7537 丸文(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 | 805 | 805 | 785 | 805 | 6,000 | 805 |
| 2001-12-27 | 803 | 803 | 783 | 800 | 4,000 | 800 |
| 2001-12-26 | 810 | 810 | 800 | 803 | 20,600 | 803 |
| 2001-12-25 | 800 | 807 | 790 | 805 | 19,300 | 805 |
| 2001-12-21 | 800 | 810 | 799 | 810 | 20,100 | 810 |
| 2001-12-20 | 790 | 810 | 780 | 810 | 18,600 | 810 |
| 2001-12-19 | 810 | 813 | 800 | 801 | 11,800 | 801 |
| 2001-12-18 | 808 | 815 | 808 | 815 | 30,500 | 815 |
| 2001-12-17 | 790 | 810 | 790 | 808 | 49,200 | 808 |
| 2001-12-14 | 785 | 798 | 777 | 787 | 70,700 | 787 |
| 2001-12-13 | 800 | 800 | 780 | 792 | 15,800 | 792 |
| 2001-12-12 | 810 | 810 | 800 | 800 | 5,500 | 800 |
| 2001-12-11 | 810 | 810 | 790 | 790 | 38,600 | 790 |
| 2001-12-10 | 763 | 800 | 763 | 800 | 4,200 | 800 |
| 2001-12-07 | 760 | 780 | 750 | 770 | 16,500 | 770 |
| 2001-12-06 | 800 | 820 | 760 | 820 | 16,200 | 820 |
| 2001-12-05 | 790 | 800 | 772 | 800 | 6,100 | 800 |
| 2001-12-04 | 774 | 790 | 750 | 790 | 10,400 | 790 |
| 2001-12-03 | 769 | 790 | 769 | 771 | 6,100 | 771 |
| 2001-11-30 | 760 | 771 | 760 | 771 | 2,100 | 771 |
| 2001-11-29 | 788 | 790 | 740 | 750 | 19,900 | 750 |
| 2001-11-28 | 809 | 809 | 784 | 792 | 4,700 | 792 |
| 2001-11-27 | 820 | 822 | 801 | 819 | 7,000 | 819 |
| 2001-11-26 | 822 | 822 | 812 | 821 | 12,600 | 821 |
| 2001-11-22 | 759 | 788 | 755 | 784 | 35,300 | 784 |
| 2001-11-21 | 742 | 759 | 730 | 759 | 28,700 | 759 |
| 2001-11-20 | 740 | 754 | 740 | 745 | 29,600 | 745 |
| 2001-11-19 | 738 | 745 | 730 | 740 | 27,500 | 740 |
| 2001-11-16 | 720 | 750 | 717 | 730 | 21,400 | 730 |
| 2001-11-15 | 706 | 720 | 706 | 720 | 20,600 | 720 |
| 2001-11-14 | 700 | 711 | 693 | 706 | 32,000 | 706 |
| 2001-11-13 | 698 | 712 | 691 | 700 | 38,000 | 700 |
| 2001-11-12 | 721 | 736 | 720 | 728 | 20,400 | 728 |
| 2001-11-09 | 801 | 803 | 741 | 749 | 18,200 | 749 |
| 2001-11-08 | 831 | 831 | 796 | 802 | 12,400 | 802 |
| 2001-11-07 | 833 | 835 | 833 | 835 | 19,600 | 835 |
| 2001-11-06 | 819 | 830 | 807 | 830 | 9,100 | 830 |
| 2001-11-05 | 821 | 839 | 821 | 839 | 37,600 | 839 |
| 2001-11-02 | 840 | 840 | 825 | 831 | 15,600 | 831 |
| 2001-11-01 | 833 | 833 | 823 | 830 | 37,000 | 830 |
| 2001-10-31 | 810 | 823 | 790 | 823 | 26,600 | 823 |
| 2001-10-30 | 804 | 804 | 794 | 800 | 87,200 | 800 |
| 2001-10-29 | 891 | 900 | 890 | 894 | 37,000 | 894 |
| 2001-10-26 | 880 | 896 | 876 | 896 | 37,600 | 896 |
| 2001-10-25 | 855 | 865 | 840 | 865 | 30,700 | 865 |
| 2001-10-24 | 840 | 840 | 830 | 840 | 20,800 | 840 |
| 2001-10-23 | 820 | 840 | 820 | 840 | 18,100 | 840 |
| 2001-10-22 | 795 | 812 | 795 | 810 | 59,400 | 810 |
| 2001-10-19 | 809 | 809 | 795 | 798 | 9,000 | 798 |
| 2001-10-18 | 801 | 815 | 799 | 800 | 66,900 | 800 |
| 2001-10-17 | 772 | 812 | 771 | 812 | 35,700 | 812 |
| 2001-10-16 | 766 | 789 | 745 | 771 | 16,500 | 771 |
| 2001-10-15 | 790 | 805 | 742 | 755 | 20,800 | 755 |
| 2001-10-12 | 799 | 802 | 781 | 800 | 97,600 | 800 |
| 2001-10-11 | 753 | 771 | 751 | 770 | 27,100 | 770 |
| 2001-10-10 | 749 | 765 | 749 | 753 | 28,100 | 753 |
| 2001-10-09 | 748 | 760 | 745 | 759 | 16,600 | 759 |
| 2001-10-05 | 733 | 763 | 710 | 763 | 24,200 | 763 |
| 2001-10-04 | 729 | 735 | 720 | 734 | 34,700 | 734 |
| 2001-10-03 | 688 | 734 | 688 | 721 | 39,300 | 721 |
| 2001-10-02 | 645 | 699 | 645 | 698 | 30,600 | 698 |
| 2001-10-01 | 610 | 640 | 605 | 639 | 26,200 | 639 |
| 2001-09-28 | 620 | 625 | 619 | 625 | 15,700 | 625 |
| 2001-09-27 | 620 | 620 | 596 | 610 | 66,500 | 610 |
| 2001-09-26 | 650 | 650 | 621 | 621 | 6,400 | 621 |
| 2001-09-25 | 603 | 620 | 603 | 620 | 8,600 | 620 |
| 2001-09-21 | 625 | 625 | 619 | 620 | 9,100 | 620 |
| 2001-09-20 | 620 | 628 | 617 | 628 | 8,800 | 628 |
| 2001-09-19 | 610 | 648 | 610 | 626 | 53,200 | 626 |
| 2001-09-18 | 630 | 630 | 593 | 619 | 24,100 | 619 |
| 2001-09-17 | 603 | 605 | 581 | 603 | 32,700 | 603 |
| 2001-09-14 | 607 | 624 | 600 | 610 | 44,100 | 610 |
| 2001-09-13 | 551 | 617 | 549 | 617 | 36,700 | 617 |
| 2001-09-12 | 581 | 600 | 581 | 581 | 93,200 | 581 |
| 2001-09-11 | 641 | 645 | 631 | 631 | 40,300 | 631 |
| 2001-09-10 | 644 | 661 | 644 | 647 | 21,300 | 647 |
| 2001-09-07 | 640 | 669 | 640 | 664 | 47,000 | 664 |
| 2001-09-06 | 631 | 652 | 631 | 641 | 13,900 | 641 |
| 2001-09-05 | 639 | 640 | 610 | 640 | 26,900 | 640 |
| 2001-09-04 | 635 | 655 | 610 | 655 | 87,800 | 655 |
| 2001-09-03 | 672 | 673 | 640 | 670 | 90,900 | 670 |
| 2001-08-31 | 690 | 690 | 672 | 672 | 60,000 | 672 |
| 2001-08-30 | 690 | 710 | 672 | 710 | 75,800 | 710 |
| 2001-08-29 | 741 | 741 | 661 | 670 | 158,300 | 670 |
| 2001-08-28 | 820 | 820 | 740 | 759 | 71,500 | 759 |
| 2001-08-27 | 835 | 835 | 820 | 820 | 141,100 | 820 |
| 2001-08-24 | 830 | 835 | 825 | 830 | 50,900 | 830 |
| 2001-08-23 | 836 | 855 | 830 | 830 | 30,800 | 830 |
| 2001-08-22 | 829 | 860 | 829 | 830 | 39,100 | 830 |
| 2001-08-21 | 862 | 865 | 840 | 859 | 51,500 | 859 |
| 2001-08-20 | 889 | 889 | 865 | 865 | 14,000 | 865 |
| 2001-08-17 | 899 | 900 | 861 | 890 | 21,600 | 890 |
| 2001-08-16 | 900 | 903 | 890 | 899 | 132,100 | 899 |
| 2001-08-15 | 901 | 912 | 891 | 910 | 15,400 | 910 |
| 2001-08-14 | 914 | 914 | 890 | 911 | 44,700 | 911 |
| 2001-08-13 | 945 | 945 | 890 | 910 | 33,300 | 910 |
| 2001-08-10 | 961 | 961 | 945 | 959 | 10,600 | 959 |
| 2001-08-09 | 955 | 955 | 941 | 941 | 46,600 | 941 |
| 2001-08-08 | 970 | 985 | 950 | 964 | 38,400 | 964 |
| 2001-08-07 | 989 | 989 | 960 | 970 | 27,500 | 970 |
| 2001-08-06 | 980 | 994 | 951 | 993 | 33,800 | 993 |
| 2001-08-03 | 980 | 981 | 969 | 980 | 33,000 | 980 |
| 2001-08-02 | 965 | 975 | 960 | 969 | 82,700 | 969 |
| 2001-08-01 | 980 | 980 | 952 | 965 | 38,800 | 965 |
| 2001-07-31 | 990 | 990 | 975 | 975 | 9,000 | 975 |
| 2001-07-30 | 980 | 990 | 980 | 990 | 12,000 | 990 |
| 2001-07-27 | 1,009 | 1,009 | 988 | 1,000 | 10,000 | 1,000 |
| 2001-07-26 | 1,011 | 1,011 | 991 | 1,010 | 8,000 | 1,010 |
| 2001-07-25 | 1,035 | 1,035 | 1,007 | 1,007 | 15,000 | 1,007 |
| 2001-07-24 | 1,037 | 1,037 | 1,020 | 1,030 | 13,000 | 1,030 |
| 2001-07-23 | 1,044 | 1,044 | 981 | 1,020 | 32,000 | 1,020 |
| 2001-07-19 | 1,011 | 1,033 | 1,009 | 1,024 | 24,000 | 1,024 |
| 2001-07-18 | 1,020 | 1,035 | 1,011 | 1,011 | 45,000 | 1,011 |
| 2001-07-17 | 1,013 | 1,016 | 1,000 | 1,016 | 31,000 | 1,016 |
| 2001-07-16 | 1,015 | 1,020 | 1,015 | 1,020 | 8,000 | 1,020 |
| 2001-07-13 | 1,011 | 1,029 | 1,005 | 1,007 | 51,000 | 1,007 |
| 2001-07-12 | 999 | 1,035 | 999 | 999 | 46,000 | 999 |
| 2001-07-11 | 1,004 | 1,040 | 996 | 996 | 37,000 | 996 |
| 2001-07-10 | 985 | 995 | 983 | 984 | 40,000 | 984 |
| 2001-07-09 | 1,008 | 1,008 | 926 | 965 | 60,000 | 965 |
| 2001-07-06 | 1,077 | 1,077 | 1,008 | 1,008 | 33,000 | 1,008 |
| 2001-07-05 | 1,080 | 1,096 | 1,080 | 1,080 | 14,000 | 1,080 |
| 2001-07-04 | 1,120 | 1,120 | 1,080 | 1,090 | 48,000 | 1,090 |
| 2001-07-03 | 1,130 | 1,130 | 1,115 | 1,120 | 34,000 | 1,120 |
| 2001-07-02 | 1,167 | 1,167 | 1,120 | 1,130 | 30,000 | 1,130 |
| 2001-06-29 | 1,165 | 1,179 | 1,155 | 1,168 | 21,000 | 1,168 |
| 2001-06-28 | 1,180 | 1,180 | 1,140 | 1,145 | 85,000 | 1,145 |
| 2001-06-27 | 1,198 | 1,198 | 1,180 | 1,189 | 26,000 | 1,189 |
| 2001-06-26 | 1,199 | 1,201 | 1,185 | 1,199 | 14,000 | 1,199 |
| 2001-06-25 | 1,211 | 1,230 | 1,201 | 1,201 | 20,000 | 1,201 |
| 2001-06-22 | 1,249 | 1,250 | 1,214 | 1,214 | 14,000 | 1,214 |
| 2001-06-21 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2001-06-20 | 1,236 | 1,236 | 1,180 | 1,180 | 35,000 | 1,180 |
| 2001-06-19 | 1,231 | 1,264 | 1,231 | 1,236 | 23,000 | 1,236 |
| 2001-06-18 | 1,249 | 1,250 | 1,226 | 1,226 | 16,000 | 1,226 |
| 2001-06-15 | 1,200 | 1,269 | 1,195 | 1,269 | 28,000 | 1,269 |
| 2001-06-14 | 1,200 | 1,210 | 1,200 | 1,203 | 7,000 | 1,203 |
| 2001-06-13 | 1,230 | 1,230 | 1,200 | 1,210 | 35,000 | 1,210 |
| 2001-06-12 | 1,250 | 1,250 | 1,230 | 1,230 | 54,000 | 1,230 |
| 2001-06-11 | 1,260 | 1,270 | 1,233 | 1,249 | 90,000 | 1,249 |
| 2001-06-08 | 1,215 | 1,255 | 1,215 | 1,250 | 96,000 | 1,250 |
| 2001-06-07 | 1,205 | 1,220 | 1,194 | 1,215 | 62,000 | 1,215 |
| 2001-06-06 | 1,239 | 1,239 | 1,209 | 1,228 | 23,000 | 1,228 |
| 2001-06-05 | 1,231 | 1,251 | 1,215 | 1,219 | 65,000 | 1,219 |
| 2001-06-04 | 1,225 | 1,260 | 1,225 | 1,250 | 59,000 | 1,250 |
| 2001-06-01 | 1,213 | 1,230 | 1,208 | 1,220 | 90,000 | 1,220 |
| 2001-05-31 | 1,285 | 1,286 | 1,245 | 1,250 | 54,000 | 1,250 |
| 2001-05-30 | 1,305 | 1,319 | 1,300 | 1,303 | 77,000 | 1,303 |
| 2001-05-29 | 1,360 | 1,365 | 1,312 | 1,321 | 114,000 | 1,321 |
| 2001-05-28 | 1,370 | 1,380 | 1,355 | 1,355 | 32,000 | 1,355 |
| 2001-05-25 | 1,356 | 1,389 | 1,355 | 1,370 | 37,000 | 1,370 |
| 2001-05-24 | 1,390 | 1,410 | 1,359 | 1,359 | 85,000 | 1,359 |
| 2001-05-23 | 1,393 | 1,469 | 1,393 | 1,410 | 136,000 | 1,410 |
| 2001-05-22 | 1,350 | 1,435 | 1,350 | 1,400 | 218,000 | 1,400 |
| 2001-05-21 | 1,378 | 1,380 | 1,339 | 1,355 | 50,000 | 1,355 |
| 2001-05-18 | 1,349 | 1,387 | 1,349 | 1,379 | 114,000 | 1,379 |
| 2001-05-17 | 1,272 | 1,360 | 1,272 | 1,349 | 138,000 | 1,349 |
| 2001-05-16 | 1,280 | 1,300 | 1,280 | 1,292 | 28,000 | 1,292 |
| 2001-05-15 | 1,240 | 1,320 | 1,240 | 1,310 | 39,000 | 1,310 |
| 2001-05-14 | 1,280 | 1,280 | 1,250 | 1,250 | 14,000 | 1,250 |
| 2001-05-11 | 1,260 | 1,270 | 1,250 | 1,270 | 25,000 | 1,270 |
| 2001-05-10 | 1,290 | 1,290 | 1,260 | 1,280 | 36,000 | 1,280 |
| 2001-05-09 | 1,280 | 1,294 | 1,280 | 1,294 | 29,000 | 1,294 |
| 2001-05-08 | 1,300 | 1,300 | 1,280 | 1,280 | 20,000 | 1,280 |
| 2001-05-07 | 1,300 | 1,320 | 1,289 | 1,300 | 45,000 | 1,300 |
| 2001-05-02 | 1,280 | 1,289 | 1,220 | 1,289 | 73,000 | 1,289 |
| 2001-05-01 | 1,241 | 1,280 | 1,240 | 1,280 | 57,000 | 1,280 |
| 2001-04-27 | 1,210 | 1,245 | 1,196 | 1,240 | 59,000 | 1,240 |
| 2001-04-26 | 1,210 | 1,245 | 1,200 | 1,210 | 29,000 | 1,210 |
| 2001-04-25 | 1,201 | 1,230 | 1,200 | 1,210 | 63,000 | 1,210 |
| 2001-04-24 | 1,199 | 1,200 | 1,180 | 1,200 | 30,000 | 1,200 |
| 2001-04-23 | 1,199 | 1,200 | 1,183 | 1,190 | 35,000 | 1,190 |
| 2001-04-20 | 1,210 | 1,210 | 1,201 | 1,210 | 11,000 | 1,210 |
| 2001-04-19 | 1,269 | 1,269 | 1,200 | 1,250 | 140,000 | 1,250 |
| 2001-04-18 | 1,155 | 1,209 | 1,155 | 1,209 | 94,000 | 1,209 |
| 2001-04-17 | 1,175 | 1,175 | 1,155 | 1,155 | 52,000 | 1,155 |
| 2001-04-16 | 1,169 | 1,169 | 1,151 | 1,155 | 24,000 | 1,155 |
| 2001-04-13 | 1,200 | 1,200 | 1,151 | 1,170 | 15,000 | 1,170 |
| 2001-04-12 | 1,174 | 1,200 | 1,166 | 1,200 | 86,000 | 1,200 |
| 2001-04-11 | 1,171 | 1,171 | 1,150 | 1,170 | 22,000 | 1,170 |
| 2001-04-10 | 1,150 | 1,158 | 1,144 | 1,151 | 60,000 | 1,151 |
| 2001-04-09 | 1,130 | 1,140 | 1,130 | 1,135 | 10,000 | 1,135 |
| 2001-04-06 | 1,150 | 1,170 | 1,145 | 1,150 | 67,000 | 1,150 |
| 2001-04-05 | 1,133 | 1,151 | 1,133 | 1,144 | 20,000 | 1,144 |
| 2001-04-04 | 1,150 | 1,169 | 1,140 | 1,150 | 30,000 | 1,150 |
| 2001-04-03 | 1,150 | 1,175 | 1,142 | 1,150 | 74,000 | 1,150 |
| 2001-04-02 | 1,190 | 1,190 | 1,145 | 1,150 | 50,000 | 1,150 |
| 2001-03-30 | 1,179 | 1,190 | 1,130 | 1,150 | 62,000 | 1,150 |
| 2001-03-29 | 1,150 | 1,180 | 1,130 | 1,170 | 55,000 | 1,170 |
| 2001-03-28 | 1,150 | 1,202 | 1,150 | 1,180 | 93,000 | 1,180 |
| 2001-03-27 | 1,200 | 1,250 | 1,175 | 1,185 | 73,000 | 1,185 |
| 2001-03-26 | 1,330 | 1,400 | 1,330 | 1,400 | 196,000 | 1,166.67 |
| 2001-03-23 | 1,319 | 1,330 | 1,300 | 1,330 | 66,000 | 1,108.33 |
| 2001-03-22 | 1,299 | 1,310 | 1,280 | 1,299 | 60,000 | 1,082.50 |
| 2001-03-21 | 1,231 | 1,313 | 1,231 | 1,300 | 94,000 | 1,083.33 |
| 2001-03-19 | 1,220 | 1,290 | 1,220 | 1,251 | 19,000 | 1,042.50 |
| 2001-03-16 | 1,224 | 1,280 | 1,224 | 1,260 | 24,000 | 1,050 |
| 2001-03-15 | 1,200 | 1,228 | 1,175 | 1,223 | 47,000 | 1,019.17 |
| 2001-03-14 | 1,221 | 1,283 | 1,221 | 1,235 | 25,000 | 1,029.17 |
| 2001-03-13 | 1,249 | 1,249 | 1,200 | 1,206 | 47,000 | 1,005 |
| 2001-03-12 | 1,300 | 1,300 | 1,275 | 1,275 | 57,000 | 1,062.50 |
| 2001-03-09 | 1,348 | 1,350 | 1,311 | 1,340 | 99,000 | 1,116.67 |
| 2001-03-08 | 1,331 | 1,370 | 1,331 | 1,350 | 190,000 | 1,125 |
| 2001-03-07 | 1,320 | 1,330 | 1,300 | 1,330 | 252,000 | 1,108.33 |
| 2001-03-06 | 1,190 | 1,295 | 1,190 | 1,273 | 190,000 | 1,060.83 |
| 2001-03-05 | 1,230 | 1,230 | 1,131 | 1,169 | 67,000 | 974.17 |
| 2001-03-02 | 1,210 | 1,210 | 1,185 | 1,190 | 65,000 | 991.67 |
| 2001-03-01 | 1,183 | 1,225 | 1,180 | 1,218 | 46,000 | 1,015 |
| 2001-02-28 | 1,269 | 1,270 | 1,172 | 1,172 | 276,000 | 976.67 |
| 2001-02-27 | 1,270 | 1,280 | 1,250 | 1,258 | 91,000 | 1,048.33 |
| 2001-02-26 | 1,294 | 1,294 | 1,270 | 1,272 | 98,000 | 1,060 |
| 2001-02-23 | 1,263 | 1,282 | 1,260 | 1,270 | 109,000 | 1,058.33 |
| 2001-02-22 | 1,275 | 1,277 | 1,223 | 1,270 | 181,000 | 1,058.33 |
| 2001-02-21 | 1,250 | 1,280 | 1,210 | 1,280 | 370,000 | 1,066.67 |
| 2001-02-20 | 1,218 | 1,218 | 1,190 | 1,218 | 113,000 | 1,015 |
| 2001-02-19 | 1,230 | 1,230 | 1,186 | 1,218 | 149,000 | 1,015 |
| 2001-02-16 | 1,140 | 1,240 | 1,140 | 1,230 | 286,000 | 1,025 |
| 2001-02-15 | 1,139 | 1,139 | 1,121 | 1,130 | 65,000 | 941.67 |
| 2001-02-14 | 1,148 | 1,150 | 1,110 | 1,139 | 79,000 | 949.17 |
| 2001-02-13 | 1,200 | 1,201 | 1,130 | 1,160 | 491,000 | 966.67 |
| 2001-02-09 | 1,220 | 1,240 | 1,190 | 1,190 | 50,000 | 991.67 |
| 2001-02-08 | 1,225 | 1,239 | 1,200 | 1,200 | 27,000 | 1,000 |
| 2001-02-07 | 1,247 | 1,250 | 1,220 | 1,225 | 64,000 | 1,020.83 |
| 2001-02-06 | 1,200 | 1,260 | 1,200 | 1,246 | 20,000 | 1,038.33 |
| 2001-02-05 | 1,221 | 1,250 | 1,200 | 1,200 | 20,000 | 1,000 |
| 2001-02-02 | 1,260 | 1,260 | 1,201 | 1,213 | 45,000 | 1,010.83 |
| 2001-02-01 | 1,310 | 1,310 | 1,252 | 1,280 | 17,000 | 1,066.67 |
| 2001-01-31 | 1,329 | 1,329 | 1,260 | 1,290 | 45,000 | 1,075 |
| 2001-01-30 | 1,330 | 1,340 | 1,310 | 1,330 | 58,000 | 1,108.33 |
| 2001-01-29 | 1,280 | 1,350 | 1,250 | 1,290 | 108,000 | 1,075 |
| 2001-01-26 | 1,245 | 1,250 | 1,220 | 1,240 | 48,000 | 1,033.33 |
| 2001-01-25 | 1,199 | 1,220 | 1,190 | 1,200 | 14,000 | 1,000 |
| 2001-01-24 | 1,179 | 1,200 | 1,170 | 1,200 | 10,000 | 1,000 |
| 2001-01-23 | 1,170 | 1,180 | 1,150 | 1,179 | 36,000 | 982.50 |
| 2001-01-22 | 1,231 | 1,242 | 1,150 | 1,150 | 47,000 | 958.33 |
| 2001-01-19 | 1,190 | 1,250 | 1,190 | 1,217 | 41,000 | 1,014.17 |
| 2001-01-18 | 1,071 | 1,190 | 1,071 | 1,175 | 67,000 | 979.17 |
| 2001-01-17 | 1,090 | 1,090 | 1,070 | 1,070 | 39,000 | 891.67 |
| 2001-01-16 | 1,090 | 1,090 | 1,070 | 1,080 | 28,000 | 900 |
| 2001-01-15 | 1,118 | 1,118 | 1,100 | 1,100 | 6,000 | 916.67 |
| 2001-01-12 | 1,060 | 1,120 | 1,040 | 1,060 | 28,000 | 883.33 |
| 2001-01-11 | 1,066 | 1,080 | 1,050 | 1,050 | 34,000 | 875 |
| 2001-01-10 | 1,071 | 1,071 | 1,030 | 1,060 | 80,000 | 883.33 |
| 2001-01-09 | 1,161 | 1,162 | 1,070 | 1,070 | 49,000 | 891.67 |
| 2001-01-05 | 1,239 | 1,260 | 1,210 | 1,260 | 14,000 | 1,050 |
| 2001-01-04 | 1,320 | 1,320 | 1,250 | 1,250 | 8,000 | 1,041.67 |
分割・併合履歴 ： [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.1株
