7412 (株)アトム 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 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 1,360 | 1,360 | 1,360 | 1,360 | 400 | 1,360 |
| 2001-12-26 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 2001-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 900 | 1,350 |
| 2001-12-21 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,335 |
| 2001-12-20 | 1,354 | 1,355 | 1,350 | 1,350 | 1,100 | 1,350 |
| 2001-12-19 | 1,350 | 1,355 | 1,350 | 1,355 | 1,200 | 1,355 |
| 2001-12-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,900 | 1,350 |
| 2001-12-17 | 1,340 | 1,350 | 1,340 | 1,350 | 800 | 1,350 |
| 2001-12-14 | 1,340 | 1,342 | 1,338 | 1,338 | 2,900 | 1,338 |
| 2001-12-13 | 1,336 | 1,340 | 1,335 | 1,340 | 1,100 | 1,340 |
| 2001-12-12 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2001-12-11 | 1,342 | 1,342 | 1,330 | 1,330 | 2,300 | 1,330 |
| 2001-12-10 | 1,342 | 1,345 | 1,342 | 1,342 | 1,400 | 1,342 |
| 2001-12-07 | 1,341 | 1,341 | 1,341 | 1,341 | 1,400 | 1,341 |
| 2001-12-06 | 1,330 | 1,342 | 1,330 | 1,342 | 1,100 | 1,342 |
| 2001-12-05 | 1,342 | 1,342 | 1,342 | 1,342 | 200 | 1,342 |
| 2001-12-04 | 1,340 | 1,342 | 1,340 | 1,342 | 1,200 | 1,342 |
| 2001-12-03 | 1,343 | 1,344 | 1,340 | 1,340 | 2,200 | 1,340 |
| 2001-11-30 | 1,344 | 1,344 | 1,344 | 1,344 | 1,100 | 1,344 |
| 2001-11-29 | 1,344 | 1,344 | 1,325 | 1,325 | 600 | 1,325 |
| 2001-11-28 | 1,345 | 1,345 | 1,345 | 1,345 | 500 | 1,345 |
| 2001-11-27 | 1,325 | 1,345 | 1,325 | 1,345 | 4,000 | 1,345 |
| 2001-11-26 | 1,326 | 1,345 | 1,325 | 1,345 | 2,200 | 1,345 |
| 2001-11-22 | 1,326 | 1,348 | 1,326 | 1,348 | 300 | 1,348 |
| 2001-11-21 | 1,321 | 1,325 | 1,321 | 1,325 | 200 | 1,325 |
| 2001-11-20 | 1,345 | 1,350 | 1,345 | 1,350 | 200 | 1,350 |
| 2001-11-19 | 1,345 | 1,345 | 1,325 | 1,325 | 200 | 1,325 |
| 2001-11-16 | 1,349 | 1,349 | 1,349 | 1,349 | 200 | 1,349 |
| 2001-11-15 | 1,330 | 1,335 | 1,330 | 1,334 | 2,900 | 1,334 |
| 2001-11-14 | 1,334 | 1,334 | 1,334 | 1,334 | 1,700 | 1,334 |
| 2001-11-13 | 1,319 | 1,319 | 1,319 | 1,319 | 100 | 1,319 |
| 2001-11-09 | 1,315 | 1,315 | 1,300 | 1,300 | 2,900 | 1,300 |
| 2001-11-08 | 1,315 | 1,315 | 1,315 | 1,315 | 1,800 | 1,315 |
| 2001-11-07 | 1,305 | 1,315 | 1,305 | 1,315 | 2,900 | 1,315 |
| 2001-11-06 | 1,295 | 1,300 | 1,295 | 1,300 | 1,400 | 1,300 |
| 2001-11-05 | 1,285 | 1,295 | 1,285 | 1,295 | 3,900 | 1,295 |
| 2001-11-02 | 1,290 | 1,291 | 1,285 | 1,285 | 6,100 | 1,285 |
| 2001-11-01 | 1,295 | 1,295 | 1,285 | 1,290 | 4,300 | 1,290 |
| 2001-10-31 | 1,290 | 1,290 | 1,285 | 1,290 | 3,700 | 1,290 |
| 2001-10-30 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 1,290 |
| 2001-10-29 | 1,333 | 1,333 | 1,300 | 1,300 | 11,900 | 1,300 |
| 2001-10-26 | 1,312 | 1,335 | 1,301 | 1,302 | 6,900 | 1,302 |
| 2001-10-25 | 1,300 | 1,310 | 1,300 | 1,310 | 3,100 | 1,310 |
| 2001-10-24 | 1,301 | 1,305 | 1,300 | 1,305 | 1,800 | 1,305 |
| 2001-10-23 | 1,309 | 1,309 | 1,300 | 1,300 | 11,100 | 1,300 |
| 2001-10-22 | 1,303 | 1,319 | 1,302 | 1,305 | 3,300 | 1,305 |
| 2001-10-19 | 1,302 | 1,305 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2001-10-18 | 1,320 | 1,320 | 1,302 | 1,302 | 6,100 | 1,302 |
| 2001-10-17 | 1,321 | 1,321 | 1,303 | 1,303 | 6,300 | 1,303 |
| 2001-10-16 | 1,320 | 1,320 | 1,300 | 1,310 | 5,500 | 1,310 |
| 2001-10-15 | 1,330 | 1,330 | 1,324 | 1,324 | 1,600 | 1,324 |
| 2001-10-12 | 1,324 | 1,325 | 1,324 | 1,324 | 2,100 | 1,324 |
| 2001-10-11 | 1,306 | 1,306 | 1,300 | 1,300 | 6,500 | 1,300 |
| 2001-10-10 | 1,311 | 1,315 | 1,305 | 1,308 | 7,100 | 1,308 |
| 2001-10-09 | 1,317 | 1,330 | 1,317 | 1,317 | 1,800 | 1,317 |
| 2001-10-05 | 1,320 | 1,335 | 1,315 | 1,315 | 5,300 | 1,315 |
| 2001-10-04 | 1,320 | 1,345 | 1,320 | 1,320 | 2,900 | 1,320 |
| 2001-10-03 | 1,350 | 1,350 | 1,330 | 1,330 | 1,100 | 1,330 |
| 2001-10-02 | 1,351 | 1,380 | 1,350 | 1,350 | 4,500 | 1,350 |
| 2001-10-01 | 1,390 | 1,390 | 1,360 | 1,360 | 1,600 | 1,360 |
| 2001-09-28 | 1,330 | 1,393 | 1,330 | 1,393 | 5,700 | 1,393 |
| 2001-09-27 | 1,331 | 1,340 | 1,331 | 1,331 | 4,400 | 1,331 |
| 2001-09-26 | 1,350 | 1,370 | 1,350 | 1,360 | 3,300 | 1,360 |
| 2001-09-25 | 1,390 | 1,390 | 1,365 | 1,376 | 3,100 | 1,376 |
| 2001-09-21 | 1,444 | 1,444 | 1,390 | 1,400 | 23,000 | 1,400 |
| 2001-09-20 | 1,410 | 1,449 | 1,400 | 1,449 | 6,900 | 1,449 |
| 2001-09-19 | 1,400 | 1,405 | 1,385 | 1,405 | 5,900 | 1,405 |
| 2001-09-18 | 1,400 | 1,420 | 1,380 | 1,400 | 4,600 | 1,400 |
| 2001-09-17 | 1,390 | 1,390 | 1,370 | 1,370 | 9,300 | 1,370 |
| 2001-09-14 | 1,380 | 1,394 | 1,375 | 1,385 | 8,600 | 1,385 |
| 2001-09-13 | 1,380 | 1,390 | 1,380 | 1,380 | 6,000 | 1,380 |
| 2001-09-12 | 1,395 | 1,395 | 1,375 | 1,380 | 3,600 | 1,380 |
| 2001-09-11 | 1,399 | 1,400 | 1,380 | 1,399 | 4,400 | 1,399 |
| 2001-09-10 | 1,391 | 1,400 | 1,380 | 1,380 | 5,800 | 1,380 |
| 2001-09-07 | 1,380 | 1,400 | 1,380 | 1,385 | 7,900 | 1,385 |
| 2001-09-06 | 1,385 | 1,400 | 1,380 | 1,380 | 15,600 | 1,380 |
| 2001-09-05 | 1,400 | 1,400 | 1,385 | 1,385 | 5,200 | 1,385 |
| 2001-09-04 | 1,395 | 1,400 | 1,390 | 1,390 | 3,400 | 1,390 |
| 2001-09-03 | 1,405 | 1,405 | 1,395 | 1,395 | 5,500 | 1,395 |
| 2001-08-31 | 1,390 | 1,400 | 1,390 | 1,395 | 9,000 | 1,395 |
| 2001-08-30 | 1,413 | 1,413 | 1,395 | 1,395 | 9,300 | 1,395 |
| 2001-08-29 | 1,400 | 1,410 | 1,400 | 1,400 | 10,700 | 1,400 |
| 2001-08-28 | 1,430 | 1,433 | 1,400 | 1,400 | 10,400 | 1,400 |
| 2001-08-27 | 1,400 | 1,424 | 1,400 | 1,424 | 4,100 | 1,424 |
| 2001-08-24 | 1,400 | 1,420 | 1,400 | 1,420 | 8,000 | 1,420 |
| 2001-08-23 | 1,410 | 1,430 | 1,400 | 1,402 | 4,800 | 1,402 |
| 2001-08-22 | 1,417 | 1,420 | 1,400 | 1,400 | 15,500 | 1,400 |
| 2001-08-21 | 1,450 | 1,450 | 1,443 | 1,443 | 1,000 | 1,443 |
| 2001-08-20 | 1,425 | 1,425 | 1,410 | 1,410 | 2,800 | 1,410 |
| 2001-08-17 | 1,400 | 1,440 | 1,400 | 1,440 | 6,100 | 1,440 |
| 2001-08-16 | 1,430 | 1,449 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2001-08-15 | 1,445 | 1,450 | 1,445 | 1,450 | 2,700 | 1,450 |
| 2001-08-14 | 1,429 | 1,450 | 1,429 | 1,445 | 2,600 | 1,445 |
| 2001-08-13 | 1,385 | 1,435 | 1,385 | 1,435 | 1,600 | 1,435 |
| 2001-08-10 | 1,400 | 1,410 | 1,400 | 1,400 | 15,000 | 1,400 |
| 2001-08-09 | 1,420 | 1,440 | 1,420 | 1,420 | 4,500 | 1,420 |
| 2001-08-08 | 1,411 | 1,440 | 1,411 | 1,440 | 2,500 | 1,440 |
| 2001-08-07 | 1,413 | 1,430 | 1,407 | 1,410 | 6,600 | 1,410 |
| 2001-08-06 | 1,412 | 1,415 | 1,411 | 1,415 | 1,100 | 1,415 |
| 2001-08-03 | 1,440 | 1,441 | 1,410 | 1,410 | 800 | 1,410 |
| 2001-08-02 | 1,480 | 1,480 | 1,440 | 1,480 | 2,600 | 1,480 |
| 2001-08-01 | 1,400 | 1,470 | 1,400 | 1,470 | 5,400 | 1,470 |
| 2001-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2001-07-30 | 1,390 | 1,395 | 1,387 | 1,387 | 6,500 | 1,387 |
| 2001-07-27 | 1,400 | 1,400 | 1,395 | 1,395 | 3,000 | 1,395 |
| 2001-07-26 | 1,398 | 1,398 | 1,385 | 1,391 | 2,000 | 1,391 |
| 2001-07-25 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2001-07-24 | 1,381 | 1,399 | 1,381 | 1,399 | 1,500 | 1,399 |
| 2001-07-23 | 1,400 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 2001-07-19 | 1,390 | 1,390 | 1,390 | 1,390 | 2,500 | 1,390 |
| 2001-07-17 | 1,385 | 1,400 | 1,385 | 1,390 | 7,500 | 1,390 |
| 2001-07-16 | 1,389 | 1,390 | 1,385 | 1,385 | 5,000 | 1,385 |
| 2001-07-13 | 1,385 | 1,389 | 1,385 | 1,389 | 1,500 | 1,389 |
| 2001-07-12 | 1,380 | 1,385 | 1,380 | 1,385 | 2,500 | 1,385 |
| 2001-07-11 | 1,375 | 1,385 | 1,375 | 1,385 | 2,000 | 1,385 |
| 2001-07-10 | 1,372 | 1,375 | 1,372 | 1,375 | 1,500 | 1,375 |
| 2001-07-09 | 1,379 | 1,379 | 1,370 | 1,370 | 3,500 | 1,370 |
| 2001-07-06 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 | 1,380 |
| 2001-07-05 | 1,398 | 1,398 | 1,390 | 1,390 | 4,500 | 1,390 |
| 2001-07-04 | 1,400 | 1,400 | 1,398 | 1,398 | 3,500 | 1,398 |
| 2001-07-03 | 1,399 | 1,399 | 1,399 | 1,399 | 500 | 1,399 |
| 2001-07-02 | 1,398 | 1,400 | 1,395 | 1,400 | 4,500 | 1,400 |
| 2001-06-29 | 1,389 | 1,390 | 1,389 | 1,390 | 1,500 | 1,390 |
| 2001-06-28 | 1,385 | 1,390 | 1,385 | 1,390 | 1,000 | 1,390 |
| 2001-06-27 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 | 1,385 |
| 2001-06-26 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 | 1,385 |
| 2001-06-25 | 1,379 | 1,380 | 1,379 | 1,380 | 2,000 | 1,380 |
| 2001-06-22 | 1,350 | 1,380 | 1,350 | 1,380 | 3,500 | 1,380 |
| 2001-06-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2001-06-20 | 1,375 | 1,375 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2001-06-19 | 1,350 | 1,360 | 1,350 | 1,355 | 8,000 | 1,355 |
| 2001-06-18 | 1,370 | 1,380 | 1,350 | 1,350 | 7,500 | 1,350 |
| 2001-06-15 | 1,370 | 1,370 | 1,360 | 1,360 | 6,500 | 1,360 |
| 2001-06-14 | 1,380 | 1,380 | 1,370 | 1,370 | 8,000 | 1,370 |
| 2001-06-13 | 1,380 | 1,380 | 1,380 | 1,380 | 5,500 | 1,380 |
| 2001-06-12 | 1,385 | 1,385 | 1,381 | 1,381 | 2,000 | 1,381 |
| 2001-06-11 | 1,399 | 1,399 | 1,385 | 1,385 | 2,000 | 1,385 |
| 2001-06-08 | 1,390 | 1,390 | 1,389 | 1,389 | 1,000 | 1,389 |
| 2001-06-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2001-06-06 | 1,389 | 1,390 | 1,389 | 1,390 | 1,500 | 1,390 |
| 2001-06-05 | 1,385 | 1,385 | 1,385 | 1,385 | 500 | 1,385 |
| 2001-06-01 | 1,385 | 1,386 | 1,372 | 1,386 | 3,000 | 1,386 |
| 2001-05-31 | 1,380 | 1,385 | 1,377 | 1,385 | 3,500 | 1,385 |
| 2001-05-30 | 1,380 | 1,380 | 1,370 | 1,370 | 2,500 | 1,370 |
| 2001-05-29 | 1,375 | 1,385 | 1,375 | 1,385 | 3,000 | 1,385 |
| 2001-05-28 | 1,377 | 1,380 | 1,375 | 1,375 | 4,500 | 1,375 |
| 2001-05-25 | 1,381 | 1,381 | 1,376 | 1,376 | 9,500 | 1,376 |
| 2001-05-24 | 1,394 | 1,395 | 1,382 | 1,390 | 4,500 | 1,390 |
| 2001-05-23 | 1,395 | 1,395 | 1,395 | 1,395 | 1,000 | 1,395 |
| 2001-05-22 | 1,390 | 1,400 | 1,385 | 1,397 | 12,000 | 1,397 |
| 2001-05-21 | 1,390 | 1,395 | 1,390 | 1,390 | 3,500 | 1,390 |
| 2001-05-18 | 1,395 | 1,400 | 1,385 | 1,386 | 6,000 | 1,386 |
| 2001-05-17 | 1,385 | 1,395 | 1,385 | 1,385 | 5,500 | 1,385 |
| 2001-05-16 | 1,390 | 1,390 | 1,385 | 1,385 | 2,500 | 1,385 |
| 2001-05-15 | 1,390 | 1,390 | 1,385 | 1,385 | 4,000 | 1,385 |
| 2001-05-14 | 1,400 | 1,400 | 1,390 | 1,390 | 2,500 | 1,390 |
| 2001-05-11 | 1,400 | 1,400 | 1,395 | 1,400 | 3,500 | 1,400 |
| 2001-05-09 | 1,395 | 1,395 | 1,390 | 1,390 | 3,500 | 1,390 |
| 2001-05-08 | 1,390 | 1,399 | 1,390 | 1,399 | 1,500 | 1,399 |
| 2001-05-07 | 1,395 | 1,400 | 1,380 | 1,385 | 4,500 | 1,385 |
| 2001-05-02 | 1,400 | 1,400 | 1,396 | 1,396 | 6,000 | 1,396 |
| 2001-05-01 | 1,398 | 1,398 | 1,398 | 1,398 | 500 | 1,398 |
| 2001-04-27 | 1,399 | 1,399 | 1,376 | 1,376 | 7,000 | 1,376 |
| 2001-04-26 | 1,381 | 1,390 | 1,380 | 1,390 | 3,500 | 1,390 |
| 2001-04-24 | 1,390 | 1,400 | 1,380 | 1,382 | 8,500 | 1,382 |
| 2001-04-19 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 1,380 |
| 2001-04-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2001-04-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2001-04-16 | 1,370 | 1,380 | 1,370 | 1,380 | 4,500 | 1,380 |
| 2001-04-13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2001-04-12 | 1,380 | 1,385 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2001-04-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,500 | 1,380 |
| 2001-04-06 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 1,380 |
| 2001-04-05 | 1,370 | 1,385 | 1,360 | 1,385 | 6,000 | 1,385 |
| 2001-04-04 | 1,367 | 1,370 | 1,363 | 1,370 | 5,000 | 1,370 |
| 2001-04-03 | 1,380 | 1,380 | 1,370 | 1,370 | 2,500 | 1,370 |
| 2001-04-02 | 1,366 | 1,380 | 1,366 | 1,380 | 3,000 | 1,380 |
| 2001-03-30 | 1,366 | 1,370 | 1,366 | 1,370 | 2,000 | 1,370 |
| 2001-03-29 | 1,361 | 1,361 | 1,361 | 1,361 | 500 | 1,361 |
| 2001-03-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2001-03-27 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2001-03-26 | 1,600 | 1,600 | 1,580 | 1,600 | 8,500 | 1,523.81 |
| 2001-03-23 | 1,560 | 1,600 | 1,560 | 1,600 | 7,500 | 1,523.81 |
| 2001-03-22 | 1,545 | 1,550 | 1,545 | 1,550 | 5,500 | 1,476.19 |
| 2001-03-21 | 1,530 | 1,541 | 1,520 | 1,541 | 2,000 | 1,467.62 |
| 2001-03-19 | 1,520 | 1,530 | 1,520 | 1,530 | 2,500 | 1,457.14 |
| 2001-03-16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,500 | 1,447.62 |
| 2001-03-15 | 1,500 | 1,520 | 1,500 | 1,520 | 2,500 | 1,447.62 |
| 2001-03-14 | 1,495 | 1,500 | 1,495 | 1,500 | 5,000 | 1,428.57 |
| 2001-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,500 | 1,428.57 |
| 2001-03-12 | 1,495 | 1,500 | 1,495 | 1,500 | 1,000 | 1,428.57 |
| 2001-03-09 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,428.57 |
| 2001-03-08 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 1,428.57 |
| 2001-03-07 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 1,427.62 |
| 2001-03-06 | 1,490 | 1,499 | 1,490 | 1,499 | 1,500 | 1,427.62 |
| 2001-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,428.57 |
| 2001-03-02 | 1,530 | 1,530 | 1,500 | 1,520 | 6,000 | 1,447.62 |
| 2001-03-01 | 1,471 | 1,550 | 1,471 | 1,550 | 2,000 | 1,476.19 |
| 2001-02-28 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 | 1,400 |
| 2001-02-27 | 1,390 | 1,450 | 1,390 | 1,450 | 5,000 | 1,380.95 |
| 2001-02-26 | 1,390 | 1,390 | 1,371 | 1,379 | 6,000 | 1,313.33 |
| 2001-02-23 | 1,370 | 1,370 | 1,365 | 1,370 | 3,500 | 1,304.76 |
| 2001-02-22 | 1,365 | 1,370 | 1,360 | 1,370 | 17,500 | 1,304.76 |
| 2001-02-21 | 1,399 | 1,399 | 1,360 | 1,365 | 10,500 | 1,300 |
| 2001-02-20 | 1,360 | 1,380 | 1,360 | 1,360 | 14,000 | 1,295.24 |
| 2001-02-19 | 1,331 | 1,350 | 1,330 | 1,350 | 15,500 | 1,285.71 |
| 2001-02-16 | 1,331 | 1,350 | 1,330 | 1,330 | 6,500 | 1,266.67 |
| 2001-02-15 | 1,320 | 1,330 | 1,320 | 1,320 | 4,500 | 1,257.14 |
| 2001-02-14 | 1,320 | 1,330 | 1,320 | 1,320 | 3,500 | 1,257.14 |
| 2001-02-13 | 1,339 | 1,350 | 1,330 | 1,330 | 6,000 | 1,266.67 |
| 2001-02-09 | 1,339 | 1,339 | 1,339 | 1,339 | 2,500 | 1,275.24 |
| 2001-02-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,500 | 1,276.19 |
| 2001-02-07 | 1,300 | 1,340 | 1,300 | 1,340 | 6,500 | 1,276.19 |
| 2001-02-05 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 1,285.71 |
| 2001-02-02 | 1,301 | 1,301 | 1,300 | 1,300 | 7,500 | 1,238.10 |
| 2001-02-01 | 1,330 | 1,330 | 1,300 | 1,300 | 12,000 | 1,238.10 |
| 2001-01-31 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,266.67 |
| 2001-01-30 | 1,340 | 1,340 | 1,300 | 1,335 | 15,000 | 1,271.43 |
| 2001-01-29 | 1,339 | 1,350 | 1,339 | 1,350 | 7,500 | 1,285.71 |
| 2001-01-26 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,276.19 |
| 2001-01-25 | 1,340 | 1,350 | 1,340 | 1,340 | 2,500 | 1,276.19 |
| 2001-01-24 | 1,280 | 1,349 | 1,280 | 1,349 | 13,500 | 1,284.76 |
| 2001-01-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 | 1,285.71 |
| 2001-01-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,276.19 |
| 2001-01-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 2001-01-16 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,238.10 |
| 2001-01-15 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,228.57 |
| 2001-01-12 | 1,290 | 1,290 | 1,290 | 1,290 | 2,500 | 1,228.57 |
| 2001-01-11 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,238.10 |
| 2001-01-10 | 1,280 | 1,300 | 1,250 | 1,300 | 3,500 | 1,238.10 |
| 2001-01-09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,219.05 |
| 2001-01-05 | 1,300 | 1,310 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 2001-01-04 | 1,280 | 1,320 | 1,280 | 1,300 | 2,500 | 1,238.10 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
