4814 ネクストウェア(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 | 341,008 | 345,008 | 341,008 | 345,008 | 3 | 215.63 |
| 2001-12-27 | 339,008 | 351,008 | 339,008 | 341,008 | 6 | 213.13 |
| 2001-12-26 | 330,000 | 340,000 | 330,000 | 340,000 | 9 | 212.50 |
| 2001-12-25 | 340,000 | 340,000 | 330,000 | 330,000 | 7 | 206.25 |
| 2001-12-21 | 350,000 | 350,000 | 340,000 | 340,000 | 7 | 212.50 |
| 2001-12-20 | 355,008 | 355,008 | 352,000 | 352,000 | 8 | 220 |
| 2001-12-19 | 365,008 | 370,000 | 360,000 | 370,000 | 5 | 231.25 |
| 2001-12-18 | 375,008 | 375,008 | 365,008 | 365,008 | 8 | 228.13 |
| 2001-12-17 | 380,000 | 380,000 | 375,008 | 375,008 | 2 | 234.38 |
| 2001-12-14 | 380,000 | 390,000 | 380,000 | 390,000 | 4 | 243.75 |
| 2001-12-13 | 385,008 | 387,008 | 381,008 | 381,008 | 8 | 238.13 |
| 2001-12-12 | 393,008 | 393,008 | 385,008 | 390,000 | 7 | 243.75 |
| 2001-12-11 | 418,000 | 418,000 | 393,008 | 393,008 | 12 | 245.63 |
| 2001-12-10 | 400,000 | 401,008 | 393,008 | 393,008 | 4 | 245.63 |
| 2001-12-07 | 411,008 | 411,008 | 395,008 | 395,008 | 7 | 246.88 |
| 2001-12-06 | 401,008 | 412,000 | 400,000 | 411,008 | 16 | 256.88 |
| 2001-12-05 | 405,008 | 405,008 | 399,008 | 399,008 | 6 | 249.38 |
| 2001-12-04 | 415,008 | 415,008 | 401,008 | 409,008 | 9 | 255.63 |
| 2001-12-03 | 435,008 | 440,000 | 415,008 | 415,008 | 6 | 259.38 |
| 2001-11-30 | 420,000 | 435,008 | 410,000 | 435,008 | 16 | 271.88 |
| 2001-11-29 | 426,000 | 426,000 | 421,008 | 421,008 | 5 | 263.13 |
| 2001-11-28 | 426,000 | 430,000 | 425,008 | 427,008 | 5 | 266.88 |
| 2001-11-27 | 458,000 | 458,000 | 423,008 | 423,008 | 8 | 264.38 |
| 2001-11-26 | 422,000 | 466,000 | 422,000 | 466,000 | 14 | 291.25 |
| 2001-11-22 | 416,000 | 417,008 | 416,000 | 417,008 | 2 | 260.63 |
| 2001-11-21 | 416,000 | 416,000 | 412,000 | 416,000 | 5 | 260 |
| 2001-11-20 | 420,000 | 420,000 | 416,000 | 416,000 | 5 | 260 |
| 2001-11-19 | 426,000 | 426,000 | 416,000 | 416,000 | 12 | 260 |
| 2001-11-16 | 425,008 | 429,008 | 421,008 | 429,008 | 8 | 268.13 |
| 2001-11-15 | 431,008 | 450,000 | 431,008 | 440,000 | 10 | 275 |
| 2001-11-14 | 418,000 | 431,008 | 415,008 | 431,008 | 11 | 269.38 |
| 2001-11-13 | 430,000 | 430,000 | 418,000 | 418,000 | 3 | 261.25 |
| 2001-11-12 | 470,000 | 480,000 | 430,000 | 435,008 | 23 | 271.88 |
| 2001-11-09 | 450,000 | 480,000 | 450,000 | 480,000 | 22 | 300 |
| 2001-11-08 | 441,008 | 446,000 | 430,000 | 430,000 | 10 | 268.75 |
| 2001-11-07 | 470,000 | 470,000 | 435,008 | 435,008 | 29 | 271.88 |
| 2001-11-06 | 537,008 | 537,008 | 462,000 | 470,000 | 88 | 293.75 |
| 2001-11-05 | 487,008 | 487,008 | 487,008 | 487,008 | 22 | 304.38 |
| 2001-11-02 | 389,008 | 437,008 | 388,000 | 437,008 | 22 | 273.13 |
| 2001-11-01 | 380,000 | 388,000 | 380,000 | 388,000 | 4 | 242.50 |
| 2001-10-31 | 365,008 | 370,000 | 365,008 | 370,000 | 5 | 231.25 |
| 2001-10-30 | 371,008 | 375,008 | 371,008 | 371,008 | 6 | 231.88 |
| 2001-10-29 | 390,000 | 390,000 | 370,000 | 380,000 | 7 | 237.50 |
| 2001-10-26 | 393,008 | 395,008 | 390,000 | 390,000 | 11 | 243.75 |
| 2001-10-25 | 395,008 | 395,008 | 389,008 | 389,008 | 5 | 243.13 |
| 2001-10-24 | 375,008 | 378,000 | 370,000 | 378,000 | 9 | 236.25 |
| 2001-10-23 | 380,000 | 385,008 | 378,000 | 378,000 | 6 | 236.25 |
| 2001-10-22 | 390,000 | 390,000 | 380,000 | 380,000 | 13 | 237.50 |
| 2001-10-19 | 381,008 | 390,000 | 380,000 | 390,000 | 7 | 243.75 |
| 2001-10-18 | 381,008 | 385,008 | 379,008 | 380,000 | 9 | 237.50 |
| 2001-10-17 | 365,008 | 380,000 | 365,008 | 380,000 | 29 | 237.50 |
| 2001-10-16 | 415,008 | 415,008 | 400,000 | 415,008 | 9 | 259.38 |
| 2001-10-15 | 415,008 | 415,008 | 390,000 | 390,000 | 9 | 243.75 |
| 2001-10-12 | 410,000 | 420,000 | 410,000 | 415,008 | 10 | 259.38 |
| 2001-10-11 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 250 |
| 2001-10-10 | 405,008 | 405,008 | 390,000 | 390,000 | 4 | 243.75 |
| 2001-10-09 | 431,008 | 431,008 | 410,000 | 410,000 | 4 | 256.25 |
| 2001-10-05 | 400,000 | 425,008 | 400,000 | 425,008 | 3 | 265.63 |
| 2001-10-04 | 401,008 | 401,008 | 399,008 | 400,000 | 10 | 250 |
| 2001-10-03 | 400,000 | 400,000 | 395,008 | 398,000 | 15 | 248.75 |
| 2001-10-02 | 380,000 | 393,008 | 380,000 | 393,008 | 2 | 245.63 |
| 2001-10-01 | 362,000 | 362,000 | 362,000 | 362,000 | 1 | 226.25 |
| 2001-09-28 | 355,008 | 361,008 | 355,008 | 361,008 | 5 | 225.63 |
| 2001-09-27 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 225 |
| 2001-09-25 | 385,008 | 385,008 | 360,000 | 360,000 | 6 | 225 |
| 2001-09-21 | 352,000 | 355,008 | 352,000 | 355,008 | 3 | 221.88 |
| 2001-09-20 | 395,008 | 400,000 | 380,000 | 380,000 | 8 | 237.50 |
| 2001-09-19 | 360,000 | 365,008 | 360,000 | 362,000 | 9 | 226.25 |
| 2001-09-18 | 320,000 | 340,000 | 320,000 | 340,000 | 8 | 212.50 |
| 2001-09-17 | 316,000 | 316,000 | 316,000 | 316,000 | 1 | 197.50 |
| 2001-09-14 | 309,008 | 312,000 | 309,008 | 312,000 | 4 | 195 |
| 2001-09-13 | 330,000 | 330,000 | 310,000 | 312,000 | 5 | 195 |
| 2001-09-12 | 340,000 | 340,000 | 335,008 | 335,008 | 6 | 209.38 |
| 2001-09-11 | 360,000 | 370,000 | 360,000 | 360,000 | 3 | 225 |
| 2001-09-10 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 218.75 |
| 2001-09-07 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 225 |
| 2001-09-04 | 365,008 | 365,008 | 361,008 | 365,008 | 7 | 228.13 |
| 2001-09-03 | 369,008 | 369,008 | 365,008 | 365,008 | 3 | 228.13 |
| 2001-08-31 | 366,000 | 366,000 | 366,000 | 366,000 | 1 | 228.75 |
| 2001-08-30 | 365,008 | 389,008 | 365,008 | 389,008 | 10 | 243.13 |
| 2001-08-29 | 380,000 | 380,000 | 371,008 | 371,008 | 26 | 231.88 |
| 2001-08-28 | 385,008 | 397,008 | 382,000 | 382,000 | 12 | 238.75 |
| 2001-08-27 | 384,000 | 400,000 | 384,000 | 395,008 | 12 | 246.88 |
| 2001-08-24 | 375,008 | 375,008 | 370,000 | 371,008 | 8 | 231.88 |
| 2001-08-23 | 380,000 | 381,008 | 378,000 | 378,000 | 4 | 236.25 |
| 2001-08-22 | 388,000 | 388,000 | 385,008 | 385,008 | 7 | 240.63 |
| 2001-08-21 | 391,008 | 395,008 | 390,000 | 390,000 | 4 | 243.75 |
| 2001-08-20 | 400,000 | 405,008 | 390,000 | 391,008 | 8 | 244.38 |
| 2001-08-17 | 427,008 | 427,008 | 406,000 | 406,000 | 7 | 253.75 |
| 2001-08-14 | 428,000 | 428,000 | 428,000 | 428,000 | 2 | 267.50 |
| 2001-08-13 | 445,008 | 445,008 | 430,000 | 430,000 | 6 | 268.75 |
| 2001-08-10 | 440,000 | 450,000 | 435,008 | 435,008 | 8 | 271.88 |
| 2001-08-08 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 293.75 |
| 2001-08-07 | 470,000 | 471,008 | 460,000 | 470,000 | 5 | 293.75 |
| 2001-08-06 | 481,008 | 485,008 | 481,008 | 485,008 | 3 | 303.13 |
| 2001-08-03 | 473,008 | 474,000 | 470,000 | 474,000 | 13 | 296.25 |
| 2001-08-02 | 471,008 | 471,008 | 471,008 | 471,008 | 1 | 294.38 |
| 2001-08-01 | 478,000 | 478,000 | 470,000 | 470,000 | 6 | 293.75 |
| 2001-07-31 | 470,000 | 476,000 | 470,000 | 475,008 | 3 | 296.88 |
| 2001-07-30 | 485,008 | 485,008 | 485,008 | 485,008 | 1 | 303.13 |
| 2001-07-27 | 485,008 | 485,008 | 485,008 | 485,008 | 2 | 303.13 |
| 2001-07-26 | 480,000 | 486,000 | 480,000 | 485,008 | 4 | 303.13 |
| 2001-07-25 | 500,000 | 500,000 | 470,000 | 470,000 | 8 | 293.75 |
| 2001-07-24 | 465,008 | 480,000 | 460,000 | 480,000 | 6 | 300 |
| 2001-07-23 | 472,000 | 472,000 | 465,008 | 465,008 | 5 | 290.63 |
| 2001-07-19 | 510,000 | 510,000 | 451,008 | 451,008 | 14 | 281.88 |
| 2001-07-18 | 511,008 | 511,008 | 510,000 | 510,000 | 4 | 318.75 |
| 2001-07-17 | 520,000 | 520,000 | 510,000 | 510,000 | 8 | 318.75 |
| 2001-07-13 | 527,008 | 527,008 | 501,008 | 510,000 | 185 | 318.75 |
| 2001-07-12 | 540,000 | 556,000 | 526,000 | 527,008 | 12 | 329.38 |
| 2001-07-11 | 535,008 | 550,000 | 521,008 | 550,000 | 9 | 343.75 |
| 2001-07-10 | 530,000 | 530,000 | 525,008 | 525,008 | 4 | 328.13 |
| 2001-07-09 | 540,000 | 540,000 | 530,000 | 530,000 | 11 | 331.25 |
| 2001-07-06 | 541,008 | 541,008 | 541,008 | 541,008 | 2 | 338.13 |
| 2001-07-05 | 580,000 | 580,000 | 546,000 | 560,000 | 7 | 350 |
| 2001-07-04 | 582,000 | 593,008 | 581,008 | 581,008 | 15 | 363.13 |
| 2001-07-03 | 561,008 | 597,008 | 561,008 | 597,008 | 9 | 373.13 |
| 2001-07-02 | 570,000 | 570,000 | 555,008 | 560,000 | 12 | 350 |
| 2001-06-29 | 550,000 | 585,008 | 550,000 | 580,000 | 14 | 362.50 |
| 2001-06-28 | 560,000 | 570,000 | 545,008 | 570,000 | 20 | 356.25 |
| 2001-06-27 | 560,000 | 560,000 | 550,000 | 555,008 | 4 | 346.88 |
| 2001-06-26 | 546,000 | 556,000 | 545,008 | 556,000 | 41 | 347.50 |
| 2001-06-25 | 546,000 | 546,000 | 543,008 | 546,000 | 12 | 341.25 |
| 2001-06-22 | 545,008 | 550,000 | 545,008 | 546,000 | 7 | 341.25 |
| 2001-06-21 | 548,000 | 548,000 | 540,000 | 540,000 | 10 | 337.50 |
| 2001-06-20 | 554,000 | 554,000 | 548,000 | 548,000 | 5 | 342.50 |
| 2001-06-19 | 553,008 | 555,008 | 553,008 | 555,008 | 14 | 346.88 |
| 2001-06-18 | 560,000 | 560,000 | 553,008 | 555,008 | 19 | 346.88 |
| 2001-06-15 | 574,000 | 574,000 | 560,000 | 560,000 | 17 | 350 |
| 2001-06-14 | 582,000 | 582,000 | 580,000 | 580,000 | 15 | 362.50 |
| 2001-06-13 | 585,008 | 590,000 | 580,000 | 585,008 | 23 | 365.63 |
| 2001-06-12 | 580,000 | 590,000 | 576,000 | 577,008 | 12 | 360.63 |
| 2001-06-11 | 629,008 | 629,008 | 629,008 | 629,008 | 1 | 393.13 |
| 2001-06-08 | 590,000 | 630,000 | 590,000 | 630,000 | 59 | 393.75 |
| 2001-06-07 | 585,008 | 587,008 | 580,000 | 585,008 | 31 | 365.63 |
| 2001-06-06 | 556,000 | 585,008 | 555,008 | 585,008 | 74 | 365.63 |
| 2001-06-05 | 580,000 | 582,000 | 550,000 | 551,008 | 27 | 344.38 |
| 2001-06-04 | 584,000 | 590,000 | 580,000 | 582,000 | 12 | 363.75 |
| 2001-06-01 | 599,008 | 599,008 | 535,008 | 580,000 | 150 | 362.50 |
| 2001-05-31 | 620,000 | 630,000 | 620,000 | 625,008 | 7 | 390.63 |
| 2001-05-30 | 640,000 | 640,000 | 633,008 | 633,008 | 7 | 395.63 |
| 2001-05-29 | 700,000 | 700,000 | 645,008 | 645,008 | 11 | 403.13 |
| 2001-05-28 | 719,008 | 740,000 | 700,000 | 701,008 | 23 | 438.13 |
| 2001-05-25 | 756,000 | 797,008 | 748,000 | 760,000 | 84 | 475 |
| 2001-05-24 | 654,000 | 706,000 | 654,000 | 705,008 | 15 | 440.63 |
| 2001-05-23 | 640,000 | 647,008 | 640,000 | 646,000 | 3 | 403.75 |
| 2001-05-22 | 650,000 | 650,000 | 640,000 | 640,000 | 5 | 400 |
| 2001-05-21 | 645,008 | 645,008 | 637,008 | 640,000 | 4 | 400 |
| 2001-05-18 | 645,008 | 645,008 | 645,008 | 645,008 | 1 | 403.13 |
| 2001-05-17 | 635,008 | 645,008 | 634,000 | 645,008 | 4 | 403.13 |
| 2001-05-16 | 645,008 | 645,008 | 645,008 | 645,008 | 2 | 403.13 |
| 2001-05-15 | 645,008 | 645,008 | 643,008 | 645,008 | 6 | 403.13 |
| 2001-05-14 | 646,000 | 647,008 | 645,008 | 645,008 | 12 | 403.13 |
| 2001-05-11 | 641,008 | 646,000 | 641,008 | 645,008 | 4 | 403.13 |
| 2001-05-10 | 656,000 | 657,008 | 625,008 | 625,008 | 10 | 390.63 |
| 2001-05-09 | 650,000 | 688,000 | 650,000 | 655,008 | 10 | 409.38 |
| 2001-05-08 | 611,008 | 630,000 | 610,000 | 630,000 | 4 | 393.75 |
| 2001-05-07 | 606,000 | 620,000 | 587,008 | 610,000 | 8 | 381.25 |
| 2001-05-02 | 610,000 | 610,000 | 602,000 | 606,000 | 3 | 378.75 |
| 2001-05-01 | 600,000 | 600,000 | 580,000 | 580,000 | 2 | 362.50 |
| 2001-04-27 | 620,000 | 620,000 | 591,008 | 591,008 | 6 | 369.38 |
| 2001-04-26 | 620,000 | 620,000 | 620,000 | 620,000 | 2 | 387.50 |
| 2001-04-25 | 570,000 | 620,000 | 570,000 | 610,000 | 8 | 381.25 |
| 2001-04-23 | 640,000 | 640,000 | 620,000 | 620,000 | 2 | 387.50 |
| 2001-04-20 | 650,000 | 650,000 | 640,000 | 640,000 | 6 | 400 |
| 2001-04-19 | 652,000 | 680,000 | 650,000 | 650,000 | 8 | 406.25 |
| 2001-04-18 | 645,008 | 645,008 | 640,000 | 641,008 | 7 | 400.63 |
| 2001-04-17 | 640,000 | 650,000 | 640,000 | 640,000 | 7 | 400 |
| 2001-04-16 | 641,008 | 650,000 | 641,008 | 645,008 | 5 | 403.13 |
| 2001-04-13 | 650,000 | 658,000 | 641,008 | 650,000 | 7 | 406.25 |
| 2001-04-12 | 600,000 | 600,000 | 600,000 | 600,000 | 1 | 375 |
| 2001-04-11 | 642,000 | 642,000 | 640,000 | 640,000 | 4 | 400 |
| 2001-04-10 | 600,000 | 630,000 | 600,000 | 630,000 | 3 | 393.75 |
| 2001-04-09 | 610,000 | 610,000 | 610,000 | 610,000 | 1 | 381.25 |
| 2001-04-06 | 631,008 | 631,008 | 590,000 | 590,000 | 17 | 368.75 |
| 2001-04-05 | 593,008 | 593,008 | 580,000 | 590,000 | 8 | 368.75 |
| 2001-04-04 | 601,008 | 601,008 | 580,000 | 580,000 | 6 | 362.50 |
| 2001-04-03 | 625,008 | 630,000 | 610,000 | 610,000 | 9 | 381.25 |
| 2001-04-02 | 640,000 | 642,000 | 640,000 | 642,000 | 2 | 401.25 |
| 2001-03-30 | 640,000 | 640,000 | 630,000 | 640,000 | 4 | 400 |
| 2001-03-29 | 660,000 | 660,000 | 651,008 | 652,000 | 5 | 407.50 |
| 2001-03-28 | 700,000 | 700,000 | 670,000 | 670,000 | 4 | 418.75 |
| 2001-03-27 | 705,008 | 710,000 | 680,000 | 690,000 | 7 | 431.25 |
| 2001-03-26 | 721,008 | 721,008 | 700,000 | 702,000 | 16 | 438.75 |
| 2001-03-23 | 675,008 | 717,008 | 670,000 | 717,008 | 21 | 448.13 |
| 2001-03-22 | 637,008 | 680,000 | 636,000 | 640,000 | 11 | 400 |
| 2001-03-21 | 599,008 | 660,000 | 595,008 | 620,000 | 13 | 387.50 |
| 2001-03-19 | 530,000 | 600,000 | 522,000 | 599,008 | 13 | 374.38 |
| 2001-03-16 | 551,008 | 565,008 | 551,008 | 565,008 | 5 | 353.13 |
| 2001-03-15 | 530,000 | 550,000 | 530,000 | 550,000 | 13 | 343.75 |
| 2001-03-14 | 565,008 | 570,000 | 560,000 | 560,000 | 4 | 350 |
| 2001-03-13 | 540,000 | 599,008 | 540,000 | 599,008 | 8 | 374.38 |
| 2001-03-12 | 640,000 | 640,000 | 625,008 | 630,000 | 5 | 393.75 |
| 2001-03-09 | 655,008 | 672,000 | 630,000 | 660,000 | 7 | 412.50 |
| 2001-03-08 | 645,008 | 645,008 | 630,000 | 630,000 | 7 | 393.75 |
| 2001-03-07 | 670,000 | 685,008 | 642,000 | 642,000 | 5 | 401.25 |
| 2001-03-06 | 620,000 | 621,008 | 610,000 | 621,008 | 10 | 388.13 |
| 2001-03-05 | 620,000 | 630,000 | 611,008 | 611,008 | 9 | 381.88 |
| 2001-03-02 | 620,000 | 630,000 | 602,000 | 625,008 | 10 | 390.63 |
| 2001-03-01 | 630,000 | 630,000 | 590,000 | 602,000 | 27 | 376.25 |
| 2001-02-28 | 690,000 | 690,000 | 611,008 | 640,000 | 13 | 400 |
| 2001-02-27 | 740,000 | 740,000 | 690,000 | 690,000 | 15 | 431.25 |
| 2001-02-26 | 726,000 | 740,000 | 720,000 | 720,000 | 12 | 450 |
| 2001-02-23 | 715,008 | 717,008 | 691,008 | 717,008 | 13 | 448.13 |
| 2001-02-22 | 749,008 | 749,008 | 680,000 | 705,008 | 22 | 440.63 |
| 2001-02-21 | 800,000 | 820,000 | 760,000 | 760,000 | 10 | 475 |
| 2001-02-20 | 810,000 | 850,000 | 810,000 | 840,000 | 20 | 525 |
| 2001-02-19 | 799,008 | 835,008 | 750,000 | 835,008 | 24 | 521.88 |
| 2001-02-16 | 886,000 | 900,000 | 819,008 | 819,008 | 153 | 511.88 |
| 2001-02-15 | 775,008 | 846,000 | 767,008 | 846,000 | 141 | 528.75 |
| 2001-02-14 | 800,000 | 800,000 | 735,008 | 746,000 | 9 | 466.25 |
| 2001-02-13 | 801,008 | 801,008 | 775,008 | 795,008 | 16 | 496.88 |
| 2001-02-09 | 765,008 | 765,008 | 715,008 | 736,000 | 24 | 460 |
| 2001-02-08 | 775,008 | 775,008 | 731,008 | 765,008 | 12 | 478.13 |
| 2001-02-07 | 820,000 | 825,008 | 785,008 | 785,008 | 60 | 490.63 |
| 2001-02-06 | 800,000 | 830,000 | 770,000 | 810,000 | 52 | 506.25 |
| 2001-02-05 | 808,000 | 860,000 | 760,000 | 799,008 | 100 | 499.38 |
| 2001-02-02 | 720,000 | 808,000 | 720,000 | 808,000 | 165 | 505 |
| 2001-02-01 | 613,008 | 708,000 | 590,000 | 708,000 | 37 | 442.50 |
| 2001-01-31 | 630,000 | 630,000 | 610,000 | 615,008 | 13 | 384.38 |
| 2001-01-30 | 619,008 | 620,000 | 598,000 | 598,000 | 9 | 373.75 |
| 2001-01-29 | 650,000 | 650,000 | 630,000 | 630,000 | 2 | 393.75 |
| 2001-01-26 | 669,008 | 680,000 | 620,000 | 630,000 | 46 | 393.75 |
| 2001-01-25 | 581,008 | 680,000 | 580,000 | 680,000 | 59 | 425 |
| 2001-01-24 | 601,008 | 611,008 | 569,008 | 580,000 | 26 | 362.50 |
| 2001-01-23 | 519,008 | 601,008 | 519,008 | 601,008 | 54 | 375.63 |
| 2001-01-22 | 521,008 | 530,000 | 500,000 | 501,008 | 29 | 313.13 |
| 2001-01-18 | 460,000 | 460,000 | 460,000 | 460,000 | 9 | 287.50 |
| 2001-01-17 | 370,000 | 410,000 | 370,000 | 410,000 | 5 | 256.25 |
| 2001-01-16 | 367,008 | 367,008 | 360,000 | 360,000 | 14 | 225 |
| 2001-01-15 | 390,000 | 400,000 | 361,008 | 361,008 | 12 | 225.63 |
| 2001-01-12 | 386,000 | 395,008 | 385,008 | 390,000 | 8 | 243.75 |
| 2001-01-11 | 430,000 | 430,000 | 385,008 | 385,008 | 11 | 240.63 |
| 2001-01-10 | 435,008 | 435,008 | 435,008 | 435,008 | 1 | 271.88 |
| 2001-01-09 | 450,000 | 450,000 | 435,008 | 435,008 | 3 | 271.88 |
| 2001-01-04 | 469,008 | 469,008 | 465,008 | 465,008 | 4 | 290.63 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株
