000 | 7,272.73 |
| 2001-07-19 | 930 | 950 | 900 | 900 | 17,000 | 8,181.82 |
| 2001-07-18 | 925 | 950 | 888 | 950 | 20,000 | 8,636.36 |
| 2001-07-17 | 960 | 1,000 | 950 | 955 | 12,000 | 8,681.82 |
| 2001-07-16 | 970 | 1,000 | 940 | 1,000 | 16,000 | 9,090.91 |
| 2001-07-13 | 1,070 | 1,101 | 960 | 1,000 | 43,000 | 9,090.91 |
| 2001-07-12 | 970 | 1,050 | 970 | 1,050 | 56,000 | 9,545.45 |
| 2001-07-11 | 910 | 950 | 900 | 950 | 13,000 | 8,636.36 |
| 2001-07-10 | 840 | 940 | 820 | 940 | 38,000 | 8,545.45 |
| 2001-07-09 | 970 | 970 | 890 | 900 | 23,000 | 8,181.82 |
| 2001-07-06 | 930 | 1,020 | 930 | 970 | 76,000 | 8,818.18 |
| 2001-07-05 | 860 | 920 | 860 | 920 | 40,000 | 8,363.64 |
| 2001-07-04 | 720 | 820 | 720 | 820 | 49,000 | 7,454.55 |
| 2001-07-03 | 598 | 710 | 570 | 710 | 41,000 | 6,454.55 |
| 2001-07-02 | 661 | 670 | 610 | 620 | 11,000 | 5,636.36 |
| 2001-06-29 | 700 | 700 | 681 | 681 | 13,000 | 6,190.91 |
| 2001-06-28 | 690 | 700 | 670 | 700 | 7,000 | 6,363.64 |
| 2001-06-27 | 680 | 700 | 680 | 700 | 9,000 | 6,363.64 |
| 2001-06-26 | 654 | 699 | 643 | 671 | 13,000 | 6,100 |
| 2001-06-25 | 769 | 769 | 694 | 694 | 8,000 | 6,309.09 |
| 2001-06-22 | 738 | 789 | 710 | 789 | 17,000 | 7,172.73 |
| 2001-06-21 | 700 | 748 | 680 | 748 | 16,000 | 6,800 |
| 2001-06-20 | 730 | 730 | 660 | 710 | 34,000 | 6,454.55 |
| 2001-06-19 | 789 | 800 | 730 | 760 | 22,000 | 6,909.09 |
| 2001-06-18 | 813 | 820 | 800 | 820 | 27,000 | 7,454.55 |
| 2001-06-15 | 882 | 942 | 882 | 900 | 10,000 | 8,181.82 |
| 2001-06-14 | 962 | 962 | 962 | 962 | 1,000 | 8,745.45 |
| 2001-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 9,090.91 |
| 2001-06-12 | 1,000 | 1,000 | 961 | 1,000 | 7,000 | 9,090.91 |
| 2001-06-11 | 1,010 | 1,020 | 1,000 | 1,020 | 3,000 | 9,272.73 |
| 2001-06-08 | 1,021 | 1,025 | 1,000 | 1,014 | 11,000 | 9,218.18 |
| 2001-06-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 9,363.64 |
| 2001-06-06 | 1,141 | 1,141 | 1,130 | 1,130 | 6,000 | 10,272.70 |
| 2001-06-05 | 1,070 | 1,140 | 1,070 | 1,140 | 2,000 | 10,363.60 |
| 2001-06-04 | 1,000 | 1,080 | 990 | 1,080 | 11,000 | 9,818.18 |
| 2001-06-01 | 1,017 | 1,020 | 991 | 1,020 | 17,000 | 9,272.73 |
| 2001-05-31 | 999 | 1,019 | 940 | 1,019 | 33,000 | 9,263.64 |
| 2001-05-30 | 1,080 | 1,080 | 1,000 | 1,000 | 25,000 | 9,090.91 |
| 2001-05-29 | 1,130 | 1,144 | 1,080 | 1,080 | 17,000 | 9,818.18 |
| 2001-05-28 | 1,240 | 1,240 | 1,110 | 1,110 | 24,000 | 10,090.90 |
| 2001-05-25 | 1,270 | 1,330 | 1,200 | 1,240 | 26,000 | 11,272.70 |
| 2001-05-24 | 1,132 | 1,270 | 1,130 | 1,260 | 49,000 | 11,454.50 |
| 2001-05-23 | 1,070 | 1,240 | 1,070 | 1,100 | 172,000 | 10,000 |
| 2001-05-21 | 1,500 | 1,500 | 1,405 | 1,450 | 25,000 | 13,181.80 |
| 2001-05-18 | 1,570 | 1,590 | 1,500 | 1,530 | 29,000 | 13,909.10 |
| 2001-05-17 | 1,550 | 1,570 | 1,510 | 1,570 | 19,000 | 14,272.70 |
| 2001-05-16 | 1,640 | 1,640 | 1,550 | 1,550 | 9,000 | 14,090.90 |
| 2001-05-15 | 1,700 | 1,700 | 1,630 | 1,630 | 7,000 | 14,818.20 |
| 2001-05-14 | 1,750 | 1,760 | 1,690 | 1,700 | 11,000 | 15,454.50 |
| 2001-05-11 | 1,850 | 1,880 | 1,760 | 1,790 | 18,000 | 16,272.70 |
| 2001-05-10 | 1,940 | 1,940 | 1,800 | 1,840 | 22,000 | 16,727.30 |
| 2001-05-09 | 1,890 | 1,910 | 1,730 | 1,910 | 51,000 | 17,363.60 |
| 2001-05-08 | 1,550 | 1,800 | 1,522 | 1,800 | 59,000 | 16,363.60 |
| 2001-05-07 | 1,550 | 1,560 | 1,500 | 1,500 | 16,000 | 13,636.40 |
| 2001-05-02 | 1,520 | 1,520 | 1,485 | 1,485 | 14,000 | 13,500 |
| 2001-05-01 | 1,550 | 1,590 | 1,499 | 1,500 | 15,000 | 13,636.40 |
| 2001-04-27 | 1,500 | 1,550 | 1,483 | 1,550 | 15,000 | 14,090.90 |
| 2001-04-26 | 1,500 | 1,530 | 1,500 | 1,530 | 13,000 | 13,909.10 |
| 2001-04-25 | 1,584 | 1,584 | 1,500 | 1,500 | 33,000 | 13,636.40 |
| 2001-04-24 | 1,590 | 1,600 | 1,584 | 1,584 | 7,000 | 14,400 |
| 2001-04-23 | 1,620 | 1,650 | 1,620 | 1,650 | 21,000 | 15,000 |
| 2001-04-20 | 1,580 | 1,640 | 1,570 | 1,570 | 7,000 | 14,272.70 |
| 2001-04-19 | 1,690 | 1,690 | 1,531 | 1,550 | 22,000 | 14,090.90 |
| 2001-04-18 | 1,532 | 1,590 | 1,532 | 1,569 | 10,000 | 14,263.60 |
| 2001-04-17 | 1,521 | 1,594 | 1,521 | 1,522 | 19,000 | 13,836.40 |
| 2001-04-16 | 1,620 | 1,650 | 1,550 | 1,550 | 32,000 | 14,090.90 |
| 2001-04-13 | 1,521 | 1,620 | 1,521 | 1,620 | 19,000 | 14,727.30 |
| 2001-04-12 | 1,680 | 1,680 | 1,500 | 1,500 | 24,000 | 13,636.40 |
| 2001-04-11 | 1,580 | 1,630 | 1,580 | 1,580 | 9,000 | 14,363.60 |
| 2001-04-10 | 1,600 | 1,600 | 1,561 | 1,600 | 6,000 | 14,545.50 |
| 2001-04-09 | 1,560 | 1,720 | 1,551 | 1,690 | 25,000 | 15,363.60 |
| 2001-04-06 | 1,801 | 1,801 | 1,500 | 1,610 | 102,000 | 14,636.40 |
| 2001-04-05 | 1,641 | 1,850 | 1,461 | 1,750 | 111,000 | 15,909.10 |
| 2001-04-04 | 1,779 | 1,779 | 1,680 | 1,701 | 71,000 | 15,463.60 |
| 2001-04-03 | 1,880 | 1,910 | 1,780 | 1,810 | 93,000 | 16,454.50 |
| 2001-04-02 | 2,040 | 2,040 | 1,900 | 1,910 | 64,000 | 17,363.60 |
| 2001-03-30 | 2,050 | 2,070 | 1,880 | 1,880 | 51,000 | 17,090.90 |
| 2001-03-29 | 2,070 | 2,090 | 2,000 | 2,050 | 43,000 | 18,636.40 |
| 2001-03-28 | 2,095 | 2,110 | 2,040 | 2,070 | 129,000 | 18,818.20 |
| 2001-03-27 | 2,140 | 2,200 | 2,060 | 2,070 | 43,000 | 18,818.20 |
| 2001-03-26 | 2,100 | 2,100 | 2,060 | 2,100 | 23,000 | 19,090.90 |
| 2001-03-23 | 2,050 | 2,100 | 2,040 | 2,100 | 29,000 | 19,090.90 |
| 2001-03-22 | 2,210 | 2,210 | 2,130 | 2,130 | 7,000 | 19,363.60 |
| 2001-03-21 | 2,190 | 2,200 | 2,130 | 2,200 | 7,000 | 20,000 |
| 2001-03-19 | 2,250 | 2,285 | 2,200 | 2,240 | 4,000 | 20,363.60 |
| 2001-03-16 | 2,300 | 2,300 | 2,160 | 2,240 | 11,000 | 20,363.60 |
| 2001-03-15 | 2,020 | 2,200 | 2,000 | 2,070 | 21,000 | 18,818.20 |
| 2001-03-14 | 2,300 | 2,300 | 2,100 | 2,100 | 12,000 | 19,090.90 |
| 2001-03-13 | 2,010 | 2,200 | 2,000 | 2,160 | 18,000 | 19,636.40 |
| 2001-03-12 | 2,410 | 2,410 | 2,250 | 2,250 | 9,000 | 20,454.50 |
| 2001-03-09 | 2,600 | 2,600 | 2,470 | 2,545 | 10,000 | 23,136.40 |
| 2001-03-08 | 2,655 | 2,680 | 2,460 | 2,570 | 20,000 | 23,363.60 |
| 2001-03-07 | 2,400 | 2,540 | 2,400 | 2,540 | 64,000 | 23,090.90 |
| 2001-03-06 | 2,180 | 2,400 | 2,110 | 2,320 | 27,000 | 21,090.90 |
| 2001-03-05 | 2,210 | 2,220 | 2,100 | 2,180 | 10,000 | 19,818.20 |
| 2001-03-02 | 2,210 | 2,250 | 2,100 | 2,160 | 40,000 | 19,636.40 |
| 2001-03-01 | 2,430 | 2,430 | 2,250 | 2,250 | 13,000 | 20,454.50 |
| 2001-02-28 | 2,600 | 2,600 | 2,330 | 2,350 | 25,000 | 21,363.60 |
| 2001-02-27 | 2,800 | 2,800 | 2,560 | 2,560 | 13,000 | 23,272.70 |
| 2001-02-26 | 2,850 | 2,860 | 2,760 | 2,840 | 12,000 | 25,818.20 |
| 2001-02-23 | 2,700 | 2,870 | 2,700 | 2,800 | 17,000 | 25,454.50 |
| 2001-02-22 | 2,745 | 2,800 | 2,630 | 2,700 | 26,000 | 24,545.50 |
| 2001-02-21 | 2,870 | 2,910 | 2,730 | 2,880 | 37,000 | 26,181.80 |
| 2001-02-20 | 3,040 | 3,040 | 2,950 | 2,990 | 23,000 | 27,181.80 |
| 2001-02-19 | 3,100 | 3,100 | 2,930 | 3,060 | 27,000 | 27,818.20 |
| 2001-02-16 | 3,090 | 3,280 | 3,050 | 3,240 | 89,000 | 29,454.50 |
| 2001-02-15 | 2,900 | 3,000 | 2,825 | 3,000 | 42,000 | 27,272.70 |
| 2001-02-14 | 2,950 | 2,950 | 2,760 | 2,760 | 16,000 | 25,090.90 |
| 2001-02-13 | 3,080 | 3,080 | 2,950 | 2,950 | 17,000 | 26,818.20 |
| 2001-02-09 | 2,940 | 3,100 | 2,900 | 2,980 | 29,000 | 27,090.90 |
| 2001-02-08 | 3,080 | 3,250 | 3,030 | 3,030 | 43,000 | 27,545.50 |
| 2001-02-07 | 3,190 | 3,290 | 3,030 | 3,200 | 55,000 | 29,090.90 |
| 2001-02-06 | 3,040 | 3,400 | 3,030 | 3,200 | 37,000 | 29,090.90 |
| 2001-02-05 | 3,310 | 3,650 | 3,200 | 3,200 | 92,000 | 29,090.90 |
| 2001-02-02 | 3,210 | 3,210 | 3,060 | 3,210 | 117,000 | 29,181.80 |
| 2001-02-01 | 2,410 | 2,810 | 2,400 | 2,810 | 62,000 | 25,545.50 |
| 2001-01-31 | 2,350 | 2,500 | 2,255 | 2,410 | 25,000 | 21,909.10 |
| 2001-01-30 | 2,500 | 2,500 | 2,385 | 2,385 | 5,000 | 21,681.80 |
| 2001-01-29 | 2,510 | 2,510 | 2,420 | 2,450 | 7,000 | 22,272.70 |
| 2001-01-26 | 2,685 | 2,685 | 2,450 | 2,600 | 18,000 | 23,636.40 |
| 2001-01-25 | 2,700 | 2,700 | 2,560 | 2,690 | 29,000 | 24,454.50 |
| 2001-01-24 | 2,710 | 2,765 | 2,580 | 2,765 | 14,000 | 25,136.40 |
| 2001-01-23 | 2,600 | 2,810 | 2,600 | 2,780 | 7,000 | 25,272.70 |
| 2001-01-22 | 2,630 | 2,650 | 2,550 | 2,630 | 9,000 | 23,909.10 |
| 2001-01-19 | 2,855 | 2,980 | 2,750 | 2,750 | 33,000 | 25,000 |
| 2001-01-18 | 2,680 | 2,905 | 2,680 | 2,850 | 49,000 | 25,909.10 |
| 2001-01-17 | 2,540 | 2,780 | 2,450 | 2,680 | 22,000 | 24,363.60 |
| 2001-01-16 | 2,360 | 2,500 | 2,360 | 2,500 | 6,000 | 22,727.30 |
| 2001-01-15 | 2,580 | 2,600 | 2,500 | 2,600 | 6,000 | 23,636.40 |
| 2001-01-12 | 2,100 | 2,350 | 2,100 | 2,300 | 11,000 | 20,909.10 |
| 2001-01-11 | 2,400 | 2,400 | 2,000 | 2,090 | 10,000 | 19,000 |
| 2001-01-10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 21,818.20 |
| 2001-01-09 | 2,650 | 2,650 | 2,400 | 2,400 | 3,000 | 21,818.20 |
| 2001-01-05 | 2,640 | 2,650 | 2,640 | 2,650 | 5,000 | 24,090.90 |
| 2001-01-04 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 22,909.10 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2003-03-26]1株→1.1株
