6836 ぷらっとホーム(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 | 317,000 | 317,000 | 317,000 | 317,000 | 1 | 1,056.67 |
| 2001-12-27 | 305,000 | 305,000 | 305,000 | 305,000 | 1 | 1,016.67 |
| 2001-12-26 | 301,000 | 310,000 | 300,000 | 310,000 | 6 | 1,033.33 |
| 2001-12-25 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 1,000 |
| 2001-12-21 | 300,000 | 310,000 | 295,000 | 300,000 | 27 | 1,000 |
| 2001-12-20 | 320,000 | 320,000 | 300,000 | 300,000 | 10 | 1,000 |
| 2001-12-19 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 1,100 |
| 2001-12-18 | 332,000 | 332,000 | 326,000 | 326,000 | 7 | 1,086.67 |
| 2001-12-17 | 310,000 | 330,000 | 310,000 | 330,000 | 22 | 1,100 |
| 2001-12-14 | 392,000 | 392,000 | 360,000 | 360,000 | 10 | 1,200 |
| 2001-12-13 | 402,000 | 402,000 | 392,000 | 392,000 | 6 | 1,306.67 |
| 2001-12-12 | 401,000 | 402,000 | 401,000 | 402,000 | 6 | 1,340 |
| 2001-12-11 | 403,000 | 404,000 | 401,000 | 401,000 | 7 | 1,336.67 |
| 2001-12-10 | 410,000 | 412,000 | 400,000 | 403,000 | 14 | 1,343.33 |
| 2001-12-07 | 412,000 | 412,000 | 412,000 | 412,000 | 1 | 1,373.33 |
| 2001-12-06 | 425,000 | 425,000 | 425,000 | 425,000 | 1 | 1,416.67 |
| 2001-12-05 | 443,000 | 443,000 | 440,000 | 440,000 | 2 | 1,466.67 |
| 2001-12-04 | 445,000 | 445,000 | 444,000 | 444,000 | 7 | 1,480 |
| 2001-12-03 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 1,500 |
| 2001-11-30 | 430,000 | 444,000 | 430,000 | 444,000 | 5 | 1,480 |
| 2001-11-29 | 430,000 | 430,000 | 430,000 | 430,000 | 1 | 1,433.33 |
| 2001-11-28 | 411,000 | 411,000 | 411,000 | 411,000 | 2 | 1,370 |
| 2001-11-27 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 1,400 |
| 2001-11-26 | 435,000 | 435,000 | 416,000 | 420,000 | 7 | 1,400 |
| 2001-11-22 | 445,000 | 445,000 | 435,000 | 435,000 | 3 | 1,450 |
| 2001-11-21 | 425,000 | 450,000 | 415,000 | 430,000 | 38 | 1,433.33 |
| 2001-11-20 | 405,000 | 420,000 | 401,000 | 420,000 | 30 | 1,400 |
| 2001-11-19 | 425,000 | 440,000 | 410,000 | 410,000 | 27 | 1,366.67 |
| 2001-11-16 | 480,000 | 480,000 | 460,000 | 460,000 | 4 | 1,533.33 |
| 2001-11-15 | 480,000 | 480,000 | 480,000 | 480,000 | 2 | 1,600 |
| 2001-11-13 | 521,000 | 521,000 | 510,000 | 510,000 | 4 | 1,700 |
| 2001-11-12 | 545,000 | 545,000 | 511,000 | 511,000 | 4 | 1,703.33 |
| 2001-11-09 | 510,000 | 515,000 | 490,000 | 515,000 | 16 | 1,716.67 |
| 2001-11-08 | 521,000 | 521,000 | 520,000 | 520,000 | 5 | 1,733.33 |
| 2001-11-07 | 527,000 | 527,000 | 515,000 | 515,000 | 8 | 1,716.67 |
| 2001-11-06 | 522,000 | 535,000 | 522,000 | 527,000 | 3 | 1,756.67 |
| 2001-11-05 | 548,000 | 548,000 | 540,000 | 540,000 | 2 | 1,800 |
| 2001-11-02 | 565,000 | 565,000 | 545,000 | 550,000 | 6 | 1,833.33 |
| 2001-11-01 | 530,000 | 550,000 | 520,000 | 535,000 | 17 | 1,783.33 |
| 2001-10-31 | 535,000 | 540,000 | 530,000 | 530,000 | 33 | 1,766.67 |
| 2001-10-30 | 520,000 | 545,000 | 520,000 | 535,000 | 48 | 1,783.33 |
| 2001-10-29 | 500,000 | 510,000 | 490,000 | 510,000 | 15 | 1,700 |
| 2001-10-26 | 510,000 | 510,000 | 490,000 | 500,000 | 11 | 1,666.67 |
| 2001-10-25 | 510,000 | 510,000 | 500,000 | 500,000 | 6 | 1,666.67 |
| 2001-10-24 | 519,000 | 530,000 | 510,000 | 519,000 | 12 | 1,730 |
| 2001-10-23 | 520,000 | 520,000 | 520,000 | 520,000 | 2 | 1,733.33 |
| 2001-10-22 | 520,000 | 530,000 | 520,000 | 530,000 | 6 | 1,766.67 |
| 2001-10-19 | 485,000 | 525,000 | 485,000 | 525,000 | 7 | 1,750 |
| 2001-10-18 | 500,000 | 500,000 | 493,000 | 495,000 | 7 | 1,650 |
| 2001-10-17 | 502,000 | 510,000 | 500,000 | 510,000 | 10 | 1,700 |
| 2001-10-15 | 520,000 | 520,000 | 508,000 | 508,000 | 3 | 1,693.33 |
| 2001-10-12 | 490,000 | 525,000 | 490,000 | 523,000 | 21 | 1,743.33 |
| 2001-10-11 | 470,000 | 476,000 | 470,000 | 476,000 | 10 | 1,586.67 |
| 2001-10-10 | 500,000 | 540,000 | 490,000 | 490,000 | 9 | 1,633.33 |
| 2001-10-09 | 500,000 | 500,000 | 500,000 | 500,000 | 4 | 1,666.67 |
| 2001-10-05 | 540,000 | 549,000 | 480,000 | 500,000 | 24 | 1,666.67 |
| 2001-10-04 | 500,000 | 510,000 | 500,000 | 510,000 | 7 | 1,700 |
| 2001-10-03 | 495,000 | 500,000 | 490,000 | 495,000 | 9 | 1,650 |
| 2001-10-02 | 495,000 | 495,000 | 490,000 | 495,000 | 3 | 1,650 |
| 2001-10-01 | 455,000 | 480,000 | 455,000 | 480,000 | 11 | 1,600 |
| 2001-09-28 | 445,000 | 445,000 | 445,000 | 445,000 | 1 | 1,483.33 |
| 2001-09-27 | 430,000 | 440,000 | 430,000 | 440,000 | 7 | 1,466.67 |
| 2001-09-26 | 435,000 | 445,000 | 430,000 | 445,000 | 9 | 1,483.33 |
| 2001-09-21 | 450,000 | 450,000 | 435,000 | 435,000 | 4 | 1,450 |
| 2001-09-20 | 450,000 | 460,000 | 440,000 | 460,000 | 19 | 1,533.33 |
| 2001-09-19 | 430,000 | 465,000 | 430,000 | 450,000 | 17 | 1,500 |
| 2001-09-18 | 411,000 | 422,000 | 405,000 | 422,000 | 13 | 1,406.67 |
| 2001-09-17 | 475,000 | 475,000 | 440,000 | 440,000 | 7 | 1,466.67 |
| 2001-09-14 | 410,000 | 425,000 | 400,000 | 425,000 | 16 | 1,416.67 |
| 2001-09-13 | 390,000 | 400,000 | 390,000 | 400,000 | 25 | 1,333.33 |
| 2001-09-11 | 470,000 | 470,000 | 425,000 | 440,000 | 30 | 1,466.67 |
| 2001-09-10 | 485,000 | 485,000 | 470,000 | 470,000 | 11 | 1,566.67 |
| 2001-09-07 | 556,000 | 556,000 | 485,000 | 499,000 | 25 | 1,663.33 |
| 2001-09-05 | 599,000 | 599,000 | 580,000 | 585,000 | 8 | 1,950 |
| 2001-09-04 | 610,000 | 610,000 | 580,000 | 590,000 | 18 | 1,966.67 |
| 2001-09-03 | 690,000 | 690,000 | 650,000 | 650,000 | 2 | 2,166.67 |
| 2001-08-28 | 741,000 | 741,000 | 650,000 | 680,000 | 27 | 2,266.67 |
| 2001-08-27 | 750,000 | 750,000 | 750,000 | 750,000 | 6 | 2,500 |
| 2001-08-24 | 750,000 | 750,000 | 750,000 | 750,000 | 1 | 2,500 |
| 2001-08-23 | 800,000 | 810,000 | 780,000 | 780,000 | 9 | 2,600 |
| 2001-08-22 | 790,000 | 790,000 | 790,000 | 790,000 | 1 | 2,633.33 |
| 2001-08-21 | 810,000 | 810,000 | 790,000 | 790,000 | 9 | 2,633.33 |
| 2001-08-20 | 790,000 | 800,000 | 790,000 | 800,000 | 10 | 2,666.67 |
| 2001-08-17 | 780,000 | 790,000 | 779,000 | 790,000 | 10 | 2,633.33 |
| 2001-08-16 | 734,000 | 750,000 | 714,000 | 750,000 | 29 | 2,500 |
| 2001-08-15 | 670,000 | 720,000 | 650,000 | 714,000 | 53 | 2,380 |
| 2001-08-14 | 770,000 | 770,000 | 750,000 | 750,000 | 22 | 2,500 |
| 2001-08-13 | 850,000 | 850,000 | 850,000 | 850,000 | 17 | 2,833.33 |
| 2001-08-10 | 950,000 | 970,000 | 950,000 | 950,000 | 19 | 3,166.67 |
| 2001-08-09 | 1,140,000 | 1,150,000 | 1,140,000 | 1,150,000 | 5 | 3,833.33 |
| 2001-08-08 | 1,180,000 | 1,180,000 | 1,150,000 | 1,150,000 | 4 | 3,833.33 |
| 2001-08-06 | 1,180,000 | 1,180,000 | 1,180,000 | 1,180,000 | 1 | 3,933.33 |
| 2001-08-03 | 1,150,000 | 1,180,000 | 1,130,000 | 1,180,000 | 3 | 3,933.33 |
| 2001-08-02 | 1,100,000 | 1,150,000 | 1,100,000 | 1,150,000 | 3 | 3,833.33 |
| 2001-08-01 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 2 | 3,333.33 |
| 2001-07-30 | 1,040,000 | 1,040,000 | 1,040,000 | 1,040,000 | 1 | 3,466.67 |
| 2001-07-25 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1 | 3,600 |
| 2001-07-24 | 1,080,000 | 1,100,000 | 1,080,000 | 1,080,000 | 3 | 3,600 |
| 2001-07-23 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 1 | 3,833.33 |
| 2001-07-16 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 1 | 4,000 |
| 2001-07-13 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 2 | 4,233.33 |
| 2001-07-10 | 1,110,000 | 1,230,000 | 1,110,000 | 1,230,000 | 3 | 4,100 |
| 2001-07-09 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 2 | 3,833.33 |
| 2001-07-06 | 1,310,000 | 1,310,000 | 1,200,000 | 1,220,000 | 17 | 4,066.67 |
| 2001-07-05 | 1,340,000 | 1,350,000 | 1,340,000 | 1,350,000 | 2 | 4,500 |
| 2001-07-04 | 2,400,000 | 2,430,000 | 2,300,000 | 2,300,000 | 19 | 3,833.33 |
| 2001-07-03 | 2,390,000 | 2,450,000 | 2,390,000 | 2,400,000 | 12 | 4,000 |
| 2001-07-02 | 2,380,000 | 2,400,000 | 2,380,000 | 2,400,000 | 11 | 4,000 |
| 2001-06-29 | 2,370,000 | 2,370,000 | 2,260,000 | 2,300,000 | 12 | 3,833.33 |
| 2001-06-28 | 2,570,000 | 2,570,000 | 2,380,000 | 2,380,000 | 16 | 3,966.67 |
| 2001-06-27 | 2,650,000 | 2,650,000 | 2,650,000 | 2,650,000 | 3 | 4,416.67 |
| 2001-06-26 | 2,750,000 | 2,750,000 | 2,650,000 | 2,650,000 | 5 | 4,416.67 |
| 2001-06-25 | 2,860,000 | 2,860,000 | 2,750,000 | 2,790,000 | 6 | 4,650 |
| 2001-06-22 | 2,840,000 | 2,850,000 | 2,830,000 | 2,830,000 | 4 | 4,716.67 |
| 2001-06-21 | 2,840,000 | 2,840,000 | 2,820,000 | 2,820,000 | 3 | 4,700 |
| 2001-06-20 | 2,750,000 | 2,880,000 | 2,750,000 | 2,840,000 | 5 | 4,733.33 |
| 2001-06-19 | 2,900,000 | 2,900,000 | 2,750,000 | 2,800,000 | 10 | 4,666.67 |
| 2001-06-18 | 3,000,000 | 3,000,000 | 2,990,000 | 2,990,000 | 2 | 4,983.33 |
| 2001-06-15 | 2,950,000 | 3,000,000 | 2,950,000 | 2,970,000 | 6 | 4,950 |
| 2001-06-14 | 3,200,000 | 3,200,000 | 3,100,000 | 3,100,000 | 3 | 5,166.67 |
| 2001-06-13 | 3,200,000 | 3,200,000 | 3,200,000 | 3,200,000 | 1 | 5,333.33 |
| 2001-06-12 | 3,150,000 | 3,150,000 | 3,150,000 | 3,150,000 | 2 | 5,250 |
| 2001-06-11 | 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 1 | 5,500 |
| 2001-06-08 | 3,300,000 | 3,380,000 | 3,200,000 | 3,380,000 | 8 | 5,633.33 |
| 2001-06-07 | 3,150,000 | 3,150,000 | 3,150,000 | 3,150,000 | 2 | 5,250 |
| 2001-06-06 | 3,300,000 | 3,380,000 | 3,150,000 | 3,150,000 | 11 | 5,250 |
| 2001-06-05 | 3,100,000 | 3,300,000 | 3,050,000 | 3,300,000 | 18 | 5,500 |
| 2001-06-04 | 3,150,000 | 3,200,000 | 3,100,000 | 3,150,000 | 11 | 5,250 |
| 2001-06-01 | 3,020,000 | 3,150,000 | 3,020,000 | 3,150,000 | 13 | 5,250 |
| 2001-05-31 | 3,010,000 | 3,100,000 | 3,000,000 | 3,050,000 | 9 | 5,083.33 |
| 2001-05-30 | 3,340,000 | 3,390,000 | 3,150,000 | 3,150,000 | 14 | 5,250 |
| 2001-05-29 | 3,450,000 | 3,450,000 | 3,300,000 | 3,390,000 | 9 | 5,650 |
| 2001-05-28 | 3,790,000 | 3,790,000 | 3,400,000 | 3,450,000 | 41 | 5,750 |
| 2001-05-25 | 3,230,000 | 3,350,000 | 3,230,000 | 3,350,000 | 14 | 5,583.33 |
| 2001-05-24 | 2,670,000 | 2,950,000 | 2,670,000 | 2,950,000 | 19 | 4,916.67 |
| 2001-05-21 | 2,510,000 | 2,510,000 | 2,510,000 | 2,510,000 | 1 | 4,183.33 |
| 2001-05-18 | 2,550,000 | 2,550,000 | 2,500,000 | 2,500,000 | 3 | 4,166.67 |
| 2001-05-17 | 2,500,000 | 2,500,000 | 2,480,000 | 2,480,000 | 3 | 4,133.33 |
| 2001-05-16 | 2,500,000 | 2,500,000 | 2,500,000 | 2,500,000 | 1 | 4,166.67 |
| 2001-05-15 | 2,510,000 | 2,550,000 | 2,500,000 | 2,500,000 | 6 | 4,166.67 |
| 2001-05-14 | 2,610,000 | 2,610,000 | 2,550,000 | 2,550,000 | 6 | 4,250 |
| 2001-05-11 | 2,490,000 | 2,600,000 | 2,490,000 | 2,600,000 | 4 | 4,333.33 |
| 2001-05-10 | 2,450,000 | 2,510,000 | 2,450,000 | 2,470,000 | 21 | 4,116.67 |
| 2001-05-09 | 2,600,000 | 2,600,000 | 2,470,000 | 2,470,000 | 17 | 4,116.67 |
| 2001-05-08 | 2,550,000 | 2,610,000 | 2,400,000 | 2,400,000 | 19 | 4,000 |
| 2001-05-07 | 2,550,000 | 2,590,000 | 2,550,000 | 2,570,000 | 8 | 4,283.33 |
| 2001-05-02 | 2,850,000 | 2,850,000 | 2,760,000 | 2,760,000 | 7 | 4,600 |
| 2001-04-26 | 2,900,000 | 2,900,000 | 2,850,000 | 2,850,000 | 3 | 4,750 |
| 2001-04-24 | 2,920,000 | 2,920,000 | 2,900,000 | 2,900,000 | 3 | 4,833.33 |
| 2001-04-23 | 3,120,000 | 3,120,000 | 3,120,000 | 3,120,000 | 2 | 5,200 |
| 2001-04-20 | 3,120,000 | 3,130,000 | 3,120,000 | 3,130,000 | 4 | 5,216.67 |
| 2001-04-19 | 3,250,000 | 3,250,000 | 3,130,000 | 3,130,000 | 6 | 5,216.67 |
| 2001-04-18 | 2,930,000 | 3,170,000 | 2,930,000 | 3,170,000 | 6 | 5,283.33 |
| 2001-04-17 | 2,910,000 | 2,910,000 | 2,910,000 | 2,910,000 | 1 | 4,850 |
| 2001-04-16 | 2,850,000 | 2,950,000 | 2,850,000 | 2,950,000 | 4 | 4,916.67 |
| 2001-04-13 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 2 | 4,750 |
| 2001-04-12 | 2,840,000 | 2,840,000 | 2,840,000 | 2,840,000 | 1 | 4,733.33 |
| 2001-04-11 | 2,840,000 | 2,840,000 | 2,840,000 | 2,840,000 | 2 | 4,733.33 |
| 2001-04-09 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 | 4,666.67 |
| 2001-04-06 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 4,833.33 |
| 2001-04-05 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 4,833.33 |
| 2001-04-04 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 4,833.33 |
| 2001-04-02 | 3,050,000 | 3,050,000 | 2,900,000 | 2,900,000 | 4 | 4,833.33 |
| 2001-03-30 | 2,900,000 | 2,910,000 | 2,900,000 | 2,900,000 | 4 | 4,833.33 |
| 2001-03-29 | 2,910,000 | 2,910,000 | 2,900,000 | 2,900,000 | 3 | 4,833.33 |
| 2001-03-28 | 2,910,000 | 2,910,000 | 2,900,000 | 2,900,000 | 2 | 4,833.33 |
| 2001-03-27 | 3,010,000 | 3,050,000 | 3,000,000 | 3,050,000 | 3 | 5,083.33 |
| 2001-03-26 | 3,010,000 | 3,010,000 | 3,000,000 | 3,000,000 | 10 | 5,000 |
| 2001-03-23 | 2,900,000 | 3,000,000 | 2,900,000 | 2,980,000 | 7 | 4,966.67 |
| 2001-03-21 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 4,833.33 |
| 2001-03-19 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 | 4,833.33 |
| 2001-03-16 | 3,000,000 | 3,100,000 | 3,000,000 | 3,100,000 | 2 | 5,166.67 |
| 2001-03-15 | 2,980,000 | 2,980,000 | 2,980,000 | 2,980,000 | 1 | 4,966.67 |
| 2001-03-14 | 3,050,000 | 3,050,000 | 2,880,000 | 2,980,000 | 5 | 4,966.67 |
| 2001-03-13 | 3,000,000 | 3,000,000 | 2,800,000 | 3,000,000 | 5 | 5,000 |
| 2001-03-12 | 3,300,000 | 3,300,000 | 3,200,000 | 3,200,000 | 3 | 5,333.33 |
| 2001-03-09 | 3,300,000 | 3,300,000 | 3,250,000 | 3,300,000 | 4 | 5,500 |
| 2001-03-08 | 3,220,000 | 3,350,000 | 3,220,000 | 3,310,000 | 5 | 5,516.67 |
| 2001-03-07 | 3,500,000 | 3,500,000 | 3,400,000 | 3,400,000 | 7 | 5,666.67 |
| 2001-03-06 | 3,500,000 | 3,600,000 | 3,500,000 | 3,600,000 | 3 | 6,000 |
| 2001-03-05 | 3,290,000 | 3,440,000 | 3,290,000 | 3,390,000 | 3 | 5,650 |
| 2001-03-02 | 3,300,000 | 3,400,000 | 3,200,000 | 3,390,000 | 5 | 5,650 |
| 2001-03-01 | 3,550,000 | 3,550,000 | 3,400,000 | 3,400,000 | 7 | 5,666.67 |
| 2001-02-28 | 3,500,000 | 3,650,000 | 3,500,000 | 3,650,000 | 6 | 6,083.33 |
| 2001-02-27 | 3,550,000 | 3,550,000 | 3,500,000 | 3,550,000 | 8 | 5,916.67 |
| 2001-02-26 | 3,700,000 | 3,700,000 | 3,650,000 | 3,680,000 | 3 | 6,133.33 |
| 2001-02-23 | 3,350,000 | 3,500,000 | 3,250,000 | 3,500,000 | 12 | 5,833.33 |
| 2001-02-22 | 3,710,000 | 3,710,000 | 3,550,000 | 3,550,000 | 14 | 5,916.67 |
| 2001-02-21 | 3,720,000 | 3,810,000 | 3,570,000 | 3,810,000 | 18 | 6,350 |
| 2001-02-20 | 3,660,000 | 3,700,000 | 3,660,000 | 3,690,000 | 14 | 6,150 |
| 2001-02-19 | 3,700,000 | 3,710,000 | 3,550,000 | 3,660,000 | 19 | 6,100 |
| 2001-02-16 | 3,500,000 | 3,880,000 | 3,500,000 | 3,600,000 | 61 | 6,000 |
| 2001-02-15 | 3,200,000 | 3,500,000 | 3,150,000 | 3,500,000 | 103 | 5,833.33 |
| 2001-02-14 | 3,600,000 | 3,600,000 | 3,600,000 | 3,600,000 | 9 | 6,000 |
| 2001-02-13 | 4,280,000 | 4,280,000 | 4,000,000 | 4,100,000 | 41 | 6,833.33 |
| 2001-02-09 | 4,280,000 | 4,400,000 | 4,280,000 | 4,280,000 | 123 | 7,133.33 |
| 2001-02-07 | 5,550,000 | 5,800,000 | 5,550,000 | 5,780,000 | 10 | 9,633.33 |
| 2001-02-06 | 5,750,000 | 5,750,000 | 5,440,000 | 5,550,000 | 8 | 9,250 |
| 2001-02-05 | 5,760,000 | 5,900,000 | 5,690,000 | 5,750,000 | 16 | 9,583.33 |
| 2001-02-02 | 5,090,000 | 5,100,000 | 5,090,000 | 5,100,000 | 2 | 8,500 |
| 2001-02-01 | 4,990,000 | 4,990,000 | 4,990,000 | 4,990,000 | 2 | 8,316.67 |
| 2001-01-31 | 4,850,000 | 4,990,000 | 4,850,000 | 4,850,000 | 4 | 8,083.33 |
| 2001-01-30 | 4,500,000 | 4,500,000 | 4,500,000 | 4,500,000 | 2 | 7,500 |
| 2001-01-29 | 4,490,000 | 4,510,000 | 4,490,000 | 4,500,000 | 5 | 7,500 |
| 2001-01-26 | 4,590,000 | 4,590,000 | 4,400,000 | 4,500,000 | 6 | 7,500 |
| 2001-01-25 | 4,500,000 | 4,640,000 | 4,500,000 | 4,550,000 | 6 | 7,583.33 |
| 2001-01-24 | 4,300,000 | 4,350,000 | 4,110,000 | 4,230,000 | 21 | 7,050 |
| 2001-01-23 | 4,400,000 | 4,400,000 | 4,200,000 | 4,200,000 | 4 | 7,000 |
| 2001-01-22 | 4,610,000 | 4,610,000 | 4,480,000 | 4,480,000 | 4 | 7,466.67 |
| 2001-01-19 | 4,900,000 | 5,000,000 | 4,800,000 | 4,800,000 | 7 | 8,000 |
| 2001-01-18 | 4,700,000 | 4,700,000 | 4,700,000 | 4,700,000 | 2 | 7,833.33 |
| 2001-01-16 | 4,000,000 | 4,150,000 | 3,890,000 | 4,150,000 | 11 | 6,916.67 |
| 2001-01-15 | 3,970,000 | 4,000,000 | 3,970,000 | 4,000,000 | 4 | 6,666.67 |
| 2001-01-12 | 4,000,000 | 4,000,000 | 3,900,000 | 3,970,000 | 8 | 6,616.67 |
| 2001-01-11 | 4,000,000 | 4,000,000 | 4,000,000 | 4,000,000 | 3 | 6,666.67 |
| 2001-01-05 | 5,600,000 | 5,600,000 | 5,350,000 | 5,350,000 | 5 | 8,916.67 |
| 2001-01-04 | 5,750,000 | 5,750,000 | 5,700,000 | 5,700,000 | 3 | 9,500 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2013-09-26]1株→100株 [2001-07-05]1株→2株