4365 松本油脂製薬(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 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 5,200 |
| 2001-12-27 | 2,080 | 2,080 | 2,070 | 2,070 | 3,000 | 5,175 |
| 2001-12-26 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 5,200 |
| 2001-12-25 | 2,080 | 2,090 | 2,060 | 2,060 | 6,000 | 5,150 |
| 2001-12-21 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-12-20 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 5,300 |
| 2001-12-19 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 5,300 |
| 2001-12-18 | 2,100 | 2,120 | 2,080 | 2,110 | 10,000 | 5,275 |
| 2001-12-17 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-12-14 | 2,090 | 2,090 | 2,090 | 2,090 | 4,000 | 5,225 |
| 2001-12-13 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 5,225 |
| 2001-12-12 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 5,150 |
| 2001-12-11 | 2,090 | 2,100 | 2,090 | 2,090 | 7,000 | 5,225 |
| 2001-12-10 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 5,225 |
| 2001-12-07 | 2,090 | 2,090 | 2,090 | 2,090 | 8,000 | 5,225 |
| 2001-12-06 | 2,050 | 2,100 | 2,050 | 2,090 | 7,000 | 5,225 |
| 2001-12-05 | 2,100 | 2,100 | 2,090 | 2,090 | 3,000 | 5,225 |
| 2001-12-04 | 2,090 | 2,100 | 2,090 | 2,100 | 7,000 | 5,250 |
| 2001-12-03 | 2,160 | 2,160 | 2,060 | 2,060 | 6,000 | 5,150 |
| 2001-11-30 | 2,100 | 2,200 | 2,100 | 2,200 | 8,000 | 5,500 |
| 2001-11-29 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 5,175 |
| 2001-11-28 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 5,175 |
| 2001-11-27 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 5,275 |
| 2001-11-26 | 2,110 | 2,110 | 2,100 | 2,110 | 2,000 | 5,275 |
| 2001-11-22 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-11-21 | 2,160 | 2,160 | 2,100 | 2,100 | 2,000 | 5,250 |
| 2001-11-20 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 5,250 |
| 2001-11-19 | 2,120 | 2,120 | 2,100 | 2,100 | 2,000 | 5,250 |
| 2001-11-16 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 5,150 |
| 2001-11-15 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 5,300 |
| 2001-11-14 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-11-13 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 5,125 |
| 2001-11-12 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 5,125 |
| 2001-11-09 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 5,150 |
| 2001-11-08 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 5,125 |
| 2001-11-07 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 5,200 |
| 2001-11-06 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 5,200 |
| 2001-11-05 | 2,050 | 2,080 | 2,050 | 2,050 | 10,000 | 5,125 |
| 2001-11-02 | 2,050 | 2,080 | 2,050 | 2,050 | 16,000 | 5,125 |
| 2001-11-01 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-10-31 | 2,100 | 2,100 | 2,080 | 2,100 | 6,000 | 5,250 |
| 2001-10-30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-10-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 2001-10-26 | 2,110 | 2,110 | 2,060 | 2,060 | 6,000 | 5,150 |
| 2001-10-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-10-24 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 5,100 |
| 2001-10-23 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-10-22 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 5,325 |
| 2001-10-19 | 2,080 | 2,100 | 2,080 | 2,100 | 2,000 | 5,250 |
| 2001-10-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-10-17 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 5,450 |
| 2001-10-16 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 5,225 |
| 2001-10-15 | 2,000 | 2,060 | 2,000 | 2,050 | 5,000 | 5,125 |
| 2001-10-12 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 2001-10-11 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 5,000 |
| 2001-10-10 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 4,900 |
| 2001-10-09 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 5,050 |
| 2001-10-05 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 2001-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 2001-10-03 | 1,860 | 1,860 | 1,850 | 1,860 | 7,000 | 4,650 |
| 2001-10-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2001-10-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2001-09-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2001-09-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2001-09-26 | 1,770 | 1,780 | 1,770 | 1,780 | 2,000 | 4,450 |
| 2001-09-25 | 1,790 | 1,820 | 1,750 | 1,780 | 22,000 | 4,450 |
| 2001-09-21 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 4,675 |
| 2001-09-20 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2001-09-19 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 4,675 |
| 2001-09-18 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 4,475 |
| 2001-09-17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 4,675 |
| 2001-09-14 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 4,500 |
| 2001-09-13 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 4,225 |
| 2001-09-12 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 2001-09-11 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 4,825 |
| 2001-09-10 | 1,950 | 1,950 | 1,930 | 1,930 | 3,000 | 4,825 |
| 2001-09-07 | 1,950 | 1,970 | 1,950 | 1,970 | 2,000 | 4,925 |
| 2001-09-06 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 2001-09-05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2001-09-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2001-09-03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2001-08-31 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 4,825 |
| 2001-08-30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 4,775 |
| 2001-08-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 2001-08-28 | 1,930 | 1,940 | 1,930 | 1,930 | 5,000 | 4,825 |
| 2001-08-27 | 1,890 | 1,910 | 1,890 | 1,910 | 3,000 | 4,775 |
| 2001-08-24 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 4,675 |
| 2001-08-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2001-08-22 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2001-08-21 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 4,800 |
| 2001-08-20 | 1,870 | 1,880 | 1,870 | 1,880 | 4,000 | 4,700 |
| 2001-08-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2001-08-16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 2001-08-15 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 4,850 |
| 2001-08-14 | 1,870 | 1,910 | 1,870 | 1,910 | 40,000 | 4,775 |
| 2001-08-13 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2001-08-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 2001-08-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 2001-08-08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 2001-08-07 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 5,075 |
| 2001-08-06 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 5,125 |
| 2001-08-03 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 5,150 |
| 2001-08-02 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 5,150 |
| 2001-08-01 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 5,200 |
| 2001-07-31 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 5,225 |
| 2001-07-30 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 5,225 |
| 2001-07-27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-07-26 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 5,325 |
| 2001-07-25 | 2,150 | 2,150 | 2,130 | 2,130 | 5,000 | 5,325 |
| 2001-07-24 | 2,160 | 2,160 | 2,150 | 2,150 | 3,000 | 5,375 |
| 2001-07-23 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 5,400 |
| 2001-07-19 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 5,425 |
| 2001-07-18 | 2,150 | 2,160 | 2,150 | 2,160 | 15,000 | 5,400 |
| 2001-07-17 | 2,160 | 2,160 | 2,150 | 2,160 | 3,000 | 5,400 |
| 2001-07-16 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 5,375 |
| 2001-07-13 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 5,375 |
| 2001-07-12 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 5,375 |
| 2001-07-11 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 5,375 |
| 2001-07-10 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 5,375 |
| 2001-07-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-07-06 | 2,250 | 2,250 | 2,200 | 2,200 | 5,000 | 5,500 |
| 2001-07-05 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 5,700 |
| 2001-07-04 | 2,320 | 2,320 | 2,300 | 2,300 | 22,000 | 5,750 |
| 2001-07-03 | 2,300 | 2,350 | 2,250 | 2,350 | 16,000 | 5,875 |
| 2001-07-02 | 2,240 | 2,250 | 2,200 | 2,200 | 5,000 | 5,500 |
| 2001-06-29 | 2,250 | 2,250 | 2,210 | 2,210 | 6,000 | 5,525 |
| 2001-06-28 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 5,475 |
| 2001-06-27 | 2,060 | 2,150 | 2,060 | 2,150 | 6,000 | 5,375 |
| 2001-06-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 2001-06-25 | 1,920 | 1,990 | 1,920 | 1,990 | 15,000 | 4,975 |
| 2001-06-22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 2001-06-21 | 1,900 | 1,900 | 1,890 | 1,890 | 12,000 | 4,725 |
| 2001-06-20 | 1,890 | 1,890 | 1,870 | 1,870 | 13,000 | 4,675 |
| 2001-06-19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 4,750 |
| 2001-06-18 | 1,890 | 1,890 | 1,880 | 1,880 | 3,000 | 4,700 |
| 2001-06-15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 4,825 |
| 2001-06-14 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 4,875 |
| 2001-06-13 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 4,925 |
| 2001-06-12 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 4,950 |
| 2001-06-11 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 4,950 |
| 2001-06-08 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 4,900 |
| 2001-06-07 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 5,000 |
| 2001-06-06 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 5,125 |
| 2001-06-05 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 5,175 |
| 2001-06-04 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 5,175 |
| 2001-06-01 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 5,200 |
| 2001-05-31 | 2,080 | 2,080 | 2,080 | 2,080 | 6,000 | 5,200 |
| 2001-05-30 | 2,100 | 2,100 | 2,080 | 2,080 | 4,000 | 5,200 |
| 2001-05-29 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 5,275 |
| 2001-05-28 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 5,275 |
| 2001-05-25 | 2,100 | 2,110 | 2,090 | 2,090 | 7,000 | 5,225 |
| 2001-05-24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 2001-05-23 | 2,110 | 2,110 | 2,080 | 2,080 | 5,000 | 5,200 |
| 2001-05-22 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 5,350 |
| 2001-05-21 | 2,230 | 2,230 | 2,170 | 2,170 | 6,000 | 5,425 |
| 2001-05-18 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 5,575 |
| 2001-05-17 | 2,060 | 2,150 | 2,060 | 2,150 | 4,000 | 5,375 |
| 2001-05-16 | 2,030 | 2,030 | 2,010 | 2,010 | 3,000 | 5,025 |
| 2001-05-15 | 1,940 | 1,990 | 1,940 | 1,980 | 10,000 | 4,950 |
| 2001-05-14 | 1,950 | 1,950 | 1,930 | 1,930 | 7,000 | 4,825 |
| 2001-05-11 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 4,750 |
| 2001-05-10 | 1,870 | 1,870 | 1,870 | 1,870 | 6,000 | 4,675 |
| 2001-05-09 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 | 4,650 |
| 2001-05-08 | 1,880 | 1,880 | 1,860 | 1,860 | 26,000 | 4,650 |
| 2001-05-07 | 1,890 | 1,890 | 1,870 | 1,870 | 33,000 | 4,675 |
| 2001-05-02 | 1,870 | 1,880 | 1,870 | 1,880 | 13,000 | 4,700 |
| 2001-05-01 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 4,700 |
| 2001-04-27 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 | 4,650 |
| 2001-04-26 | 1,860 | 1,860 | 1,850 | 1,860 | 10,000 | 4,650 |
| 2001-04-25 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 4,650 |
| 2001-04-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2001-04-23 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2001-04-20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 4,625 |
| 2001-04-19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2001-04-18 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 4,675 |
| 2001-04-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2001-04-16 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 4,650 |
| 2001-04-13 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 4,600 |
| 2001-04-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2001-04-11 | 1,860 | 1,870 | 1,860 | 1,870 | 3,000 | 4,675 |
| 2001-04-10 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 4,600 |
| 2001-04-09 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 4,600 |
| 2001-04-06 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2001-04-05 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 4,700 |
| 2001-04-04 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2001-04-03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 4,700 |
| 2001-04-02 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 4,700 |
| 2001-03-30 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 4,600 |
| 2001-03-29 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 4,725 |
| 2001-03-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2001-03-27 | 1,880 | 1,900 | 1,880 | 1,900 | 4,000 | 4,750 |
| 2001-03-26 | 1,860 | 1,890 | 1,850 | 1,850 | 8,000 | 4,625 |
| 2001-03-23 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 4,650 |
| 2001-03-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2001-03-21 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 | 4,625 |
| 2001-03-19 | 1,920 | 1,920 | 1,900 | 1,900 | 2,000 | 4,750 |
| 2001-03-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2001-03-15 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 4,750 |
| 2001-03-14 | 1,880 | 1,900 | 1,880 | 1,900 | 4,000 | 4,750 |
| 2001-03-13 | 1,840 | 1,880 | 1,810 | 1,880 | 25,000 | 4,700 |
| 2001-03-12 | 1,800 | 1,810 | 1,800 | 1,810 | 4,000 | 4,525 |
| 2001-03-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 4,425 |
| 2001-03-08 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 4,500 |
| 2001-03-07 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 | 4,375 |
| 2001-03-06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 2001-03-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2001-03-02 | 1,800 | 1,800 | 1,770 | 1,770 | 3,000 | 4,425 |
| 2001-03-01 | 1,830 | 1,870 | 1,790 | 1,790 | 36,000 | 4,475 |
| 2001-02-28 | 1,800 | 1,840 | 1,790 | 1,840 | 9,000 | 4,600 |
| 2001-02-27 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 4,475 |
| 2001-02-26 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 4,525 |
| 2001-02-23 | 1,750 | 1,820 | 1,750 | 1,800 | 6,000 | 4,500 |
| 2001-02-22 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 4,375 |
| 2001-02-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 4,275 |
| 2001-02-20 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 | 4,250 |
| 2001-02-19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 2001-02-16 | 1,750 | 1,800 | 1,740 | 1,800 | 16,000 | 4,500 |
| 2001-02-15 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 4,350 |
| 2001-02-14 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 4,375 |
| 2001-02-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2001-02-09 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 4,400 |
| 2001-02-08 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 4,575 |
| 2001-02-07 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 4,650 |
| 2001-02-06 | 1,900 | 1,910 | 1,870 | 1,870 | 9,000 | 4,675 |
| 2001-02-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2001-02-02 | 1,920 | 1,960 | 1,900 | 1,900 | 29,000 | 4,750 |
| 2001-02-01 | 1,850 | 1,880 | 1,840 | 1,880 | 13,000 | 4,700 |
| 2001-01-31 | 1,770 | 1,810 | 1,770 | 1,810 | 5,000 | 4,525 |
| 2001-01-30 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2001-01-29 | 1,730 | 1,740 | 1,730 | 1,740 | 6,000 | 4,350 |
| 2001-01-26 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 4,325 |
| 2001-01-25 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 4,375 |
| 2001-01-24 | 1,750 | 1,750 | 1,740 | 1,740 | 4,000 | 4,350 |
| 2001-01-23 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 4,300 |
| 2001-01-22 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 4,325 |
| 2001-01-19 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 4,300 |
| 2001-01-18 | 1,700 | 1,720 | 1,700 | 1,720 | 7,000 | 4,300 |
| 2001-01-17 | 1,690 | 1,700 | 1,680 | 1,700 | 4,000 | 4,250 |
| 2001-01-16 | 1,700 | 1,700 | 1,690 | 1,690 | 3,000 | 4,225 |
| 2001-01-15 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 2001-01-12 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 4,325 |
| 2001-01-11 | 1,760 | 1,760 | 1,740 | 1,740 | 5,000 | 4,350 |
| 2001-01-10 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 4,375 |
| 2001-01-09 | 1,740 | 1,740 | 1,720 | 1,720 | 2,000 | 4,300 |
| 2001-01-05 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 4,375 |
| 2001-01-04 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 4,375 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
