7707 プレシジョン・システム・サイエンス(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 | 445,000 | 446,000 | 440,000 | 445,000 | 10 | 1,112.50 |
| 2001-12-27 | 460,000 | 460,000 | 437,000 | 443,000 | 57 | 1,107.50 |
| 2001-12-26 | 447,000 | 462,000 | 421,000 | 450,000 | 190 | 1,125 |
| 2001-12-25 | 433,000 | 448,000 | 430,000 | 447,000 | 441 | 1,117.50 |
| 2001-12-21 | 1,600,000 | 1,620,000 | 1,570,000 | 1,590,000 | 70 | 993.75 |
| 2001-12-20 | 1,550,000 | 1,600,000 | 1,520,000 | 1,600,000 | 36 | 1,000 |
| 2001-12-19 | 1,550,000 | 1,600,000 | 1,470,000 | 1,590,000 | 27 | 993.75 |
| 2001-12-18 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 28 | 1,000 |
| 2001-12-17 | 1,750,000 | 1,750,000 | 1,650,000 | 1,650,000 | 20 | 1,031.25 |
| 2001-12-14 | 1,710,000 | 1,750,000 | 1,690,000 | 1,750,000 | 44 | 1,093.75 |
| 2001-12-13 | 1,710,000 | 1,750,000 | 1,700,000 | 1,730,000 | 49 | 1,081.25 |
| 2001-12-12 | 1,600,000 | 1,680,000 | 1,580,000 | 1,680,000 | 35 | 1,050 |
| 2001-12-11 | 1,660,000 | 1,660,000 | 1,580,000 | 1,610,000 | 33 | 1,006.25 |
| 2001-12-10 | 1,800,000 | 1,800,000 | 1,690,000 | 1,690,000 | 34 | 1,056.25 |
| 2001-12-07 | 1,920,000 | 1,920,000 | 1,750,000 | 1,760,000 | 373 | 1,100 |
| 2001-12-05 | 1,300,000 | 1,400,000 | 1,300,000 | 1,400,000 | 16 | 875 |
| 2001-12-04 | 1,320,000 | 1,340,000 | 1,300,000 | 1,300,000 | 12 | 812.50 |
| 2001-12-03 | 1,340,000 | 1,340,000 | 1,300,000 | 1,300,000 | 4 | 812.50 |
| 2001-11-30 | 1,360,000 | 1,360,000 | 1,300,000 | 1,350,000 | 7 | 843.75 |
| 2001-11-29 | 1,340,000 | 1,340,000 | 1,310,000 | 1,330,000 | 5 | 831.25 |
| 2001-11-28 | 1,330,000 | 1,350,000 | 1,310,000 | 1,310,000 | 7 | 818.75 |
| 2001-11-27 | 1,360,000 | 1,360,000 | 1,350,000 | 1,360,000 | 3 | 850 |
| 2001-11-26 | 1,400,000 | 1,400,000 | 1,370,000 | 1,370,000 | 4 | 856.25 |
| 2001-11-22 | 1,380,000 | 1,380,000 | 1,330,000 | 1,350,000 | 11 | 843.75 |
| 2001-11-21 | 1,450,000 | 1,450,000 | 1,400,000 | 1,400,000 | 6 | 875 |
| 2001-11-20 | 1,440,000 | 1,440,000 | 1,400,000 | 1,440,000 | 8 | 900 |
| 2001-11-19 | 1,380,000 | 1,400,000 | 1,380,000 | 1,400,000 | 6 | 875 |
| 2001-11-16 | 1,380,000 | 1,400,000 | 1,380,000 | 1,380,000 | 6 | 862.50 |
| 2001-11-15 | 1,370,000 | 1,400,000 | 1,370,000 | 1,380,000 | 5 | 862.50 |
| 2001-11-14 | 1,320,000 | 1,400,000 | 1,320,000 | 1,400,000 | 10 | 875 |
| 2001-11-13 | 1,300,000 | 1,360,000 | 1,280,000 | 1,360,000 | 27 | 850 |
| 2001-11-12 | 1,400,000 | 1,400,000 | 1,380,000 | 1,400,000 | 11 | 875 |
| 2001-11-09 | 1,550,000 | 1,550,000 | 1,480,000 | 1,480,000 | 15 | 925 |
| 2001-11-08 | 1,570,000 | 1,570,000 | 1,500,000 | 1,520,000 | 17 | 950 |
| 2001-11-07 | 1,660,000 | 1,660,000 | 1,590,000 | 1,590,000 | 9 | 993.75 |
| 2001-11-06 | 1,660,000 | 1,660,000 | 1,660,000 | 1,660,000 | 3 | 1,037.50 |
| 2001-11-05 | 1,690,000 | 1,690,000 | 1,650,000 | 1,660,000 | 10 | 1,037.50 |
| 2001-11-02 | 1,670,000 | 1,700,000 | 1,630,000 | 1,700,000 | 23 | 1,062.50 |
| 2001-11-01 | 1,700,000 | 1,740,000 | 1,670,000 | 1,700,000 | 36 | 1,062.50 |
| 2001-10-31 | 1,620,000 | 1,760,000 | 1,620,000 | 1,750,000 | 56 | 1,093.75 |
| 2001-10-30 | 1,550,000 | 1,630,000 | 1,550,000 | 1,620,000 | 19 | 1,012.50 |
| 2001-10-29 | 1,580,000 | 1,610,000 | 1,580,000 | 1,580,000 | 9 | 987.50 |
| 2001-10-26 | 1,530,000 | 1,600,000 | 1,510,000 | 1,580,000 | 19 | 987.50 |
| 2001-10-25 | 1,610,000 | 1,620,000 | 1,520,000 | 1,520,000 | 18 | 950 |
| 2001-10-24 | 1,650,000 | 1,680,000 | 1,610,000 | 1,610,000 | 11 | 1,006.25 |
| 2001-10-23 | 1,730,000 | 1,730,000 | 1,650,000 | 1,650,000 | 32 | 1,031.25 |
| 2001-10-22 | 1,700,000 | 1,750,000 | 1,620,000 | 1,650,000 | 71 | 1,031.25 |
| 2001-10-19 | 1,550,000 | 1,580,000 | 1,500,000 | 1,580,000 | 15 | 987.50 |
| 2001-10-18 | 1,590,000 | 1,610,000 | 1,520,000 | 1,550,000 | 21 | 968.75 |
| 2001-10-17 | 1,640,000 | 1,650,000 | 1,630,000 | 1,650,000 | 39 | 1,031.25 |
| 2001-10-16 | 1,590,000 | 1,630,000 | 1,550,000 | 1,600,000 | 60 | 1,000 |
| 2001-10-15 | 1,550,000 | 1,560,000 | 1,530,000 | 1,550,000 | 18 | 968.75 |
| 2001-10-12 | 1,560,000 | 1,630,000 | 1,550,000 | 1,550,000 | 85 | 968.75 |
| 2001-10-11 | 1,420,000 | 1,550,000 | 1,420,000 | 1,510,000 | 72 | 943.75 |
| 2001-10-10 | 1,350,000 | 1,400,000 | 1,350,000 | 1,400,000 | 22 | 875 |
| 2001-10-09 | 1,410,000 | 1,410,000 | 1,360,000 | 1,360,000 | 23 | 850 |
| 2001-10-05 | 1,470,000 | 1,470,000 | 1,340,000 | 1,440,000 | 20 | 900 |
| 2001-10-04 | 1,490,000 | 1,560,000 | 1,490,000 | 1,520,000 | 33 | 950 |
| 2001-10-03 | 1,590,000 | 1,600,000 | 1,420,000 | 1,480,000 | 64 | 925 |
| 2001-10-02 | 1,320,000 | 1,440,000 | 1,320,000 | 1,440,000 | 52 | 900 |
| 2001-10-01 | 1,020,000 | 1,240,000 | 1,020,000 | 1,240,000 | 59 | 775 |
| 2001-09-28 | 1,080,000 | 1,080,000 | 1,040,000 | 1,040,000 | 4 | 650 |
| 2001-09-27 | 1,080,000 | 1,100,000 | 1,080,000 | 1,090,000 | 6 | 681.25 |
| 2001-09-26 | 1,100,000 | 1,120,000 | 1,000,000 | 1,120,000 | 11 | 700 |
| 2001-09-25 | 1,210,000 | 1,250,000 | 1,120,000 | 1,120,000 | 28 | 700 |
| 2001-09-21 | 1,080,000 | 1,150,000 | 1,000,000 | 1,150,000 | 25 | 718.75 |
| 2001-09-20 | 1,110,000 | 1,110,000 | 1,060,000 | 1,100,000 | 26 | 687.50 |
| 2001-09-19 | 970,000 | 1,050,000 | 960,000 | 1,050,000 | 34 | 656.25 |
| 2001-09-18 | 900,000 | 900,000 | 900,000 | 900,000 | 6 | 562.50 |
| 2001-09-17 | 950,000 | 950,000 | 921,008 | 930,000 | 6 | 581.25 |
| 2001-09-14 | 980,000 | 980,000 | 970,000 | 970,000 | 11 | 606.25 |
| 2001-09-13 | 950,000 | 1,010,000 | 940,000 | 1,000,000 | 13 | 625 |
| 2001-09-11 | 1,110,000 | 1,110,000 | 1,100,000 | 1,100,000 | 7 | 687.50 |
| 2001-09-10 | 1,170,000 | 1,170,000 | 1,150,000 | 1,150,000 | 11 | 718.75 |
| 2001-09-07 | 1,190,000 | 1,200,000 | 1,190,000 | 1,200,000 | 4 | 750 |
| 2001-09-06 | 1,230,000 | 1,230,000 | 1,230,000 | 1,230,000 | 1 | 768.75 |
| 2001-09-05 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 2 | 793.75 |
| 2001-09-04 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 5 | 812.50 |
| 2001-09-03 | 1,300,000 | 1,300,000 | 1,280,000 | 1,300,000 | 6 | 812.50 |
| 2001-08-31 | 1,200,000 | 1,260,000 | 1,200,000 | 1,260,000 | 5 | 787.50 |
| 2001-08-30 | 1,230,000 | 1,230,000 | 1,220,000 | 1,230,000 | 5 | 768.75 |
| 2001-08-29 | 1,150,000 | 1,230,000 | 1,150,000 | 1,230,000 | 5 | 768.75 |
| 2001-08-28 | 1,380,000 | 1,380,000 | 1,230,000 | 1,230,000 | 5 | 768.75 |
| 2001-08-27 | 1,390,000 | 1,390,000 | 1,380,000 | 1,380,000 | 2 | 862.50 |
| 2001-08-24 | 1,400,000 | 1,430,000 | 1,380,000 | 1,420,000 | 6 | 887.50 |
| 2001-08-23 | 1,550,000 | 1,550,000 | 1,400,000 | 1,400,000 | 10 | 875 |
| 2001-08-22 | 1,600,000 | 1,600,000 | 1,560,000 | 1,560,000 | 4 | 975 |
| 2001-08-21 | 1,610,000 | 1,610,000 | 1,610,000 | 1,610,000 | 1 | 1,006.25 |
| 2001-08-20 | 1,650,000 | 1,650,000 | 1,610,000 | 1,650,000 | 6 | 1,031.25 |
| 2001-08-17 | 1,650,000 | 1,680,000 | 1,610,000 | 1,650,000 | 22 | 1,031.25 |
| 2001-08-16 | 1,750,000 | 1,780,000 | 1,690,000 | 1,690,000 | 15 | 1,056.25 |
| 2001-08-15 | 1,860,000 | 1,860,000 | 1,780,000 | 1,790,000 | 11 | 1,118.75 |
| 2001-08-14 | 1,870,000 | 1,870,000 | 1,870,000 | 1,870,000 | 1 | 1,168.75 |
| 2001-08-10 | 1,810,000 | 1,840,000 | 1,800,000 | 1,840,000 | 7 | 1,150 |
| 2001-08-09 | 1,850,000 | 1,870,000 | 1,850,000 | 1,870,000 | 4 | 1,168.75 |
| 2001-08-08 | 1,890,000 | 1,890,000 | 1,860,000 | 1,890,000 | 3 | 1,181.25 |
| 2001-08-07 | 1,920,000 | 1,920,000 | 1,850,000 | 1,920,000 | 5 | 1,200 |
| 2001-08-06 | 1,910,000 | 1,920,000 | 1,900,000 | 1,920,000 | 3 | 1,200 |
| 2001-08-03 | 1,900,000 | 1,900,000 | 1,850,000 | 1,900,000 | 7 | 1,187.50 |
| 2001-08-02 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 5 | 1,187.50 |
| 2001-08-01 | 1,900,000 | 1,900,000 | 1,800,000 | 1,890,000 | 7 | 1,181.25 |
| 2001-07-31 | 1,970,000 | 1,970,000 | 1,900,000 | 1,900,000 | 7 | 1,187.50 |
| 2001-07-30 | 2,190,000 | 2,190,000 | 2,000,000 | 2,000,000 | 6 | 1,250 |
| 2001-07-27 | 2,260,000 | 2,260,000 | 2,110,000 | 2,110,000 | 18 | 1,318.75 |
| 2001-07-26 | 2,290,000 | 2,300,000 | 2,250,000 | 2,290,000 | 16 | 1,431.25 |
| 2001-07-25 | 2,030,000 | 2,310,000 | 2,020,000 | 2,240,000 | 50 | 1,400 |
| 2001-07-24 | 1,820,000 | 2,000,000 | 1,810,000 | 2,000,000 | 25 | 1,250 |
| 2001-07-23 | 1,800,000 | 1,800,000 | 1,650,000 | 1,700,000 | 7 | 1,062.50 |
| 2001-07-19 | 1,900,000 | 1,900,000 | 1,800,000 | 1,800,000 | 13 | 1,125 |
| 2001-07-17 | 1,950,000 | 1,950,000 | 1,900,000 | 1,910,000 | 6 | 1,193.75 |
| 2001-07-16 | 1,910,000 | 2,000,000 | 1,900,000 | 1,990,000 | 20 | 1,243.75 |
| 2001-07-13 | 1,850,000 | 1,900,000 | 1,830,000 | 1,900,000 | 12 | 1,187.50 |
| 2001-07-12 | 1,790,000 | 1,850,000 | 1,790,000 | 1,850,000 | 6 | 1,156.25 |
| 2001-07-11 | 1,770,000 | 1,770,000 | 1,700,000 | 1,740,000 | 30 | 1,087.50 |
| 2001-07-10 | 1,850,000 | 1,900,000 | 1,800,000 | 1,810,000 | 15 | 1,131.25 |
| 2001-07-09 | 2,000,000 | 2,000,000 | 1,900,000 | 1,900,000 | 14 | 1,187.50 |
| 2001-07-06 | 2,030,000 | 2,050,000 | 2,000,000 | 2,000,000 | 12 | 1,250 |
| 2001-07-05 | 2,150,000 | 2,150,000 | 2,100,000 | 2,100,000 | 9 | 1,312.50 |
| 2001-07-04 | 2,150,000 | 2,150,000 | 2,090,000 | 2,110,000 | 13 | 1,318.75 |
| 2001-07-02 | 2,050,000 | 2,090,000 | 2,000,000 | 2,090,000 | 9 | 1,306.25 |
| 2001-06-29 | 2,010,000 | 2,100,000 | 2,010,000 | 2,050,000 | 7 | 1,281.25 |
| 2001-06-28 | 2,010,000 | 2,010,000 | 2,000,000 | 2,010,000 | 7 | 1,256.25 |
| 2001-06-27 | 2,030,000 | 2,030,000 | 2,000,000 | 2,010,000 | 15 | 1,256.25 |
| 2001-06-26 | 2,050,000 | 2,050,000 | 2,040,000 | 2,050,000 | 7 | 1,281.25 |
| 2001-06-25 | 2,160,000 | 2,160,000 | 2,100,000 | 2,100,000 | 5 | 1,312.50 |
| 2001-06-22 | 2,080,000 | 2,220,000 | 2,080,000 | 2,160,000 | 15 | 1,350 |
| 2001-06-21 | 2,090,000 | 2,100,000 | 1,990,000 | 2,080,000 | 34 | 1,300 |
| 2001-06-20 | 2,350,000 | 2,350,000 | 2,110,000 | 2,120,000 | 26 | 1,325 |
| 2001-06-19 | 2,450,000 | 2,490,000 | 2,400,000 | 2,400,000 | 28 | 1,500 |
| 2001-06-18 | 2,500,000 | 2,540,000 | 2,500,000 | 2,500,000 | 7 | 1,562.50 |
| 2001-06-15 | 2,600,000 | 2,600,000 | 2,500,000 | 2,500,000 | 12 | 1,562.50 |
| 2001-06-14 | 2,610,000 | 2,630,000 | 2,610,000 | 2,630,000 | 2 | 1,643.75 |
| 2001-06-13 | 2,580,000 | 2,650,000 | 2,580,000 | 2,650,000 | 3 | 1,656.25 |
| 2001-06-12 | 2,660,000 | 2,690,000 | 2,650,000 | 2,670,000 | 8 | 1,668.75 |
| 2001-06-11 | 2,650,000 | 2,700,000 | 2,610,000 | 2,700,000 | 8 | 1,687.50 |
| 2001-06-08 | 2,650,000 | 2,700,000 | 2,600,000 | 2,650,000 | 15 | 1,656.25 |
| 2001-06-07 | 2,710,000 | 2,710,000 | 2,610,000 | 2,630,000 | 6 | 1,643.75 |
| 2001-06-06 | 2,650,000 | 2,700,000 | 2,620,000 | 2,690,000 | 12 | 1,681.25 |
| 2001-06-05 | 2,600,000 | 2,600,000 | 2,550,000 | 2,550,000 | 6 | 1,593.75 |
| 2001-06-04 | 2,620,000 | 2,700,000 | 2,600,000 | 2,700,000 | 11 | 1,687.50 |
| 2001-06-01 | 2,660,000 | 2,720,000 | 2,650,000 | 2,650,000 | 16 | 1,656.25 |
| 2001-05-31 | 2,700,000 | 2,700,000 | 2,650,000 | 2,660,000 | 12 | 1,662.50 |
| 2001-05-30 | 2,570,000 | 2,740,000 | 2,500,000 | 2,740,000 | 25 | 1,712.50 |
| 2001-05-29 | 2,500,000 | 2,550,000 | 2,320,000 | 2,550,000 | 44 | 1,593.75 |
| 2001-05-28 | 2,710,000 | 2,710,000 | 2,520,000 | 2,520,000 | 17 | 1,575 |
| 2001-05-25 | 2,840,000 | 2,880,000 | 2,750,000 | 2,750,000 | 14 | 1,718.75 |
| 2001-05-24 | 2,900,000 | 2,900,000 | 2,700,000 | 2,800,000 | 35 | 1,750 |
| 2001-05-23 | 2,950,000 | 2,950,000 | 2,800,000 | 2,900,000 | 46 | 1,812.50 |
| 2001-05-22 | 3,000,000 | 3,050,000 | 2,950,000 | 2,960,000 | 37 | 1,850 |
| 2001-05-21 | 3,100,000 | 3,100,000 | 3,050,000 | 3,050,000 | 8 | 1,906.25 |
| 2001-05-18 | 3,130,000 | 3,170,000 | 3,110,000 | 3,110,000 | 8 | 1,943.75 |
| 2001-05-17 | 3,150,000 | 3,200,000 | 3,110,000 | 3,130,000 | 11 | 1,956.25 |
| 2001-05-16 | 3,190,000 | 3,220,000 | 3,110,000 | 3,150,000 | 11 | 1,968.75 |
| 2001-05-15 | 3,250,000 | 3,330,000 | 3,080,000 | 3,190,000 | 68 | 1,993.75 |
| 2001-05-14 | 3,120,000 | 3,120,000 | 2,910,000 | 3,050,000 | 51 | 1,906.25 |
| 2001-05-11 | 3,300,000 | 3,300,000 | 3,220,000 | 3,290,000 | 13 | 2,056.25 |
| 2001-05-10 | 3,320,000 | 3,320,000 | 3,260,000 | 3,290,000 | 14 | 2,056.25 |
| 2001-05-09 | 3,270,000 | 3,340,000 | 3,270,000 | 3,320,000 | 13 | 2,075 |
| 2001-05-08 | 3,410,000 | 3,410,000 | 3,250,000 | 3,340,000 | 15 | 2,087.50 |
| 2001-05-07 | 3,470,000 | 3,470,000 | 3,310,000 | 3,420,000 | 15 | 2,137.50 |
| 2001-05-02 | 3,210,000 | 3,390,000 | 3,170,000 | 3,390,000 | 35 | 2,118.75 |
| 2001-05-01 | 3,230,000 | 3,300,000 | 3,150,000 | 3,220,000 | 22 | 2,012.50 |
| 2001-04-27 | 3,300,000 | 3,300,000 | 3,180,000 | 3,230,000 | 23 | 2,018.75 |
| 2001-04-26 | 3,280,000 | 3,320,000 | 3,210,000 | 3,320,000 | 33 | 2,075 |
| 2001-04-25 | 3,360,000 | 3,360,000 | 3,270,000 | 3,360,000 | 17 | 2,100 |
| 2001-04-24 | 3,400,000 | 3,400,000 | 3,310,000 | 3,380,000 | 27 | 2,112.50 |
| 2001-04-23 | 3,420,000 | 3,440,000 | 3,380,000 | 3,400,000 | 22 | 2,125 |
| 2001-04-20 | 3,450,000 | 3,540,000 | 3,400,000 | 3,460,000 | 20 | 2,162.50 |
| 2001-04-19 | 3,540,000 | 3,580,000 | 3,480,000 | 3,510,000 | 29 | 2,193.75 |
| 2001-04-18 | 3,590,000 | 3,590,000 | 3,480,000 | 3,500,000 | 30 | 2,187.50 |
| 2001-04-17 | 3,730,000 | 3,730,000 | 3,510,000 | 3,510,000 | 28 | 2,193.75 |
| 2001-04-16 | 3,590,000 | 3,700,000 | 3,550,000 | 3,700,000 | 74 | 2,312.50 |
| 2001-04-13 | 3,480,000 | 3,540,000 | 3,430,000 | 3,540,000 | 32 | 2,212.50 |
| 2001-04-12 | 3,550,000 | 3,550,000 | 3,400,000 | 3,480,000 | 19 | 2,175 |
| 2001-04-11 | 3,410,000 | 3,500,000 | 3,400,000 | 3,450,000 | 26 | 2,156.25 |
| 2001-04-10 | 3,460,000 | 3,500,000 | 3,310,000 | 3,310,000 | 29 | 2,068.75 |
| 2001-04-09 | 3,420,000 | 3,480,000 | 3,370,000 | 3,400,000 | 12 | 2,125 |
| 2001-04-06 | 3,690,000 | 3,740,000 | 3,450,000 | 3,580,000 | 38 | 2,237.50 |
| 2001-04-05 | 3,550,000 | 3,700,000 | 3,470,000 | 3,690,000 | 59 | 2,306.25 |
| 2001-04-04 | 3,400,000 | 3,450,000 | 3,250,000 | 3,450,000 | 35 | 2,156.25 |
| 2001-04-03 | 3,600,000 | 3,600,000 | 3,390,000 | 3,420,000 | 45 | 2,137.50 |
| 2001-04-02 | 3,650,000 | 3,650,000 | 3,600,000 | 3,600,000 | 34 | 2,250 |
| 2001-03-30 | 3,780,000 | 3,780,000 | 3,620,000 | 3,700,000 | 34 | 2,312.50 |
| 2001-03-29 | 3,600,000 | 3,800,000 | 3,600,000 | 3,780,000 | 27 | 2,362.50 |
| 2001-03-28 | 3,630,000 | 3,800,000 | 3,570,000 | 3,750,000 | 73 | 2,343.75 |
| 2001-03-27 | 3,800,000 | 3,800,000 | 3,640,000 | 3,640,000 | 29 | 2,275 |
| 2001-03-26 | 3,800,000 | 3,800,000 | 3,620,000 | 3,790,000 | 57 | 2,368.75 |
| 2001-03-23 | 3,800,000 | 3,800,000 | 3,710,000 | 3,800,000 | 24 | 2,375 |
| 2001-03-22 | 3,950,000 | 3,950,000 | 3,710,000 | 3,850,000 | 46 | 2,406.25 |
| 2001-03-21 | 3,850,000 | 3,900,000 | 3,670,000 | 3,900,000 | 75 | 2,437.50 |
| 2001-03-19 | 3,990,000 | 3,990,000 | 3,850,000 | 3,850,000 | 39 | 2,406.25 |
| 2001-03-16 | 4,010,000 | 4,150,000 | 4,000,000 | 4,000,000 | 89 | 2,500 |
| 2001-03-15 | 3,920,000 | 4,120,000 | 3,860,000 | 4,000,000 | 87 | 2,500 |
| 2001-03-14 | 4,230,000 | 4,250,000 | 4,000,000 | 4,100,000 | 149 | 2,562.50 |
| 2001-03-13 | 3,950,000 | 4,140,000 | 3,900,000 | 4,080,000 | 158 | 2,550 |
| 2001-03-12 | 4,100,000 | 4,400,000 | 4,080,000 | 4,250,000 | 293 | 2,656.25 |
| 2001-03-09 | 3,700,000 | 4,250,000 | 3,660,000 | 4,250,000 | 520 | 2,656.25 |
| 2001-03-08 | 3,880,000 | 3,890,000 | 3,770,000 | 3,800,000 | 90 | 2,375 |
| 2001-03-07 | 4,020,000 | 4,060,000 | 3,800,000 | 3,830,000 | 278 | 2,393.75 |
| 2001-03-06 | 3,350,000 | 3,770,000 | 3,350,000 | 3,770,000 | 192 | 2,356.25 |
| 2001-03-05 | 3,610,000 | 3,610,000 | 3,160,000 | 3,300,000 | 108 | 2,062.50 |
| 2001-03-02 | 3,610,000 | 3,850,000 | 3,580,000 | 3,660,000 | 190 | 2,287.50 |
| 2001-03-01 | 3,800,000 | 4,000,000 | 3,350,000 | 3,660,000 | 1,074 | 2,287.50 |
| 2001-02-28 | 3,500,000 | 4,000,000 | 3,500,000 | 3,810,000 | 2,913 | 2,381.25 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
