4813 (株)ACCESS 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 | 1,410,000 | 1,460,000 | 1,350,000 | 1,430,000 | 81 | 953.33 |
| 2001-12-27 | 1,120,000 | 1,270,000 | 1,120,000 | 1,270,000 | 71 | 846.67 |
| 2001-12-26 | 979,995 | 1,070,000 | 970,005 | 1,070,000 | 25 | 713.33 |
| 2001-12-25 | 1,000,000 | 1,000,000 | 930,000 | 970,005 | 25 | 646.67 |
| 2001-12-21 | 979,995 | 1,050,000 | 970,005 | 1,030,000 | 17 | 686.67 |
| 2001-12-20 | 940,995 | 1,060,000 | 916,005 | 1,020,000 | 37 | 680 |
| 2001-12-19 | 1,030,000 | 1,030,000 | 900,000 | 961,005 | 55 | 640.67 |
| 2001-12-18 | 1,160,000 | 1,210,000 | 1,060,000 | 1,060,000 | 75 | 706.67 |
| 2001-12-17 | 1,270,000 | 1,270,000 | 1,100,000 | 1,140,000 | 82 | 760 |
| 2001-12-14 | 1,440,000 | 1,440,000 | 1,260,000 | 1,300,000 | 134 | 866.67 |
| 2001-12-13 | 1,310,000 | 1,470,000 | 1,310,000 | 1,460,000 | 235 | 973.33 |
| 2001-12-12 | 1,110,000 | 1,270,000 | 1,080,000 | 1,270,000 | 131 | 846.67 |
| 2001-12-11 | 1,070,000 | 1,070,000 | 1,040,000 | 1,070,000 | 257 | 713.33 |
| 2001-12-07 | 921,000 | 925,005 | 867,000 | 868,995 | 19 | 579.33 |
| 2001-12-06 | 867,000 | 949,995 | 867,000 | 925,005 | 75 | 616.67 |
| 2001-12-05 | 849,000 | 859,995 | 840,000 | 850,005 | 11 | 566.67 |
| 2001-12-04 | 865,005 | 865,005 | 850,005 | 850,005 | 27 | 566.67 |
| 2001-12-03 | 919,995 | 930,000 | 870,000 | 885,000 | 22 | 590 |
| 2001-11-30 | 1,030,000 | 1,030,000 | 910,005 | 949,995 | 41 | 633.33 |
| 2001-11-29 | 936,000 | 976,005 | 936,000 | 976,005 | 86 | 650.67 |
| 2001-11-28 | 775,005 | 876,000 | 775,005 | 874,995 | 60 | 583.33 |
| 2001-11-27 | 805,005 | 805,005 | 775,995 | 775,995 | 20 | 517.33 |
| 2001-11-26 | 880,005 | 880,005 | 814,995 | 820,005 | 15 | 546.67 |
| 2001-11-22 | 889,995 | 889,995 | 865,005 | 865,005 | 6 | 576.67 |
| 2001-11-21 | 913,005 | 913,005 | 870,000 | 900,000 | 19 | 600 |
| 2001-11-20 | 940,005 | 945,000 | 919,995 | 919,995 | 20 | 613.33 |
| 2001-11-19 | 945,000 | 960,000 | 919,995 | 919,995 | 20 | 613.33 |
| 2001-11-16 | 880,005 | 949,995 | 880,005 | 940,005 | 15 | 626.67 |
| 2001-11-15 | 951,000 | 960,000 | 900,000 | 919,005 | 16 | 612.67 |
| 2001-11-14 | 940,005 | 960,000 | 940,005 | 949,995 | 6 | 633.33 |
| 2001-11-13 | 951,000 | 951,000 | 910,005 | 919,995 | 26 | 613.33 |
| 2001-11-12 | 1,010,000 | 1,040,000 | 970,005 | 970,005 | 30 | 646.67 |
| 2001-11-09 | 1,150,000 | 1,150,000 | 990,000 | 991,005 | 56 | 660.67 |
| 2001-11-08 | 1,300,000 | 1,300,000 | 1,120,000 | 1,170,000 | 42 | 780 |
| 2001-11-07 | 1,140,000 | 1,310,000 | 1,140,000 | 1,310,000 | 38 | 873.33 |
| 2001-11-06 | 1,150,000 | 1,150,000 | 1,140,000 | 1,140,000 | 8 | 760 |
| 2001-11-05 | 1,150,000 | 1,150,000 | 1,140,000 | 1,150,000 | 4 | 766.67 |
| 2001-11-02 | 1,160,000 | 1,200,000 | 1,160,000 | 1,190,000 | 12 | 793.33 |
| 2001-11-01 | 1,160,000 | 1,170,000 | 1,150,000 | 1,150,000 | 8 | 766.67 |
| 2001-10-31 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 2 | 766.67 |
| 2001-10-30 | 1,190,000 | 1,190,000 | 1,150,000 | 1,150,000 | 4 | 766.67 |
| 2001-10-29 | 1,170,000 | 1,190,000 | 1,170,000 | 1,190,000 | 2 | 793.33 |
| 2001-10-26 | 1,200,000 | 1,200,000 | 1,100,000 | 1,160,000 | 66 | 773.33 |
| 2001-10-25 | 1,210,000 | 1,220,000 | 1,190,000 | 1,190,000 | 21 | 793.33 |
| 2001-10-24 | 1,240,000 | 1,290,000 | 1,230,000 | 1,290,000 | 14 | 860 |
| 2001-10-22 | 1,290,000 | 1,290,000 | 1,230,000 | 1,230,000 | 2 | 820 |
| 2001-10-19 | 1,280,000 | 1,300,000 | 1,280,000 | 1,300,000 | 16 | 866.67 |
| 2001-10-18 | 1,260,000 | 1,300,000 | 1,260,000 | 1,280,000 | 27 | 853.33 |
| 2001-10-17 | 1,250,000 | 1,250,000 | 1,200,000 | 1,200,000 | 14 | 800 |
| 2001-10-16 | 1,300,000 | 1,300,000 | 1,250,000 | 1,250,000 | 11 | 833.33 |
| 2001-10-15 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 16 | 866.67 |
| 2001-10-12 | 1,260,000 | 1,300,000 | 1,260,000 | 1,300,000 | 38 | 866.67 |
| 2001-10-11 | 1,200,000 | 1,260,000 | 1,200,000 | 1,260,000 | 6 | 840 |
| 2001-10-10 | 1,260,000 | 1,300,000 | 1,200,000 | 1,200,000 | 26 | 800 |
| 2001-10-05 | 1,340,000 | 1,340,000 | 1,260,000 | 1,270,000 | 23 | 846.67 |
| 2001-10-04 | 1,360,000 | 1,360,000 | 1,340,000 | 1,340,000 | 15 | 893.33 |
| 2001-10-03 | 1,310,000 | 1,350,000 | 1,310,000 | 1,350,000 | 5 | 900 |
| 2001-10-02 | 1,290,000 | 1,300,000 | 1,290,000 | 1,300,000 | 4 | 866.67 |
| 2001-10-01 | 1,280,000 | 1,300,000 | 1,280,000 | 1,300,000 | 2 | 866.67 |
| 2001-09-28 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 6 | 866.67 |
| 2001-09-27 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 6 | 866.67 |
| 2001-09-26 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 3 | 866.67 |
| 2001-09-25 | 1,300,000 | 1,300,000 | 1,280,000 | 1,300,000 | 4 | 866.67 |
| 2001-09-21 | 1,380,000 | 1,380,000 | 1,360,000 | 1,360,000 | 5 | 906.67 |
| 2001-09-20 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 2 | 933.33 |
| 2001-09-19 | 1,500,000 | 1,500,000 | 1,450,000 | 1,450,000 | 6 | 966.67 |
| 2001-09-17 | 1,690,000 | 1,690,000 | 1,610,000 | 1,610,000 | 2 | 1,073.33 |
| 2001-09-14 | 1,650,000 | 1,730,000 | 1,650,000 | 1,730,000 | 6 | 1,153.33 |
| 2001-09-13 | 1,600,000 | 1,600,000 | 1,600,000 | 1,600,000 | 2 | 1,066.67 |
| 2001-09-12 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 5 | 1,066.67 |
| 2001-09-11 | 1,750,000 | 1,750,000 | 1,750,000 | 1,750,000 | 1 | 1,166.67 |
| 2001-09-10 | 1,780,000 | 1,780,000 | 1,750,000 | 1,750,000 | 3 | 1,166.67 |
| 2001-09-07 | 1,790,000 | 1,790,000 | 1,790,000 | 1,790,000 | 1 | 1,193.33 |
| 2001-09-06 | 1,780,000 | 1,780,000 | 1,780,000 | 1,780,000 | 1 | 1,186.67 |
| 2001-09-05 | 1,810,000 | 1,810,000 | 1,800,000 | 1,800,000 | 2 | 1,200 |
| 2001-09-04 | 1,800,000 | 1,880,000 | 1,800,000 | 1,880,000 | 8 | 1,253.33 |
| 2001-08-30 | 1,820,000 | 1,900,000 | 1,800,000 | 1,900,000 | 4 | 1,266.67 |
| 2001-08-29 | 2,000,000 | 2,000,000 | 2,000,000 | 2,000,000 | 6 | 1,333.33 |
| 2001-08-28 | 2,050,000 | 2,050,000 | 2,000,000 | 2,000,000 | 9 | 1,333.33 |
| 2001-08-27 | 2,210,000 | 2,210,000 | 2,110,000 | 2,120,000 | 7 | 1,413.33 |
| 2001-08-24 | 2,240,000 | 2,240,000 | 2,240,000 | 2,240,000 | 1 | 1,493.33 |
| 2001-08-22 | 2,260,000 | 2,260,000 | 2,250,000 | 2,250,000 | 3 | 1,500 |
| 2001-08-21 | 2,250,000 | 2,260,000 | 2,250,000 | 2,260,000 | 2 | 1,506.67 |
| 2001-08-20 | 2,240,000 | 2,260,000 | 2,240,000 | 2,250,000 | 4 | 1,500 |
| 2001-08-17 | 2,250,000 | 2,250,000 | 2,240,000 | 2,240,000 | 3 | 1,493.33 |
| 2001-08-15 | 2,280,000 | 2,280,000 | 2,280,000 | 2,280,000 | 1 | 1,520 |
| 2001-08-14 | 2,350,000 | 2,350,000 | 2,280,000 | 2,280,000 | 7 | 1,520 |
| 2001-08-09 | 2,350,000 | 2,350,000 | 2,320,000 | 2,350,000 | 5 | 1,566.67 |
| 2001-08-08 | 2,350,000 | 2,350,000 | 2,310,000 | 2,350,000 | 4 | 1,566.67 |
| 2001-08-07 | 2,350,000 | 2,350,000 | 2,310,000 | 2,350,000 | 3 | 1,566.67 |
| 2001-08-06 | 2,350,000 | 2,350,000 | 2,350,000 | 2,350,000 | 1 | 1,566.67 |
| 2001-08-03 | 2,250,000 | 2,350,000 | 2,250,000 | 2,350,000 | 6 | 1,566.67 |
| 2001-08-02 | 2,220,000 | 2,250,000 | 2,220,000 | 2,250,000 | 4 | 1,500 |
| 2001-08-01 | 2,170,000 | 2,220,000 | 2,170,000 | 2,220,000 | 2 | 1,480 |
| 2001-07-31 | 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 1 | 1,440 |
| 2001-07-30 | 2,140,000 | 2,270,000 | 2,100,000 | 2,250,000 | 13 | 1,500 |
| 2001-07-27 | 2,190,000 | 2,200,000 | 2,140,000 | 2,140,000 | 7 | 1,426.67 |
| 2001-07-26 | 2,140,000 | 2,170,000 | 2,140,000 | 2,170,000 | 3 | 1,446.67 |
| 2001-07-25 | 2,150,000 | 2,150,000 | 2,100,000 | 2,140,000 | 7 | 1,426.67 |
| 2001-07-24 | 2,100,000 | 2,150,000 | 2,100,000 | 2,150,000 | 2 | 1,433.33 |
| 2001-07-23 | 2,140,000 | 2,140,000 | 2,100,000 | 2,100,000 | 3 | 1,400 |
| 2001-07-19 | 2,150,000 | 2,150,000 | 2,150,000 | 2,150,000 | 3 | 1,433.33 |
| 2001-07-18 | 2,170,000 | 2,180,000 | 2,170,000 | 2,170,000 | 5 | 1,446.67 |
| 2001-07-17 | 2,250,000 | 2,250,000 | 2,250,000 | 2,250,000 | 2 | 1,500 |
| 2001-07-16 | 2,280,000 | 2,280,000 | 2,280,000 | 2,280,000 | 1 | 1,520 |
| 2001-07-13 | 2,140,000 | 2,320,000 | 2,140,000 | 2,320,000 | 4 | 1,546.67 |
| 2001-07-12 | 2,130,000 | 2,140,000 | 2,130,000 | 2,140,000 | 3 | 1,426.67 |
| 2001-07-11 | 2,220,000 | 2,220,000 | 2,130,000 | 2,160,000 | 6 | 1,440 |
| 2001-07-10 | 2,120,000 | 2,120,000 | 2,110,000 | 2,120,000 | 4 | 1,413.33 |
| 2001-07-09 | 2,090,000 | 2,100,000 | 2,090,000 | 2,100,000 | 3 | 1,400 |
| 2001-07-06 | 2,210,000 | 2,210,000 | 2,210,000 | 2,210,000 | 3 | 1,473.33 |
| 2001-07-05 | 2,300,000 | 2,400,000 | 2,300,000 | 2,400,000 | 3 | 1,600 |
| 2001-07-04 | 2,260,000 | 2,310,000 | 2,250,000 | 2,310,000 | 4 | 1,540 |
| 2001-07-03 | 2,250,000 | 2,300,000 | 2,250,000 | 2,300,000 | 5 | 1,533.33 |
| 2001-07-02 | 2,180,000 | 2,250,000 | 2,180,000 | 2,250,000 | 7 | 1,500 |
| 2001-06-29 | 2,250,000 | 2,260,000 | 2,220,000 | 2,220,000 | 23 | 1,480 |
| 2001-06-28 | 2,200,000 | 2,300,000 | 2,200,000 | 2,300,000 | 5 | 1,533.33 |
| 2001-06-27 | 2,020,000 | 2,200,000 | 2,020,000 | 2,200,000 | 14 | 1,466.67 |
| 2001-06-26 | 2,020,000 | 2,040,000 | 2,000,000 | 2,000,000 | 6 | 1,333.33 |
| 2001-06-25 | 1,950,000 | 2,000,000 | 1,950,000 | 2,000,000 | 7 | 1,333.33 |
| 2001-06-22 | 2,000,000 | 2,020,000 | 2,000,000 | 2,020,000 | 7 | 1,346.67 |
| 2001-06-21 | 2,000,000 | 2,070,000 | 2,000,000 | 2,070,000 | 13 | 1,380 |
| 2001-06-20 | 2,010,000 | 2,010,000 | 2,010,000 | 2,010,000 | 2 | 1,340 |
| 2001-06-19 | 2,010,000 | 2,050,000 | 2,010,000 | 2,050,000 | 16 | 1,366.67 |
| 2001-06-18 | 2,010,000 | 2,010,000 | 2,010,000 | 2,010,000 | 1 | 1,340 |
| 2001-06-15 | 2,090,000 | 2,200,000 | 2,090,000 | 2,200,000 | 6 | 1,466.67 |
| 2001-06-14 | 2,350,000 | 2,390,000 | 2,260,000 | 2,260,000 | 5 | 1,506.67 |
| 2001-06-13 | 2,490,000 | 2,490,000 | 2,400,000 | 2,400,000 | 73 | 1,600 |
| 2001-06-12 | 2,500,000 | 2,500,000 | 2,500,000 | 2,500,000 | 1 | 1,666.67 |
| 2001-06-11 | 2,589,990 | 2,600,000 | 2,580,000 | 2,580,000 | 3 | 1,720 |
| 2001-06-08 | 2,500,000 | 2,500,000 | 2,500,000 | 2,500,000 | 3 | 1,666.67 |
| 2001-06-07 | 2,500,000 | 2,580,000 | 2,450,000 | 2,580,000 | 18 | 1,720 |
| 2001-06-06 | 2,750,000 | 2,750,000 | 2,700,000 | 2,700,000 | 2 | 1,800 |
| 2001-06-05 | 2,750,000 | 2,750,000 | 2,750,000 | 2,750,000 | 1 | 1,833.33 |
| 2001-06-04 | 2,889,990 | 2,889,990 | 2,799,990 | 2,799,990 | 27 | 1,866.66 |
| 2001-06-01 | 2,850,000 | 2,930,000 | 2,850,000 | 2,900,000 | 7 | 1,933.33 |
| 2001-05-28 | 3,050,000 | 3,060,000 | 3,000,000 | 3,000,000 | 7 | 2,000 |
| 2001-05-25 | 2,979,990 | 3,050,000 | 2,979,990 | 3,050,000 | 28 | 2,033.33 |
| 2001-05-24 | 3,000,000 | 3,000,000 | 2,850,000 | 2,850,000 | 7 | 1,900 |
| 2001-05-22 | 3,249,990 | 3,249,990 | 3,200,000 | 3,200,000 | 4 | 2,133.33 |
| 2001-05-21 | 3,249,990 | 3,249,990 | 3,200,000 | 3,249,990 | 6 | 2,166.66 |
| 2001-05-18 | 3,309,990 | 3,309,990 | 3,249,990 | 3,249,990 | 2 | 2,166.66 |
| 2001-05-17 | 3,300,000 | 3,399,990 | 3,300,000 | 3,399,990 | 3 | 2,266.66 |
| 2001-05-16 | 3,450,000 | 3,450,000 | 3,399,990 | 3,399,990 | 3 | 2,266.66 |
| 2001-05-14 | 3,500,000 | 3,500,000 | 3,489,990 | 3,500,000 | 3 | 2,333.33 |
| 2001-05-11 | 3,510,000 | 3,510,000 | 3,480,000 | 3,480,000 | 13 | 2,320 |
| 2001-05-10 | 3,530,000 | 3,530,000 | 3,510,000 | 3,510,000 | 6 | 2,340 |
| 2001-05-09 | 3,519,990 | 3,540,000 | 3,500,000 | 3,540,000 | 18 | 2,360 |
| 2001-05-08 | 3,530,000 | 3,530,000 | 3,500,000 | 3,500,000 | 17 | 2,333.33 |
| 2001-05-07 | 3,530,000 | 3,549,990 | 3,500,000 | 3,530,000 | 17 | 2,353.33 |
| 2001-05-02 | 3,440,000 | 3,500,000 | 3,429,990 | 3,480,000 | 10 | 2,320 |
| 2001-05-01 | 3,410,000 | 3,420,000 | 3,399,990 | 3,420,000 | 6 | 2,280 |
| 2001-04-26 | 3,600,000 | 3,600,000 | 3,600,000 | 3,600,000 | 1 | 2,400 |
| 2001-04-25 | 3,510,000 | 3,600,000 | 3,500,000 | 3,600,000 | 19 | 2,400 |
| 2001-04-24 | 3,489,990 | 3,500,000 | 3,489,990 | 3,489,990 | 15 | 2,326.66 |
| 2001-04-23 | 3,510,000 | 3,540,000 | 3,450,000 | 3,489,990 | 8 | 2,326.66 |
| 2001-04-20 | 3,450,000 | 3,500,000 | 3,410,000 | 3,440,000 | 7 | 2,293.33 |
| 2001-04-19 | 3,500,000 | 3,500,000 | 3,450,000 | 3,500,000 | 18 | 2,333.33 |
| 2001-04-18 | 3,399,990 | 3,399,990 | 3,399,990 | 3,399,990 | 4 | 2,266.66 |
| 2001-04-17 | 3,450,000 | 3,450,000 | 3,399,990 | 3,399,990 | 5 | 2,266.66 |
| 2001-04-16 | 3,489,990 | 3,489,990 | 3,440,000 | 3,440,000 | 4 | 2,293.33 |
| 2001-04-13 | 3,549,990 | 3,549,990 | 3,549,990 | 3,549,990 | 7 | 2,366.66 |
| 2001-04-12 | 3,500,000 | 3,549,990 | 3,500,000 | 3,549,990 | 3 | 2,366.66 |
| 2001-04-11 | 3,549,990 | 3,600,000 | 3,519,990 | 3,519,990 | 5 | 2,346.66 |
| 2001-04-10 | 3,600,000 | 3,600,000 | 3,500,000 | 3,519,990 | 15 | 2,346.66 |
| 2001-04-09 | 3,600,000 | 3,600,000 | 3,600,000 | 3,600,000 | 6 | 2,400 |
| 2001-04-06 | 3,560,000 | 3,609,990 | 3,500,000 | 3,609,990 | 8 | 2,406.66 |
| 2001-04-05 | 3,500,000 | 3,510,000 | 3,450,000 | 3,450,000 | 8 | 2,300 |
| 2001-04-04 | 3,450,000 | 3,549,990 | 3,399,990 | 3,500,000 | 15 | 2,333.33 |
| 2001-04-03 | 3,570,000 | 3,570,000 | 3,500,000 | 3,500,000 | 8 | 2,333.33 |
| 2001-04-02 | 3,650,000 | 3,650,000 | 3,519,990 | 3,519,990 | 5 | 2,346.66 |
| 2001-03-30 | 3,690,000 | 3,699,990 | 3,690,000 | 3,699,990 | 3 | 2,466.66 |
| 2001-03-29 | 3,759,990 | 3,759,990 | 3,600,000 | 3,600,000 | 7 | 2,400 |
| 2001-03-28 | 3,710,000 | 3,800,000 | 3,660,000 | 3,759,990 | 18 | 2,506.66 |
| 2001-03-27 | 3,699,990 | 3,699,990 | 3,609,990 | 3,699,990 | 11 | 2,466.66 |
| 2001-03-26 | 3,840,000 | 3,840,000 | 3,600,000 | 3,699,990 | 12 | 2,466.66 |
| 2001-03-23 | 3,600,000 | 3,699,990 | 3,549,990 | 3,699,990 | 23 | 2,466.66 |
| 2001-03-22 | 3,600,000 | 3,600,000 | 3,500,000 | 3,500,000 | 11 | 2,333.33 |
| 2001-03-21 | 3,549,990 | 3,600,000 | 3,549,990 | 3,600,000 | 2 | 2,400 |
| 2001-03-19 | 3,570,000 | 3,570,000 | 3,500,000 | 3,549,990 | 6 | 2,366.66 |
| 2001-03-16 | 3,639,990 | 3,720,000 | 3,590,000 | 3,699,990 | 15 | 2,466.66 |
| 2001-03-15 | 3,369,990 | 3,500,000 | 3,369,990 | 3,500,000 | 10 | 2,333.33 |
| 2001-03-14 | 3,510,000 | 3,650,000 | 3,510,000 | 3,519,990 | 12 | 2,346.66 |
| 2001-03-13 | 3,270,000 | 3,590,000 | 3,270,000 | 3,420,000 | 22 | 2,280 |
| 2001-03-12 | 3,789,990 | 3,789,990 | 3,500,000 | 3,530,000 | 38 | 2,353.33 |
| 2001-03-09 | 3,549,990 | 3,810,000 | 3,489,990 | 3,800,000 | 53 | 2,533.33 |
| 2001-03-08 | 3,849,990 | 3,900,000 | 3,660,000 | 3,690,000 | 17 | 2,460 |
| 2001-03-07 | 3,759,990 | 3,810,000 | 3,699,990 | 3,800,000 | 66 | 2,533.33 |
| 2001-03-06 | 3,500,000 | 3,750,000 | 3,500,000 | 3,500,000 | 52 | 2,333.33 |
| 2001-03-05 | 3,579,990 | 3,579,990 | 3,270,000 | 3,500,000 | 25 | 2,333.33 |
| 2001-03-02 | 3,699,990 | 3,699,990 | 3,350,000 | 3,500,000 | 92 | 2,333.33 |
| 2001-03-01 | 3,939,990 | 3,999,990 | 3,650,000 | 3,650,000 | 78 | 2,433.33 |
| 2001-02-28 | 3,900,000 | 4,170,000 | 3,699,990 | 3,900,000 | 185 | 2,600 |
| 2001-02-27 | 4,170,000 | 4,419,990 | 3,980,000 | 3,999,990 | 419 | 2,666.66 |
| 2001-02-26 | 3,620,000 | 4,119,990 | 3,620,000 | 4,119,990 | 1,197 | 2,746.66 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
