7885 タカノ(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 | 851 | 860 | 851 | 860 | 1,000 | 860 |
| 2001-12-27 | 890 | 890 | 870 | 870 | 600 | 870 |
| 2001-12-26 | 881 | 900 | 881 | 900 | 2,000 | 900 |
| 2001-12-25 | 930 | 930 | 881 | 881 | 9,500 | 881 |
| 2001-12-21 | 880 | 884 | 879 | 884 | 2,300 | 884 |
| 2001-12-20 | 875 | 875 | 875 | 875 | 800 | 875 |
| 2001-12-18 | 901 | 901 | 870 | 870 | 1,300 | 870 |
| 2001-12-17 | 919 | 919 | 900 | 900 | 900 | 900 |
| 2001-12-14 | 920 | 920 | 920 | 920 | 4,400 | 920 |
| 2001-12-13 | 874 | 894 | 868 | 894 | 1,200 | 894 |
| 2001-12-12 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2001-12-11 | 860 | 860 | 835 | 835 | 1,200 | 835 |
| 2001-12-10 | 890 | 890 | 860 | 860 | 3,800 | 860 |
| 2001-12-07 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2001-12-06 | 881 | 881 | 880 | 881 | 4,700 | 881 |
| 2001-12-05 | 881 | 885 | 880 | 881 | 3,500 | 881 |
| 2001-12-04 | 920 | 920 | 910 | 910 | 400 | 910 |
| 2001-12-03 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2001-11-30 | 920 | 920 | 910 | 920 | 1,300 | 920 |
| 2001-11-29 | 910 | 915 | 910 | 910 | 1,500 | 910 |
| 2001-11-28 | 910 | 910 | 910 | 910 | 2,100 | 910 |
| 2001-11-26 | 920 | 925 | 920 | 920 | 3,600 | 920 |
| 2001-11-22 | 890 | 893 | 890 | 890 | 800 | 890 |
| 2001-11-21 | 880 | 900 | 880 | 890 | 800 | 890 |
| 2001-11-20 | 900 | 923 | 900 | 923 | 4,800 | 923 |
| 2001-11-19 | 900 | 900 | 899 | 899 | 400 | 899 |
| 2001-11-16 | 890 | 890 | 879 | 879 | 4,000 | 879 |
| 2001-11-15 | 890 | 900 | 890 | 899 | 6,300 | 899 |
| 2001-11-14 | 900 | 905 | 880 | 885 | 5,500 | 885 |
| 2001-11-13 | 900 | 900 | 881 | 881 | 2,600 | 881 |
| 2001-11-12 | 930 | 930 | 905 | 905 | 2,000 | 905 |
| 2001-11-09 | 939 | 939 | 931 | 931 | 1,800 | 931 |
| 2001-11-08 | 939 | 940 | 938 | 940 | 1,200 | 940 |
| 2001-11-07 | 940 | 940 | 940 | 940 | 1,700 | 940 |
| 2001-11-06 | 959 | 959 | 945 | 947 | 6,400 | 947 |
| 2001-11-05 | 955 | 959 | 955 | 959 | 500 | 959 |
| 2001-11-02 | 965 | 965 | 960 | 960 | 1,800 | 960 |
| 2001-11-01 | 970 | 970 | 965 | 965 | 400 | 965 |
| 2001-10-31 | 975 | 975 | 955 | 960 | 3,700 | 960 |
| 2001-10-30 | 978 | 978 | 973 | 973 | 4,100 | 973 |
| 2001-10-29 | 975 | 977 | 975 | 975 | 4,700 | 975 |
| 2001-10-26 | 980 | 980 | 974 | 975 | 10,100 | 975 |
| 2001-10-25 | 981 | 1,000 | 975 | 975 | 9,500 | 975 |
| 2001-10-24 | 971 | 978 | 970 | 975 | 9,800 | 975 |
| 2001-10-23 | 980 | 980 | 980 | 980 | 1,300 | 980 |
| 2001-10-22 | 980 | 980 | 970 | 980 | 4,200 | 980 |
| 2001-10-19 | 991 | 991 | 965 | 980 | 3,700 | 980 |
| 2001-10-18 | 990 | 990 | 983 | 983 | 700 | 983 |
| 2001-10-17 | 980 | 1,000 | 980 | 990 | 3,100 | 990 |
| 2001-10-16 | 1,000 | 1,000 | 960 | 960 | 2,200 | 960 |
| 2001-10-15 | 950 | 1,010 | 950 | 1,010 | 7,500 | 1,010 |
| 2001-10-12 | 1,010 | 1,010 | 1,000 | 1,010 | 700 | 1,010 |
| 2001-10-11 | 1,010 | 1,010 | 1,000 | 1,010 | 1,600 | 1,010 |
| 2001-10-10 | 1,020 | 1,020 | 1,000 | 1,020 | 800 | 1,020 |
| 2001-10-09 | 1,030 | 1,030 | 1,020 | 1,030 | 1,100 | 1,030 |
| 2001-10-05 | 1,053 | 1,053 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2001-10-04 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2001-10-03 | 1,051 | 1,051 | 1,050 | 1,050 | 500 | 1,050 |
| 2001-10-02 | 1,119 | 1,119 | 1,036 | 1,050 | 2,200 | 1,050 |
| 2001-09-27 | 1,139 | 1,139 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2001-09-25 | 1,169 | 1,169 | 1,169 | 1,169 | 1,200 | 1,169 |
| 2001-09-21 | 1,101 | 1,101 | 1,020 | 1,089 | 5,400 | 1,089 |
| 2001-09-20 | 1,089 | 1,101 | 1,089 | 1,101 | 1,900 | 1,101 |
| 2001-09-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2001-09-18 | 1,011 | 1,020 | 999 | 1,000 | 4,100 | 1,000 |
| 2001-09-17 | 1,021 | 1,047 | 991 | 991 | 6,800 | 991 |
| 2001-09-14 | 991 | 991 | 991 | 991 | 1,300 | 991 |
| 2001-09-13 | 950 | 951 | 941 | 941 | 4,300 | 941 |
| 2001-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2001-09-11 | 1,100 | 1,110 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2001-09-10 | 1,109 | 1,110 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2001-09-07 | 1,130 | 1,162 | 1,100 | 1,101 | 2,100 | 1,101 |
| 2001-09-06 | 1,170 | 1,170 | 1,110 | 1,110 | 2,400 | 1,110 |
| 2001-09-05 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2001-09-04 | 1,202 | 1,202 | 1,179 | 1,180 | 900 | 1,180 |
| 2001-09-03 | 1,220 | 1,220 | 1,201 | 1,201 | 1,300 | 1,201 |
| 2001-08-31 | 1,219 | 1,220 | 1,200 | 1,220 | 5,300 | 1,220 |
| 2001-08-30 | 1,250 | 1,270 | 1,201 | 1,201 | 2,600 | 1,201 |
| 2001-08-29 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2001-08-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2001-08-23 | 1,260 | 1,261 | 1,260 | 1,261 | 300 | 1,261 |
| 2001-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2001-08-21 | 1,296 | 1,301 | 1,260 | 1,300 | 7,300 | 1,300 |
| 2001-08-20 | 1,310 | 1,310 | 1,250 | 1,250 | 1,900 | 1,250 |
| 2001-08-17 | 1,305 | 1,305 | 1,305 | 1,305 | 900 | 1,305 |
| 2001-08-15 | 1,323 | 1,323 | 1,310 | 1,310 | 1,400 | 1,310 |
| 2001-08-14 | 1,250 | 1,325 | 1,250 | 1,325 | 4,100 | 1,325 |
| 2001-08-13 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2001-08-10 | 1,296 | 1,296 | 1,290 | 1,290 | 1,300 | 1,290 |
| 2001-08-09 | 1,325 | 1,325 | 1,290 | 1,290 | 600 | 1,290 |
| 2001-08-08 | 1,291 | 1,291 | 1,291 | 1,291 | 400 | 1,291 |
| 2001-08-06 | 1,342 | 1,342 | 1,290 | 1,330 | 5,200 | 1,330 |
| 2001-08-03 | 1,303 | 1,338 | 1,300 | 1,338 | 1,500 | 1,338 |
| 2001-08-02 | 1,338 | 1,340 | 1,338 | 1,340 | 1,200 | 1,340 |
| 2001-08-01 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2001-07-31 | 1,240 | 1,330 | 1,200 | 1,300 | 11,900 | 1,300 |
| 2001-07-30 | 1,290 | 1,290 | 1,220 | 1,220 | 5,800 | 1,220 |
| 2001-07-27 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2001-07-26 | 1,300 | 1,300 | 1,280 | 1,291 | 13,900 | 1,291 |
| 2001-07-25 | 1,320 | 1,340 | 1,300 | 1,300 | 3,700 | 1,300 |
| 2001-07-24 | 1,300 | 1,315 | 1,300 | 1,300 | 1,400 | 1,300 |
| 2001-07-23 | 1,311 | 1,315 | 1,311 | 1,315 | 1,100 | 1,315 |
| 2001-07-19 | 1,350 | 1,350 | 1,311 | 1,330 | 4,500 | 1,330 |
| 2001-07-18 | 1,385 | 1,385 | 1,320 | 1,330 | 5,600 | 1,330 |
| 2001-07-17 | 1,330 | 1,350 | 1,330 | 1,345 | 1,700 | 1,345 |
| 2001-07-16 | 1,300 | 1,350 | 1,300 | 1,320 | 9,000 | 1,320 |
| 2001-07-13 | 1,440 | 1,440 | 1,390 | 1,399 | 2,400 | 1,399 |
| 2001-07-12 | 1,381 | 1,440 | 1,381 | 1,440 | 900 | 1,440 |
| 2001-07-11 | 1,440 | 1,445 | 1,430 | 1,440 | 10,200 | 1,440 |
| 2001-07-10 | 1,400 | 1,400 | 1,350 | 1,400 | 9,300 | 1,400 |
| 2001-07-09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,300 | 1,400 |
| 2001-07-06 | 1,440 | 1,441 | 1,395 | 1,400 | 5,600 | 1,400 |
| 2001-07-05 | 1,501 | 1,501 | 1,441 | 1,446 | 6,200 | 1,446 |
| 2001-07-04 | 1,550 | 1,550 | 1,500 | 1,500 | 5,200 | 1,500 |
| 2001-07-03 | 1,578 | 1,578 | 1,517 | 1,518 | 3,200 | 1,518 |
| 2001-07-02 | 1,578 | 1,578 | 1,578 | 1,578 | 2,100 | 1,578 |
| 2001-06-29 | 1,520 | 1,580 | 1,520 | 1,580 | 7,000 | 1,580 |
| 2001-06-28 | 1,502 | 1,505 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-06-27 | 1,548 | 1,548 | 1,535 | 1,539 | 700 | 1,539 |
| 2001-06-26 | 1,539 | 1,540 | 1,510 | 1,540 | 2,200 | 1,540 |
| 2001-06-25 | 1,560 | 1,560 | 1,510 | 1,510 | 3,300 | 1,510 |
| 2001-06-22 | 1,558 | 1,560 | 1,542 | 1,542 | 4,500 | 1,542 |
| 2001-06-21 | 1,511 | 1,543 | 1,511 | 1,542 | 800 | 1,542 |
| 2001-06-20 | 1,560 | 1,560 | 1,510 | 1,510 | 11,600 | 1,510 |
| 2001-06-19 | 1,581 | 1,581 | 1,570 | 1,580 | 5,200 | 1,580 |
| 2001-06-18 | 1,580 | 1,580 | 1,580 | 1,580 | 10,100 | 1,580 |
| 2001-06-15 | 1,592 | 1,598 | 1,550 | 1,590 | 5,700 | 1,590 |
| 2001-06-14 | 1,510 | 1,599 | 1,510 | 1,550 | 7,800 | 1,550 |
| 2001-06-13 | 1,600 | 1,600 | 1,590 | 1,590 | 500 | 1,590 |
| 2001-06-12 | 1,630 | 1,630 | 1,600 | 1,605 | 10,100 | 1,605 |
| 2001-06-11 | 1,600 | 1,610 | 1,600 | 1,610 | 5,800 | 1,610 |
| 2001-06-08 | 1,600 | 1,640 | 1,600 | 1,630 | 2,500 | 1,630 |
| 2001-06-07 | 1,570 | 1,640 | 1,570 | 1,610 | 2,900 | 1,610 |
| 2001-06-06 | 1,610 | 1,640 | 1,510 | 1,601 | 18,200 | 1,601 |
| 2001-06-05 | 1,572 | 1,600 | 1,550 | 1,600 | 12,300 | 1,600 |
| 2001-06-04 | 1,600 | 1,610 | 1,600 | 1,600 | 3,800 | 1,600 |
| 2001-06-01 | 1,630 | 1,630 | 1,590 | 1,600 | 13,300 | 1,600 |
| 2001-05-31 | 1,595 | 1,650 | 1,590 | 1,650 | 22,400 | 1,650 |
| 2001-05-30 | 1,550 | 1,560 | 1,470 | 1,550 | 13,800 | 1,550 |
| 2001-05-29 | 1,600 | 1,600 | 1,530 | 1,580 | 4,400 | 1,580 |
| 2001-05-28 | 1,600 | 1,600 | 1,550 | 1,600 | 4,200 | 1,600 |
| 2001-05-25 | 1,660 | 1,740 | 1,640 | 1,640 | 6,800 | 1,640 |
| 2001-05-24 | 1,778 | 1,778 | 1,720 | 1,720 | 7,400 | 1,720 |
| 2001-05-23 | 1,769 | 1,788 | 1,760 | 1,788 | 22,100 | 1,788 |
| 2001-05-22 | 1,752 | 1,770 | 1,730 | 1,770 | 32,700 | 1,770 |
| 2001-05-21 | 1,745 | 1,770 | 1,730 | 1,750 | 17,200 | 1,750 |
| 2001-05-18 | 1,720 | 1,750 | 1,710 | 1,750 | 43,200 | 1,750 |
| 2001-05-17 | 1,710 | 1,729 | 1,660 | 1,720 | 27,000 | 1,720 |
| 2001-05-16 | 1,700 | 1,740 | 1,660 | 1,725 | 84,100 | 1,725 |
| 2001-05-15 | 1,620 | 1,700 | 1,620 | 1,700 | 58,200 | 1,700 |
| 2001-05-14 | 1,570 | 1,650 | 1,570 | 1,650 | 18,300 | 1,650 |
| 2001-05-11 | 1,590 | 1,650 | 1,590 | 1,610 | 39,900 | 1,610 |
| 2001-05-10 | 1,560 | 1,600 | 1,560 | 1,590 | 9,500 | 1,590 |
| 2001-05-09 | 1,630 | 1,630 | 1,565 | 1,600 | 21,000 | 1,600 |
| 2001-05-08 | 1,540 | 1,670 | 1,540 | 1,630 | 117,500 | 1,630 |
| 2001-05-07 | 1,530 | 1,555 | 1,530 | 1,550 | 13,000 | 1,550 |
| 2001-05-02 | 1,521 | 1,545 | 1,520 | 1,537 | 31,300 | 1,537 |
| 2001-05-01 | 1,500 | 1,540 | 1,500 | 1,535 | 19,900 | 1,535 |
| 2001-04-27 | 1,530 | 1,539 | 1,500 | 1,520 | 9,300 | 1,520 |
| 2001-04-26 | 1,500 | 1,539 | 1,500 | 1,530 | 11,100 | 1,530 |
| 2001-04-25 | 1,560 | 1,570 | 1,510 | 1,520 | 11,000 | 1,520 |
| 2001-04-24 | 1,500 | 1,560 | 1,440 | 1,560 | 18,500 | 1,560 |
| 2001-04-23 | 1,579 | 1,579 | 1,550 | 1,570 | 4,200 | 1,570 |
| 2001-04-20 | 1,587 | 1,587 | 1,510 | 1,580 | 13,300 | 1,580 |
| 2001-04-19 | 1,580 | 1,589 | 1,499 | 1,587 | 19,600 | 1,587 |
| 2001-04-18 | 1,590 | 1,590 | 1,550 | 1,588 | 5,900 | 1,588 |
| 2001-04-17 | 1,600 | 1,600 | 1,570 | 1,590 | 12,400 | 1,590 |
| 2001-04-16 | 1,580 | 1,630 | 1,570 | 1,615 | 20,000 | 1,615 |
| 2001-04-13 | 1,550 | 1,640 | 1,520 | 1,640 | 87,100 | 1,640 |
| 2001-04-12 | 1,550 | 1,570 | 1,525 | 1,550 | 20,200 | 1,550 |
| 2001-04-11 | 1,500 | 1,580 | 1,481 | 1,580 | 37,800 | 1,580 |
| 2001-04-10 | 1,475 | 1,481 | 1,450 | 1,481 | 19,700 | 1,481 |
| 2001-04-09 | 1,420 | 1,476 | 1,420 | 1,475 | 14,500 | 1,475 |
| 2001-04-06 | 1,370 | 1,420 | 1,370 | 1,420 | 6,700 | 1,420 |
| 2001-04-05 | 1,400 | 1,400 | 1,360 | 1,400 | 11,600 | 1,400 |
| 2001-04-04 | 1,350 | 1,400 | 1,350 | 1,400 | 3,900 | 1,400 |
| 2001-04-03 | 1,389 | 1,389 | 1,355 | 1,380 | 2,600 | 1,380 |
| 2001-04-02 | 1,394 | 1,394 | 1,365 | 1,393 | 400 | 1,393 |
| 2001-03-30 | 1,400 | 1,400 | 1,380 | 1,400 | 2,100 | 1,400 |
| 2001-03-29 | 1,400 | 1,418 | 1,370 | 1,400 | 2,800 | 1,400 |
| 2001-03-28 | 1,370 | 1,420 | 1,370 | 1,420 | 9,700 | 1,420 |
| 2001-03-27 | 1,383 | 1,400 | 1,340 | 1,360 | 4,300 | 1,360 |
| 2001-03-26 | 1,340 | 1,370 | 1,330 | 1,340 | 13,000 | 1,340 |
| 2001-03-23 | 1,340 | 1,350 | 1,300 | 1,340 | 14,700 | 1,340 |
| 2001-03-22 | 1,350 | 1,350 | 1,316 | 1,316 | 1,700 | 1,316 |
| 2001-03-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,900 | 1,350 |
| 2001-03-19 | 1,369 | 1,369 | 1,350 | 1,350 | 3,800 | 1,350 |
| 2001-03-16 | 1,370 | 1,390 | 1,370 | 1,390 | 7,500 | 1,390 |
| 2001-03-15 | 1,399 | 1,399 | 1,340 | 1,350 | 3,500 | 1,350 |
| 2001-03-14 | 1,350 | 1,400 | 1,350 | 1,370 | 9,700 | 1,370 |
| 2001-03-13 | 1,370 | 1,370 | 1,300 | 1,370 | 5,700 | 1,370 |
| 2001-03-12 | 1,340 | 1,400 | 1,340 | 1,400 | 3,900 | 1,400 |
| 2001-03-09 | 1,350 | 1,400 | 1,350 | 1,350 | 4,400 | 1,350 |
| 2001-03-08 | 1,400 | 1,400 | 1,370 | 1,400 | 1,500 | 1,400 |
| 2001-03-07 | 1,420 | 1,420 | 1,370 | 1,400 | 10,000 | 1,400 |
| 2001-03-06 | 1,400 | 1,400 | 1,360 | 1,400 | 9,900 | 1,400 |
| 2001-03-05 | 1,415 | 1,415 | 1,350 | 1,390 | 4,500 | 1,390 |
| 2001-03-02 | 1,350 | 1,375 | 1,350 | 1,375 | 2,000 | 1,375 |
| 2001-03-01 | 1,400 | 1,400 | 1,350 | 1,355 | 7,900 | 1,355 |
| 2001-02-28 | 1,399 | 1,420 | 1,385 | 1,391 | 12,100 | 1,391 |
| 2001-02-27 | 1,370 | 1,399 | 1,370 | 1,399 | 14,000 | 1,399 |
| 2001-02-26 | 1,300 | 1,350 | 1,285 | 1,340 | 12,700 | 1,340 |
| 2001-02-23 | 1,301 | 1,301 | 1,270 | 1,270 | 5,400 | 1,270 |
| 2001-02-22 | 1,330 | 1,330 | 1,300 | 1,300 | 4,500 | 1,300 |
| 2001-02-21 | 1,345 | 1,345 | 1,326 | 1,330 | 10,000 | 1,330 |
| 2001-02-20 | 1,370 | 1,370 | 1,342 | 1,345 | 3,900 | 1,345 |
| 2001-02-19 | 1,380 | 1,380 | 1,350 | 1,350 | 4,200 | 1,350 |
| 2001-02-16 | 1,380 | 1,380 | 1,350 | 1,380 | 4,700 | 1,380 |
| 2001-02-15 | 1,409 | 1,409 | 1,380 | 1,390 | 2,200 | 1,390 |
| 2001-02-14 | 1,410 | 1,410 | 1,350 | 1,409 | 8,200 | 1,409 |
| 2001-02-13 | 1,420 | 1,420 | 1,399 | 1,418 | 2,300 | 1,418 |
| 2001-02-09 | 1,420 | 1,440 | 1,411 | 1,420 | 9,100 | 1,420 |
| 2001-02-08 | 1,409 | 1,445 | 1,390 | 1,420 | 33,400 | 1,420 |
| 2001-02-07 | 1,370 | 1,475 | 1,340 | 1,449 | 42,200 | 1,449 |
| 2001-02-06 | 1,340 | 1,340 | 1,310 | 1,310 | 6,100 | 1,310 |
| 2001-02-05 | 1,311 | 1,350 | 1,310 | 1,350 | 8,300 | 1,350 |
| 2001-02-02 | 1,300 | 1,350 | 1,300 | 1,350 | 3,200 | 1,350 |
| 2001-02-01 | 1,329 | 1,329 | 1,329 | 1,329 | 100 | 1,329 |
| 2001-01-31 | 1,300 | 1,310 | 1,300 | 1,300 | 2,200 | 1,300 |
| 2001-01-30 | 1,310 | 1,340 | 1,301 | 1,320 | 3,200 | 1,320 |
| 2001-01-29 | 1,320 | 1,340 | 1,310 | 1,340 | 1,300 | 1,340 |
| 2001-01-26 | 1,340 | 1,340 | 1,325 | 1,335 | 3,500 | 1,335 |
| 2001-01-25 | 1,340 | 1,350 | 1,300 | 1,340 | 5,500 | 1,340 |
| 2001-01-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,800 | 1,340 |
| 2001-01-23 | 1,300 | 1,340 | 1,300 | 1,340 | 1,400 | 1,340 |
| 2001-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2001-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 1,300 |
| 2001-01-18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2001-01-17 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2001-01-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2001-01-15 | 1,340 | 1,340 | 1,320 | 1,340 | 5,600 | 1,340 |
| 2001-01-12 | 1,301 | 1,340 | 1,301 | 1,340 | 1,200 | 1,340 |
| 2001-01-11 | 1,301 | 1,302 | 1,301 | 1,301 | 2,200 | 1,301 |
| 2001-01-10 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2001-01-09 | 1,310 | 1,320 | 1,310 | 1,310 | 5,800 | 1,310 |
| 2001-01-05 | 1,321 | 1,330 | 1,310 | 1,310 | 1,200 | 1,310 |
| 2001-01-04 | 1,370 | 1,370 | 1,301 | 1,301 | 200 | 1,301 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
