4118 (株)カネカ 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 | 780 | 799 | 773 | 799 | 328,000 | 3,995 |
| 2001-12-27 | 775 | 785 | 768 | 785 | 364,000 | 3,925 |
| 2001-12-26 | 769 | 775 | 758 | 767 | 217,000 | 3,835 |
| 2001-12-25 | 778 | 787 | 759 | 779 | 1,023,000 | 3,895 |
| 2001-12-21 | 744 | 758 | 738 | 758 | 770,000 | 3,790 |
| 2001-12-20 | 740 | 755 | 730 | 746 | 843,000 | 3,730 |
| 2001-12-19 | 720 | 741 | 706 | 741 | 845,000 | 3,705 |
| 2001-12-18 | 711 | 716 | 701 | 710 | 916,000 | 3,550 |
| 2001-12-17 | 714 | 718 | 695 | 712 | 558,000 | 3,560 |
| 2001-12-14 | 733 | 734 | 713 | 714 | 1,121,000 | 3,570 |
| 2001-12-13 | 755 | 755 | 721 | 744 | 681,000 | 3,720 |
| 2001-12-12 | 706 | 745 | 706 | 745 | 1,300,000 | 3,725 |
| 2001-12-11 | 716 | 730 | 712 | 716 | 806,000 | 3,580 |
| 2001-12-10 | 742 | 742 | 715 | 716 | 764,000 | 3,580 |
| 2001-12-07 | 729 | 733 | 698 | 732 | 1,839,000 | 3,660 |
| 2001-12-06 | 760 | 765 | 737 | 749 | 862,000 | 3,745 |
| 2001-12-05 | 758 | 763 | 738 | 754 | 1,357,000 | 3,770 |
| 2001-12-04 | 743 | 764 | 723 | 764 | 844,000 | 3,820 |
| 2001-12-03 | 761 | 763 | 740 | 760 | 954,000 | 3,800 |
| 2001-11-30 | 755 | 768 | 741 | 760 | 2,434,000 | 3,800 |
| 2001-11-29 | 703 | 728 | 699 | 725 | 2,244,000 | 3,625 |
| 2001-11-28 | 730 | 730 | 697 | 699 | 2,702,000 | 3,495 |
| 2001-11-27 | 760 | 762 | 720 | 730 | 2,231,000 | 3,650 |
| 2001-11-26 | 768 | 789 | 768 | 771 | 470,000 | 3,855 |
| 2001-11-22 | 765 | 779 | 753 | 778 | 309,000 | 3,890 |
| 2001-11-21 | 765 | 775 | 757 | 767 | 572,000 | 3,835 |
| 2001-11-20 | 781 | 781 | 760 | 766 | 426,000 | 3,830 |
| 2001-11-19 | 779 | 790 | 766 | 789 | 651,000 | 3,945 |
| 2001-11-16 | 795 | 807 | 774 | 780 | 831,000 | 3,900 |
| 2001-11-15 | 810 | 813 | 783 | 792 | 829,000 | 3,960 |
| 2001-11-14 | 821 | 838 | 806 | 820 | 427,000 | 4,100 |
| 2001-11-13 | 837 | 850 | 821 | 849 | 379,000 | 4,245 |
| 2001-11-12 | 872 | 875 | 862 | 865 | 360,000 | 4,325 |
| 2001-11-09 | 858 | 868 | 840 | 862 | 342,000 | 4,310 |
| 2001-11-08 | 844 | 873 | 844 | 868 | 836,000 | 4,340 |
| 2001-11-07 | 823 | 825 | 802 | 808 | 651,000 | 4,040 |
| 2001-11-06 | 835 | 835 | 817 | 823 | 633,000 | 4,115 |
| 2001-11-05 | 851 | 851 | 827 | 835 | 422,000 | 4,175 |
| 2001-11-02 | 850 | 870 | 850 | 860 | 349,000 | 4,300 |
| 2001-11-01 | 851 | 856 | 830 | 849 | 807,000 | 4,245 |
| 2001-10-31 | 843 | 853 | 835 | 849 | 460,000 | 4,245 |
| 2001-10-30 | 846 | 846 | 829 | 833 | 240,000 | 4,165 |
| 2001-10-29 | 875 | 876 | 846 | 850 | 305,000 | 4,250 |
| 2001-10-26 | 898 | 905 | 868 | 880 | 555,000 | 4,400 |
| 2001-10-25 | 875 | 898 | 875 | 887 | 800,000 | 4,435 |
| 2001-10-24 | 880 | 890 | 876 | 880 | 350,000 | 4,400 |
| 2001-10-23 | 860 | 870 | 853 | 870 | 388,000 | 4,350 |
| 2001-10-22 | 851 | 880 | 851 | 861 | 410,000 | 4,305 |
| 2001-10-19 | 850 | 864 | 844 | 863 | 215,000 | 4,315 |
| 2001-10-18 | 850 | 858 | 850 | 851 | 109,000 | 4,255 |
| 2001-10-17 | 874 | 874 | 849 | 850 | 352,000 | 4,250 |
| 2001-10-16 | 871 | 876 | 865 | 874 | 316,000 | 4,370 |
| 2001-10-15 | 845 | 866 | 835 | 861 | 841,000 | 4,305 |
| 2001-10-12 | 843 | 848 | 837 | 847 | 749,000 | 4,235 |
| 2001-10-11 | 837 | 838 | 816 | 823 | 547,000 | 4,115 |
| 2001-10-10 | 830 | 835 | 819 | 833 | 1,000,000 | 4,165 |
| 2001-10-09 | 810 | 820 | 790 | 820 | 772,000 | 4,100 |
| 2001-10-05 | 820 | 820 | 800 | 810 | 378,000 | 4,050 |
| 2001-10-04 | 828 | 833 | 809 | 820 | 466,000 | 4,100 |
| 2001-10-03 | 832 | 833 | 810 | 825 | 892,000 | 4,125 |
| 2001-10-02 | 807 | 819 | 788 | 815 | 645,000 | 4,075 |
| 2001-10-01 | 788 | 803 | 775 | 797 | 1,307,000 | 3,985 |
| 2001-09-28 | 743 | 768 | 728 | 768 | 443,000 | 3,840 |
| 2001-09-27 | 719 | 740 | 710 | 739 | 797,000 | 3,695 |
| 2001-09-26 | 730 | 740 | 728 | 740 | 637,000 | 3,700 |
| 2001-09-25 | 752 | 760 | 735 | 737 | 826,000 | 3,685 |
| 2001-09-21 | 746 | 756 | 741 | 748 | 441,000 | 3,740 |
| 2001-09-20 | 775 | 775 | 745 | 763 | 362,000 | 3,815 |
| 2001-09-19 | 756 | 794 | 745 | 785 | 709,000 | 3,925 |
| 2001-09-18 | 769 | 780 | 755 | 755 | 603,000 | 3,775 |
| 2001-09-17 | 795 | 795 | 760 | 768 | 439,000 | 3,840 |
| 2001-09-14 | 772 | 782 | 766 | 775 | 1,157,000 | 3,875 |
| 2001-09-13 | 760 | 782 | 756 | 782 | 167,000 | 3,910 |
| 2001-09-12 | 742 | 767 | 742 | 754 | 240,000 | 3,770 |
| 2001-09-11 | 792 | 801 | 776 | 788 | 996,000 | 3,940 |
| 2001-09-10 | 811 | 815 | 790 | 790 | 1,080,000 | 3,950 |
| 2001-09-07 | 809 | 821 | 809 | 821 | 331,000 | 4,105 |
| 2001-09-06 | 848 | 858 | 806 | 807 | 701,000 | 4,035 |
| 2001-09-05 | 849 | 849 | 822 | 840 | 736,000 | 4,200 |
| 2001-09-04 | 842 | 843 | 802 | 819 | 1,083,000 | 4,095 |
| 2001-09-03 | 885 | 894 | 850 | 850 | 628,000 | 4,250 |
| 2001-08-31 | 902 | 910 | 888 | 895 | 438,000 | 4,475 |
| 2001-08-30 | 910 | 910 | 896 | 904 | 794,000 | 4,520 |
| 2001-08-29 | 916 | 920 | 911 | 919 | 927,000 | 4,595 |
| 2001-08-28 | 948 | 948 | 912 | 915 | 642,000 | 4,575 |
| 2001-08-27 | 984 | 984 | 935 | 938 | 474,000 | 4,690 |
| 2001-08-24 | 978 | 978 | 958 | 958 | 322,000 | 4,790 |
| 2001-08-23 | 954 | 975 | 954 | 966 | 364,000 | 4,830 |
| 2001-08-22 | 935 | 959 | 935 | 954 | 840,000 | 4,770 |
| 2001-08-21 | 949 | 963 | 941 | 945 | 556,000 | 4,725 |
| 2001-08-20 | 940 | 965 | 940 | 965 | 693,000 | 4,825 |
| 2001-08-17 | 985 | 990 | 950 | 952 | 1,030,000 | 4,760 |
| 2001-08-16 | 1,019 | 1,019 | 1,002 | 1,005 | 424,000 | 5,025 |
| 2001-08-15 | 1,020 | 1,021 | 1,016 | 1,018 | 434,000 | 5,090 |
| 2001-08-14 | 1,017 | 1,022 | 1,009 | 1,011 | 517,000 | 5,055 |
| 2001-08-13 | 1,030 | 1,031 | 1,013 | 1,022 | 743,000 | 5,110 |
| 2001-08-10 | 1,060 | 1,060 | 1,035 | 1,042 | 964,000 | 5,210 |
| 2001-08-09 | 1,067 | 1,067 | 1,035 | 1,040 | 704,000 | 5,200 |
| 2001-08-08 | 1,053 | 1,061 | 1,045 | 1,052 | 301,000 | 5,260 |
| 2001-08-07 | 1,034 | 1,055 | 1,034 | 1,045 | 413,000 | 5,225 |
| 2001-08-06 | 1,061 | 1,061 | 1,040 | 1,052 | 194,000 | 5,260 |
| 2001-08-03 | 1,070 | 1,070 | 1,032 | 1,066 | 509,000 | 5,330 |
| 2001-08-02 | 1,070 | 1,090 | 1,070 | 1,070 | 479,000 | 5,350 |
| 2001-08-01 | 1,048 | 1,064 | 1,041 | 1,060 | 597,000 | 5,300 |
| 2001-07-31 | 1,048 | 1,050 | 1,033 | 1,048 | 650,000 | 5,240 |
| 2001-07-30 | 1,075 | 1,075 | 1,041 | 1,065 | 473,000 | 5,325 |
| 2001-07-27 | 1,052 | 1,080 | 1,052 | 1,078 | 345,000 | 5,390 |
| 2001-07-26 | 1,059 | 1,077 | 1,057 | 1,070 | 442,000 | 5,350 |
| 2001-07-25 | 1,080 | 1,088 | 1,075 | 1,081 | 717,000 | 5,405 |
| 2001-07-24 | 1,083 | 1,093 | 1,074 | 1,080 | 507,000 | 5,400 |
| 2001-07-23 | 1,129 | 1,129 | 1,082 | 1,092 | 725,000 | 5,460 |
| 2001-07-19 | 1,110 | 1,140 | 1,105 | 1,140 | 513,000 | 5,700 |
| 2001-07-18 | 1,125 | 1,147 | 1,120 | 1,130 | 843,000 | 5,650 |
| 2001-07-17 | 1,135 | 1,135 | 1,120 | 1,125 | 685,000 | 5,625 |
| 2001-07-16 | 1,116 | 1,130 | 1,113 | 1,115 | 373,000 | 5,575 |
| 2001-07-13 | 1,115 | 1,149 | 1,105 | 1,133 | 1,134,000 | 5,665 |
| 2001-07-12 | 1,079 | 1,089 | 1,075 | 1,089 | 812,000 | 5,445 |
| 2001-07-11 | 1,090 | 1,094 | 1,081 | 1,090 | 542,000 | 5,450 |
| 2001-07-10 | 1,123 | 1,123 | 1,096 | 1,100 | 460,000 | 5,500 |
| 2001-07-09 | 1,100 | 1,121 | 1,097 | 1,111 | 517,000 | 5,555 |
| 2001-07-06 | 1,120 | 1,129 | 1,103 | 1,109 | 799,000 | 5,545 |
| 2001-07-05 | 1,129 | 1,129 | 1,116 | 1,120 | 505,000 | 5,600 |
| 2001-07-04 | 1,117 | 1,118 | 1,105 | 1,117 | 313,000 | 5,585 |
| 2001-07-03 | 1,118 | 1,138 | 1,118 | 1,128 | 981,000 | 5,640 |
| 2001-07-02 | 1,131 | 1,131 | 1,112 | 1,118 | 751,000 | 5,590 |
| 2001-06-29 | 1,130 | 1,132 | 1,116 | 1,129 | 867,000 | 5,645 |
| 2001-06-28 | 1,108 | 1,130 | 1,105 | 1,130 | 774,000 | 5,650 |
| 2001-06-27 | 1,104 | 1,118 | 1,101 | 1,107 | 755,000 | 5,535 |
| 2001-06-26 | 1,106 | 1,113 | 1,101 | 1,105 | 993,000 | 5,525 |
| 2001-06-25 | 1,107 | 1,125 | 1,107 | 1,116 | 487,000 | 5,580 |
| 2001-06-22 | 1,112 | 1,136 | 1,112 | 1,136 | 792,000 | 5,680 |
| 2001-06-21 | 1,140 | 1,143 | 1,112 | 1,122 | 990,000 | 5,610 |
| 2001-06-20 | 1,134 | 1,151 | 1,121 | 1,140 | 570,000 | 5,700 |
| 2001-06-19 | 1,120 | 1,134 | 1,120 | 1,130 | 458,000 | 5,650 |
| 2001-06-18 | 1,135 | 1,180 | 1,134 | 1,137 | 991,000 | 5,685 |
| 2001-06-15 | 1,153 | 1,153 | 1,133 | 1,145 | 1,101,000 | 5,725 |
| 2001-06-14 | 1,139 | 1,139 | 1,126 | 1,133 | 570,000 | 5,665 |
| 2001-06-13 | 1,170 | 1,178 | 1,141 | 1,151 | 695,000 | 5,755 |
| 2001-06-12 | 1,167 | 1,167 | 1,151 | 1,164 | 849,000 | 5,820 |
| 2001-06-11 | 1,180 | 1,189 | 1,160 | 1,179 | 510,000 | 5,895 |
| 2001-06-08 | 1,199 | 1,199 | 1,181 | 1,192 | 1,258,000 | 5,960 |
| 2001-06-07 | 1,173 | 1,198 | 1,172 | 1,192 | 743,000 | 5,960 |
| 2001-06-06 | 1,150 | 1,200 | 1,145 | 1,170 | 1,954,000 | 5,850 |
| 2001-06-05 | 1,139 | 1,149 | 1,130 | 1,143 | 673,000 | 5,715 |
| 2001-06-04 | 1,150 | 1,150 | 1,123 | 1,138 | 554,000 | 5,690 |
| 2001-06-01 | 1,150 | 1,164 | 1,150 | 1,159 | 2,315,000 | 5,795 |
| 2001-05-31 | 1,115 | 1,125 | 1,114 | 1,117 | 1,057,000 | 5,585 |
| 2001-05-30 | 1,148 | 1,150 | 1,128 | 1,135 | 793,000 | 5,675 |
| 2001-05-29 | 1,150 | 1,165 | 1,147 | 1,158 | 294,000 | 5,790 |
| 2001-05-28 | 1,170 | 1,174 | 1,160 | 1,170 | 653,000 | 5,850 |
| 2001-05-25 | 1,149 | 1,164 | 1,130 | 1,162 | 794,000 | 5,810 |
| 2001-05-24 | 1,128 | 1,171 | 1,110 | 1,169 | 1,592,000 | 5,845 |
| 2001-05-23 | 1,124 | 1,150 | 1,124 | 1,142 | 1,186,000 | 5,710 |
| 2001-05-22 | 1,115 | 1,118 | 1,102 | 1,102 | 615,000 | 5,510 |
| 2001-05-21 | 1,090 | 1,115 | 1,090 | 1,115 | 906,000 | 5,575 |
| 2001-05-18 | 1,070 | 1,081 | 1,070 | 1,077 | 1,030,000 | 5,385 |
| 2001-05-17 | 1,099 | 1,100 | 1,075 | 1,094 | 762,000 | 5,470 |
| 2001-05-16 | 1,072 | 1,109 | 1,061 | 1,085 | 982,000 | 5,425 |
| 2001-05-15 | 1,045 | 1,067 | 1,044 | 1,067 | 312,000 | 5,335 |
| 2001-05-14 | 1,048 | 1,060 | 1,045 | 1,056 | 167,000 | 5,280 |
| 2001-05-11 | 1,060 | 1,061 | 1,049 | 1,049 | 291,000 | 5,245 |
| 2001-05-10 | 1,064 | 1,064 | 1,055 | 1,063 | 441,000 | 5,315 |
| 2001-05-09 | 1,035 | 1,068 | 1,035 | 1,068 | 1,244,000 | 5,340 |
| 2001-05-08 | 1,035 | 1,052 | 1,035 | 1,052 | 457,000 | 5,260 |
| 2001-05-07 | 1,034 | 1,056 | 1,023 | 1,054 | 1,210,000 | 5,270 |
| 2001-05-02 | 1,059 | 1,059 | 1,040 | 1,050 | 659,000 | 5,250 |
| 2001-05-01 | 1,045 | 1,060 | 1,030 | 1,060 | 696,000 | 5,300 |
| 2001-04-27 | 1,035 | 1,044 | 1,023 | 1,044 | 808,000 | 5,220 |
| 2001-04-26 | 1,065 | 1,070 | 1,035 | 1,044 | 760,000 | 5,220 |
| 2001-04-25 | 1,055 | 1,090 | 1,049 | 1,060 | 882,000 | 5,300 |
| 2001-04-24 | 1,036 | 1,075 | 1,036 | 1,075 | 812,000 | 5,375 |
| 2001-04-23 | 1,059 | 1,095 | 1,032 | 1,032 | 612,000 | 5,160 |
| 2001-04-20 | 1,084 | 1,095 | 1,050 | 1,053 | 791,000 | 5,265 |
| 2001-04-19 | 1,124 | 1,124 | 1,075 | 1,124 | 2,183,000 | 5,620 |
| 2001-04-18 | 1,028 | 1,045 | 1,018 | 1,044 | 419,000 | 5,220 |
| 2001-04-17 | 1,039 | 1,048 | 1,030 | 1,048 | 518,000 | 5,240 |
| 2001-04-16 | 1,009 | 1,032 | 1,009 | 1,018 | 443,000 | 5,090 |
| 2001-04-13 | 1,008 | 1,027 | 1,007 | 1,017 | 749,000 | 5,085 |
| 2001-04-12 | 1,041 | 1,050 | 1,012 | 1,028 | 903,000 | 5,140 |
| 2001-04-11 | 1,040 | 1,040 | 1,011 | 1,038 | 1,168,000 | 5,190 |
| 2001-04-10 | 1,075 | 1,075 | 1,032 | 1,032 | 495,000 | 5,160 |
| 2001-04-09 | 1,090 | 1,090 | 1,073 | 1,077 | 850,000 | 5,385 |
| 2001-04-06 | 1,100 | 1,110 | 1,085 | 1,100 | 1,418,000 | 5,500 |
| 2001-04-05 | 1,075 | 1,098 | 1,075 | 1,090 | 1,160,000 | 5,450 |
| 2001-04-04 | 1,029 | 1,080 | 1,029 | 1,057 | 641,000 | 5,285 |
| 2001-04-03 | 1,027 | 1,058 | 1,026 | 1,049 | 837,000 | 5,245 |
| 2001-04-02 | 1,023 | 1,023 | 990 | 1,013 | 649,000 | 5,065 |
| 2001-03-30 | 1,030 | 1,040 | 993 | 993 | 962,000 | 4,965 |
| 2001-03-29 | 1,014 | 1,035 | 1,001 | 1,015 | 522,000 | 5,075 |
| 2001-03-28 | 1,027 | 1,027 | 1,004 | 1,021 | 470,000 | 5,105 |
| 2001-03-27 | 998 | 1,019 | 984 | 988 | 694,000 | 4,940 |
| 2001-03-26 | 983 | 1,041 | 980 | 1,020 | 1,097,000 | 5,100 |
| 2001-03-23 | 980 | 994 | 973 | 973 | 1,264,000 | 4,865 |
| 2001-03-22 | 913 | 999 | 913 | 975 | 1,883,000 | 4,875 |
| 2001-03-21 | 897 | 929 | 895 | 912 | 957,000 | 4,560 |
| 2001-03-19 | 908 | 921 | 898 | 912 | 1,406,000 | 4,560 |
| 2001-03-16 | 920 | 927 | 910 | 915 | 960,000 | 4,575 |
| 2001-03-15 | 923 | 944 | 908 | 944 | 954,000 | 4,720 |
| 2001-03-14 | 929 | 935 | 925 | 928 | 711,000 | 4,640 |
| 2001-03-13 | 955 | 979 | 927 | 949 | 934,000 | 4,745 |
| 2001-03-12 | 979 | 985 | 964 | 965 | 490,000 | 4,825 |
| 2001-03-09 | 995 | 997 | 983 | 987 | 1,668,000 | 4,935 |
| 2001-03-08 | 989 | 1,001 | 971 | 985 | 591,000 | 4,925 |
| 2001-03-07 | 965 | 988 | 958 | 979 | 1,555,000 | 4,895 |
| 2001-03-06 | 930 | 950 | 930 | 945 | 439,000 | 4,725 |
| 2001-03-05 | 925 | 934 | 920 | 925 | 697,000 | 4,625 |
| 2001-03-02 | 932 | 935 | 924 | 925 | 975,000 | 4,625 |
| 2001-03-01 | 930 | 950 | 925 | 930 | 407,000 | 4,650 |
| 2001-02-28 | 940 | 943 | 936 | 939 | 497,000 | 4,695 |
| 2001-02-27 | 942 | 958 | 938 | 945 | 575,000 | 4,725 |
| 2001-02-26 | 933 | 952 | 925 | 952 | 596,000 | 4,760 |
| 2001-02-23 | 945 | 952 | 937 | 950 | 1,071,000 | 4,750 |
| 2001-02-22 | 918 | 943 | 917 | 936 | 666,000 | 4,680 |
| 2001-02-21 | 944 | 944 | 920 | 922 | 199,000 | 4,610 |
| 2001-02-20 | 923 | 945 | 923 | 945 | 350,000 | 4,725 |
| 2001-02-19 | 925 | 944 | 920 | 937 | 351,000 | 4,685 |
| 2001-02-16 | 931 | 931 | 915 | 915 | 265,000 | 4,575 |
| 2001-02-15 | 925 | 928 | 920 | 921 | 360,000 | 4,605 |
| 2001-02-14 | 942 | 945 | 924 | 945 | 483,000 | 4,725 |
| 2001-02-13 | 931 | 939 | 924 | 935 | 289,000 | 4,675 |
| 2001-02-09 | 914 | 931 | 913 | 917 | 796,000 | 4,585 |
| 2001-02-08 | 928 | 928 | 915 | 920 | 313,000 | 4,600 |
| 2001-02-07 | 930 | 939 | 916 | 939 | 489,000 | 4,695 |
| 2001-02-06 | 939 | 940 | 930 | 934 | 438,000 | 4,670 |
| 2001-02-05 | 932 | 940 | 927 | 940 | 717,000 | 4,700 |
| 2001-02-02 | 965 | 989 | 921 | 931 | 4,696,000 | 4,655 |
| 2001-02-01 | 949 | 963 | 944 | 960 | 1,292,000 | 4,800 |
| 2001-01-31 | 935 | 946 | 935 | 943 | 836,000 | 4,715 |
| 2001-01-30 | 942 | 945 | 916 | 925 | 1,548,000 | 4,625 |
| 2001-01-29 | 942 | 955 | 932 | 955 | 996,000 | 4,775 |
| 2001-01-26 | 952 | 963 | 939 | 952 | 1,459,000 | 4,760 |
| 2001-01-25 | 977 | 985 | 965 | 968 | 1,586,000 | 4,840 |
| 2001-01-24 | 987 | 993 | 977 | 977 | 857,000 | 4,885 |
| 2001-01-23 | 993 | 994 | 987 | 993 | 946,000 | 4,965 |
| 2001-01-22 | 1,002 | 1,021 | 994 | 994 | 796,000 | 4,970 |
| 2001-01-19 | 1,010 | 1,036 | 1,010 | 1,011 | 260,000 | 5,055 |
| 2001-01-18 | 1,005 | 1,040 | 1,005 | 1,036 | 576,000 | 5,180 |
| 2001-01-17 | 989 | 1,015 | 988 | 1,006 | 755,000 | 5,030 |
| 2001-01-16 | 1,028 | 1,028 | 987 | 989 | 1,142,000 | 4,945 |
| 2001-01-15 | 1,044 | 1,060 | 1,040 | 1,040 | 547,000 | 5,200 |
| 2001-01-12 | 1,046 | 1,068 | 1,046 | 1,060 | 437,000 | 5,300 |
| 2001-01-11 | 1,070 | 1,085 | 1,058 | 1,066 | 809,000 | 5,330 |
| 2001-01-10 | 1,071 | 1,085 | 1,059 | 1,064 | 689,000 | 5,320 |
| 2001-01-09 | 1,060 | 1,073 | 1,055 | 1,073 | 1,183,000 | 5,365 |
| 2001-01-05 | 1,030 | 1,080 | 1,030 | 1,060 | 936,000 | 5,300 |
| 2001-01-04 | 1,070 | 1,070 | 1,030 | 1,050 | 330,000 | 5,250 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
