8886 (株)ウッドフレンズ 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 | 435,000 | 450,000 | 435,000 | 445,000 | 9 | 1,112.50 |
| 2001-12-27 | 415,000 | 435,000 | 415,000 | 435,000 | 15 | 1,087.50 |
| 2001-12-26 | 430,000 | 430,000 | 430,000 | 430,000 | 2 | 1,075 |
| 2001-12-25 | 430,000 | 430,000 | 430,000 | 430,000 | 8 | 1,075 |
| 2001-12-21 | 435,000 | 435,000 | 430,000 | 430,000 | 2 | 1,075 |
| 2001-12-20 | 430,000 | 430,000 | 420,000 | 430,000 | 4 | 1,075 |
| 2001-12-19 | 435,000 | 435,000 | 420,000 | 435,000 | 9 | 1,087.50 |
| 2001-12-18 | 455,000 | 455,000 | 440,000 | 440,000 | 4 | 1,100 |
| 2001-12-17 | 470,000 | 470,000 | 440,000 | 450,000 | 25 | 1,125 |
| 2001-12-14 | 480,000 | 480,000 | 465,000 | 470,000 | 17 | 1,175 |
| 2001-12-13 | 495,000 | 495,000 | 480,000 | 480,000 | 6 | 1,200 |
| 2001-12-12 | 495,000 | 495,000 | 495,000 | 495,000 | 1 | 1,237.50 |
| 2001-12-11 | 490,000 | 490,000 | 470,000 | 480,000 | 6 | 1,200 |
| 2001-12-10 | 470,000 | 470,000 | 460,000 | 465,000 | 12 | 1,162.50 |
| 2001-12-07 | 475,000 | 480,000 | 465,000 | 470,000 | 8 | 1,175 |
| 2001-12-06 | 475,000 | 475,000 | 475,000 | 475,000 | 1 | 1,187.50 |
| 2001-12-05 | 520,000 | 520,000 | 430,000 | 460,000 | 45 | 1,150 |
| 2001-12-04 | 515,000 | 515,000 | 510,000 | 510,000 | 2 | 1,275 |
| 2001-12-03 | 505,000 | 520,000 | 505,000 | 520,000 | 5 | 1,300 |
| 2001-11-30 | 500,000 | 505,000 | 500,000 | 505,000 | 6 | 1,262.50 |
| 2001-11-29 | 510,000 | 510,000 | 490,000 | 500,000 | 6 | 1,250 |
| 2001-11-28 | 515,000 | 535,000 | 515,000 | 535,000 | 3 | 1,337.50 |
| 2001-11-27 | 535,000 | 535,000 | 535,000 | 535,000 | 1 | 1,337.50 |
| 2001-11-26 | 524,000 | 530,000 | 524,000 | 530,000 | 3 | 1,325 |
| 2001-11-22 | 530,000 | 530,000 | 515,000 | 515,000 | 4 | 1,287.50 |
| 2001-11-21 | 525,000 | 525,000 | 525,000 | 525,000 | 2 | 1,312.50 |
| 2001-11-20 | 530,000 | 530,000 | 510,000 | 515,000 | 6 | 1,287.50 |
| 2001-11-19 | 520,000 | 520,000 | 500,000 | 510,000 | 3 | 1,275 |
| 2001-11-16 | 560,000 | 560,000 | 520,000 | 530,000 | 21 | 1,325 |
| 2001-11-15 | 585,000 | 590,000 | 575,000 | 575,000 | 12 | 1,437.50 |
| 2001-11-14 | 610,000 | 620,000 | 600,000 | 600,000 | 20 | 1,500 |
| 2001-11-13 | 590,000 | 610,000 | 590,000 | 610,000 | 4 | 1,525 |
| 2001-11-12 | 575,000 | 610,000 | 575,000 | 600,000 | 27 | 1,500 |
| 2001-11-09 | 560,000 | 570,000 | 560,000 | 570,000 | 4 | 1,425 |
| 2001-11-08 | 585,000 | 585,000 | 560,000 | 560,000 | 7 | 1,400 |
| 2001-11-07 | 610,000 | 620,000 | 590,000 | 590,000 | 45 | 1,475 |
| 2001-11-06 | 675,000 | 680,000 | 590,000 | 605,000 | 85 | 1,512.50 |
| 2001-11-05 | 585,000 | 685,000 | 585,000 | 660,000 | 214 | 1,650 |
| 2001-11-02 | 500,000 | 605,000 | 500,000 | 580,000 | 164 | 1,450 |
| 2001-11-01 | 460,000 | 480,000 | 460,000 | 480,000 | 7 | 1,200 |
| 2001-10-31 | 460,000 | 460,000 | 460,000 | 460,000 | 1 | 1,150 |
| 2001-10-30 | 460,000 | 460,000 | 450,000 | 460,000 | 5 | 1,150 |
| 2001-10-29 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 1,175 |
| 2001-10-26 | 480,000 | 480,000 | 450,000 | 450,000 | 8 | 1,125 |
| 2001-10-25 | 480,000 | 480,000 | 480,000 | 480,000 | 1 | 1,200 |
| 2001-10-24 | 485,000 | 485,000 | 485,000 | 485,000 | 3 | 1,212.50 |
| 2001-10-23 | 480,000 | 480,000 | 480,000 | 480,000 | 4 | 1,200 |
| 2001-10-22 | 470,000 | 470,000 | 450,000 | 465,000 | 6 | 1,162.50 |
| 2001-10-19 | 490,000 | 490,000 | 480,000 | 485,000 | 4 | 1,212.50 |
| 2001-10-18 | 500,000 | 500,000 | 500,000 | 500,000 | 3 | 1,250 |
| 2001-10-17 | 515,000 | 560,000 | 515,000 | 520,000 | 29 | 1,300 |
| 2001-10-16 | 480,000 | 495,000 | 465,000 | 495,000 | 8 | 1,237.50 |
| 2001-10-15 | 485,000 | 485,000 | 465,000 | 465,000 | 2 | 1,162.50 |
| 2001-10-12 | 505,000 | 505,000 | 485,000 | 490,000 | 12 | 1,225 |
| 2001-10-11 | 440,000 | 500,000 | 440,000 | 500,000 | 18 | 1,250 |
| 2001-10-10 | 435,000 | 435,000 | 435,000 | 435,000 | 2 | 1,087.50 |
| 2001-10-09 | 430,000 | 430,000 | 430,000 | 430,000 | 1 | 1,075 |
| 2001-10-05 | 440,000 | 440,000 | 440,000 | 440,000 | 2 | 1,100 |
| 2001-10-04 | 415,000 | 420,000 | 415,000 | 420,000 | 3 | 1,050 |
| 2001-10-03 | 425,000 | 425,000 | 410,000 | 420,000 | 14 | 1,050 |
| 2001-10-02 | 420,000 | 425,000 | 420,000 | 420,000 | 9 | 1,050 |
| 2001-10-01 | 420,000 | 420,000 | 420,000 | 420,000 | 3 | 1,050 |
| 2001-09-28 | 410,000 | 410,000 | 410,000 | 410,000 | 2 | 1,025 |
| 2001-09-27 | 410,000 | 410,000 | 400,000 | 400,000 | 5 | 1,000 |
| 2001-09-26 | 410,000 | 410,000 | 410,000 | 410,000 | 4 | 1,025 |
| 2001-09-25 | 400,000 | 400,000 | 390,000 | 400,000 | 3 | 1,000 |
| 2001-09-21 | 420,000 | 420,000 | 360,000 | 400,000 | 51 | 1,000 |
| 2001-09-20 | 450,000 | 450,000 | 420,000 | 450,000 | 4 | 1,125 |
| 2001-09-19 | 430,000 | 430,000 | 430,000 | 430,000 | 3 | 1,075 |
| 2001-09-18 | 400,000 | 410,000 | 400,000 | 410,000 | 2 | 1,025 |
| 2001-09-17 | 420,000 | 420,000 | 400,000 | 400,000 | 3 | 1,000 |
| 2001-09-14 | 430,000 | 430,000 | 430,000 | 430,000 | 4 | 1,075 |
| 2001-09-13 | 430,000 | 430,000 | 430,000 | 430,000 | 4 | 1,075 |
| 2001-09-12 | 430,000 | 430,000 | 410,000 | 430,000 | 7 | 1,075 |
| 2001-09-11 | 440,000 | 450,000 | 430,000 | 450,000 | 4 | 1,125 |
| 2001-09-10 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 1,100 |
| 2001-09-07 | 440,000 | 450,000 | 440,000 | 450,000 | 8 | 1,125 |
| 2001-09-06 | 455,000 | 455,000 | 450,000 | 450,000 | 5 | 1,125 |
| 2001-09-05 | 455,000 | 455,000 | 455,000 | 455,000 | 1 | 1,137.50 |
| 2001-09-04 | 450,000 | 465,000 | 435,000 | 465,000 | 7 | 1,162.50 |
| 2001-09-03 | 475,000 | 475,000 | 470,000 | 470,000 | 4 | 1,175 |
| 2001-08-31 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 1,175 |
| 2001-08-30 | 510,000 | 510,000 | 480,000 | 480,000 | 6 | 1,200 |
| 2001-08-29 | 510,000 | 510,000 | 510,000 | 510,000 | 3 | 1,275 |
| 2001-08-28 | 520,000 | 520,000 | 520,000 | 520,000 | 1 | 1,300 |
| 2001-08-27 | 530,000 | 530,000 | 530,000 | 530,000 | 2 | 1,325 |
| 2001-08-24 | 540,000 | 540,000 | 530,000 | 530,000 | 5 | 1,325 |
| 2001-08-23 | 560,000 | 560,000 | 540,000 | 545,000 | 11 | 1,362.50 |
| 2001-08-22 | 570,000 | 570,000 | 560,000 | 560,000 | 5 | 1,400 |
| 2001-08-21 | 570,000 | 580,000 | 560,000 | 570,000 | 9 | 1,425 |
| 2001-08-20 | 570,000 | 580,000 | 570,000 | 570,000 | 5 | 1,425 |
| 2001-08-17 | 580,000 | 580,000 | 570,000 | 570,000 | 5 | 1,425 |
| 2001-08-16 | 600,000 | 610,000 | 570,000 | 580,000 | 17 | 1,450 |
| 2001-08-15 | 590,000 | 610,000 | 590,000 | 590,000 | 3 | 1,475 |
| 2001-08-14 | 590,000 | 590,000 | 580,000 | 580,000 | 3 | 1,450 |
| 2001-08-13 | 550,000 | 580,000 | 550,000 | 580,000 | 4 | 1,450 |
| 2001-08-10 | 550,000 | 550,000 | 550,000 | 550,000 | 3 | 1,375 |
| 2001-08-09 | 560,000 | 565,000 | 540,000 | 550,000 | 12 | 1,375 |
| 2001-08-08 | 585,000 | 590,000 | 580,000 | 580,000 | 9 | 1,450 |
| 2001-08-07 | 600,000 | 620,000 | 585,000 | 585,000 | 21 | 1,462.50 |
| 2001-08-06 | 505,000 | 640,000 | 500,000 | 610,000 | 132 | 1,525 |
| 2001-08-03 | 500,000 | 500,000 | 500,000 | 500,000 | 2 | 1,250 |
| 2001-08-02 | 480,000 | 510,000 | 480,000 | 510,000 | 8 | 1,275 |
| 2001-08-01 | 455,000 | 480,000 | 455,000 | 480,000 | 6 | 1,200 |
| 2001-07-31 | 460,000 | 465,000 | 450,000 | 455,000 | 5 | 1,137.50 |
| 2001-07-30 | 465,000 | 465,000 | 465,000 | 465,000 | 1 | 1,162.50 |
| 2001-07-27 | 480,000 | 480,000 | 470,000 | 470,000 | 4 | 1,175 |
| 2001-07-26 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 1,175 |
| 2001-07-25 | 460,000 | 500,000 | 450,000 | 480,000 | 26 | 1,200 |
| 2001-07-24 | 460,000 | 460,000 | 450,000 | 450,000 | 11 | 1,125 |
| 2001-07-23 | 445,000 | 495,000 | 445,000 | 460,000 | 26 | 1,150 |
| 2001-07-19 | 445,000 | 445,000 | 430,000 | 440,000 | 24 | 1,100 |
| 2001-07-18 | 460,000 | 460,000 | 450,000 | 450,000 | 12 | 1,125 |
| 2001-07-17 | 460,000 | 460,000 | 460,000 | 460,000 | 3 | 1,150 |
| 2001-07-16 | 480,000 | 480,000 | 450,000 | 450,000 | 10 | 1,125 |
| 2001-07-13 | 490,000 | 490,000 | 490,000 | 490,000 | 1 | 1,225 |
| 2001-07-12 | 490,000 | 490,000 | 490,000 | 490,000 | 2 | 1,225 |
| 2001-07-11 | 490,000 | 490,000 | 480,000 | 490,000 | 7 | 1,225 |
| 2001-07-10 | 490,000 | 490,000 | 480,000 | 490,000 | 8 | 1,225 |
| 2001-07-09 | 500,000 | 500,000 | 500,000 | 500,000 | 3 | 1,250 |
| 2001-07-06 | 530,000 | 530,000 | 500,000 | 500,000 | 17 | 1,250 |
| 2001-07-05 | 470,000 | 555,000 | 470,000 | 530,000 | 53 | 1,325 |
| 2001-07-04 | 440,000 | 455,000 | 440,000 | 455,000 | 6 | 1,137.50 |
| 2001-07-03 | 430,000 | 430,000 | 430,000 | 430,000 | 3 | 1,075 |
| 2001-07-02 | 430,000 | 430,000 | 430,000 | 430,000 | 6 | 1,075 |
| 2001-06-29 | 430,000 | 430,000 | 430,000 | 430,000 | 1 | 1,075 |
| 2001-06-28 | 430,000 | 430,000 | 430,000 | 430,000 | 4 | 1,075 |
| 2001-06-27 | 430,000 | 440,000 | 430,000 | 435,000 | 10 | 1,087.50 |
| 2001-06-26 | 430,000 | 430,000 | 430,000 | 430,000 | 1 | 1,075 |
| 2001-06-25 | 420,000 | 430,000 | 420,000 | 430,000 | 11 | 1,075 |
| 2001-06-22 | 425,000 | 425,000 | 425,000 | 425,000 | 1 | 1,062.50 |
| 2001-06-21 | 435,000 | 435,000 | 430,000 | 430,000 | 5 | 1,075 |
| 2001-06-20 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 1,100 |
| 2001-06-19 | 440,000 | 440,000 | 440,000 | 440,000 | 6 | 1,100 |
| 2001-06-18 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 1,125 |
| 2001-06-15 | 460,000 | 460,000 | 450,000 | 450,000 | 10 | 1,125 |
| 2001-06-14 | 460,000 | 460,000 | 460,000 | 460,000 | 2 | 1,150 |
| 2001-06-13 | 470,000 | 470,000 | 455,000 | 460,000 | 6 | 1,150 |
| 2001-06-12 | 480,000 | 485,000 | 475,000 | 475,000 | 10 | 1,187.50 |
| 2001-06-11 | 475,000 | 495,000 | 475,000 | 485,000 | 19 | 1,212.50 |
| 2001-06-08 | 465,000 | 490,000 | 465,000 | 475,000 | 16 | 1,187.50 |
| 2001-06-07 | 450,000 | 460,000 | 450,000 | 460,000 | 12 | 1,150 |
| 2001-06-06 | 425,000 | 450,000 | 425,000 | 445,000 | 16 | 1,112.50 |
| 2001-06-05 | 421,000 | 425,000 | 420,000 | 425,000 | 13 | 1,062.50 |
| 2001-06-04 | 445,000 | 445,000 | 445,000 | 445,000 | 1 | 1,112.50 |
| 2001-06-01 | 460,000 | 460,000 | 440,000 | 445,000 | 12 | 1,112.50 |
| 2001-05-31 | 480,000 | 480,000 | 465,000 | 465,000 | 4 | 1,162.50 |
| 2001-05-30 | 480,000 | 480,000 | 480,000 | 480,000 | 1 | 1,200 |
| 2001-05-29 | 495,000 | 495,000 | 495,000 | 495,000 | 3 | 1,237.50 |
| 2001-05-28 | 520,000 | 520,000 | 505,000 | 510,000 | 12 | 1,275 |
| 2001-05-25 | 525,000 | 530,000 | 525,000 | 530,000 | 5 | 1,325 |
| 2001-05-24 | 525,000 | 530,000 | 520,000 | 530,000 | 13 | 1,325 |
| 2001-05-23 | 530,000 | 535,000 | 530,000 | 535,000 | 2 | 1,337.50 |
| 2001-05-22 | 545,000 | 550,000 | 530,000 | 535,000 | 23 | 1,337.50 |
| 2001-05-21 | 540,000 | 540,000 | 540,000 | 540,000 | 4 | 1,350 |
| 2001-05-18 | 531,000 | 540,000 | 531,000 | 540,000 | 5 | 1,350 |
| 2001-05-17 | 540,000 | 545,000 | 540,000 | 545,000 | 3 | 1,362.50 |
| 2001-05-16 | 550,000 | 550,000 | 530,000 | 535,000 | 9 | 1,337.50 |
| 2001-05-15 | 570,000 | 570,000 | 560,000 | 565,000 | 7 | 1,412.50 |
| 2001-05-14 | 580,000 | 580,000 | 580,000 | 580,000 | 5 | 1,450 |
| 2001-05-11 | 600,000 | 600,000 | 590,000 | 595,000 | 17 | 1,487.50 |
| 2001-05-10 | 620,000 | 620,000 | 600,000 | 610,000 | 9 | 1,525 |
| 2001-05-09 | 565,000 | 620,000 | 565,000 | 620,000 | 30 | 1,550 |
| 2001-05-08 | 560,000 | 565,000 | 555,000 | 560,000 | 17 | 1,400 |
| 2001-05-07 | 500,000 | 560,000 | 495,000 | 560,000 | 33 | 1,400 |
| 2001-05-02 | 490,000 | 495,000 | 480,000 | 490,000 | 18 | 1,225 |
| 2001-05-01 | 490,000 | 495,000 | 490,000 | 490,000 | 14 | 1,225 |
| 2001-04-27 | 500,000 | 500,000 | 500,000 | 500,000 | 4 | 1,250 |
| 2001-04-26 | 490,000 | 490,000 | 490,000 | 490,000 | 2 | 1,225 |
| 2001-04-25 | 490,000 | 500,000 | 490,000 | 500,000 | 6 | 1,250 |
| 2001-04-24 | 500,000 | 500,000 | 500,000 | 500,000 | 1 | 1,250 |
| 2001-04-23 | 500,000 | 500,000 | 500,000 | 500,000 | 1 | 1,250 |
| 2001-04-20 | 480,000 | 500,000 | 480,000 | 500,000 | 13 | 1,250 |
| 2001-04-19 | 490,000 | 500,000 | 490,000 | 500,000 | 5 | 1,250 |
| 2001-04-18 | 480,000 | 490,000 | 480,000 | 485,000 | 3 | 1,212.50 |
| 2001-04-17 | 500,000 | 500,000 | 500,000 | 500,000 | 1 | 1,250 |
| 2001-04-16 | 520,000 | 520,000 | 495,000 | 500,000 | 11 | 1,250 |
| 2001-04-13 | 530,000 | 530,000 | 520,000 | 520,000 | 5 | 1,300 |
| 2001-04-12 | 550,000 | 550,000 | 530,000 | 540,000 | 4 | 1,350 |
| 2001-04-11 | 550,000 | 560,000 | 530,000 | 550,000 | 11 | 1,375 |
| 2001-04-10 | 560,000 | 560,000 | 540,000 | 540,000 | 11 | 1,350 |
| 2001-04-09 | 560,000 | 560,000 | 560,000 | 560,000 | 4 | 1,400 |
| 2001-04-06 | 550,000 | 580,000 | 550,000 | 560,000 | 15 | 1,400 |
| 2001-04-05 | 530,000 | 550,000 | 530,000 | 540,000 | 6 | 1,350 |
| 2001-04-04 | 530,000 | 540,000 | 530,000 | 540,000 | 19 | 1,350 |
| 2001-04-03 | 520,000 | 530,000 | 520,000 | 530,000 | 11 | 1,325 |
| 2001-04-02 | 480,000 | 540,000 | 480,000 | 510,000 | 35 | 1,275 |
| 2001-03-30 | 470,000 | 470,000 | 470,000 | 470,000 | 4 | 1,175 |
| 2001-03-29 | 470,000 | 470,000 | 470,000 | 470,000 | 4 | 1,175 |
| 2001-03-28 | 460,000 | 470,000 | 460,000 | 470,000 | 6 | 1,175 |
| 2001-03-27 | 460,000 | 470,000 | 460,000 | 460,000 | 16 | 1,150 |
| 2001-03-26 | 450,000 | 460,000 | 430,000 | 460,000 | 53 | 1,150 |
| 2001-03-23 | 450,000 | 450,000 | 430,000 | 430,000 | 15 | 1,075 |
| 2001-03-22 | 430,000 | 450,000 | 430,000 | 450,000 | 4 | 1,125 |
| 2001-03-21 | 460,000 | 460,000 | 430,000 | 430,000 | 14 | 1,075 |
| 2001-03-19 | 460,000 | 470,000 | 460,000 | 460,000 | 4 | 1,150 |
| 2001-03-16 | 410,000 | 470,000 | 410,000 | 460,000 | 22 | 1,150 |
| 2001-03-15 | 420,000 | 420,000 | 410,000 | 410,000 | 7 | 1,025 |
| 2001-03-14 | 440,000 | 440,000 | 415,000 | 420,000 | 10 | 1,050 |
| 2001-03-13 | 430,000 | 440,000 | 420,000 | 420,000 | 6 | 1,050 |
| 2001-03-12 | 430,000 | 450,000 | 430,000 | 450,000 | 7 | 1,125 |
| 2001-03-09 | 460,000 | 460,000 | 438,000 | 438,000 | 17 | 1,095 |
| 2001-03-08 | 500,000 | 500,000 | 460,000 | 460,000 | 18 | 1,150 |
| 2001-03-07 | 480,000 | 500,000 | 480,000 | 490,000 | 14 | 1,225 |
| 2001-03-06 | 470,000 | 470,000 | 460,000 | 460,000 | 3 | 1,150 |
| 2001-03-05 | 470,000 | 480,000 | 450,000 | 460,000 | 16 | 1,150 |
| 2001-03-02 | 460,000 | 460,000 | 450,000 | 460,000 | 7 | 1,150 |
| 2001-03-01 | 511,000 | 511,000 | 450,000 | 480,000 | 28 | 1,200 |
| 2001-02-28 | 530,000 | 530,000 | 500,000 | 500,000 | 7 | 1,250 |
| 2001-02-27 | 520,000 | 540,000 | 520,000 | 530,000 | 12 | 1,325 |
| 2001-02-26 | 550,000 | 550,000 | 520,000 | 540,000 | 36 | 1,350 |
| 2001-02-23 | 570,000 | 570,000 | 550,000 | 560,000 | 18 | 1,400 |
| 2001-02-22 | 580,000 | 580,000 | 550,000 | 570,000 | 17 | 1,425 |
| 2001-02-21 | 600,000 | 600,000 | 590,000 | 590,000 | 10 | 1,475 |
| 2001-02-20 | 620,000 | 630,000 | 600,000 | 610,000 | 23 | 1,525 |
| 2001-02-19 | 610,000 | 630,000 | 600,000 | 610,000 | 4 | 1,525 |
| 2001-02-16 | 630,000 | 630,000 | 600,000 | 630,000 | 17 | 1,575 |
| 2001-02-15 | 640,000 | 650,000 | 610,000 | 630,000 | 32 | 1,575 |
| 2001-02-14 | 610,000 | 700,000 | 600,000 | 660,000 | 80 | 1,650 |
| 2001-02-13 | 640,000 | 640,000 | 600,000 | 610,000 | 37 | 1,525 |
| 2001-02-09 | 660,000 | 660,000 | 630,000 | 640,000 | 26 | 1,600 |
| 2001-02-08 | 700,000 | 700,000 | 640,000 | 670,000 | 36 | 1,675 |
| 2001-02-07 | 690,000 | 770,000 | 680,000 | 690,000 | 165 | 1,725 |
| 2001-02-06 | 670,000 | 700,000 | 610,000 | 670,000 | 84 | 1,675 |
| 2001-02-05 | 695,000 | 710,000 | 630,000 | 680,000 | 98 | 1,700 |
| 2001-02-02 | 840,000 | 850,000 | 600,000 | 700,000 | 425 | 1,750 |
| 2001-02-01 | 570,000 | 800,000 | 550,000 | 800,000 | 475 | 2,000 |
| 2001-01-31 | 420,000 | 560,000 | 410,000 | 530,000 | 65 | 1,325 |
| 2001-01-30 | 390,000 | 420,000 | 390,000 | 410,000 | 14 | 1,025 |
| 2001-01-25 | 400,000 | 400,000 | 400,000 | 400,000 | 5 | 1,000 |
| 2001-01-24 | 400,000 | 400,000 | 390,000 | 390,000 | 3 | 975 |
| 2001-01-23 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 1,025 |
| 2001-01-22 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 1,050 |
| 2001-01-19 | 460,000 | 470,000 | 440,000 | 440,000 | 26 | 1,100 |
| 2001-01-18 | 420,000 | 430,000 | 420,000 | 420,000 | 9 | 1,050 |
| 2001-01-16 | 415,000 | 415,000 | 415,000 | 415,000 | 1 | 1,037.50 |
| 2001-01-12 | 410,000 | 410,000 | 390,000 | 390,000 | 8 | 975 |
| 2001-01-11 | 410,000 | 410,000 | 400,000 | 400,000 | 11 | 1,000 |
| 2001-01-09 | 400,000 | 400,000 | 390,000 | 400,000 | 5 | 1,000 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
