7966 リンテック(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 | 798 | 809 | 798 | 809 | 22,000 | 809 |
| 2001-12-27 | 792 | 792 | 780 | 789 | 17,000 | 789 |
| 2001-12-26 | 796 | 797 | 781 | 782 | 15,000 | 782 |
| 2001-12-25 | 800 | 800 | 781 | 796 | 32,000 | 796 |
| 2001-12-21 | 797 | 800 | 790 | 794 | 22,000 | 794 |
| 2001-12-20 | 780 | 800 | 780 | 800 | 53,000 | 800 |
| 2001-12-19 | 756 | 780 | 756 | 780 | 50,000 | 780 |
| 2001-12-18 | 759 | 759 | 754 | 756 | 21,000 | 756 |
| 2001-12-17 | 785 | 785 | 760 | 760 | 25,000 | 760 |
| 2001-12-14 | 783 | 788 | 783 | 785 | 89,000 | 785 |
| 2001-12-13 | 806 | 809 | 793 | 793 | 46,000 | 793 |
| 2001-12-12 | 795 | 819 | 795 | 804 | 55,000 | 804 |
| 2001-12-11 | 819 | 819 | 795 | 795 | 104,000 | 795 |
| 2001-12-10 | 799 | 799 | 790 | 799 | 32,000 | 799 |
| 2001-12-07 | 780 | 798 | 780 | 795 | 26,000 | 795 |
| 2001-12-06 | 783 | 794 | 778 | 788 | 18,000 | 788 |
| 2001-12-05 | 788 | 796 | 784 | 784 | 19,000 | 784 |
| 2001-12-04 | 779 | 788 | 771 | 788 | 21,000 | 788 |
| 2001-12-03 | 805 | 805 | 769 | 779 | 39,000 | 779 |
| 2001-11-30 | 805 | 805 | 794 | 795 | 24,000 | 795 |
| 2001-11-29 | 807 | 807 | 800 | 805 | 24,000 | 805 |
| 2001-11-28 | 810 | 810 | 801 | 805 | 21,000 | 805 |
| 2001-11-27 | 830 | 830 | 795 | 819 | 20,000 | 819 |
| 2001-11-26 | 835 | 836 | 820 | 830 | 54,000 | 830 |
| 2001-11-22 | 813 | 815 | 808 | 815 | 47,000 | 815 |
| 2001-11-21 | 785 | 818 | 784 | 813 | 129,000 | 813 |
| 2001-11-20 | 776 | 784 | 776 | 784 | 30,000 | 784 |
| 2001-11-19 | 771 | 781 | 771 | 774 | 15,000 | 774 |
| 2001-11-16 | 770 | 780 | 763 | 772 | 41,000 | 772 |
| 2001-11-15 | 750 | 769 | 750 | 769 | 48,000 | 769 |
| 2001-11-14 | 751 | 759 | 751 | 759 | 20,000 | 759 |
| 2001-11-13 | 759 | 759 | 748 | 749 | 16,000 | 749 |
| 2001-11-12 | 749 | 775 | 749 | 759 | 27,000 | 759 |
| 2001-11-09 | 741 | 751 | 741 | 749 | 28,000 | 749 |
| 2001-11-08 | 769 | 769 | 758 | 765 | 38,000 | 765 |
| 2001-11-07 | 784 | 785 | 770 | 770 | 30,000 | 770 |
| 2001-11-06 | 800 | 800 | 780 | 783 | 26,000 | 783 |
| 2001-11-05 | 800 | 800 | 776 | 798 | 36,000 | 798 |
| 2001-11-02 | 794 | 801 | 793 | 800 | 41,000 | 800 |
| 2001-11-01 | 819 | 823 | 795 | 795 | 55,000 | 795 |
| 2001-10-31 | 819 | 820 | 811 | 819 | 85,000 | 819 |
| 2001-10-30 | 825 | 828 | 816 | 820 | 71,000 | 820 |
| 2001-10-29 | 854 | 855 | 829 | 830 | 33,000 | 830 |
| 2001-10-26 | 865 | 872 | 864 | 867 | 38,000 | 867 |
| 2001-10-25 | 868 | 868 | 850 | 865 | 87,000 | 865 |
| 2001-10-24 | 849 | 858 | 849 | 858 | 58,000 | 858 |
| 2001-10-23 | 847 | 850 | 847 | 849 | 46,000 | 849 |
| 2001-10-22 | 840 | 852 | 840 | 848 | 49,000 | 848 |
| 2001-10-19 | 850 | 852 | 840 | 850 | 54,000 | 850 |
| 2001-10-18 | 840 | 850 | 831 | 850 | 50,000 | 850 |
| 2001-10-17 | 827 | 845 | 827 | 838 | 27,000 | 838 |
| 2001-10-16 | 840 | 840 | 826 | 837 | 27,000 | 837 |
| 2001-10-15 | 840 | 850 | 835 | 846 | 19,000 | 846 |
| 2001-10-12 | 855 | 855 | 840 | 853 | 44,000 | 853 |
| 2001-10-11 | 855 | 856 | 854 | 855 | 45,000 | 855 |
| 2001-10-10 | 857 | 857 | 856 | 856 | 20,000 | 856 |
| 2001-10-09 | 870 | 871 | 850 | 857 | 41,000 | 857 |
| 2001-10-05 | 860 | 879 | 858 | 870 | 41,000 | 870 |
| 2001-10-04 | 891 | 891 | 861 | 864 | 50,000 | 864 |
| 2001-10-03 | 911 | 920 | 890 | 891 | 44,000 | 891 |
| 2001-10-02 | 901 | 911 | 875 | 911 | 34,000 | 911 |
| 2001-10-01 | 887 | 907 | 878 | 901 | 75,000 | 901 |
| 2001-09-28 | 851 | 880 | 851 | 867 | 62,000 | 867 |
| 2001-09-27 | 815 | 847 | 815 | 847 | 35,000 | 847 |
| 2001-09-26 | 830 | 855 | 801 | 825 | 63,000 | 825 |
| 2001-09-25 | 854 | 854 | 819 | 829 | 70,000 | 829 |
| 2001-09-21 | 808 | 811 | 800 | 800 | 23,000 | 800 |
| 2001-09-20 | 822 | 822 | 805 | 820 | 62,000 | 820 |
| 2001-09-19 | 815 | 824 | 808 | 822 | 71,000 | 822 |
| 2001-09-18 | 785 | 818 | 785 | 818 | 26,000 | 818 |
| 2001-09-17 | 800 | 816 | 785 | 785 | 30,000 | 785 |
| 2001-09-14 | 803 | 818 | 799 | 818 | 52,000 | 818 |
| 2001-09-13 | 775 | 785 | 774 | 783 | 108,000 | 783 |
| 2001-09-12 | 800 | 814 | 785 | 785 | 39,000 | 785 |
| 2001-09-11 | 843 | 843 | 825 | 835 | 158,000 | 835 |
| 2001-09-10 | 885 | 900 | 850 | 853 | 43,000 | 853 |
| 2001-09-07 | 905 | 905 | 891 | 895 | 32,000 | 895 |
| 2001-09-06 | 897 | 902 | 888 | 900 | 135,000 | 900 |
| 2001-09-05 | 911 | 911 | 890 | 900 | 57,000 | 900 |
| 2001-09-04 | 902 | 914 | 898 | 913 | 42,000 | 913 |
| 2001-09-03 | 926 | 932 | 915 | 918 | 56,000 | 918 |
| 2001-08-31 | 928 | 932 | 914 | 932 | 32,000 | 932 |
| 2001-08-30 | 919 | 930 | 911 | 930 | 68,000 | 930 |
| 2001-08-29 | 949 | 950 | 918 | 919 | 50,000 | 919 |
| 2001-08-28 | 954 | 956 | 947 | 949 | 39,000 | 949 |
| 2001-08-27 | 979 | 979 | 950 | 953 | 26,000 | 953 |
| 2001-08-24 | 955 | 958 | 949 | 949 | 42,000 | 949 |
| 2001-08-23 | 965 | 966 | 955 | 955 | 19,000 | 955 |
| 2001-08-22 | 955 | 963 | 955 | 963 | 12,000 | 963 |
| 2001-08-21 | 958 | 961 | 958 | 960 | 10,000 | 960 |
| 2001-08-20 | 951 | 966 | 951 | 958 | 26,000 | 958 |
| 2001-08-17 | 978 | 978 | 960 | 971 | 45,000 | 971 |
| 2001-08-16 | 980 | 990 | 973 | 978 | 36,000 | 978 |
| 2001-08-15 | 998 | 998 | 993 | 995 | 48,000 | 995 |
| 2001-08-14 | 981 | 992 | 981 | 988 | 59,000 | 988 |
| 2001-08-13 | 1,010 | 1,010 | 980 | 980 | 33,000 | 980 |
| 2001-08-10 | 985 | 994 | 980 | 990 | 101,000 | 990 |
| 2001-08-09 | 1,000 | 1,002 | 987 | 987 | 106,000 | 987 |
| 2001-08-08 | 1,005 | 1,005 | 1,000 | 1,000 | 138,000 | 1,000 |
| 2001-08-07 | 1,011 | 1,011 | 996 | 1,000 | 283,000 | 1,000 |
| 2001-08-06 | 1,030 | 1,030 | 1,010 | 1,020 | 48,000 | 1,020 |
| 2001-08-03 | 1,035 | 1,036 | 1,025 | 1,030 | 112,000 | 1,030 |
| 2001-08-02 | 1,029 | 1,043 | 1,025 | 1,040 | 105,000 | 1,040 |
| 2001-08-01 | 1,029 | 1,030 | 1,021 | 1,027 | 80,000 | 1,027 |
| 2001-07-31 | 1,012 | 1,029 | 1,012 | 1,029 | 75,000 | 1,029 |
| 2001-07-30 | 1,031 | 1,031 | 1,016 | 1,016 | 115,000 | 1,016 |
| 2001-07-27 | 1,061 | 1,061 | 1,030 | 1,041 | 90,000 | 1,041 |
| 2001-07-26 | 1,085 | 1,085 | 1,061 | 1,081 | 141,000 | 1,081 |
| 2001-07-25 | 1,096 | 1,099 | 1,085 | 1,092 | 150,000 | 1,092 |
| 2001-07-24 | 1,090 | 1,110 | 1,090 | 1,096 | 102,000 | 1,096 |
| 2001-07-23 | 1,140 | 1,140 | 1,111 | 1,116 | 39,000 | 1,116 |
| 2001-07-19 | 1,150 | 1,151 | 1,111 | 1,111 | 50,000 | 1,111 |
| 2001-07-18 | 1,138 | 1,150 | 1,136 | 1,150 | 140,000 | 1,150 |
| 2001-07-17 | 1,140 | 1,140 | 1,120 | 1,120 | 16,000 | 1,120 |
| 2001-07-16 | 1,115 | 1,135 | 1,115 | 1,120 | 14,000 | 1,120 |
| 2001-07-13 | 1,141 | 1,150 | 1,121 | 1,121 | 19,000 | 1,121 |
| 2001-07-12 | 1,145 | 1,145 | 1,128 | 1,134 | 71,000 | 1,134 |
| 2001-07-11 | 1,139 | 1,142 | 1,119 | 1,125 | 31,000 | 1,125 |
| 2001-07-10 | 1,106 | 1,126 | 1,106 | 1,119 | 25,000 | 1,119 |
| 2001-07-09 | 1,119 | 1,119 | 1,101 | 1,103 | 49,000 | 1,103 |
| 2001-07-06 | 1,155 | 1,162 | 1,128 | 1,139 | 19,000 | 1,139 |
| 2001-07-05 | 1,179 | 1,179 | 1,154 | 1,175 | 79,000 | 1,175 |
| 2001-07-04 | 1,179 | 1,179 | 1,145 | 1,145 | 25,000 | 1,145 |
| 2001-07-03 | 1,175 | 1,180 | 1,170 | 1,180 | 103,000 | 1,180 |
| 2001-07-02 | 1,147 | 1,148 | 1,142 | 1,148 | 70,000 | 1,148 |
| 2001-06-29 | 1,150 | 1,167 | 1,131 | 1,148 | 49,000 | 1,148 |
| 2001-06-28 | 1,149 | 1,152 | 1,111 | 1,131 | 49,000 | 1,131 |
| 2001-06-27 | 1,180 | 1,180 | 1,162 | 1,169 | 30,000 | 1,169 |
| 2001-06-26 | 1,182 | 1,186 | 1,176 | 1,180 | 24,000 | 1,180 |
| 2001-06-25 | 1,183 | 1,195 | 1,180 | 1,186 | 88,000 | 1,186 |
| 2001-06-22 | 1,146 | 1,172 | 1,146 | 1,172 | 201,000 | 1,172 |
| 2001-06-21 | 1,131 | 1,141 | 1,115 | 1,139 | 235,000 | 1,139 |
| 2001-06-20 | 1,163 | 1,163 | 1,142 | 1,142 | 34,000 | 1,142 |
| 2001-06-19 | 1,160 | 1,170 | 1,151 | 1,164 | 159,000 | 1,164 |
| 2001-06-18 | 1,140 | 1,155 | 1,140 | 1,150 | 86,000 | 1,150 |
| 2001-06-15 | 1,123 | 1,128 | 1,110 | 1,125 | 149,000 | 1,125 |
| 2001-06-14 | 1,147 | 1,155 | 1,135 | 1,143 | 167,000 | 1,143 |
| 2001-06-13 | 1,119 | 1,154 | 1,119 | 1,150 | 368,000 | 1,150 |
| 2001-06-12 | 1,112 | 1,130 | 1,108 | 1,119 | 239,000 | 1,119 |
| 2001-06-11 | 1,114 | 1,120 | 1,100 | 1,118 | 252,000 | 1,118 |
| 2001-06-08 | 1,035 | 1,080 | 1,035 | 1,074 | 153,000 | 1,074 |
| 2001-06-07 | 1,034 | 1,039 | 1,032 | 1,035 | 42,000 | 1,035 |
| 2001-06-06 | 1,031 | 1,044 | 1,031 | 1,033 | 31,000 | 1,033 |
| 2001-06-05 | 1,056 | 1,056 | 1,031 | 1,044 | 108,000 | 1,044 |
| 2001-06-04 | 1,056 | 1,057 | 1,046 | 1,056 | 61,000 | 1,056 |
| 2001-06-01 | 1,051 | 1,051 | 1,037 | 1,044 | 75,000 | 1,044 |
| 2001-05-31 | 1,021 | 1,045 | 1,020 | 1,030 | 62,000 | 1,030 |
| 2001-05-30 | 1,041 | 1,041 | 1,026 | 1,027 | 58,000 | 1,027 |
| 2001-05-29 | 1,045 | 1,048 | 1,033 | 1,041 | 76,000 | 1,041 |
| 2001-05-28 | 1,044 | 1,044 | 1,015 | 1,033 | 189,000 | 1,033 |
| 2001-05-25 | 1,054 | 1,054 | 1,040 | 1,044 | 123,000 | 1,044 |
| 2001-05-24 | 1,060 | 1,060 | 1,051 | 1,052 | 92,000 | 1,052 |
| 2001-05-23 | 1,055 | 1,070 | 1,054 | 1,064 | 60,000 | 1,064 |
| 2001-05-22 | 1,075 | 1,075 | 1,055 | 1,055 | 113,000 | 1,055 |
| 2001-05-21 | 1,061 | 1,080 | 1,055 | 1,055 | 69,000 | 1,055 |
| 2001-05-18 | 1,074 | 1,075 | 1,049 | 1,052 | 93,000 | 1,052 |
| 2001-05-17 | 1,095 | 1,095 | 1,074 | 1,075 | 111,000 | 1,075 |
| 2001-05-16 | 1,085 | 1,085 | 1,061 | 1,085 | 134,000 | 1,085 |
| 2001-05-15 | 1,038 | 1,055 | 1,033 | 1,045 | 33,000 | 1,045 |
| 2001-05-14 | 1,034 | 1,038 | 1,026 | 1,038 | 79,000 | 1,038 |
| 2001-05-11 | 1,045 | 1,045 | 1,029 | 1,029 | 119,000 | 1,029 |
| 2001-05-10 | 1,065 | 1,065 | 1,040 | 1,045 | 60,000 | 1,045 |
| 2001-05-09 | 1,078 | 1,078 | 1,064 | 1,065 | 60,000 | 1,065 |
| 2001-05-08 | 1,084 | 1,084 | 1,070 | 1,079 | 90,000 | 1,079 |
| 2001-05-07 | 1,092 | 1,092 | 1,080 | 1,085 | 45,000 | 1,085 |
| 2001-05-02 | 1,110 | 1,119 | 1,080 | 1,089 | 46,000 | 1,089 |
| 2001-05-01 | 1,059 | 1,120 | 1,059 | 1,100 | 100,000 | 1,100 |
| 2001-04-27 | 1,060 | 1,060 | 1,031 | 1,056 | 34,000 | 1,056 |
| 2001-04-26 | 1,028 | 1,059 | 1,025 | 1,059 | 143,000 | 1,059 |
| 2001-04-25 | 1,060 | 1,060 | 1,025 | 1,025 | 47,000 | 1,025 |
| 2001-04-24 | 1,050 | 1,050 | 1,032 | 1,035 | 48,000 | 1,035 |
| 2001-04-23 | 1,053 | 1,056 | 1,050 | 1,050 | 18,000 | 1,050 |
| 2001-04-20 | 1,051 | 1,060 | 1,045 | 1,045 | 59,000 | 1,045 |
| 2001-04-19 | 1,049 | 1,065 | 1,045 | 1,050 | 42,000 | 1,050 |
| 2001-04-18 | 1,045 | 1,047 | 1,030 | 1,040 | 71,000 | 1,040 |
| 2001-04-17 | 1,022 | 1,045 | 1,022 | 1,045 | 15,000 | 1,045 |
| 2001-04-16 | 1,021 | 1,036 | 1,016 | 1,036 | 6,000 | 1,036 |
| 2001-04-13 | 1,028 | 1,030 | 1,020 | 1,025 | 7,000 | 1,025 |
| 2001-04-12 | 1,013 | 1,033 | 1,013 | 1,033 | 4,000 | 1,033 |
| 2001-04-11 | 1,026 | 1,026 | 1,003 | 1,012 | 73,000 | 1,012 |
| 2001-04-10 | 1,030 | 1,055 | 1,030 | 1,031 | 28,000 | 1,031 |
| 2001-04-09 | 1,060 | 1,060 | 1,040 | 1,045 | 38,000 | 1,045 |
| 2001-04-06 | 1,037 | 1,045 | 1,012 | 1,045 | 47,000 | 1,045 |
| 2001-04-05 | 1,025 | 1,040 | 1,022 | 1,025 | 30,000 | 1,025 |
| 2001-04-04 | 1,004 | 1,025 | 999 | 1,025 | 70,000 | 1,025 |
| 2001-04-03 | 1,006 | 1,025 | 1,001 | 1,010 | 45,000 | 1,010 |
| 2001-04-02 | 1,030 | 1,030 | 996 | 999 | 46,000 | 999 |
| 2001-03-30 | 1,070 | 1,070 | 1,000 | 1,038 | 46,000 | 1,038 |
| 2001-03-29 | 1,044 | 1,065 | 1,030 | 1,030 | 19,000 | 1,030 |
| 2001-03-28 | 1,042 | 1,062 | 1,041 | 1,042 | 33,000 | 1,042 |
| 2001-03-27 | 1,031 | 1,073 | 1,012 | 1,042 | 45,000 | 1,042 |
| 2001-03-26 | 1,050 | 1,065 | 1,027 | 1,065 | 92,000 | 1,065 |
| 2001-03-23 | 1,016 | 1,045 | 1,016 | 1,045 | 50,000 | 1,045 |
| 2001-03-22 | 1,026 | 1,048 | 1,020 | 1,036 | 112,000 | 1,036 |
| 2001-03-21 | 1,025 | 1,040 | 997 | 1,024 | 89,000 | 1,024 |
| 2001-03-19 | 1,051 | 1,051 | 1,030 | 1,030 | 18,000 | 1,030 |
| 2001-03-16 | 1,057 | 1,057 | 1,040 | 1,047 | 30,000 | 1,047 |
| 2001-03-15 | 1,060 | 1,078 | 1,045 | 1,063 | 68,000 | 1,063 |
| 2001-03-14 | 1,043 | 1,060 | 1,042 | 1,060 | 74,000 | 1,060 |
| 2001-03-13 | 1,066 | 1,066 | 1,035 | 1,043 | 55,000 | 1,043 |
| 2001-03-12 | 1,120 | 1,120 | 1,079 | 1,079 | 21,000 | 1,079 |
| 2001-03-09 | 1,155 | 1,160 | 1,115 | 1,120 | 78,000 | 1,120 |
| 2001-03-08 | 1,100 | 1,155 | 1,097 | 1,155 | 57,000 | 1,155 |
| 2001-03-07 | 1,085 | 1,100 | 1,081 | 1,100 | 37,000 | 1,100 |
| 2001-03-06 | 1,070 | 1,085 | 1,070 | 1,085 | 48,000 | 1,085 |
| 2001-03-05 | 1,060 | 1,090 | 1,050 | 1,068 | 51,000 | 1,068 |
| 2001-03-02 | 1,057 | 1,057 | 1,030 | 1,030 | 35,000 | 1,030 |
| 2001-03-01 | 1,050 | 1,050 | 1,035 | 1,050 | 16,000 | 1,050 |
| 2001-02-28 | 1,055 | 1,059 | 1,050 | 1,055 | 21,000 | 1,055 |
| 2001-02-27 | 1,050 | 1,055 | 1,050 | 1,051 | 33,000 | 1,051 |
| 2001-02-26 | 1,061 | 1,069 | 1,052 | 1,052 | 35,000 | 1,052 |
| 2001-02-23 | 1,040 | 1,055 | 1,040 | 1,055 | 17,000 | 1,055 |
| 2001-02-22 | 1,048 | 1,048 | 1,022 | 1,030 | 20,000 | 1,030 |
| 2001-02-21 | 1,035 | 1,047 | 1,035 | 1,047 | 7,000 | 1,047 |
| 2001-02-20 | 1,036 | 1,060 | 1,036 | 1,060 | 31,000 | 1,060 |
| 2001-02-19 | 1,031 | 1,034 | 1,031 | 1,033 | 5,000 | 1,033 |
| 2001-02-16 | 1,030 | 1,058 | 1,030 | 1,058 | 5,000 | 1,058 |
| 2001-02-15 | 1,050 | 1,055 | 1,030 | 1,030 | 17,000 | 1,030 |
| 2001-02-14 | 1,040 | 1,060 | 1,036 | 1,060 | 30,000 | 1,060 |
| 2001-02-13 | 1,005 | 1,030 | 1,005 | 1,030 | 23,000 | 1,030 |
| 2001-02-09 | 1,050 | 1,050 | 1,045 | 1,045 | 24,000 | 1,045 |
| 2001-02-08 | 1,039 | 1,047 | 1,030 | 1,041 | 21,000 | 1,041 |
| 2001-02-07 | 1,020 | 1,040 | 1,007 | 1,039 | 41,000 | 1,039 |
| 2001-02-06 | 1,010 | 1,027 | 1,003 | 1,020 | 28,000 | 1,020 |
| 2001-02-05 | 1,030 | 1,030 | 1,010 | 1,020 | 26,000 | 1,020 |
| 2001-02-02 | 1,046 | 1,047 | 1,046 | 1,046 | 21,000 | 1,046 |
| 2001-02-01 | 1,047 | 1,050 | 1,046 | 1,046 | 19,000 | 1,046 |
| 2001-01-31 | 1,018 | 1,069 | 1,016 | 1,054 | 55,000 | 1,054 |
| 2001-01-30 | 1,000 | 1,015 | 1,000 | 1,015 | 33,000 | 1,015 |
| 2001-01-29 | 1,023 | 1,023 | 1,003 | 1,003 | 39,000 | 1,003 |
| 2001-01-26 | 1,040 | 1,040 | 1,021 | 1,023 | 41,000 | 1,023 |
| 2001-01-25 | 1,045 | 1,048 | 1,035 | 1,040 | 57,000 | 1,040 |
| 2001-01-24 | 1,005 | 1,029 | 1,005 | 1,005 | 53,000 | 1,005 |
| 2001-01-23 | 1,020 | 1,038 | 1,005 | 1,005 | 9,000 | 1,005 |
| 2001-01-22 | 1,015 | 1,020 | 1,005 | 1,020 | 8,000 | 1,020 |
| 2001-01-19 | 997 | 1,029 | 994 | 1,015 | 62,000 | 1,015 |
| 2001-01-18 | 956 | 998 | 956 | 997 | 50,000 | 997 |
| 2001-01-17 | 960 | 960 | 945 | 946 | 102,000 | 946 |
| 2001-01-16 | 952 | 952 | 940 | 950 | 104,000 | 950 |
| 2001-01-15 | 991 | 991 | 952 | 955 | 91,000 | 955 |
| 2001-01-12 | 957 | 982 | 956 | 982 | 67,000 | 982 |
| 2001-01-11 | 987 | 1,000 | 959 | 962 | 31,000 | 962 |
| 2001-01-10 | 1,010 | 1,010 | 986 | 986 | 50,000 | 986 |
| 2001-01-09 | 1,000 | 1,002 | 995 | 996 | 17,000 | 996 |
| 2001-01-05 | 1,016 | 1,020 | 1,010 | 1,010 | 27,000 | 1,010 |
| 2001-01-04 | 1,050 | 1,050 | 1,016 | 1,016 | 13,000 | 1,016 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
