7483 (株)ドウシシャ 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 | 1,370 | 1,370 | 1,310 | 1,341 | 7,600 | 447 |
2001-12-27 | 1,301 | 1,324 | 1,300 | 1,320 | 19,400 | 440 |
2001-12-26 | 1,370 | 1,380 | 1,313 | 1,313 | 22,700 | 437.67 |
2001-12-25 | 1,318 | 1,349 | 1,310 | 1,343 | 19,200 | 447.67 |
2001-12-21 | 1,298 | 1,319 | 1,280 | 1,318 | 22,000 | 439.33 |
2001-12-20 | 1,256 | 1,320 | 1,250 | 1,318 | 26,100 | 439.33 |
2001-12-19 | 1,309 | 1,330 | 1,250 | 1,276 | 37,200 | 425.33 |
2001-12-18 | 1,311 | 1,331 | 1,300 | 1,310 | 34,000 | 436.67 |
2001-12-17 | 1,373 | 1,417 | 1,350 | 1,351 | 23,300 | 450.33 |
2001-12-14 | 1,385 | 1,420 | 1,365 | 1,393 | 46,000 | 464.33 |
2001-12-13 | 1,440 | 1,452 | 1,400 | 1,425 | 47,100 | 475 |
2001-12-12 | 1,461 | 1,470 | 1,430 | 1,458 | 31,700 | 486 |
2001-12-11 | 1,520 | 1,520 | 1,472 | 1,475 | 18,100 | 491.67 |
2001-12-10 | 1,550 | 1,550 | 1,474 | 1,499 | 38,600 | 499.67 |
2001-12-07 | 1,570 | 1,610 | 1,520 | 1,550 | 74,400 | 516.67 |
2001-12-06 | 1,639 | 1,690 | 1,620 | 1,622 | 73,000 | 540.67 |
2001-12-05 | 1,742 | 1,748 | 1,671 | 1,699 | 195,900 | 566.33 |
2001-12-04 | 1,797 | 1,850 | 1,662 | 1,751 | 552,000 | 583.67 |
2001-12-03 | 1,557 | 1,557 | 1,557 | 1,557 | 40,700 | 519 |
2001-11-30 | 1,360 | 1,385 | 1,357 | 1,357 | 11,200 | 452.33 |
2001-11-29 | 1,400 | 1,401 | 1,340 | 1,355 | 20,800 | 451.67 |
2001-11-28 | 1,439 | 1,439 | 1,410 | 1,424 | 4,400 | 474.67 |
2001-11-27 | 1,495 | 1,495 | 1,430 | 1,440 | 12,900 | 480 |
2001-11-26 | 1,439 | 1,470 | 1,439 | 1,460 | 14,000 | 486.67 |
2001-11-22 | 1,400 | 1,420 | 1,366 | 1,399 | 18,700 | 466.33 |
2001-11-21 | 1,426 | 1,428 | 1,399 | 1,400 | 20,300 | 466.67 |
2001-11-20 | 1,474 | 1,474 | 1,420 | 1,425 | 14,200 | 475 |
2001-11-19 | 1,431 | 1,450 | 1,425 | 1,434 | 9,000 | 478 |
2001-11-16 | 1,464 | 1,464 | 1,410 | 1,429 | 18,100 | 476.33 |
2001-11-15 | 1,465 | 1,495 | 1,434 | 1,450 | 9,900 | 483.33 |
2001-11-14 | 1,450 | 1,480 | 1,450 | 1,465 | 10,300 | 488.33 |
2001-11-13 | 1,440 | 1,440 | 1,412 | 1,423 | 5,900 | 474.33 |
2001-11-12 | 1,480 | 1,480 | 1,410 | 1,420 | 28,900 | 473.33 |
2001-11-09 | 1,550 | 1,570 | 1,480 | 1,480 | 23,200 | 493.33 |
2001-11-08 | 1,640 | 1,640 | 1,570 | 1,580 | 15,200 | 526.67 |
2001-11-07 | 1,632 | 1,650 | 1,610 | 1,640 | 26,900 | 546.67 |
2001-11-06 | 1,610 | 1,690 | 1,610 | 1,627 | 20,400 | 542.33 |
2001-11-05 | 1,689 | 1,689 | 1,612 | 1,639 | 10,000 | 546.33 |
2001-11-02 | 1,700 | 1,730 | 1,630 | 1,670 | 10,500 | 556.67 |
2001-11-01 | 1,738 | 1,750 | 1,690 | 1,690 | 20,100 | 563.33 |
2001-10-31 | 1,640 | 1,737 | 1,613 | 1,730 | 18,400 | 576.67 |
2001-10-30 | 1,645 | 1,680 | 1,600 | 1,675 | 13,000 | 558.33 |
2001-10-29 | 1,770 | 1,770 | 1,710 | 1,765 | 18,900 | 588.33 |
2001-10-26 | 1,850 | 1,870 | 1,800 | 1,800 | 13,900 | 600 |
2001-10-25 | 1,870 | 1,870 | 1,800 | 1,834 | 21,200 | 611.33 |
2001-10-24 | 1,850 | 1,879 | 1,805 | 1,870 | 17,100 | 623.33 |
2001-10-23 | 1,910 | 1,935 | 1,852 | 1,884 | 31,400 | 628 |
2001-10-22 | 1,730 | 1,864 | 1,730 | 1,850 | 108,800 | 616.67 |
2001-10-19 | 1,650 | 1,750 | 1,610 | 1,738 | 18,200 | 579.33 |
2001-10-18 | 1,700 | 1,700 | 1,630 | 1,670 | 9,800 | 556.67 |
2001-10-17 | 1,700 | 1,748 | 1,700 | 1,706 | 27,800 | 568.67 |
2001-10-16 | 1,650 | 1,700 | 1,650 | 1,700 | 10,500 | 566.67 |
2001-10-15 | 1,670 | 1,685 | 1,600 | 1,680 | 7,200 | 560 |
2001-10-12 | 1,713 | 1,730 | 1,670 | 1,674 | 17,800 | 558 |
2001-10-11 | 1,633 | 1,735 | 1,633 | 1,653 | 24,300 | 551 |
2001-10-10 | 1,551 | 1,605 | 1,551 | 1,603 | 24,100 | 534.33 |
2001-10-09 | 1,540 | 1,572 | 1,515 | 1,551 | 65,400 | 517 |
2001-10-05 | 1,511 | 1,550 | 1,510 | 1,522 | 18,300 | 507.33 |
2001-10-04 | 1,470 | 1,519 | 1,460 | 1,513 | 35,100 | 504.33 |
2001-10-03 | 1,440 | 1,470 | 1,438 | 1,438 | 18,700 | 479.33 |
2001-10-02 | 1,426 | 1,445 | 1,420 | 1,434 | 10,700 | 478 |
2001-10-01 | 1,450 | 1,450 | 1,401 | 1,421 | 9,200 | 473.67 |
2001-09-28 | 1,410 | 1,450 | 1,397 | 1,401 | 12,600 | 467 |
2001-09-27 | 1,399 | 1,420 | 1,396 | 1,415 | 9,400 | 471.67 |
2001-09-26 | 1,450 | 1,450 | 1,340 | 1,420 | 14,000 | 473.33 |
2001-09-25 | 1,450 | 1,451 | 1,390 | 1,425 | 13,500 | 475 |
2001-09-21 | 1,415 | 1,415 | 1,300 | 1,380 | 35,600 | 460 |
2001-09-20 | 1,420 | 1,485 | 1,410 | 1,475 | 69,500 | 491.67 |
2001-09-19 | 1,320 | 1,400 | 1,320 | 1,400 | 70,600 | 466.67 |
2001-09-18 | 1,055 | 1,240 | 1,055 | 1,200 | 99,900 | 400 |
2001-09-17 | 1,215 | 1,215 | 1,095 | 1,095 | 48,400 | 365 |
2001-09-14 | 1,300 | 1,301 | 1,240 | 1,275 | 59,200 | 425 |
2001-09-13 | 1,290 | 1,310 | 1,270 | 1,290 | 42,600 | 430 |
2001-09-12 | 1,370 | 1,370 | 1,370 | 1,370 | 6,900 | 456.67 |
2001-09-11 | 1,450 | 1,500 | 1,380 | 1,470 | 86,300 | 490 |
2001-09-10 | 1,650 | 1,650 | 1,500 | 1,500 | 78,300 | 500 |
2001-09-07 | 1,779 | 1,800 | 1,700 | 1,800 | 19,500 | 600 |
2001-09-06 | 1,850 | 1,863 | 1,810 | 1,810 | 4,700 | 603.33 |
2001-09-05 | 1,980 | 1,980 | 1,830 | 1,880 | 6,500 | 626.67 |
2001-09-04 | 1,750 | 2,000 | 1,750 | 2,000 | 24,700 | 666.67 |
2001-09-03 | 1,863 | 1,930 | 1,745 | 1,800 | 19,400 | 600 |
2001-08-31 | 2,000 | 2,030 | 1,850 | 1,850 | 26,800 | 616.67 |
2001-08-30 | 2,090 | 2,090 | 2,020 | 2,045 | 12,000 | 681.67 |
2001-08-29 | 2,085 | 2,150 | 2,060 | 2,060 | 10,600 | 686.67 |
2001-08-28 | 2,125 | 2,145 | 2,115 | 2,135 | 4,400 | 711.67 |
2001-08-27 | 2,180 | 2,180 | 2,120 | 2,120 | 8,500 | 706.67 |
2001-08-24 | 2,150 | 2,150 | 2,100 | 2,140 | 9,100 | 713.33 |
2001-08-23 | 2,210 | 2,215 | 2,150 | 2,150 | 17,900 | 716.67 |
2001-08-22 | 2,240 | 2,250 | 2,200 | 2,200 | 11,300 | 733.33 |
2001-08-21 | 2,200 | 2,240 | 2,200 | 2,240 | 5,300 | 746.67 |
2001-08-20 | 2,185 | 2,230 | 2,180 | 2,215 | 4,600 | 738.33 |
2001-08-17 | 2,240 | 2,270 | 2,210 | 2,230 | 3,500 | 743.33 |
2001-08-16 | 2,250 | 2,250 | 2,180 | 2,240 | 5,700 | 746.67 |
2001-08-15 | 2,190 | 2,290 | 2,180 | 2,250 | 25,000 | 750 |
2001-08-14 | 2,110 | 2,150 | 2,055 | 2,145 | 14,600 | 715 |
2001-08-13 | 2,160 | 2,160 | 2,100 | 2,105 | 13,100 | 701.67 |
2001-08-10 | 2,150 | 2,200 | 2,150 | 2,160 | 8,800 | 720 |
2001-08-09 | 2,160 | 2,175 | 2,150 | 2,175 | 6,300 | 725 |
2001-08-08 | 2,200 | 2,220 | 2,190 | 2,215 | 10,300 | 738.33 |
2001-08-07 | 2,240 | 2,245 | 2,200 | 2,245 | 5,400 | 748.33 |
2001-08-06 | 2,200 | 2,250 | 2,200 | 2,220 | 10,200 | 740 |
2001-08-03 | 2,220 | 2,240 | 2,220 | 2,225 | 5,300 | 741.67 |
2001-08-02 | 2,225 | 2,235 | 2,200 | 2,225 | 12,300 | 741.67 |
2001-08-01 | 2,200 | 2,200 | 2,165 | 2,200 | 18,600 | 733.33 |
2001-07-31 | 2,200 | 2,210 | 2,165 | 2,165 | 10,500 | 721.67 |
2001-07-30 | 2,210 | 2,290 | 2,200 | 2,200 | 16,600 | 733.33 |
2001-07-27 | 2,375 | 2,375 | 2,295 | 2,330 | 7,400 | 776.67 |
2001-07-26 | 2,400 | 2,400 | 2,300 | 2,390 | 10,700 | 796.67 |
2001-07-25 | 2,385 | 2,385 | 2,310 | 2,370 | 3,100 | 790 |
2001-07-24 | 2,320 | 2,390 | 2,240 | 2,390 | 20,300 | 796.67 |
2001-07-23 | 2,400 | 2,410 | 2,380 | 2,400 | 16,000 | 800 |
2001-07-19 | 2,355 | 2,440 | 2,350 | 2,400 | 14,000 | 800 |
2001-07-18 | 2,355 | 2,400 | 2,350 | 2,350 | 5,100 | 783.33 |
2001-07-17 | 2,400 | 2,400 | 2,330 | 2,350 | 10,900 | 783.33 |
2001-07-16 | 2,400 | 2,450 | 2,360 | 2,400 | 15,200 | 800 |
2001-07-13 | 2,350 | 2,355 | 2,315 | 2,350 | 8,700 | 783.33 |
2001-07-12 | 2,320 | 2,350 | 2,315 | 2,345 | 6,600 | 781.67 |
2001-07-11 | 2,345 | 2,345 | 2,320 | 2,340 | 7,500 | 780 |
2001-07-10 | 2,345 | 2,350 | 2,320 | 2,345 | 15,800 | 781.67 |
2001-07-09 | 2,400 | 2,440 | 2,305 | 2,330 | 7,100 | 776.67 |
2001-07-06 | 2,500 | 2,500 | 2,425 | 2,500 | 15,800 | 833.33 |
2001-07-05 | 2,500 | 2,560 | 2,490 | 2,550 | 25,700 | 850 |
2001-07-04 | 2,550 | 2,550 | 2,515 | 2,515 | 11,200 | 838.33 |
2001-07-03 | 2,560 | 2,590 | 2,540 | 2,580 | 19,500 | 860 |
2001-07-02 | 2,620 | 2,620 | 2,540 | 2,600 | 20,000 | 866.67 |
2001-06-29 | 2,560 | 2,640 | 2,540 | 2,550 | 23,900 | 850 |
2001-06-28 | 2,540 | 2,550 | 2,530 | 2,545 | 16,700 | 848.33 |
2001-06-27 | 2,570 | 2,570 | 2,510 | 2,540 | 12,000 | 846.67 |
2001-06-26 | 2,640 | 2,700 | 2,550 | 2,570 | 33,700 | 856.67 |
2001-06-25 | 2,680 | 2,685 | 2,600 | 2,600 | 18,300 | 866.67 |
2001-06-22 | 2,525 | 2,685 | 2,500 | 2,685 | 46,100 | 895 |
2001-06-21 | 2,500 | 2,515 | 2,450 | 2,510 | 19,500 | 836.67 |
2001-06-20 | 2,560 | 2,560 | 2,475 | 2,500 | 10,800 | 833.33 |
2001-06-19 | 2,565 | 2,580 | 2,500 | 2,580 | 20,500 | 860 |
2001-06-18 | 2,575 | 2,650 | 2,540 | 2,590 | 11,600 | 863.33 |
2001-06-15 | 2,610 | 2,690 | 2,560 | 2,580 | 30,300 | 860 |
2001-06-14 | 2,700 | 2,800 | 2,665 | 2,665 | 19,800 | 888.33 |
2001-06-13 | 2,675 | 2,750 | 2,660 | 2,700 | 35,600 | 900 |
2001-06-12 | 2,800 | 2,800 | 2,700 | 2,715 | 28,100 | 905 |
2001-06-11 | 2,900 | 2,900 | 2,810 | 2,850 | 20,200 | 950 |
2001-06-08 | 2,900 | 2,900 | 2,850 | 2,860 | 55,900 | 953.33 |
2001-06-07 | 2,900 | 2,900 | 2,800 | 2,880 | 18,200 | 960 |
2001-06-06 | 2,800 | 2,910 | 2,750 | 2,850 | 63,800 | 950 |
2001-06-05 | 2,800 | 2,800 | 2,750 | 2,790 | 24,900 | 930 |
2001-06-04 | 2,880 | 2,900 | 2,780 | 2,830 | 40,200 | 943.33 |
2001-06-01 | 2,765 | 2,900 | 2,760 | 2,800 | 46,600 | 933.33 |
2001-05-31 | 2,800 | 2,810 | 2,725 | 2,800 | 36,800 | 933.33 |
2001-05-30 | 2,955 | 2,995 | 2,850 | 2,880 | 58,400 | 960 |
2001-05-29 | 3,100 | 3,100 | 2,950 | 3,000 | 46,200 | 1,000 |
2001-05-28 | 3,090 | 3,100 | 3,050 | 3,080 | 28,700 | 1,026.67 |
2001-05-25 | 3,250 | 3,250 | 3,090 | 3,140 | 166,900 | 1,046.67 |
2001-05-24 | 3,030 | 3,240 | 3,000 | 3,230 | 349,000 | 1,076.67 |
2001-05-23 | 3,000 | 3,080 | 2,960 | 2,985 | 86,200 | 995 |
2001-05-22 | 3,030 | 3,050 | 2,955 | 2,980 | 86,500 | 993.33 |
2001-05-21 | 3,100 | 3,170 | 2,970 | 2,990 | 129,700 | 996.67 |
2001-05-18 | 2,850 | 3,090 | 2,825 | 3,090 | 212,200 | 1,030 |
2001-05-17 | 3,000 | 3,000 | 2,830 | 2,890 | 86,400 | 963.33 |
2001-05-16 | 2,910 | 3,040 | 2,880 | 2,960 | 327,900 | 986.67 |
2001-05-15 | 2,680 | 2,975 | 2,675 | 2,940 | 325,900 | 980 |
2001-05-14 | 2,700 | 2,790 | 2,650 | 2,675 | 101,300 | 891.67 |
2001-05-11 | 2,720 | 2,880 | 2,640 | 2,695 | 345,000 | 898.33 |
2001-05-10 | 2,350 | 2,690 | 2,300 | 2,685 | 265,300 | 895 |
2001-05-09 | 2,210 | 2,380 | 2,180 | 2,290 | 41,400 | 763.33 |
2001-05-08 | 2,125 | 2,150 | 2,100 | 2,130 | 28,000 | 710 |
2001-05-07 | 2,060 | 2,090 | 2,050 | 2,085 | 4,200 | 695 |
2001-05-02 | 2,060 | 2,060 | 2,050 | 2,050 | 4,900 | 683.33 |
2001-05-01 | 2,000 | 2,055 | 2,000 | 2,055 | 3,000 | 685 |
2001-04-27 | 2,000 | 2,040 | 2,000 | 2,020 | 3,200 | 673.33 |
2001-04-26 | 2,050 | 2,050 | 2,020 | 2,040 | 2,400 | 680 |
2001-04-25 | 2,045 | 2,045 | 2,020 | 2,020 | 500 | 673.33 |
2001-04-24 | 2,050 | 2,050 | 2,000 | 2,030 | 500 | 676.67 |
2001-04-23 | 2,020 | 2,050 | 2,020 | 2,050 | 2,500 | 683.33 |
2001-04-20 | 2,030 | 2,030 | 2,005 | 2,030 | 1,000 | 676.67 |
2001-04-19 | 2,000 | 2,040 | 2,000 | 2,040 | 1,900 | 680 |
2001-04-18 | 1,980 | 2,040 | 1,980 | 2,040 | 3,200 | 680 |
2001-04-17 | 1,980 | 1,980 | 1,900 | 1,920 | 3,500 | 640 |
2001-04-12 | 2,045 | 2,045 | 2,000 | 2,000 | 800 | 666.67 |
2001-04-11 | 2,005 | 2,050 | 2,000 | 2,010 | 2,800 | 670 |
2001-04-10 | 2,020 | 2,030 | 1,995 | 1,995 | 1,500 | 665 |
2001-04-09 | 1,905 | 2,020 | 1,905 | 2,020 | 2,400 | 673.33 |
2001-04-06 | 2,050 | 2,060 | 2,005 | 2,005 | 3,300 | 668.33 |
2001-04-05 | 1,991 | 2,060 | 1,991 | 2,035 | 2,600 | 678.33 |
2001-04-04 | 1,916 | 1,990 | 1,910 | 1,990 | 12,700 | 663.33 |
2001-04-03 | 1,950 | 1,950 | 1,910 | 1,915 | 8,400 | 638.33 |
2001-04-02 | 1,924 | 1,950 | 1,923 | 1,950 | 2,500 | 650 |
2001-03-30 | 1,933 | 1,958 | 1,921 | 1,928 | 6,700 | 642.67 |
2001-03-29 | 1,910 | 1,935 | 1,910 | 1,933 | 700 | 644.33 |
2001-03-28 | 2,040 | 2,040 | 1,980 | 1,980 | 1,700 | 660 |
2001-03-27 | 2,060 | 2,060 | 1,970 | 1,970 | 1,400 | 656.67 |
2001-03-26 | 1,951 | 2,090 | 1,951 | 2,000 | 10,500 | 666.67 |
2001-03-23 | 1,970 | 1,990 | 1,900 | 1,900 | 3,600 | 633.33 |
2001-03-22 | 1,939 | 1,950 | 1,939 | 1,950 | 2,900 | 650 |
2001-03-21 | 1,800 | 1,930 | 1,800 | 1,930 | 4,000 | 643.33 |
2001-03-19 | 1,800 | 1,810 | 1,800 | 1,800 | 3,100 | 600 |
2001-03-16 | 1,770 | 1,829 | 1,770 | 1,800 | 2,800 | 600 |
2001-03-15 | 1,745 | 1,800 | 1,560 | 1,800 | 7,000 | 600 |
2001-03-14 | 1,900 | 1,900 | 1,745 | 1,745 | 2,000 | 581.67 |
2001-03-13 | 1,860 | 1,871 | 1,780 | 1,871 | 1,900 | 623.67 |
2001-03-12 | 1,978 | 1,978 | 1,931 | 1,950 | 1,700 | 650 |
2001-03-09 | 2,000 | 2,000 | 1,950 | 1,950 | 15,800 | 650 |
2001-03-08 | 1,988 | 1,988 | 1,958 | 1,958 | 1,600 | 652.67 |
2001-03-07 | 2,000 | 2,000 | 1,950 | 1,990 | 5,000 | 663.33 |
2001-03-06 | 1,919 | 1,989 | 1,900 | 1,963 | 4,200 | 654.33 |
2001-03-05 | 1,900 | 1,900 | 1,888 | 1,889 | 5,400 | 629.67 |
2001-03-02 | 2,025 | 2,025 | 1,900 | 1,933 | 6,700 | 644.33 |
2001-03-01 | 2,085 | 2,100 | 2,025 | 2,025 | 5,100 | 675 |
2001-02-28 | 1,990 | 2,200 | 1,980 | 2,130 | 31,500 | 710 |
2001-02-27 | 2,095 | 2,095 | 2,030 | 2,030 | 6,000 | 676.67 |
2001-02-26 | 2,100 | 2,100 | 2,000 | 2,095 | 9,600 | 698.33 |
2001-02-23 | 2,090 | 2,100 | 2,050 | 2,095 | 8,000 | 698.33 |
2001-02-22 | 2,000 | 2,100 | 1,990 | 2,100 | 22,100 | 700 |
2001-02-21 | 2,000 | 2,100 | 1,981 | 2,000 | 40,100 | 666.67 |
2001-02-20 | 1,850 | 1,850 | 1,835 | 1,840 | 900 | 613.33 |
2001-02-19 | 1,781 | 1,839 | 1,780 | 1,839 | 2,100 | 613 |
2001-02-16 | 1,700 | 1,760 | 1,700 | 1,760 | 2,000 | 586.67 |
2001-02-15 | 1,661 | 1,680 | 1,660 | 1,680 | 2,500 | 560 |
2001-02-14 | 1,680 | 1,680 | 1,660 | 1,660 | 500 | 553.33 |
2001-02-13 | 1,680 | 1,700 | 1,680 | 1,680 | 3,900 | 560 |
2001-02-09 | 1,700 | 1,700 | 1,680 | 1,680 | 500 | 560 |
2001-02-07 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 560 |
2001-02-06 | 1,675 | 1,680 | 1,650 | 1,680 | 500 | 560 |
2001-02-05 | 1,700 | 1,700 | 1,700 | 1,700 | 2,400 | 566.67 |
2001-02-02 | 1,740 | 1,740 | 1,700 | 1,700 | 4,000 | 566.67 |
2001-02-01 | 1,747 | 1,750 | 1,747 | 1,748 | 1,800 | 582.67 |
2001-01-31 | 1,700 | 1,750 | 1,700 | 1,750 | 2,000 | 583.33 |
2001-01-30 | 1,700 | 1,740 | 1,650 | 1,740 | 4,500 | 580 |
2001-01-29 | 1,700 | 1,730 | 1,700 | 1,700 | 1,400 | 566.67 |
2001-01-26 | 1,790 | 1,790 | 1,700 | 1,700 | 3,700 | 566.67 |
2001-01-25 | 1,760 | 1,780 | 1,760 | 1,780 | 1,600 | 593.33 |
2001-01-24 | 1,770 | 1,770 | 1,759 | 1,759 | 300 | 586.33 |
2001-01-22 | 1,800 | 1,800 | 1,770 | 1,770 | 700 | 590 |
2001-01-19 | 1,752 | 1,820 | 1,752 | 1,775 | 5,300 | 591.67 |
2001-01-18 | 1,600 | 1,777 | 1,600 | 1,775 | 3,800 | 591.67 |
2001-01-17 | 1,500 | 1,555 | 1,500 | 1,526 | 1,500 | 508.67 |
2001-01-16 | 1,529 | 1,529 | 1,440 | 1,455 | 1,300 | 485 |
2001-01-15 | 1,420 | 1,430 | 1,420 | 1,430 | 3,200 | 476.67 |
2001-01-12 | 1,420 | 1,430 | 1,420 | 1,430 | 9,300 | 476.67 |
2001-01-11 | 1,490 | 1,490 | 1,400 | 1,400 | 3,000 | 466.67 |
2001-01-10 | 1,520 | 1,520 | 1,470 | 1,470 | 600 | 490 |
2001-01-09 | 1,599 | 1,599 | 1,520 | 1,520 | 1,600 | 506.67 |
2001-01-05 | 1,620 | 1,620 | 1,600 | 1,600 | 1,100 | 533.33 |
分割・併合履歴 : [2013-03-27]1株→2株 [2005-07-05]1株→1.5株 [1996-03-26]1株→1.3株