4728 (株)トーセ 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 | 1,926 | 1,974 | 1,926 | 1,974 | 700 | 1,974 |
| 2001-12-27 | 1,931 | 1,944 | 1,931 | 1,940 | 1,100 | 1,940 |
| 2001-12-26 | 1,940 | 1,955 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2001-12-25 | 2,005 | 2,005 | 1,950 | 1,965 | 2,300 | 1,965 |
| 2001-12-21 | 1,957 | 1,970 | 1,950 | 1,955 | 2,300 | 1,955 |
| 2001-12-20 | 1,972 | 1,972 | 1,951 | 1,965 | 3,200 | 1,965 |
| 2001-12-19 | 1,990 | 2,000 | 1,979 | 1,980 | 4,700 | 1,980 |
| 2001-12-18 | 2,000 | 2,000 | 1,980 | 1,990 | 1,900 | 1,990 |
| 2001-12-17 | 2,000 | 2,000 | 1,982 | 1,985 | 800 | 1,985 |
| 2001-12-14 | 1,975 | 1,975 | 1,975 | 1,975 | 7,800 | 1,975 |
| 2001-12-13 | 2,115 | 2,115 | 2,095 | 2,095 | 700 | 2,095 |
| 2001-12-12 | 2,290 | 2,290 | 2,150 | 2,195 | 1,700 | 2,195 |
| 2001-12-11 | 2,250 | 2,340 | 2,250 | 2,250 | 1,600 | 2,250 |
| 2001-12-10 | 2,205 | 2,300 | 2,200 | 2,290 | 6,000 | 2,290 |
| 2001-12-07 | 2,155 | 2,155 | 2,155 | 2,155 | 100 | 2,155 |
| 2001-12-06 | 2,075 | 2,095 | 2,075 | 2,075 | 300 | 2,075 |
| 2001-12-05 | 2,110 | 2,110 | 2,005 | 2,045 | 3,200 | 2,045 |
| 2001-12-04 | 2,250 | 2,250 | 2,020 | 2,070 | 2,100 | 2,070 |
| 2001-12-03 | 2,260 | 2,260 | 2,260 | 2,260 | 100 | 2,260 |
| 2001-11-29 | 2,300 | 2,300 | 2,270 | 2,270 | 800 | 2,270 |
| 2001-11-28 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
| 2001-11-27 | 2,315 | 2,400 | 2,300 | 2,320 | 2,600 | 2,320 |
| 2001-11-26 | 2,365 | 2,395 | 2,315 | 2,315 | 300 | 2,315 |
| 2001-11-22 | 2,260 | 2,260 | 2,220 | 2,260 | 1,300 | 2,260 |
| 2001-11-21 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
| 2001-11-20 | 2,250 | 2,260 | 2,230 | 2,230 | 900 | 2,230 |
| 2001-11-19 | 2,205 | 2,295 | 2,205 | 2,275 | 1,200 | 2,275 |
| 2001-11-16 | 2,355 | 2,355 | 2,285 | 2,285 | 600 | 2,285 |
| 2001-11-15 | 2,435 | 2,435 | 2,315 | 2,315 | 3,000 | 2,315 |
| 2001-11-13 | 2,285 | 2,300 | 2,275 | 2,275 | 400 | 2,275 |
| 2001-11-12 | 2,350 | 2,350 | 2,325 | 2,325 | 300 | 2,325 |
| 2001-11-08 | 2,400 | 2,420 | 2,400 | 2,420 | 600 | 2,420 |
| 2001-11-07 | 2,400 | 2,400 | 2,360 | 2,360 | 700 | 2,360 |
| 2001-11-05 | 2,360 | 2,365 | 2,360 | 2,365 | 300 | 2,365 |
| 2001-11-02 | 2,430 | 2,430 | 2,330 | 2,330 | 1,500 | 2,330 |
| 2001-11-01 | 2,390 | 2,485 | 2,390 | 2,390 | 1,300 | 2,390 |
| 2001-10-31 | 2,250 | 2,345 | 2,250 | 2,345 | 700 | 2,345 |
| 2001-10-30 | 2,460 | 2,460 | 2,210 | 2,210 | 1,900 | 2,210 |
| 2001-10-29 | 2,435 | 2,465 | 2,435 | 2,465 | 300 | 2,465 |
| 2001-10-26 | 2,510 | 2,510 | 2,470 | 2,475 | 1,600 | 2,475 |
| 2001-10-25 | 2,440 | 2,470 | 2,420 | 2,470 | 1,700 | 2,470 |
| 2001-10-24 | 2,440 | 2,440 | 2,435 | 2,435 | 600 | 2,435 |
| 2001-10-23 | 2,400 | 2,440 | 2,380 | 2,415 | 1,100 | 2,415 |
| 2001-10-22 | 2,360 | 2,400 | 2,360 | 2,400 | 1,300 | 2,400 |
| 2001-10-19 | 2,360 | 2,360 | 2,360 | 2,360 | 300 | 2,360 |
| 2001-10-18 | 2,400 | 2,500 | 2,400 | 2,490 | 1,800 | 2,490 |
| 2001-10-17 | 2,470 | 2,500 | 2,415 | 2,470 | 1,000 | 2,470 |
| 2001-10-16 | 2,400 | 2,430 | 2,400 | 2,430 | 300 | 2,430 |
| 2001-10-15 | 2,400 | 2,420 | 2,400 | 2,400 | 1,700 | 2,400 |
| 2001-10-12 | 2,590 | 2,590 | 2,360 | 2,375 | 2,800 | 2,375 |
| 2001-10-11 | 2,145 | 2,330 | 2,145 | 2,330 | 1,000 | 2,330 |
| 2001-10-10 | 2,405 | 2,405 | 2,015 | 2,015 | 1,500 | 2,015 |
| 2001-10-09 | 2,400 | 2,400 | 2,360 | 2,365 | 900 | 2,365 |
| 2001-10-05 | 2,500 | 2,500 | 2,420 | 2,440 | 400 | 2,440 |
| 2001-10-04 | 2,595 | 2,600 | 2,470 | 2,510 | 2,900 | 2,510 |
| 2001-10-03 | 2,600 | 2,600 | 2,500 | 2,560 | 4,700 | 2,560 |
| 2001-10-02 | 2,050 | 2,280 | 1,990 | 2,280 | 2,300 | 2,280 |
| 2001-10-01 | 1,850 | 1,990 | 1,850 | 1,976 | 600 | 1,976 |
| 2001-09-28 | 1,591 | 1,690 | 1,591 | 1,690 | 900 | 1,690 |
| 2001-09-27 | 1,710 | 1,710 | 1,650 | 1,650 | 600 | 1,650 |
| 2001-09-26 | 1,850 | 1,850 | 1,769 | 1,769 | 1,200 | 1,769 |
| 2001-09-25 | 1,815 | 1,820 | 1,785 | 1,820 | 2,900 | 1,820 |
| 2001-09-21 | 1,630 | 1,630 | 1,541 | 1,575 | 500 | 1,575 |
| 2001-09-20 | 1,801 | 1,801 | 1,660 | 1,660 | 1,600 | 1,660 |
| 2001-09-19 | 1,841 | 1,842 | 1,801 | 1,801 | 1,600 | 1,801 |
| 2001-09-18 | 1,820 | 1,880 | 1,820 | 1,852 | 800 | 1,852 |
| 2001-09-17 | 2,000 | 2,015 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2001-09-14 | 1,835 | 2,000 | 1,835 | 2,000 | 4,800 | 2,000 |
| 2001-09-13 | 1,865 | 1,865 | 1,865 | 1,865 | 800 | 1,865 |
| 2001-09-11 | 2,280 | 2,295 | 2,265 | 2,265 | 600 | 2,265 |
| 2001-09-10 | 2,255 | 2,290 | 2,255 | 2,280 | 500 | 2,280 |
| 2001-09-07 | 2,365 | 2,365 | 2,180 | 2,215 | 2,300 | 2,215 |
| 2001-09-06 | 2,455 | 2,455 | 2,375 | 2,375 | 400 | 2,375 |
| 2001-09-04 | 2,750 | 2,750 | 2,710 | 2,710 | 500 | 2,710 |
| 2001-09-03 | 2,880 | 2,880 | 2,810 | 2,810 | 800 | 2,810 |
| 2001-08-30 | 2,900 | 2,985 | 2,900 | 2,985 | 300 | 2,985 |
| 2001-08-29 | 2,925 | 2,925 | 2,925 | 2,925 | 500 | 2,925 |
| 2001-08-28 | 3,000 | 3,000 | 2,950 | 2,965 | 1,300 | 2,965 |
| 2001-08-27 | 3,000 | 3,040 | 3,000 | 3,040 | 500 | 3,040 |
| 2001-08-24 | 3,050 | 3,050 | 3,000 | 3,000 | 1,500 | 3,000 |
| 2001-08-23 | 2,980 | 3,000 | 2,980 | 3,000 | 700 | 3,000 |
| 2001-08-22 | 2,975 | 2,980 | 2,910 | 2,980 | 500 | 2,980 |
| 2001-08-21 | 3,000 | 3,050 | 3,000 | 3,000 | 900 | 3,000 |
| 2001-08-20 | 3,040 | 3,040 | 2,990 | 3,000 | 1,600 | 3,000 |
| 2001-08-17 | 3,050 | 3,050 | 3,050 | 3,050 | 1,100 | 3,050 |
| 2001-08-16 | 3,020 | 3,050 | 3,020 | 3,050 | 1,400 | 3,050 |
| 2001-08-15 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2001-08-14 | 3,140 | 3,150 | 3,140 | 3,150 | 200 | 3,150 |
| 2001-08-13 | 2,970 | 3,030 | 2,970 | 3,030 | 1,100 | 3,030 |
| 2001-08-10 | 3,150 | 3,150 | 3,070 | 3,070 | 300 | 3,070 |
| 2001-08-09 | 3,120 | 3,120 | 3,050 | 3,100 | 800 | 3,100 |
| 2001-08-08 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2001-08-07 | 3,150 | 3,160 | 3,150 | 3,160 | 400 | 3,160 |
| 2001-08-06 | 3,160 | 3,200 | 3,150 | 3,150 | 3,400 | 3,150 |
| 2001-08-03 | 3,310 | 3,360 | 3,150 | 3,150 | 1,600 | 3,150 |
| 2001-08-02 | 3,370 | 3,400 | 3,340 | 3,360 | 2,800 | 3,360 |
| 2001-08-01 | 3,200 | 3,250 | 3,160 | 3,200 | 9,400 | 3,200 |
| 2001-07-31 | 3,110 | 3,200 | 3,050 | 3,150 | 51,800 | 3,150 |
| 2001-07-30 | 3,060 | 3,130 | 3,060 | 3,060 | 12,700 | 3,060 |
| 2001-07-27 | 3,050 | 3,060 | 3,020 | 3,050 | 6,500 | 3,050 |
| 2001-07-26 | 3,100 | 3,100 | 3,030 | 3,050 | 6,500 | 3,050 |
| 2001-07-25 | 3,180 | 3,180 | 3,180 | 3,180 | 300 | 3,180 |
| 2001-07-24 | 3,010 | 3,130 | 3,010 | 3,130 | 2,400 | 3,130 |
| 2001-07-23 | 3,300 | 3,300 | 3,150 | 3,150 | 4,600 | 3,150 |
| 2001-07-19 | 2,990 | 3,100 | 2,980 | 3,050 | 2,900 | 3,050 |
| 2001-07-18 | 2,980 | 2,980 | 2,905 | 2,945 | 300 | 2,945 |
| 2001-07-16 | 3,010 | 3,020 | 3,000 | 3,000 | 300 | 3,000 |
| 2001-07-13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2001-07-12 | 3,000 | 3,000 | 2,955 | 2,955 | 1,300 | 2,955 |
| 2001-07-11 | 3,010 | 3,010 | 3,000 | 3,000 | 300 | 3,000 |
| 2001-07-09 | 3,400 | 3,400 | 3,200 | 3,220 | 1,100 | 3,220 |
| 2001-07-06 | 3,070 | 3,180 | 3,070 | 3,180 | 800 | 3,180 |
| 2001-07-05 | 3,230 | 3,250 | 3,070 | 3,070 | 900 | 3,070 |
| 2001-07-04 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 3,230 |
| 2001-07-03 | 3,340 | 3,340 | 3,340 | 3,340 | 400 | 3,340 |
| 2001-07-02 | 3,350 | 3,350 | 3,340 | 3,340 | 1,100 | 3,340 |
| 2001-06-29 | 3,300 | 3,450 | 3,300 | 3,330 | 4,500 | 3,330 |
| 2001-06-28 | 3,000 | 3,000 | 2,945 | 2,945 | 1,000 | 2,945 |
| 2001-06-27 | 3,040 | 3,130 | 3,040 | 3,100 | 700 | 3,100 |
| 2001-06-26 | 3,190 | 3,190 | 3,040 | 3,040 | 700 | 3,040 |
| 2001-06-25 | 3,150 | 3,250 | 3,150 | 3,220 | 1,300 | 3,220 |
| 2001-06-22 | 3,050 | 3,100 | 3,000 | 3,100 | 800 | 3,100 |
| 2001-06-21 | 3,190 | 3,190 | 3,090 | 3,100 | 800 | 3,100 |
| 2001-06-20 | 3,240 | 3,240 | 3,150 | 3,200 | 1,100 | 3,200 |
| 2001-06-19 | 3,270 | 3,310 | 3,220 | 3,260 | 2,700 | 3,260 |
| 2001-06-18 | 3,180 | 3,260 | 3,180 | 3,250 | 2,800 | 3,250 |
| 2001-06-15 | 2,900 | 3,030 | 2,900 | 3,030 | 1,300 | 3,030 |
| 2001-06-14 | 2,950 | 2,955 | 2,950 | 2,955 | 1,400 | 2,955 |
| 2001-06-13 | 2,905 | 2,940 | 2,905 | 2,940 | 700 | 2,940 |
| 2001-06-12 | 2,980 | 2,980 | 2,930 | 2,930 | 600 | 2,930 |
| 2001-06-11 | 3,050 | 3,050 | 2,870 | 3,000 | 5,000 | 3,000 |
| 2001-06-08 | 3,100 | 3,100 | 3,040 | 3,050 | 1,700 | 3,050 |
| 2001-06-07 | 3,130 | 3,170 | 3,100 | 3,110 | 1,500 | 3,110 |
| 2001-06-06 | 3,230 | 3,230 | 3,130 | 3,200 | 2,300 | 3,200 |
| 2001-06-05 | 3,150 | 3,180 | 3,150 | 3,180 | 300 | 3,180 |
| 2001-06-04 | 3,200 | 3,200 | 3,180 | 3,180 | 500 | 3,180 |
| 2001-05-31 | 3,190 | 3,200 | 3,100 | 3,200 | 800 | 3,200 |
| 2001-05-30 | 3,200 | 3,200 | 3,190 | 3,190 | 1,100 | 3,190 |
| 2001-05-29 | 3,200 | 3,250 | 3,200 | 3,200 | 600 | 3,200 |
| 2001-05-28 | 3,230 | 3,250 | 3,200 | 3,250 | 600 | 3,250 |
| 2001-05-25 | 3,420 | 3,420 | 3,280 | 3,280 | 800 | 3,280 |
| 2001-05-24 | 3,220 | 3,320 | 3,220 | 3,290 | 600 | 3,290 |
| 2001-05-23 | 3,250 | 3,250 | 3,210 | 3,210 | 1,500 | 3,210 |
| 2001-05-22 | 3,300 | 3,320 | 3,250 | 3,250 | 4,200 | 3,250 |
| 2001-05-21 | 3,320 | 3,320 | 3,300 | 3,300 | 1,600 | 3,300 |
| 2001-05-18 | 3,400 | 3,400 | 3,300 | 3,310 | 2,500 | 3,310 |
| 2001-05-17 | 3,420 | 3,500 | 3,400 | 3,400 | 1,800 | 3,400 |
| 2001-05-16 | 3,450 | 3,450 | 3,440 | 3,440 | 300 | 3,440 |
| 2001-05-15 | 3,460 | 3,460 | 3,450 | 3,450 | 600 | 3,450 |
| 2001-05-14 | 3,520 | 3,520 | 3,480 | 3,480 | 1,100 | 3,480 |
| 2001-05-11 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 3,540 |
| 2001-05-10 | 3,700 | 3,700 | 3,560 | 3,650 | 1,500 | 3,650 |
| 2001-05-09 | 3,650 | 3,700 | 3,550 | 3,640 | 3,200 | 3,640 |
| 2001-05-08 | 3,460 | 3,650 | 3,460 | 3,510 | 2,400 | 3,510 |
| 2001-05-07 | 3,400 | 3,460 | 3,400 | 3,430 | 2,000 | 3,430 |
| 2001-05-02 | 3,460 | 3,480 | 3,400 | 3,400 | 2,200 | 3,400 |
| 2001-05-01 | 3,500 | 3,500 | 3,380 | 3,450 | 1,500 | 3,450 |
| 2001-04-27 | 3,380 | 3,470 | 3,380 | 3,430 | 900 | 3,430 |
| 2001-04-26 | 3,230 | 3,340 | 3,230 | 3,340 | 1,400 | 3,340 |
| 2001-04-25 | 3,230 | 3,340 | 3,200 | 3,330 | 1,200 | 3,330 |
| 2001-04-24 | 3,290 | 3,300 | 3,280 | 3,280 | 2,700 | 3,280 |
| 2001-04-23 | 3,360 | 3,360 | 3,290 | 3,290 | 1,600 | 3,290 |
| 2001-04-20 | 3,420 | 3,420 | 3,300 | 3,310 | 3,600 | 3,310 |
| 2001-04-19 | 3,370 | 3,420 | 3,350 | 3,370 | 6,500 | 3,370 |
| 2001-04-18 | 3,330 | 3,330 | 3,250 | 3,270 | 800 | 3,270 |
| 2001-04-17 | 3,360 | 3,360 | 3,300 | 3,300 | 400 | 3,300 |
| 2001-04-16 | 3,330 | 3,400 | 3,310 | 3,310 | 1,100 | 3,310 |
| 2001-04-13 | 3,610 | 3,610 | 3,360 | 3,380 | 4,300 | 3,380 |
| 2001-04-12 | 3,790 | 3,790 | 3,450 | 3,600 | 2,400 | 3,600 |
| 2001-04-11 | 3,890 | 3,890 | 3,750 | 3,800 | 500 | 3,800 |
| 2001-04-10 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 3,980 |
| 2001-04-09 | 4,150 | 4,200 | 4,100 | 4,200 | 1,500 | 4,200 |
| 2001-04-06 | 3,930 | 4,200 | 3,930 | 4,200 | 2,900 | 4,200 |
| 2001-04-05 | 3,810 | 3,850 | 3,810 | 3,850 | 200 | 3,850 |
| 2001-04-03 | 3,990 | 4,000 | 3,990 | 4,000 | 1,600 | 4,000 |
| 2001-04-02 | 4,090 | 4,110 | 4,090 | 4,110 | 300 | 4,110 |
| 2001-03-30 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 4,240 |
| 2001-03-29 | 4,100 | 4,200 | 4,100 | 4,200 | 1,100 | 4,200 |
| 2001-03-28 | 4,100 | 4,110 | 4,100 | 4,110 | 300 | 4,110 |
| 2001-03-27 | 4,150 | 4,150 | 4,100 | 4,100 | 1,300 | 4,100 |
| 2001-03-26 | 3,990 | 4,050 | 3,990 | 4,050 | 900 | 4,050 |
| 2001-03-23 | 3,790 | 3,900 | 3,790 | 3,900 | 1,100 | 3,900 |
| 2001-03-22 | 3,600 | 3,800 | 3,600 | 3,800 | 1,100 | 3,800 |
| 2001-03-16 | 3,490 | 3,500 | 3,490 | 3,500 | 200 | 3,500 |
| 2001-03-15 | 3,350 | 3,450 | 3,350 | 3,450 | 200 | 3,450 |
| 2001-03-14 | 3,400 | 3,510 | 3,400 | 3,400 | 1,600 | 3,400 |
| 2001-03-13 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2001-03-12 | 3,510 | 3,510 | 3,490 | 3,490 | 1,900 | 3,490 |
| 2001-03-09 | 3,700 | 3,700 | 3,600 | 3,600 | 500 | 3,600 |
| 2001-03-08 | 3,590 | 3,650 | 3,540 | 3,600 | 900 | 3,600 |
| 2001-03-07 | 3,500 | 3,500 | 3,420 | 3,500 | 1,700 | 3,500 |
| 2001-03-05 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2001-03-02 | 3,530 | 3,660 | 3,520 | 3,600 | 600 | 3,600 |
| 2001-03-01 | 3,670 | 3,670 | 3,500 | 3,520 | 500 | 3,520 |
| 2001-02-28 | 3,820 | 3,820 | 3,680 | 3,720 | 800 | 3,720 |
| 2001-02-27 | 3,760 | 3,920 | 3,760 | 3,820 | 2,200 | 3,820 |
| 2001-02-26 | 3,600 | 3,700 | 3,600 | 3,700 | 1,900 | 3,700 |
| 2001-02-23 | 3,220 | 3,220 | 3,200 | 3,200 | 200 | 3,200 |
| 2001-02-22 | 4,110 | 4,110 | 4,110 | 4,110 | 300 | 3,425 |
| 2001-02-21 | 4,250 | 4,300 | 4,150 | 4,150 | 1,100 | 3,458.33 |
| 2001-02-20 | 4,200 | 4,300 | 4,200 | 4,300 | 500 | 3,583.33 |
| 2001-02-19 | 4,010 | 4,150 | 4,010 | 4,110 | 1,500 | 3,425 |
| 2001-02-16 | 3,900 | 3,990 | 3,900 | 3,950 | 1,400 | 3,291.67 |
| 2001-02-15 | 3,910 | 4,090 | 3,910 | 4,090 | 2,000 | 3,408.33 |
| 2001-02-14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 3,333.33 |
| 2001-02-13 | 4,080 | 4,080 | 4,000 | 4,000 | 1,100 | 3,333.33 |
| 2001-02-09 | 4,070 | 4,100 | 4,000 | 4,000 | 800 | 3,333.33 |
| 2001-02-08 | 4,090 | 4,090 | 4,000 | 4,000 | 200 | 3,333.33 |
| 2001-02-07 | 4,150 | 4,150 | 4,000 | 4,100 | 600 | 3,416.67 |
| 2001-02-06 | 4,000 | 4,100 | 4,000 | 4,100 | 1,400 | 3,416.67 |
| 2001-02-05 | 3,810 | 3,910 | 3,810 | 3,820 | 600 | 3,183.33 |
| 2001-02-02 | 3,750 | 3,830 | 3,750 | 3,800 | 500 | 3,166.67 |
| 2001-02-01 | 3,890 | 3,890 | 3,750 | 3,750 | 1,300 | 3,125 |
| 2001-01-31 | 4,050 | 4,100 | 4,000 | 4,050 | 700 | 3,375 |
| 2001-01-30 | 4,150 | 4,150 | 3,950 | 4,050 | 900 | 3,375 |
| 2001-01-29 | 4,000 | 4,150 | 4,000 | 4,150 | 800 | 3,458.33 |
| 2001-01-26 | 3,750 | 4,000 | 3,700 | 3,990 | 900 | 3,325 |
| 2001-01-25 | 3,550 | 3,650 | 3,400 | 3,610 | 1,100 | 3,008.33 |
| 2001-01-24 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 2,991.67 |
| 2001-01-23 | 3,600 | 3,640 | 3,500 | 3,640 | 1,100 | 3,033.33 |
| 2001-01-22 | 3,680 | 3,700 | 3,630 | 3,650 | 1,500 | 3,041.67 |
| 2001-01-19 | 3,400 | 3,640 | 3,350 | 3,610 | 3,000 | 3,008.33 |
| 2001-01-18 | 3,150 | 3,300 | 3,150 | 3,300 | 2,000 | 2,750 |
| 2001-01-17 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 2,500 |
| 2001-01-16 | 2,850 | 2,970 | 2,850 | 2,950 | 900 | 2,458.33 |
| 2001-01-15 | 2,900 | 2,900 | 2,845 | 2,890 | 500 | 2,408.33 |
| 2001-01-12 | 2,765 | 2,800 | 2,765 | 2,800 | 800 | 2,333.33 |
| 2001-01-11 | 2,735 | 2,800 | 2,660 | 2,800 | 1,000 | 2,333.33 |
| 2001-01-10 | 2,895 | 2,895 | 2,750 | 2,750 | 800 | 2,291.67 |
| 2001-01-09 | 2,990 | 2,990 | 2,830 | 2,895 | 2,200 | 2,412.50 |
| 2001-01-05 | 2,950 | 2,990 | 2,910 | 2,915 | 1,000 | 2,429.17 |
| 2001-01-04 | 3,120 | 3,120 | 3,090 | 3,120 | 500 | 2,600 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
