7616 (株)コロワイド 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 | 698 | 780 | 696 | 780 | 19,000 | 247.62 |
| 2001-12-27 | 700 | 719 | 700 | 700 | 7,000 | 222.22 |
| 2001-12-26 | 670 | 720 | 670 | 720 | 8,000 | 228.57 |
| 2001-12-25 | 645 | 689 | 645 | 666 | 7,000 | 211.43 |
| 2001-12-21 | 610 | 648 | 610 | 625 | 12,500 | 198.41 |
| 2001-12-20 | 640 | 640 | 600 | 615 | 24,000 | 195.24 |
| 2001-12-19 | 691 | 691 | 640 | 640 | 6,500 | 203.18 |
| 2001-12-18 | 713 | 714 | 700 | 700 | 16,000 | 222.22 |
| 2001-12-17 | 715 | 735 | 715 | 715 | 3,500 | 226.98 |
| 2001-12-14 | 760 | 760 | 735 | 735 | 8,500 | 233.33 |
| 2001-12-13 | 780 | 780 | 760 | 760 | 7,000 | 241.27 |
| 2001-12-12 | 775 | 775 | 770 | 770 | 3,500 | 244.44 |
| 2001-12-11 | 782 | 782 | 778 | 778 | 5,500 | 246.98 |
| 2001-12-10 | 791 | 796 | 781 | 781 | 3,000 | 247.94 |
| 2001-12-07 | 790 | 790 | 781 | 781 | 2,500 | 247.94 |
| 2001-12-06 | 795 | 799 | 790 | 791 | 5,500 | 251.11 |
| 2001-12-05 | 802 | 802 | 795 | 795 | 9,500 | 252.38 |
| 2001-12-04 | 802 | 802 | 801 | 802 | 2,500 | 254.60 |
| 2001-12-03 | 801 | 828 | 801 | 827 | 3,500 | 262.54 |
| 2001-11-30 | 820 | 830 | 800 | 830 | 11,500 | 263.49 |
| 2001-11-29 | 800 | 830 | 795 | 830 | 18,000 | 263.49 |
| 2001-11-28 | 800 | 810 | 800 | 810 | 7,000 | 257.14 |
| 2001-11-27 | 816 | 816 | 800 | 805 | 12,000 | 255.56 |
| 2001-11-26 | 791 | 814 | 790 | 814 | 6,000 | 258.41 |
| 2001-11-22 | 800 | 800 | 797 | 798 | 2,500 | 253.33 |
| 2001-11-21 | 800 | 810 | 800 | 800 | 4,500 | 253.97 |
| 2001-11-20 | 801 | 801 | 796 | 800 | 5,000 | 253.97 |
| 2001-11-19 | 782 | 805 | 781 | 800 | 11,500 | 253.97 |
| 2001-11-16 | 784 | 790 | 781 | 781 | 6,000 | 247.94 |
| 2001-11-15 | 788 | 788 | 782 | 782 | 5,000 | 248.25 |
| 2001-11-14 | 800 | 800 | 787 | 787 | 7,500 | 249.84 |
| 2001-11-13 | 800 | 800 | 793 | 793 | 11,500 | 251.75 |
| 2001-11-12 | 801 | 802 | 797 | 798 | 6,000 | 253.33 |
| 2001-11-09 | 796 | 800 | 775 | 800 | 16,000 | 253.97 |
| 2001-11-08 | 799 | 799 | 785 | 786 | 7,000 | 249.52 |
| 2001-11-07 | 801 | 801 | 785 | 785 | 11,500 | 249.21 |
| 2001-11-06 | 837 | 837 | 790 | 800 | 11,500 | 253.97 |
| 2001-11-05 | 820 | 829 | 804 | 820 | 13,000 | 260.32 |
| 2001-11-02 | 808 | 839 | 780 | 839 | 38,000 | 266.35 |
| 2001-11-01 | 799 | 810 | 796 | 810 | 13,000 | 257.14 |
| 2001-10-31 | 780 | 800 | 774 | 799 | 24,000 | 253.65 |
| 2001-10-30 | 799 | 800 | 770 | 771 | 35,000 | 244.76 |
| 2001-10-29 | 755 | 799 | 755 | 799 | 54,500 | 253.65 |
| 2001-10-26 | 750 | 753 | 740 | 746 | 22,500 | 236.83 |
| 2001-10-25 | 740 | 756 | 735 | 740 | 20,000 | 234.92 |
| 2001-10-24 | 740 | 745 | 731 | 732 | 36,500 | 232.38 |
| 2001-10-23 | 760 | 767 | 750 | 750 | 58,000 | 238.10 |
| 2001-10-22 | 739 | 770 | 732 | 760 | 79,500 | 241.27 |
| 2001-10-19 | 754 | 771 | 697 | 749 | 184,000 | 237.78 |
| 2001-10-18 | 760 | 790 | 743 | 754 | 140,000 | 239.37 |
| 2001-10-17 | 850 | 870 | 770 | 770 | 296,000 | 244.44 |
| 2001-10-16 | 870 | 870 | 870 | 870 | 21,500 | 276.19 |
| 2001-10-12 | 1,180 | 1,185 | 1,170 | 1,170 | 6,000 | 371.43 |
| 2001-10-11 | 1,184 | 1,210 | 1,184 | 1,195 | 35,000 | 379.37 |
| 2001-10-10 | 1,200 | 1,205 | 1,185 | 1,185 | 84,500 | 376.19 |
| 2001-10-09 | 1,200 | 1,200 | 1,190 | 1,200 | 13,000 | 380.95 |
| 2001-10-05 | 1,203 | 1,250 | 1,180 | 1,250 | 24,000 | 396.83 |
| 2001-10-04 | 1,218 | 1,220 | 1,210 | 1,220 | 12,500 | 387.30 |
| 2001-10-03 | 1,225 | 1,225 | 1,220 | 1,220 | 12,500 | 387.30 |
| 2001-10-02 | 1,220 | 1,225 | 1,220 | 1,225 | 4,500 | 388.89 |
| 2001-10-01 | 1,220 | 1,230 | 1,201 | 1,230 | 8,000 | 390.48 |
| 2001-09-28 | 1,240 | 1,260 | 1,240 | 1,259 | 2,500 | 399.68 |
| 2001-09-26 | 1,250 | 1,250 | 1,190 | 1,240 | 7,500 | 393.65 |
| 2001-09-25 | 1,256 | 1,260 | 1,250 | 1,260 | 10,500 | 400 |
| 2001-09-21 | 1,300 | 1,319 | 1,285 | 1,300 | 12,500 | 412.70 |
| 2001-09-20 | 1,298 | 1,325 | 1,295 | 1,320 | 11,500 | 419.05 |
| 2001-09-19 | 1,252 | 1,290 | 1,252 | 1,290 | 8,000 | 409.52 |
| 2001-09-18 | 1,250 | 1,260 | 1,250 | 1,255 | 9,500 | 398.41 |
| 2001-09-17 | 1,260 | 1,260 | 1,230 | 1,260 | 17,500 | 400 |
| 2001-09-14 | 1,280 | 1,290 | 1,251 | 1,260 | 14,500 | 400 |
| 2001-09-13 | 1,279 | 1,285 | 1,279 | 1,280 | 7,000 | 406.35 |
| 2001-09-12 | 1,244 | 1,299 | 1,244 | 1,284 | 18,000 | 407.62 |
| 2001-09-11 | 1,315 | 1,325 | 1,315 | 1,324 | 3,000 | 420.32 |
| 2001-09-10 | 1,305 | 1,319 | 1,305 | 1,315 | 4,000 | 417.46 |
| 2001-09-07 | 1,310 | 1,315 | 1,310 | 1,311 | 5,500 | 416.19 |
| 2001-09-06 | 1,311 | 1,320 | 1,310 | 1,320 | 7,000 | 419.05 |
| 2001-09-05 | 1,323 | 1,324 | 1,315 | 1,320 | 16,500 | 419.05 |
| 2001-09-04 | 1,320 | 1,325 | 1,310 | 1,325 | 10,500 | 420.64 |
| 2001-09-03 | 1,301 | 1,322 | 1,301 | 1,320 | 9,500 | 419.05 |
| 2001-08-31 | 1,383 | 1,390 | 1,376 | 1,376 | 11,000 | 436.83 |
| 2001-08-30 | 1,381 | 1,390 | 1,381 | 1,390 | 4,500 | 441.27 |
| 2001-08-29 | 1,382 | 1,400 | 1,381 | 1,381 | 3,500 | 438.41 |
| 2001-08-28 | 1,391 | 1,395 | 1,381 | 1,381 | 3,500 | 438.41 |
| 2001-08-27 | 1,398 | 1,398 | 1,390 | 1,390 | 2,500 | 441.27 |
| 2001-08-24 | 1,413 | 1,418 | 1,393 | 1,394 | 5,500 | 442.54 |
| 2001-08-23 | 1,398 | 1,398 | 1,390 | 1,398 | 10,500 | 443.81 |
| 2001-08-22 | 1,390 | 1,418 | 1,390 | 1,418 | 5,500 | 450.16 |
| 2001-08-21 | 1,392 | 1,400 | 1,390 | 1,390 | 11,000 | 441.27 |
| 2001-08-20 | 1,392 | 1,392 | 1,390 | 1,391 | 13,500 | 441.59 |
| 2001-08-17 | 1,391 | 1,400 | 1,390 | 1,390 | 5,000 | 441.27 |
| 2001-08-16 | 1,392 | 1,392 | 1,391 | 1,391 | 3,500 | 441.59 |
| 2001-08-15 | 1,400 | 1,410 | 1,391 | 1,391 | 8,000 | 441.59 |
| 2001-08-14 | 1,392 | 1,410 | 1,392 | 1,410 | 15,000 | 447.62 |
| 2001-08-13 | 1,400 | 1,410 | 1,392 | 1,392 | 12,000 | 441.91 |
| 2001-08-10 | 1,430 | 1,430 | 1,401 | 1,401 | 3,500 | 444.76 |
| 2001-08-09 | 1,424 | 1,450 | 1,400 | 1,450 | 13,500 | 460.32 |
| 2001-08-08 | 1,395 | 1,420 | 1,395 | 1,395 | 6,000 | 442.86 |
| 2001-08-07 | 1,391 | 1,399 | 1,390 | 1,399 | 3,500 | 444.13 |
| 2001-08-06 | 1,390 | 1,391 | 1,390 | 1,390 | 2,000 | 441.27 |
| 2001-08-03 | 1,391 | 1,391 | 1,390 | 1,390 | 1,500 | 441.27 |
| 2001-08-02 | 1,402 | 1,402 | 1,400 | 1,400 | 2,000 | 444.44 |
| 2001-08-01 | 1,400 | 1,405 | 1,400 | 1,400 | 19,000 | 444.44 |
| 2001-07-31 | 1,375 | 1,400 | 1,375 | 1,400 | 7,500 | 444.44 |
| 2001-07-30 | 1,388 | 1,400 | 1,375 | 1,375 | 10,500 | 436.51 |
| 2001-07-27 | 1,390 | 1,400 | 1,390 | 1,400 | 21,500 | 444.44 |
| 2001-07-26 | 1,390 | 1,410 | 1,385 | 1,410 | 8,500 | 447.62 |
| 2001-07-25 | 1,386 | 1,400 | 1,385 | 1,385 | 9,500 | 439.68 |
| 2001-07-24 | 1,400 | 1,400 | 1,385 | 1,385 | 20,500 | 439.68 |
| 2001-07-23 | 1,401 | 1,401 | 1,400 | 1,400 | 16,500 | 444.44 |
| 2001-07-19 | 1,400 | 1,400 | 1,396 | 1,400 | 8,000 | 444.44 |
| 2001-07-18 | 1,401 | 1,401 | 1,400 | 1,400 | 3,500 | 444.44 |
| 2001-07-17 | 1,401 | 1,430 | 1,400 | 1,401 | 3,000 | 444.76 |
| 2001-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 444.44 |
| 2001-07-13 | 1,400 | 1,415 | 1,400 | 1,415 | 16,500 | 449.21 |
| 2001-07-12 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 438.10 |
| 2001-07-11 | 1,390 | 1,390 | 1,357 | 1,357 | 7,500 | 430.79 |
| 2001-07-10 | 1,400 | 1,400 | 1,390 | 1,390 | 9,500 | 441.27 |
| 2001-07-09 | 1,420 | 1,420 | 1,386 | 1,386 | 2,000 | 440 |
| 2001-07-06 | 1,410 | 1,430 | 1,410 | 1,430 | 32,000 | 453.97 |
| 2001-07-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 447.62 |
| 2001-07-03 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 447.62 |
| 2001-07-02 | 1,361 | 1,428 | 1,361 | 1,400 | 16,000 | 444.44 |
| 2001-06-29 | 1,401 | 1,405 | 1,400 | 1,400 | 10,000 | 444.44 |
| 2001-06-28 | 1,411 | 1,412 | 1,390 | 1,390 | 32,500 | 441.27 |
| 2001-06-27 | 1,410 | 1,450 | 1,410 | 1,410 | 23,500 | 447.62 |
| 2001-06-26 | 1,411 | 1,419 | 1,410 | 1,410 | 6,000 | 447.62 |
| 2001-06-25 | 1,430 | 1,435 | 1,420 | 1,430 | 7,000 | 453.97 |
| 2001-06-22 | 1,410 | 1,450 | 1,410 | 1,420 | 24,500 | 450.79 |
| 2001-06-21 | 1,450 | 1,455 | 1,450 | 1,450 | 11,500 | 460.32 |
| 2001-06-20 | 1,420 | 1,460 | 1,410 | 1,451 | 33,500 | 460.64 |
| 2001-06-19 | 1,450 | 1,450 | 1,400 | 1,420 | 14,000 | 450.79 |
| 2001-06-18 | 1,451 | 1,451 | 1,430 | 1,450 | 10,000 | 460.32 |
| 2001-06-15 | 1,430 | 1,470 | 1,410 | 1,470 | 22,500 | 466.67 |
| 2001-06-14 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 | 450.79 |
| 2001-06-13 | 1,401 | 1,410 | 1,400 | 1,400 | 4,000 | 444.44 |
| 2001-06-12 | 1,411 | 1,411 | 1,400 | 1,400 | 18,500 | 444.44 |
| 2001-06-11 | 1,428 | 1,428 | 1,400 | 1,410 | 25,500 | 447.62 |
| 2001-06-08 | 1,420 | 1,430 | 1,420 | 1,420 | 16,000 | 450.79 |
| 2001-06-07 | 1,431 | 1,440 | 1,400 | 1,420 | 15,000 | 450.79 |
| 2001-06-06 | 1,440 | 1,440 | 1,410 | 1,410 | 7,500 | 447.62 |
| 2001-06-05 | 1,420 | 1,420 | 1,390 | 1,400 | 43,000 | 444.44 |
| 2001-06-04 | 1,430 | 1,440 | 1,415 | 1,420 | 13,500 | 450.79 |
| 2001-06-01 | 1,401 | 1,440 | 1,400 | 1,440 | 6,500 | 457.14 |
| 2001-05-31 | 1,420 | 1,428 | 1,410 | 1,410 | 6,500 | 447.62 |
| 2001-05-30 | 1,400 | 1,428 | 1,386 | 1,428 | 62,000 | 453.33 |
| 2001-05-29 | 1,431 | 1,431 | 1,410 | 1,411 | 31,000 | 447.94 |
| 2001-05-28 | 1,450 | 1,478 | 1,421 | 1,421 | 10,500 | 451.11 |
| 2001-05-25 | 1,405 | 1,449 | 1,405 | 1,406 | 9,000 | 446.35 |
| 2001-05-24 | 1,411 | 1,430 | 1,400 | 1,400 | 16,500 | 444.44 |
| 2001-05-23 | 1,410 | 1,420 | 1,410 | 1,410 | 15,000 | 447.62 |
| 2001-05-22 | 1,450 | 1,450 | 1,420 | 1,420 | 13,500 | 450.79 |
| 2001-05-21 | 1,480 | 1,530 | 1,452 | 1,460 | 14,500 | 463.49 |
| 2001-05-18 | 1,530 | 1,530 | 1,491 | 1,491 | 6,500 | 473.33 |
| 2001-05-17 | 1,521 | 1,521 | 1,500 | 1,500 | 20,000 | 476.19 |
| 2001-05-16 | 1,510 | 1,520 | 1,510 | 1,520 | 1,500 | 482.54 |
| 2001-05-15 | 1,520 | 1,520 | 1,505 | 1,505 | 3,500 | 477.78 |
| 2001-05-14 | 1,540 | 1,540 | 1,510 | 1,510 | 5,000 | 479.37 |
| 2001-05-11 | 1,550 | 1,550 | 1,530 | 1,540 | 6,000 | 488.89 |
| 2001-05-10 | 1,550 | 1,550 | 1,540 | 1,550 | 5,500 | 492.06 |
| 2001-05-09 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 | 492.06 |
| 2001-05-08 | 1,550 | 1,550 | 1,530 | 1,530 | 5,000 | 485.71 |
| 2001-05-07 | 1,550 | 1,560 | 1,550 | 1,550 | 8,000 | 492.06 |
| 2001-05-02 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 492.06 |
| 2001-05-01 | 1,480 | 1,560 | 1,480 | 1,560 | 9,500 | 495.24 |
| 2001-04-27 | 1,580 | 1,580 | 1,560 | 1,560 | 5,000 | 495.24 |
| 2001-04-26 | 1,550 | 1,560 | 1,550 | 1,550 | 3,500 | 492.06 |
| 2001-04-25 | 1,550 | 1,550 | 1,530 | 1,530 | 6,000 | 485.71 |
| 2001-04-24 | 1,555 | 1,555 | 1,550 | 1,550 | 5,500 | 492.06 |
| 2001-04-23 | 1,555 | 1,560 | 1,555 | 1,560 | 4,000 | 495.24 |
| 2001-04-20 | 1,540 | 1,570 | 1,540 | 1,551 | 8,500 | 492.38 |
| 2001-04-19 | 1,500 | 1,540 | 1,500 | 1,520 | 11,500 | 482.54 |
| 2001-04-18 | 1,475 | 1,490 | 1,475 | 1,490 | 2,500 | 473.02 |
| 2001-04-17 | 1,470 | 1,480 | 1,470 | 1,475 | 2,000 | 468.25 |
| 2001-04-16 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 466.67 |
| 2001-04-13 | 1,495 | 1,495 | 1,470 | 1,470 | 3,000 | 466.67 |
| 2001-04-12 | 1,435 | 1,440 | 1,430 | 1,435 | 2,000 | 455.56 |
| 2001-04-11 | 1,420 | 1,435 | 1,420 | 1,435 | 5,500 | 455.56 |
| 2001-04-10 | 1,430 | 1,430 | 1,420 | 1,425 | 10,000 | 452.38 |
| 2001-04-09 | 1,411 | 1,420 | 1,411 | 1,420 | 2,000 | 450.79 |
| 2001-04-06 | 1,420 | 1,420 | 1,402 | 1,402 | 2,000 | 445.08 |
| 2001-04-05 | 1,401 | 1,410 | 1,400 | 1,410 | 3,000 | 447.62 |
| 2001-04-04 | 1,420 | 1,420 | 1,400 | 1,400 | 3,500 | 444.44 |
| 2001-04-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,500 | 453.97 |
| 2001-04-02 | 1,450 | 1,450 | 1,420 | 1,450 | 5,500 | 460.32 |
| 2001-03-30 | 1,520 | 1,520 | 1,485 | 1,490 | 8,500 | 473.02 |
| 2001-03-29 | 1,516 | 1,516 | 1,501 | 1,510 | 3,500 | 479.37 |
| 2001-03-28 | 1,539 | 1,540 | 1,515 | 1,515 | 7,000 | 480.95 |
| 2001-03-27 | 1,497 | 1,536 | 1,497 | 1,530 | 6,500 | 485.71 |
| 2001-03-26 | 2,280 | 2,300 | 2,250 | 2,250 | 33,000 | 476.19 |
| 2001-03-23 | 2,270 | 2,270 | 2,230 | 2,235 | 17,500 | 473.02 |
| 2001-03-22 | 2,280 | 2,280 | 2,210 | 2,240 | 18,500 | 474.07 |
| 2001-03-21 | 2,230 | 2,280 | 2,210 | 2,250 | 5,500 | 476.19 |
| 2001-03-19 | 2,285 | 2,290 | 2,200 | 2,230 | 9,500 | 471.96 |
| 2001-03-16 | 2,250 | 2,340 | 2,250 | 2,340 | 2,000 | 495.24 |
| 2001-03-15 | 2,245 | 2,245 | 2,150 | 2,200 | 10,000 | 465.61 |
| 2001-03-14 | 2,200 | 2,275 | 2,200 | 2,250 | 8,500 | 476.19 |
| 2001-03-13 | 2,365 | 2,365 | 2,200 | 2,210 | 21,500 | 467.73 |
| 2001-03-12 | 2,430 | 2,430 | 2,360 | 2,400 | 5,000 | 507.94 |
| 2001-03-09 | 2,400 | 2,420 | 2,360 | 2,420 | 5,500 | 512.17 |
| 2001-03-08 | 2,430 | 2,450 | 2,400 | 2,440 | 10,000 | 516.40 |
| 2001-03-07 | 2,485 | 2,485 | 2,355 | 2,390 | 15,000 | 505.82 |
| 2001-03-06 | 2,325 | 2,480 | 2,280 | 2,470 | 16,000 | 522.75 |
| 2001-03-05 | 2,380 | 2,380 | 2,365 | 2,365 | 2,500 | 500.53 |
| 2001-03-02 | 2,300 | 2,340 | 2,280 | 2,340 | 4,500 | 495.24 |
| 2001-03-01 | 2,400 | 2,400 | 2,300 | 2,310 | 16,000 | 488.89 |
| 2001-02-28 | 2,400 | 2,445 | 2,380 | 2,445 | 7,000 | 517.46 |
| 2001-02-27 | 2,400 | 2,450 | 2,400 | 2,450 | 7,000 | 518.52 |
| 2001-02-26 | 2,360 | 2,400 | 2,360 | 2,400 | 12,500 | 507.94 |
| 2001-02-23 | 2,395 | 2,400 | 2,320 | 2,400 | 7,000 | 507.94 |
| 2001-02-22 | 2,305 | 2,360 | 2,250 | 2,360 | 5,500 | 499.47 |
| 2001-02-21 | 2,260 | 2,300 | 2,260 | 2,300 | 1,500 | 486.77 |
| 2001-02-20 | 2,390 | 2,390 | 2,250 | 2,300 | 9,500 | 486.77 |
| 2001-02-19 | 2,225 | 2,340 | 2,225 | 2,340 | 4,000 | 495.24 |
| 2001-02-16 | 2,295 | 2,300 | 2,200 | 2,200 | 9,000 | 465.61 |
| 2001-02-15 | 2,400 | 2,400 | 2,320 | 2,320 | 6,500 | 491.01 |
| 2001-02-14 | 2,375 | 2,375 | 2,310 | 2,340 | 15,000 | 495.24 |
| 2001-02-13 | 2,400 | 2,400 | 2,390 | 2,400 | 5,000 | 507.94 |
| 2001-02-09 | 2,450 | 2,450 | 2,400 | 2,400 | 12,000 | 507.94 |
| 2001-02-08 | 2,400 | 2,450 | 2,400 | 2,450 | 14,500 | 518.52 |
| 2001-02-07 | 2,490 | 2,490 | 2,400 | 2,400 | 8,500 | 507.94 |
| 2001-02-06 | 2,400 | 2,490 | 2,360 | 2,440 | 14,000 | 516.40 |
| 2001-02-05 | 2,300 | 2,350 | 2,265 | 2,350 | 12,000 | 497.35 |
| 2001-02-02 | 2,205 | 2,280 | 2,160 | 2,265 | 13,000 | 479.37 |
| 2001-02-01 | 2,080 | 2,150 | 2,065 | 2,150 | 16,000 | 455.03 |
| 2001-01-31 | 2,100 | 2,100 | 2,065 | 2,090 | 11,000 | 442.33 |
| 2001-01-30 | 2,090 | 2,090 | 2,080 | 2,090 | 9,000 | 442.33 |
| 2001-01-29 | 2,060 | 2,100 | 2,060 | 2,070 | 3,000 | 438.10 |
| 2001-01-26 | 2,030 | 2,030 | 2,010 | 2,020 | 6,000 | 427.51 |
| 2001-01-25 | 2,100 | 2,100 | 2,005 | 2,005 | 6,000 | 424.34 |
| 2001-01-24 | 2,005 | 2,100 | 2,005 | 2,100 | 6,000 | 444.44 |
| 2001-01-23 | 1,981 | 2,000 | 1,981 | 2,000 | 3,500 | 423.28 |
| 2001-01-22 | 2,000 | 2,000 | 1,980 | 1,980 | 7,000 | 419.05 |
| 2001-01-19 | 2,000 | 2,000 | 1,950 | 1,980 | 7,500 | 419.05 |
| 2001-01-18 | 2,000 | 2,000 | 1,950 | 1,950 | 8,000 | 412.70 |
| 2001-01-17 | 1,980 | 2,000 | 1,980 | 2,000 | 11,500 | 423.28 |
| 2001-01-16 | 1,980 | 2,000 | 1,980 | 1,980 | 4,500 | 419.05 |
| 2001-01-15 | 1,951 | 2,000 | 1,950 | 2,000 | 14,000 | 423.28 |
| 2001-01-12 | 1,920 | 1,950 | 1,910 | 1,950 | 6,500 | 412.70 |
| 2001-01-11 | 1,950 | 1,950 | 1,900 | 1,910 | 5,000 | 404.23 |
| 2001-01-10 | 2,050 | 2,050 | 1,950 | 1,950 | 9,000 | 412.70 |
| 2001-01-09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 423.28 |
| 2001-01-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,500 | 423.28 |
| 2001-01-04 | 1,940 | 2,000 | 1,940 | 2,000 | 7,500 | 423.28 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株
