4784 GMOアドパートナーズ(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 | 132,000 | 140,000 | 132,000 | 140,000 | 3 | 140 |
| 2001-12-27 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 132 |
| 2001-12-26 | 125,000 | 125,000 | 121,000 | 121,000 | 9 | 121 |
| 2001-12-25 | 120,000 | 123,000 | 120,000 | 121,000 | 10 | 121 |
| 2001-12-21 | 120,000 | 120,000 | 120,000 | 120,000 | 5 | 120 |
| 2001-12-20 | 122,000 | 122,000 | 114,000 | 120,000 | 25 | 120 |
| 2001-12-19 | 134,000 | 134,000 | 125,000 | 130,000 | 13 | 130 |
| 2001-12-18 | 137,000 | 138,000 | 132,000 | 135,000 | 20 | 135 |
| 2001-12-17 | 151,000 | 151,000 | 140,000 | 147,000 | 15 | 147 |
| 2001-12-14 | 161,000 | 161,000 | 150,000 | 152,000 | 18 | 152 |
| 2001-12-13 | 160,000 | 161,000 | 160,000 | 161,000 | 5 | 161 |
| 2001-12-12 | 165,000 | 166,000 | 161,000 | 161,000 | 4 | 161 |
| 2001-12-11 | 170,000 | 170,000 | 165,000 | 169,000 | 12 | 169 |
| 2001-12-10 | 176,000 | 176,000 | 170,000 | 171,000 | 7 | 171 |
| 2001-12-07 | 179,000 | 185,000 | 175,000 | 175,000 | 14 | 175 |
| 2001-12-06 | 182,000 | 183,000 | 178,000 | 178,000 | 8 | 178 |
| 2001-12-05 | 187,000 | 187,000 | 183,000 | 185,000 | 11 | 185 |
| 2001-12-04 | 185,000 | 186,000 | 182,000 | 184,000 | 13 | 184 |
| 2001-12-03 | 200,000 | 200,000 | 187,000 | 188,000 | 14 | 188 |
| 2001-11-28 | 194,000 | 205,000 | 192,000 | 205,000 | 15 | 205 |
| 2001-11-27 | 192,000 | 195,000 | 192,000 | 195,000 | 5 | 195 |
| 2001-11-26 | 194,000 | 194,000 | 191,000 | 191,000 | 6 | 191 |
| 2001-11-22 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 195 |
| 2001-11-21 | 191,000 | 192,000 | 190,000 | 192,000 | 8 | 192 |
| 2001-11-20 | 197,000 | 197,000 | 191,000 | 191,000 | 9 | 191 |
| 2001-11-19 | 199,000 | 199,000 | 190,000 | 190,000 | 26 | 190 |
| 2001-11-16 | 195,000 | 198,000 | 193,000 | 198,000 | 8 | 198 |
| 2001-11-15 | 204,000 | 205,000 | 195,000 | 195,000 | 11 | 195 |
| 2001-11-14 | 199,000 | 205,000 | 199,000 | 205,000 | 20 | 205 |
| 2001-11-13 | 190,000 | 192,000 | 186,000 | 190,000 | 14 | 190 |
| 2001-11-12 | 202,000 | 210,000 | 198,000 | 198,000 | 26 | 198 |
| 2001-11-09 | 212,000 | 212,000 | 202,000 | 202,000 | 12 | 202 |
| 2001-11-08 | 237,000 | 237,000 | 216,000 | 216,000 | 9 | 216 |
| 2001-11-07 | 245,000 | 249,000 | 221,000 | 221,000 | 19 | 221 |
| 2001-11-06 | 253,000 | 253,000 | 235,000 | 239,000 | 69 | 239 |
| 2001-11-05 | 210,000 | 221,000 | 201,000 | 221,000 | 59 | 221 |
| 2001-11-02 | 203,000 | 205,000 | 202,000 | 202,000 | 12 | 202 |
| 2001-11-01 | 206,000 | 206,000 | 202,000 | 202,000 | 6 | 202 |
| 2001-10-31 | 203,000 | 206,000 | 203,000 | 206,000 | 4 | 206 |
| 2001-10-30 | 209,000 | 209,000 | 202,000 | 202,000 | 12 | 202 |
| 2001-10-29 | 209,000 | 209,000 | 209,000 | 209,000 | 6 | 209 |
| 2001-10-26 | 207,000 | 209,000 | 205,000 | 209,000 | 17 | 209 |
| 2001-10-25 | 206,000 | 209,000 | 203,000 | 204,000 | 13 | 204 |
| 2001-10-24 | 210,000 | 210,000 | 205,000 | 205,000 | 13 | 205 |
| 2001-10-23 | 216,000 | 220,000 | 210,000 | 210,000 | 21 | 210 |
| 2001-10-22 | 208,000 | 220,000 | 208,000 | 215,000 | 19 | 215 |
| 2001-10-19 | 210,000 | 210,000 | 206,000 | 206,000 | 17 | 206 |
| 2001-10-18 | 220,000 | 220,000 | 205,000 | 216,000 | 24 | 216 |
| 2001-10-17 | 211,000 | 224,000 | 202,000 | 220,000 | 28 | 220 |
| 2001-10-16 | 215,000 | 220,000 | 210,000 | 210,000 | 8 | 210 |
| 2001-10-15 | 220,000 | 220,000 | 214,000 | 214,000 | 8 | 214 |
| 2001-10-12 | 224,000 | 230,000 | 220,000 | 220,000 | 14 | 220 |
| 2001-10-11 | 220,000 | 225,000 | 206,000 | 206,000 | 10 | 206 |
| 2001-10-10 | 210,000 | 210,000 | 210,000 | 210,000 | 5 | 210 |
| 2001-10-09 | 225,000 | 225,000 | 209,000 | 210,000 | 8 | 210 |
| 2001-10-05 | 225,000 | 225,000 | 219,000 | 225,000 | 18 | 225 |
| 2001-10-04 | 197,000 | 210,000 | 197,000 | 210,000 | 9 | 210 |
| 2001-10-03 | 191,000 | 200,000 | 185,000 | 195,000 | 15 | 195 |
| 2001-10-02 | 190,000 | 190,000 | 185,000 | 185,000 | 10 | 185 |
| 2001-10-01 | 192,000 | 192,000 | 190,000 | 190,000 | 2 | 190 |
| 2001-09-28 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 192 |
| 2001-09-27 | 190,000 | 192,000 | 185,000 | 192,000 | 12 | 192 |
| 2001-09-26 | 186,000 | 191,000 | 186,000 | 191,000 | 4 | 191 |
| 2001-09-25 | 190,000 | 190,000 | 180,000 | 180,000 | 21 | 180 |
| 2001-09-21 | 220,000 | 220,000 | 210,000 | 210,000 | 5 | 210 |
| 2001-09-20 | 255,000 | 255,000 | 246,000 | 246,000 | 16 | 246 |
| 2001-09-19 | 260,000 | 260,000 | 245,000 | 246,000 | 17 | 246 |
| 2001-09-18 | 240,000 | 260,000 | 240,000 | 260,000 | 15 | 260 |
| 2001-09-17 | 267,000 | 267,000 | 250,000 | 250,000 | 33 | 250 |
| 2001-09-14 | 270,000 | 270,000 | 270,000 | 270,000 | 58 | 270 |
| 2001-09-13 | 240,000 | 250,000 | 235,000 | 250,000 | 46 | 250 |
| 2001-09-12 | 202,000 | 230,000 | 190,000 | 230,000 | 41 | 230 |
| 2001-09-11 | 183,000 | 210,000 | 183,000 | 210,000 | 22 | 210 |
| 2001-09-10 | 180,000 | 185,000 | 180,000 | 180,000 | 28 | 180 |
| 2001-09-07 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 180 |
| 2001-09-06 | 180,000 | 180,000 | 178,000 | 180,000 | 10 | 180 |
| 2001-09-05 | 180,000 | 180,000 | 176,000 | 180,000 | 12 | 180 |
| 2001-09-04 | 185,000 | 185,000 | 180,000 | 180,000 | 4 | 180 |
| 2001-09-03 | 180,000 | 185,000 | 180,000 | 185,000 | 7 | 185 |
| 2001-08-31 | 190,000 | 190,000 | 183,000 | 185,000 | 13 | 185 |
| 2001-08-30 | 190,000 | 197,000 | 190,000 | 190,000 | 22 | 190 |
| 2001-08-29 | 200,000 | 200,000 | 190,000 | 190,000 | 20 | 190 |
| 2001-08-28 | 226,000 | 226,000 | 201,000 | 201,000 | 9 | 201 |
| 2001-08-27 | 226,000 | 226,000 | 226,000 | 226,000 | 5 | 226 |
| 2001-08-24 | 240,000 | 240,000 | 226,000 | 226,000 | 4 | 226 |
| 2001-08-23 | 223,000 | 225,000 | 221,000 | 225,000 | 10 | 225 |
| 2001-08-22 | 244,000 | 244,000 | 220,000 | 222,000 | 17 | 222 |
| 2001-08-21 | 260,000 | 260,000 | 245,000 | 245,000 | 11 | 245 |
| 2001-08-20 | 288,000 | 288,000 | 260,000 | 260,000 | 3 | 260 |
| 2001-08-17 | 260,000 | 288,000 | 260,000 | 288,000 | 2 | 288 |
| 2001-08-16 | 255,000 | 255,000 | 251,000 | 251,000 | 3 | 251 |
| 2001-08-15 | 255,000 | 255,000 | 255,000 | 255,000 | 2 | 255 |
| 2001-08-14 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 250 |
| 2001-08-13 | 255,000 | 264,000 | 250,000 | 250,000 | 7 | 250 |
| 2001-08-10 | 250,000 | 251,000 | 250,000 | 251,000 | 5 | 251 |
| 2001-08-09 | 252,000 | 252,000 | 247,000 | 250,000 | 12 | 250 |
| 2001-08-08 | 278,000 | 278,000 | 258,000 | 258,000 | 18 | 258 |
| 2001-08-07 | 288,000 | 289,000 | 278,000 | 278,000 | 10 | 278 |
| 2001-08-06 | 290,000 | 290,000 | 289,000 | 289,000 | 6 | 289 |
| 2001-08-03 | 311,000 | 311,000 | 290,000 | 290,000 | 7 | 290 |
| 2001-08-02 | 317,000 | 317,000 | 311,000 | 311,000 | 3 | 311 |
| 2001-08-01 | 316,000 | 335,000 | 316,000 | 316,000 | 6 | 316 |
| 2001-07-31 | 344,000 | 344,000 | 295,000 | 310,000 | 3 | 310 |
| 2001-07-30 | 362,000 | 362,000 | 350,000 | 355,000 | 3 | 355 |
| 2001-07-27 | 350,000 | 365,000 | 350,000 | 363,000 | 8 | 363 |
| 2001-07-26 | 310,000 | 325,000 | 310,000 | 325,000 | 3 | 325 |
| 2001-07-25 | 272,000 | 290,000 | 272,000 | 290,000 | 7 | 290 |
| 2001-07-24 | 251,000 | 260,000 | 251,000 | 260,000 | 6 | 260 |
| 2001-07-23 | 250,000 | 250,000 | 250,000 | 250,000 | 12 | 250 |
| 2001-07-19 | 270,000 | 270,000 | 245,000 | 250,000 | 13 | 250 |
| 2001-07-18 | 300,000 | 300,000 | 280,000 | 280,000 | 9 | 280 |
| 2001-07-17 | 320,000 | 320,000 | 300,000 | 300,000 | 4 | 300 |
| 2001-07-16 | 331,000 | 332,000 | 320,000 | 320,000 | 5 | 320 |
| 2001-07-13 | 331,000 | 332,000 | 331,000 | 331,000 | 5 | 331 |
| 2001-07-12 | 330,000 | 330,000 | 330,000 | 330,000 | 4 | 330 |
| 2001-07-11 | 332,000 | 332,000 | 330,000 | 330,000 | 5 | 330 |
| 2001-07-10 | 332,000 | 332,000 | 332,000 | 332,000 | 4 | 332 |
| 2001-07-09 | 374,000 | 374,000 | 329,000 | 329,000 | 4 | 329 |
| 2001-07-06 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 380 |
| 2001-07-05 | 385,000 | 385,000 | 385,000 | 385,000 | 7 | 385 |
| 2001-07-04 | 377,000 | 377,000 | 375,000 | 375,000 | 7 | 375 |
| 2001-07-03 | 385,000 | 385,000 | 375,000 | 375,000 | 4 | 375 |
| 2001-07-02 | 380,000 | 385,000 | 380,000 | 385,000 | 2 | 385 |
| 2001-06-28 | 389,000 | 389,000 | 376,000 | 376,000 | 7 | 376 |
| 2001-06-27 | 426,000 | 426,000 | 420,000 | 420,000 | 3 | 420 |
| 2001-06-26 | 380,000 | 425,000 | 380,000 | 425,000 | 7 | 425 |
| 2001-06-25 | 780,000 | 780,000 | 750,000 | 750,000 | 14 | 375 |
| 2001-06-22 | 750,000 | 760,000 | 748,000 | 748,000 | 10 | 374 |
| 2001-06-21 | 800,000 | 800,000 | 750,000 | 750,000 | 12 | 375 |
| 2001-06-20 | 790,000 | 810,000 | 780,000 | 810,000 | 4 | 405 |
| 2001-06-19 | 800,000 | 808,000 | 795,000 | 795,000 | 6 | 397.50 |
| 2001-06-18 | 828,000 | 828,000 | 810,000 | 810,000 | 10 | 405 |
| 2001-06-15 | 845,000 | 846,000 | 820,000 | 820,000 | 9 | 410 |
| 2001-06-14 | 820,000 | 845,000 | 810,000 | 845,000 | 16 | 422.50 |
| 2001-06-13 | 865,000 | 865,000 | 840,000 | 850,000 | 12 | 425 |
| 2001-06-12 | 875,000 | 875,000 | 868,000 | 868,000 | 6 | 434 |
| 2001-06-11 | 875,000 | 894,000 | 870,000 | 875,000 | 6 | 437.50 |
| 2001-06-08 | 861,000 | 875,000 | 857,000 | 875,000 | 8 | 437.50 |
| 2001-06-07 | 850,000 | 856,000 | 850,000 | 856,000 | 2 | 428 |
| 2001-06-06 | 855,000 | 855,000 | 840,000 | 840,000 | 4 | 420 |
| 2001-06-05 | 843,000 | 845,000 | 840,000 | 845,000 | 4 | 422.50 |
| 2001-06-04 | 875,000 | 875,000 | 830,000 | 830,000 | 4 | 415 |
| 2001-06-01 | 860,000 | 895,000 | 860,000 | 895,000 | 5 | 447.50 |
| 2001-05-31 | 870,000 | 875,000 | 865,000 | 875,000 | 9 | 437.50 |
| 2001-05-30 | 870,000 | 891,000 | 870,000 | 880,000 | 8 | 440 |
| 2001-05-29 | 875,000 | 875,000 | 860,000 | 872,000 | 3 | 436 |
| 2001-05-28 | 880,000 | 880,000 | 870,000 | 874,000 | 7 | 437 |
| 2001-05-25 | 905,000 | 905,000 | 880,000 | 890,000 | 7 | 445 |
| 2001-05-24 | 929,000 | 929,000 | 900,000 | 905,000 | 12 | 452.50 |
| 2001-05-23 | 959,000 | 959,000 | 910,000 | 929,000 | 15 | 464.50 |
| 2001-05-22 | 970,000 | 970,000 | 959,000 | 959,000 | 5 | 479.50 |
| 2001-05-21 | 961,000 | 979,000 | 961,000 | 979,000 | 4 | 489.50 |
| 2001-05-18 | 971,000 | 971,000 | 961,000 | 961,000 | 3 | 480.50 |
| 2001-05-17 | 962,000 | 975,000 | 962,000 | 970,000 | 3 | 485 |
| 2001-05-16 | 980,000 | 980,000 | 961,000 | 961,000 | 4 | 480.50 |
| 2001-05-15 | 980,000 | 1,000,000 | 980,000 | 1,000,000 | 7 | 500 |
| 2001-05-14 | 1,020,000 | 1,060,000 | 1,000,000 | 1,000,000 | 9 | 500 |
| 2001-05-11 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 6 | 505 |
| 2001-05-10 | 1,100,000 | 1,100,000 | 1,030,000 | 1,030,000 | 16 | 515 |
| 2001-05-09 | 1,080,000 | 1,130,000 | 1,060,000 | 1,120,000 | 39 | 560 |
| 2001-05-08 | 1,000,000 | 1,020,000 | 1,000,000 | 1,020,000 | 16 | 510 |
| 2001-05-07 | 922,000 | 989,000 | 922,000 | 953,000 | 14 | 476.50 |
| 2001-05-02 | 900,000 | 912,000 | 890,000 | 912,000 | 8 | 456 |
| 2001-05-01 | 880,000 | 890,000 | 870,000 | 890,000 | 6 | 445 |
| 2001-04-27 | 868,000 | 868,000 | 857,000 | 857,000 | 2 | 428.50 |
| 2001-04-26 | 871,000 | 871,000 | 860,000 | 860,000 | 7 | 430 |
| 2001-04-25 | 870,000 | 880,000 | 870,000 | 873,000 | 8 | 436.50 |
| 2001-04-24 | 910,000 | 910,000 | 910,000 | 910,000 | 2 | 455 |
| 2001-04-23 | 900,000 | 900,000 | 871,000 | 880,000 | 10 | 440 |
| 2001-04-20 | 960,000 | 960,000 | 910,000 | 910,000 | 8 | 455 |
| 2001-04-19 | 970,000 | 970,000 | 925,000 | 925,000 | 4 | 462.50 |
| 2001-04-18 | 880,000 | 970,000 | 880,000 | 970,000 | 9 | 485 |
| 2001-04-17 | 870,000 | 880,000 | 870,000 | 880,000 | 3 | 440 |
| 2001-04-16 | 880,000 | 880,000 | 860,000 | 860,000 | 3 | 430 |
| 2001-04-13 | 850,000 | 870,000 | 850,000 | 870,000 | 7 | 435 |
| 2001-04-12 | 865,000 | 865,000 | 835,000 | 845,000 | 6 | 422.50 |
| 2001-04-11 | 870,000 | 870,000 | 865,000 | 865,000 | 4 | 432.50 |
| 2001-04-10 | 850,000 | 879,000 | 850,000 | 850,000 | 7 | 425 |
| 2001-04-09 | 900,000 | 900,000 | 846,000 | 850,000 | 15 | 425 |
| 2001-04-06 | 950,000 | 950,000 | 900,000 | 910,000 | 21 | 455 |
| 2001-04-05 | 940,000 | 940,000 | 908,000 | 910,000 | 6 | 455 |
| 2001-04-04 | 1,000,000 | 1,000,000 | 970,000 | 970,000 | 11 | 485 |
| 2001-04-03 | 990,000 | 1,000,000 | 981,000 | 981,000 | 5 | 490.50 |
| 2001-04-02 | 990,000 | 990,000 | 988,000 | 988,000 | 4 | 494 |
| 2001-03-29 | 1,000,000 | 1,000,000 | 990,000 | 990,000 | 7 | 495 |
| 2001-03-28 | 1,040,000 | 1,050,000 | 1,000,000 | 1,000,000 | 5 | 500 |
| 2001-03-27 | 1,020,000 | 1,050,000 | 1,020,000 | 1,030,000 | 16 | 515 |
| 2001-03-26 | 1,020,000 | 1,020,000 | 1,000,000 | 1,010,000 | 19 | 505 |
| 2001-03-23 | 980,000 | 988,000 | 980,000 | 980,000 | 16 | 490 |
| 2001-03-22 | 990,000 | 990,000 | 970,000 | 970,000 | 11 | 485 |
| 2001-03-21 | 989,000 | 990,000 | 970,000 | 990,000 | 11 | 495 |
| 2001-03-19 | 970,000 | 990,000 | 960,000 | 990,000 | 7 | 495 |
| 2001-03-16 | 1,070,000 | 1,070,000 | 990,000 | 990,000 | 8 | 495 |
| 2001-03-15 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 3 | 505 |
| 2001-03-14 | 1,050,000 | 1,050,000 | 1,010,000 | 1,030,000 | 8 | 515 |
| 2001-03-13 | 1,050,000 | 1,050,000 | 990,000 | 1,000,000 | 27 | 500 |
| 2001-03-12 | 960,000 | 1,050,000 | 960,000 | 1,050,000 | 5 | 525 |
| 2001-03-09 | 1,110,000 | 1,130,000 | 1,100,000 | 1,130,000 | 6 | 565 |
| 2001-03-08 | 1,150,000 | 1,150,000 | 1,130,000 | 1,130,000 | 2 | 565 |
| 2001-03-07 | 1,220,000 | 1,260,000 | 1,150,000 | 1,150,000 | 13 | 575 |
| 2001-03-06 | 1,200,000 | 1,210,000 | 1,150,000 | 1,210,000 | 20 | 605 |
| 2001-03-05 | 1,190,000 | 1,330,000 | 1,190,000 | 1,200,000 | 12 | 600 |
| 2001-03-02 | 1,180,000 | 1,200,000 | 1,180,000 | 1,200,000 | 11 | 600 |
| 2001-03-01 | 1,240,000 | 1,240,000 | 1,180,000 | 1,180,000 | 5 | 590 |
| 2001-02-28 | 1,290,000 | 1,290,000 | 1,240,000 | 1,280,000 | 5 | 640 |
| 2001-02-27 | 1,260,000 | 1,340,000 | 1,250,000 | 1,340,000 | 13 | 670 |
| 2001-02-26 | 1,250,000 | 1,290,000 | 1,250,000 | 1,260,000 | 4 | 630 |
| 2001-02-23 | 1,290,000 | 1,290,000 | 1,250,000 | 1,250,000 | 5 | 625 |
| 2001-02-22 | 1,200,000 | 1,250,000 | 1,200,000 | 1,220,000 | 15 | 610 |
| 2001-02-21 | 1,440,000 | 1,440,000 | 1,240,000 | 1,240,000 | 29 | 620 |
| 2001-02-20 | 1,350,000 | 1,470,000 | 1,350,000 | 1,440,000 | 51 | 720 |
| 2001-02-19 | 1,350,000 | 1,360,000 | 1,260,000 | 1,350,000 | 21 | 675 |
| 2001-02-16 | 1,510,000 | 1,530,000 | 1,320,000 | 1,400,000 | 52 | 700 |
| 2001-02-15 | 1,350,000 | 1,410,000 | 1,350,000 | 1,400,000 | 73 | 700 |
| 2001-02-14 | 1,060,000 | 1,150,000 | 1,050,000 | 1,150,000 | 23 | 575 |
| 2001-02-13 | 1,000,000 | 1,020,000 | 980,000 | 1,010,000 | 7 | 505 |
| 2001-02-09 | 999,000 | 1,000,000 | 980,000 | 980,000 | 15 | 490 |
| 2001-02-08 | 1,110,000 | 1,150,000 | 981,000 | 1,000,000 | 36 | 500 |
| 2001-02-07 | 1,070,000 | 1,110,000 | 1,050,000 | 1,090,000 | 13 | 545 |
| 2001-02-06 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 3 | 545 |
| 2001-02-05 | 1,160,000 | 1,170,000 | 1,050,000 | 1,090,000 | 10 | 545 |
| 2001-02-02 | 1,140,000 | 1,160,000 | 1,050,000 | 1,160,000 | 29 | 580 |
| 2001-02-01 | 1,070,000 | 1,180,000 | 1,070,000 | 1,180,000 | 20 | 590 |
| 2001-01-31 | 1,280,000 | 1,280,000 | 1,180,000 | 1,240,000 | 19 | 620 |
| 2001-01-30 | 1,100,000 | 1,200,000 | 1,100,000 | 1,200,000 | 26 | 600 |
| 2001-01-29 | 1,020,000 | 1,090,000 | 1,020,000 | 1,090,000 | 11 | 545 |
| 2001-01-26 | 1,000,000 | 1,000,000 | 950,000 | 970,000 | 16 | 485 |
| 2001-01-25 | 840,000 | 950,000 | 810,000 | 950,000 | 22 | 475 |
| 2001-01-24 | 850,000 | 850,000 | 850,000 | 850,000 | 2 | 425 |
| 2001-01-22 | 915,000 | 915,000 | 900,000 | 900,000 | 5 | 450 |
| 2001-01-19 | 920,000 | 930,000 | 910,000 | 920,000 | 9 | 460 |
| 2001-01-18 | 830,000 | 880,000 | 830,000 | 880,000 | 9 | 440 |
| 2001-01-17 | 770,000 | 810,000 | 770,000 | 810,000 | 11 | 405 |
| 2001-01-16 | 720,000 | 769,000 | 720,000 | 768,000 | 9 | 384 |
| 2001-01-15 | 670,000 | 670,000 | 670,000 | 670,000 | 1 | 335 |
| 2001-01-12 | 600,000 | 610,000 | 600,000 | 600,000 | 7 | 300 |
| 2001-01-11 | 620,000 | 620,000 | 620,000 | 620,000 | 3 | 310 |
| 2001-01-10 | 621,000 | 621,000 | 610,000 | 610,000 | 4 | 305 |
| 2001-01-09 | 750,000 | 750,000 | 700,000 | 700,000 | 10 | 350 |
| 2001-01-05 | 810,000 | 810,000 | 795,000 | 795,000 | 3 | 397.50 |
| 2001-01-04 | 830,000 | 830,000 | 820,000 | 820,000 | 3 | 410 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
