4776 サイボウズ(株) 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 | 289,995 | 289,995 | 286,005 | 289,995 | 18 | 193.33 |
| 2001-12-27 | 286,005 | 294,000 | 286,005 | 291,000 | 36 | 194 |
| 2001-12-26 | 270,000 | 286,005 | 265,005 | 286,005 | 47 | 190.67 |
| 2001-12-25 | 280,005 | 280,005 | 271,005 | 271,995 | 28 | 181.33 |
| 2001-12-21 | 289,005 | 289,005 | 271,995 | 280,995 | 44 | 187.33 |
| 2001-12-20 | 291,000 | 291,000 | 286,005 | 289,995 | 42 | 193.33 |
| 2001-12-19 | 297,000 | 304,995 | 283,005 | 283,005 | 107 | 188.67 |
| 2001-12-18 | 349,995 | 349,995 | 289,995 | 289,995 | 373 | 193.33 |
| 2001-12-14 | 268,995 | 268,995 | 255,000 | 259,995 | 27 | 173.33 |
| 2001-12-13 | 271,995 | 279,000 | 265,005 | 271,005 | 38 | 180.67 |
| 2001-12-12 | 289,995 | 289,995 | 271,005 | 280,005 | 82 | 186.67 |
| 2001-12-11 | 259,995 | 292,005 | 256,005 | 286,995 | 116 | 191.33 |
| 2001-12-10 | 250,995 | 259,995 | 250,005 | 252,000 | 58 | 168 |
| 2001-12-07 | 262,005 | 262,005 | 255,000 | 258,000 | 30 | 172 |
| 2001-12-06 | 271,995 | 274,005 | 258,000 | 265,995 | 81 | 177.33 |
| 2001-12-05 | 277,005 | 277,005 | 268,005 | 274,995 | 38 | 183.33 |
| 2001-12-04 | 280,995 | 285,000 | 274,995 | 274,995 | 26 | 183.33 |
| 2001-12-03 | 292,005 | 292,005 | 280,005 | 280,005 | 34 | 186.67 |
| 2001-11-30 | 301,005 | 301,005 | 291,000 | 292,995 | 26 | 195.33 |
| 2001-11-29 | 313,005 | 313,005 | 303,000 | 303,000 | 6 | 202 |
| 2001-11-28 | 307,995 | 307,995 | 303,000 | 307,995 | 14 | 205.33 |
| 2001-11-27 | 310,005 | 310,995 | 300,000 | 303,000 | 13 | 202 |
| 2001-11-26 | 310,005 | 310,005 | 310,005 | 310,005 | 6 | 206.67 |
| 2001-11-22 | 304,005 | 312,000 | 300,000 | 310,005 | 20 | 206.67 |
| 2001-11-21 | 306,000 | 310,005 | 300,000 | 310,005 | 36 | 206.67 |
| 2001-11-20 | 319,995 | 321,000 | 310,995 | 316,005 | 17 | 210.67 |
| 2001-11-19 | 331,005 | 331,005 | 310,005 | 318,000 | 28 | 212 |
| 2001-11-16 | 346,005 | 346,005 | 330,000 | 330,000 | 43 | 220 |
| 2001-11-15 | 336,000 | 342,000 | 334,995 | 342,000 | 18 | 228 |
| 2001-11-14 | 330,000 | 339,000 | 325,005 | 334,005 | 49 | 222.67 |
| 2001-11-13 | 331,005 | 331,005 | 321,000 | 331,005 | 27 | 220.67 |
| 2001-11-12 | 333,000 | 333,000 | 321,000 | 321,000 | 28 | 214 |
| 2001-11-09 | 330,000 | 330,000 | 321,000 | 321,000 | 20 | 214 |
| 2001-11-08 | 360,000 | 360,000 | 334,995 | 345,000 | 56 | 230 |
| 2001-11-07 | 381,000 | 394,995 | 345,000 | 358,995 | 185 | 239.33 |
| 2001-11-06 | 336,000 | 370,995 | 330,000 | 370,995 | 176 | 247.33 |
| 2001-11-05 | 310,995 | 321,000 | 309,000 | 321,000 | 66 | 214 |
| 2001-11-02 | 309,000 | 312,000 | 300,000 | 307,005 | 65 | 204.67 |
| 2001-11-01 | 297,000 | 304,995 | 295,995 | 303,000 | 60 | 202 |
| 2001-10-31 | 297,000 | 297,000 | 292,995 | 297,000 | 11 | 198 |
| 2001-10-30 | 321,000 | 321,000 | 295,005 | 297,000 | 40 | 198 |
| 2001-10-29 | 315,000 | 316,005 | 312,000 | 316,005 | 27 | 210.67 |
| 2001-10-26 | 310,005 | 310,005 | 301,005 | 310,005 | 20 | 206.67 |
| 2001-10-25 | 312,000 | 315,000 | 304,995 | 304,995 | 31 | 203.33 |
| 2001-10-24 | 319,005 | 319,995 | 310,005 | 315,000 | 31 | 210 |
| 2001-10-23 | 321,000 | 325,005 | 310,005 | 318,000 | 24 | 212 |
| 2001-10-22 | 328,005 | 333,000 | 319,995 | 319,995 | 31 | 213.33 |
| 2001-10-19 | 325,005 | 325,005 | 300,000 | 322,995 | 51 | 215.33 |
| 2001-10-18 | 346,995 | 346,995 | 319,995 | 330,000 | 64 | 220 |
| 2001-10-17 | 310,995 | 355,005 | 310,995 | 349,005 | 178 | 232.67 |
| 2001-10-16 | 295,005 | 304,995 | 291,000 | 304,995 | 50 | 203.33 |
| 2001-10-15 | 294,000 | 298,005 | 292,995 | 295,005 | 33 | 196.67 |
| 2001-10-12 | 312,000 | 312,000 | 286,005 | 289,995 | 44 | 193.33 |
| 2001-10-11 | 549,990 | 579,990 | 545,010 | 579,990 | 61 | 193.33 |
| 2001-10-10 | 539,010 | 545,010 | 530,010 | 545,010 | 21 | 181.67 |
| 2001-10-09 | 533,010 | 539,010 | 530,010 | 539,010 | 19 | 179.67 |
| 2001-10-05 | 549,990 | 549,990 | 531,990 | 534,990 | 28 | 178.33 |
| 2001-10-04 | 600,000 | 605,010 | 549,990 | 558,990 | 93 | 186.33 |
| 2001-10-03 | 546,000 | 594,000 | 546,000 | 579,990 | 155 | 193.33 |
| 2001-10-02 | 485,010 | 525,000 | 485,010 | 525,000 | 160 | 175 |
| 2001-10-01 | 479,010 | 479,010 | 464,010 | 470,010 | 7 | 156.67 |
| 2001-09-28 | 459,990 | 459,990 | 459,990 | 459,990 | 2 | 153.33 |
| 2001-09-27 | 450,000 | 455,010 | 450,000 | 455,010 | 16 | 151.67 |
| 2001-09-26 | 440,010 | 450,000 | 440,010 | 450,000 | 7 | 150 |
| 2001-09-25 | 440,010 | 440,010 | 440,010 | 440,010 | 1 | 146.67 |
| 2001-09-21 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 150 |
| 2001-09-20 | 453,990 | 453,990 | 450,000 | 450,000 | 2 | 150 |
| 2001-09-19 | 450,000 | 459,990 | 435,000 | 459,990 | 12 | 153.33 |
| 2001-09-18 | 474,000 | 474,000 | 450,000 | 450,000 | 7 | 150 |
| 2001-09-17 | 465,000 | 473,010 | 465,000 | 473,010 | 18 | 157.67 |
| 2001-09-14 | 447,990 | 459,990 | 447,990 | 459,990 | 11 | 153.33 |
| 2001-09-13 | 425,010 | 450,000 | 425,010 | 450,000 | 12 | 150 |
| 2001-09-11 | 470,010 | 474,990 | 470,010 | 474,990 | 3 | 158.33 |
| 2001-09-10 | 470,010 | 474,990 | 470,010 | 474,990 | 9 | 158.33 |
| 2001-09-07 | 465,000 | 470,010 | 465,000 | 470,010 | 7 | 156.67 |
| 2001-09-06 | 455,010 | 464,010 | 455,010 | 464,010 | 7 | 154.67 |
| 2001-09-05 | 444,990 | 455,010 | 444,990 | 455,010 | 8 | 151.67 |
| 2001-09-04 | 420,000 | 440,010 | 410,010 | 440,010 | 8 | 146.67 |
| 2001-09-03 | 399,990 | 420,000 | 399,990 | 420,000 | 5 | 140 |
| 2001-08-31 | 401,010 | 401,010 | 395,010 | 399,990 | 15 | 133.33 |
| 2001-08-30 | 429,990 | 429,990 | 425,010 | 429,990 | 4 | 143.33 |
| 2001-08-29 | 470,010 | 470,010 | 450,000 | 459,990 | 9 | 153.33 |
| 2001-08-28 | 470,010 | 470,010 | 470,010 | 470,010 | 4 | 156.67 |
| 2001-08-27 | 495,000 | 500,010 | 470,010 | 470,010 | 7 | 156.67 |
| 2001-08-24 | 525,000 | 525,000 | 491,010 | 495,000 | 14 | 165 |
| 2001-08-23 | 549,990 | 549,990 | 549,990 | 549,990 | 1 | 183.33 |
| 2001-08-20 | 564,990 | 564,990 | 560,010 | 560,010 | 5 | 186.67 |
| 2001-08-17 | 561,990 | 564,990 | 561,990 | 564,990 | 3 | 188.33 |
| 2001-08-16 | 561,990 | 561,990 | 561,990 | 561,990 | 2 | 187.33 |
| 2001-08-15 | 600,000 | 600,000 | 579,990 | 579,990 | 4 | 193.33 |
| 2001-08-14 | 600,000 | 600,000 | 600,000 | 600,000 | 2 | 200 |
| 2001-08-13 | 624,990 | 624,990 | 590,010 | 600,000 | 17 | 200 |
| 2001-08-10 | 630,000 | 630,000 | 630,000 | 630,000 | 3 | 210 |
| 2001-08-09 | 609,990 | 609,990 | 600,000 | 600,000 | 2 | 200 |
| 2001-08-08 | 630,000 | 630,000 | 615,000 | 615,000 | 5 | 205 |
| 2001-08-06 | 650,010 | 650,010 | 630,000 | 630,000 | 3 | 210 |
| 2001-08-03 | 650,010 | 650,010 | 650,010 | 650,010 | 2 | 216.67 |
| 2001-08-02 | 639,990 | 645,000 | 639,990 | 645,000 | 4 | 215 |
| 2001-07-31 | 597,990 | 645,000 | 597,990 | 639,990 | 8 | 213.33 |
| 2001-07-30 | 602,010 | 605,010 | 597,990 | 597,990 | 5 | 199.33 |
| 2001-07-27 | 645,000 | 645,000 | 600,990 | 600,990 | 7 | 200.33 |
| 2001-07-26 | 639,990 | 645,000 | 639,990 | 645,000 | 5 | 215 |
| 2001-07-25 | 639,990 | 639,990 | 630,000 | 630,990 | 5 | 210.33 |
| 2001-07-24 | 630,000 | 650,010 | 630,000 | 639,990 | 4 | 213.33 |
| 2001-07-23 | 650,010 | 650,010 | 650,010 | 650,010 | 3 | 216.67 |
| 2001-07-19 | 650,010 | 650,010 | 650,010 | 650,010 | 1 | 216.67 |
| 2001-07-18 | 650,010 | 650,010 | 635,010 | 650,010 | 8 | 216.67 |
| 2001-07-17 | 699,000 | 699,000 | 660,000 | 660,000 | 6 | 220 |
| 2001-07-16 | 699,000 | 699,000 | 699,000 | 699,000 | 1 | 233 |
| 2001-07-13 | 699,990 | 710,010 | 699,990 | 710,010 | 5 | 236.67 |
| 2001-07-12 | 699,990 | 710,010 | 699,990 | 699,990 | 3 | 233.33 |
| 2001-07-11 | 690,000 | 690,000 | 690,000 | 690,000 | 2 | 230 |
| 2001-07-10 | 690,000 | 690,000 | 690,000 | 690,000 | 3 | 230 |
| 2001-07-09 | 720,000 | 720,000 | 699,990 | 699,990 | 10 | 233.33 |
| 2001-07-06 | 729,990 | 729,990 | 714,990 | 729,990 | 12 | 243.33 |
| 2001-07-05 | 762,000 | 770,010 | 729,990 | 729,990 | 26 | 243.33 |
| 2001-07-04 | 740,010 | 740,010 | 740,010 | 740,010 | 3 | 246.67 |
| 2001-06-28 | 740,010 | 750,000 | 740,010 | 740,010 | 4 | 246.67 |
| 2001-06-27 | 750,000 | 750,000 | 750,000 | 750,000 | 3 | 250 |
| 2001-06-26 | 759,990 | 759,990 | 755,010 | 756,000 | 9 | 252 |
| 2001-06-25 | 740,010 | 750,000 | 740,010 | 750,000 | 5 | 250 |
| 2001-06-22 | 729,000 | 740,010 | 729,000 | 729,990 | 13 | 243.33 |
| 2001-06-21 | 750,000 | 750,000 | 729,990 | 729,990 | 7 | 243.33 |
| 2001-06-20 | 789,000 | 789,000 | 746,010 | 746,010 | 4 | 248.67 |
| 2001-06-19 | 795,000 | 795,000 | 771,000 | 771,000 | 9 | 257 |
| 2001-06-18 | 770,010 | 815,010 | 770,010 | 795,990 | 30 | 265.33 |
| 2001-06-15 | 714,000 | 714,990 | 701,010 | 714,990 | 6 | 238.33 |
| 2001-06-14 | 759,000 | 759,000 | 716,010 | 716,010 | 6 | 238.67 |
| 2001-06-13 | 750,000 | 759,990 | 750,000 | 759,990 | 3 | 253.33 |
| 2001-06-12 | 756,990 | 756,990 | 750,000 | 750,000 | 6 | 250 |
| 2001-06-11 | 785,010 | 785,010 | 750,000 | 756,000 | 7 | 252 |
| 2001-06-08 | 768,990 | 770,010 | 759,990 | 770,010 | 6 | 256.67 |
| 2001-06-07 | 770,010 | 770,010 | 750,000 | 750,000 | 4 | 250 |
| 2001-06-06 | 759,990 | 774,990 | 759,990 | 770,010 | 5 | 256.67 |
| 2001-06-05 | 699,990 | 735,000 | 699,990 | 729,990 | 8 | 243.33 |
| 2001-06-04 | 720,000 | 720,000 | 693,000 | 699,990 | 11 | 233.33 |
| 2001-06-01 | 695,010 | 723,990 | 695,010 | 720,000 | 6 | 240 |
| 2001-05-31 | 699,990 | 705,000 | 690,000 | 690,000 | 10 | 230 |
| 2001-05-30 | 720,000 | 720,000 | 701,010 | 705,000 | 8 | 235 |
| 2001-05-29 | 732,990 | 740,010 | 720,000 | 723,000 | 7 | 241 |
| 2001-05-28 | 771,990 | 771,990 | 740,010 | 740,010 | 9 | 246.67 |
| 2001-05-25 | 801,000 | 801,000 | 770,010 | 771,990 | 27 | 257.33 |
| 2001-05-24 | 803,010 | 806,010 | 801,990 | 804,990 | 8 | 268.33 |
| 2001-05-23 | 804,990 | 810,000 | 804,990 | 806,010 | 4 | 268.67 |
| 2001-05-22 | 810,000 | 815,010 | 804,990 | 815,010 | 15 | 271.67 |
| 2001-05-21 | 819,990 | 819,990 | 810,990 | 815,010 | 4 | 271.67 |
| 2001-05-18 | 825,000 | 840,000 | 819,990 | 819,990 | 10 | 273.33 |
| 2001-05-17 | 821,010 | 825,000 | 810,000 | 810,000 | 10 | 270 |
| 2001-05-16 | 830,010 | 830,010 | 810,000 | 810,000 | 3 | 270 |
| 2001-05-15 | 810,000 | 810,000 | 791,010 | 800,010 | 14 | 266.67 |
| 2001-05-14 | 849,000 | 849,000 | 819,990 | 840,000 | 6 | 280 |
| 2001-05-11 | 855,000 | 855,000 | 840,000 | 849,000 | 7 | 283 |
| 2001-05-10 | 879,990 | 879,990 | 851,010 | 855,000 | 19 | 285 |
| 2001-05-09 | 870,000 | 900,000 | 860,010 | 870,000 | 13 | 290 |
| 2001-05-08 | 840,000 | 860,010 | 840,000 | 849,990 | 29 | 283.33 |
| 2001-05-07 | 810,000 | 830,010 | 797,010 | 830,010 | 26 | 276.67 |
| 2001-05-02 | 810,000 | 819,990 | 810,000 | 810,000 | 9 | 270 |
| 2001-05-01 | 840,000 | 840,000 | 810,000 | 810,000 | 13 | 270 |
| 2001-04-27 | 849,990 | 849,990 | 840,000 | 840,000 | 6 | 280 |
| 2001-04-26 | 845,010 | 849,990 | 840,000 | 849,990 | 7 | 283.33 |
| 2001-04-25 | 870,000 | 870,000 | 830,010 | 831,000 | 10 | 277 |
| 2001-04-24 | 879,990 | 879,990 | 876,990 | 879,990 | 3 | 293.33 |
| 2001-04-23 | 890,010 | 890,010 | 879,990 | 879,990 | 4 | 293.33 |
| 2001-04-20 | 909,990 | 909,990 | 879,990 | 879,990 | 7 | 293.33 |
| 2001-04-19 | 890,010 | 929,010 | 890,010 | 900,990 | 11 | 300.33 |
| 2001-04-18 | 899,010 | 899,010 | 860,010 | 879,990 | 5 | 293.33 |
| 2001-04-17 | 870,000 | 879,990 | 851,010 | 851,010 | 7 | 283.67 |
| 2001-04-16 | 897,990 | 900,000 | 888,000 | 894,990 | 10 | 298.33 |
| 2001-04-13 | 885,000 | 888,990 | 860,010 | 888,000 | 15 | 296 |
| 2001-04-12 | 863,010 | 863,010 | 849,990 | 849,990 | 4 | 283.33 |
| 2001-04-11 | 873,000 | 879,990 | 873,000 | 875,010 | 3 | 291.67 |
| 2001-04-10 | 879,990 | 879,990 | 849,990 | 849,990 | 16 | 283.33 |
| 2001-04-09 | 902,010 | 902,010 | 890,010 | 890,010 | 2 | 296.67 |
| 2001-04-06 | 900,000 | 918,990 | 900,000 | 900,000 | 13 | 300 |
| 2001-04-05 | 873,000 | 909,990 | 873,000 | 890,010 | 12 | 296.67 |
| 2001-04-04 | 911,010 | 920,010 | 870,000 | 873,000 | 20 | 291 |
| 2001-04-03 | 939,990 | 945,000 | 939,990 | 945,000 | 2 | 315 |
| 2001-04-02 | 909,990 | 920,010 | 909,990 | 920,010 | 5 | 306.67 |
| 2001-03-30 | 920,010 | 920,010 | 906,000 | 909,000 | 8 | 303 |
| 2001-03-29 | 939,000 | 939,000 | 915,000 | 924,990 | 13 | 308.33 |
| 2001-03-28 | 965,010 | 965,010 | 921,000 | 948,000 | 30 | 316 |
| 2001-03-27 | 990,990 | 990,990 | 951,000 | 954,990 | 18 | 318.33 |
| 2001-03-26 | 996,000 | 999,990 | 969,990 | 980,010 | 37 | 326.67 |
| 2001-03-23 | 969,990 | 990,000 | 960,990 | 960,990 | 41 | 320.33 |
| 2001-03-22 | 999,990 | 1,020,000 | 950,010 | 960,000 | 36 | 320 |
| 2001-03-21 | 1,100,010 | 1,100,010 | 999,990 | 999,990 | 43 | 333.33 |
| 2001-03-19 | 1,230,000 | 1,230,000 | 1,100,010 | 1,149,990 | 54 | 383.33 |
| 2001-03-16 | 1,020,000 | 1,029,990 | 999,990 | 1,029,990 | 91 | 343.33 |
| 2001-03-15 | 920,010 | 930,000 | 900,000 | 930,000 | 37 | 310 |
| 2001-03-14 | 962,010 | 990,000 | 960,000 | 969,990 | 25 | 323.33 |
| 2001-03-13 | 900,000 | 932,010 | 900,000 | 932,010 | 8 | 310.67 |
| 2001-03-12 | 972,990 | 980,010 | 912,990 | 969,990 | 11 | 323.33 |
| 2001-03-09 | 1,050,000 | 1,050,000 | 980,010 | 999,990 | 30 | 333.33 |
| 2001-03-08 | 1,130,010 | 1,130,010 | 1,040,010 | 1,050,000 | 5 | 350 |
| 2001-03-07 | 1,160,010 | 1,160,010 | 1,050,000 | 1,089,990 | 18 | 363.33 |
| 2001-03-06 | 941,010 | 1,020,000 | 921,000 | 1,020,000 | 20 | 340 |
| 2001-03-05 | 1,020,000 | 1,020,000 | 909,990 | 909,990 | 20 | 303.33 |
| 2001-03-02 | 1,070,010 | 1,070,010 | 999,990 | 1,029,990 | 14 | 343.33 |
| 2001-03-01 | 969,990 | 1,110,000 | 939,990 | 1,100,010 | 19 | 366.67 |
| 2001-02-28 | 1,040,010 | 1,089,990 | 1,029,990 | 1,029,990 | 23 | 343.33 |
| 2001-02-27 | 1,230,000 | 1,230,000 | 1,119,990 | 1,119,990 | 15 | 373.33 |
| 2001-02-26 | 1,230,000 | 1,230,000 | 1,170,000 | 1,209,990 | 28 | 403.33 |
| 2001-02-23 | 1,290,000 | 1,299,990 | 1,250,010 | 1,260,000 | 19 | 420 |
| 2001-02-22 | 1,220,010 | 1,280,010 | 1,179,990 | 1,269,990 | 17 | 423.33 |
| 2001-02-21 | 1,280,010 | 1,329,990 | 1,269,990 | 1,280,010 | 16 | 426.67 |
| 2001-02-20 | 1,290,000 | 1,350,000 | 1,269,990 | 1,350,000 | 20 | 450 |
| 2001-02-19 | 1,220,010 | 1,310,010 | 1,149,990 | 1,269,990 | 52 | 423.33 |
| 2001-02-16 | 1,530,000 | 1,530,000 | 1,310,010 | 1,350,000 | 47 | 450 |
| 2001-02-15 | 1,590,000 | 1,590,000 | 1,470,000 | 1,539,990 | 118 | 513.33 |
| 2001-02-14 | 1,250,010 | 1,389,990 | 1,250,010 | 1,389,990 | 96 | 463.33 |
| 2001-02-13 | 1,080,000 | 1,209,990 | 1,059,990 | 1,190,010 | 42 | 396.67 |
| 2001-02-09 | 990,000 | 1,040,010 | 950,010 | 1,040,010 | 22 | 346.67 |
| 2001-02-08 | 1,070,010 | 1,089,990 | 950,010 | 1,010,010 | 81 | 336.67 |
| 2001-02-07 | 920,010 | 1,010,010 | 920,010 | 1,010,010 | 44 | 336.67 |
| 2001-02-06 | 900,000 | 939,000 | 900,000 | 909,990 | 19 | 303.33 |
| 2001-02-05 | 939,990 | 939,990 | 879,990 | 900,000 | 22 | 300 |
| 2001-02-02 | 860,010 | 930,000 | 860,010 | 930,000 | 52 | 310 |
| 2001-02-01 | 855,000 | 855,000 | 830,010 | 830,010 | 11 | 276.67 |
| 2001-01-31 | 849,990 | 893,010 | 822,990 | 860,010 | 16 | 286.67 |
| 2001-01-30 | 798,990 | 849,990 | 798,990 | 849,990 | 10 | 283.33 |
| 2001-01-29 | 860,010 | 860,010 | 800,010 | 800,010 | 5 | 266.67 |
| 2001-01-26 | 849,990 | 860,010 | 830,010 | 860,010 | 14 | 286.67 |
| 2001-01-25 | 780,000 | 900,000 | 770,010 | 900,000 | 17 | 300 |
| 2001-01-24 | 909,990 | 909,990 | 830,010 | 830,010 | 12 | 276.67 |
| 2001-01-23 | 900,000 | 900,000 | 870,000 | 890,010 | 9 | 296.67 |
| 2001-01-22 | 980,010 | 980,010 | 909,990 | 929,010 | 19 | 309.67 |
| 2001-01-19 | 879,990 | 879,990 | 879,000 | 879,990 | 8 | 293.33 |
| 2001-01-18 | 750,990 | 815,010 | 750,990 | 780,000 | 18 | 260 |
| 2001-01-17 | 621,990 | 699,990 | 621,990 | 699,990 | 12 | 233.33 |
| 2001-01-16 | 615,000 | 615,000 | 600,990 | 615,000 | 6 | 205 |
| 2001-01-15 | 615,990 | 615,990 | 615,000 | 615,000 | 2 | 205 |
| 2001-01-12 | 630,990 | 630,990 | 600,990 | 615,000 | 7 | 205 |
| 2001-01-11 | 650,010 | 660,000 | 600,000 | 609,990 | 7 | 203.33 |
| 2001-01-10 | 650,010 | 650,010 | 650,010 | 650,010 | 4 | 216.67 |
| 2001-01-09 | 650,010 | 650,010 | 650,010 | 650,010 | 1 | 216.67 |
| 2001-01-05 | 648,990 | 650,010 | 630,000 | 650,010 | 4 | 216.67 |
| 2001-01-04 | 710,010 | 710,010 | 699,990 | 699,990 | 4 | 233.33 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株
