4502 武田薬品工業(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 | 5,900 | 5,930 | 5,860 | 5,930 | 1,393,000 | 5,930 |
| 2001-12-27 | 5,740 | 5,880 | 5,700 | 5,880 | 1,455,000 | 5,880 |
| 2001-12-26 | 5,790 | 5,790 | 5,690 | 5,700 | 885,000 | 5,700 |
| 2001-12-25 | 5,780 | 5,800 | 5,660 | 5,730 | 725,000 | 5,730 |
| 2001-12-21 | 5,730 | 5,800 | 5,720 | 5,800 | 1,958,000 | 5,800 |
| 2001-12-20 | 5,700 | 5,750 | 5,630 | 5,750 | 1,532,000 | 5,750 |
| 2001-12-19 | 5,650 | 5,700 | 5,600 | 5,640 | 1,430,000 | 5,640 |
| 2001-12-18 | 5,660 | 5,690 | 5,600 | 5,690 | 1,382,000 | 5,690 |
| 2001-12-17 | 5,600 | 5,620 | 5,560 | 5,560 | 1,749,000 | 5,560 |
| 2001-12-14 | 5,680 | 5,700 | 5,570 | 5,700 | 6,648,000 | 5,700 |
| 2001-12-13 | 5,700 | 5,810 | 5,590 | 5,590 | 2,826,000 | 5,590 |
| 2001-12-12 | 5,560 | 5,760 | 5,520 | 5,730 | 3,227,000 | 5,730 |
| 2001-12-11 | 5,510 | 5,580 | 5,490 | 5,500 | 1,824,000 | 5,500 |
| 2001-12-10 | 5,330 | 5,430 | 5,330 | 5,380 | 1,900,000 | 5,380 |
| 2001-12-07 | 5,480 | 5,520 | 5,350 | 5,360 | 1,734,000 | 5,360 |
| 2001-12-06 | 5,700 | 5,700 | 5,390 | 5,450 | 2,006,000 | 5,450 |
| 2001-12-05 | 5,600 | 5,700 | 5,540 | 5,650 | 1,481,000 | 5,650 |
| 2001-12-04 | 5,550 | 5,610 | 5,460 | 5,590 | 1,205,000 | 5,590 |
| 2001-12-03 | 5,660 | 5,670 | 5,490 | 5,490 | 1,451,000 | 5,490 |
| 2001-11-30 | 5,550 | 5,690 | 5,450 | 5,620 | 1,610,000 | 5,620 |
| 2001-11-29 | 5,630 | 5,670 | 5,470 | 5,530 | 1,570,000 | 5,530 |
| 2001-11-28 | 5,600 | 5,670 | 5,510 | 5,510 | 1,209,000 | 5,510 |
| 2001-11-27 | 5,740 | 5,740 | 5,640 | 5,640 | 1,085,000 | 5,640 |
| 2001-11-26 | 5,700 | 5,760 | 5,630 | 5,760 | 1,247,000 | 5,760 |
| 2001-11-22 | 5,530 | 5,700 | 5,530 | 5,700 | 1,065,000 | 5,700 |
| 2001-11-21 | 5,550 | 5,670 | 5,530 | 5,610 | 1,509,000 | 5,610 |
| 2001-11-20 | 5,550 | 5,610 | 5,510 | 5,550 | 1,720,000 | 5,550 |
| 2001-11-19 | 5,470 | 5,470 | 5,380 | 5,420 | 1,397,000 | 5,420 |
| 2001-11-16 | 5,510 | 5,570 | 5,420 | 5,480 | 1,578,000 | 5,480 |
| 2001-11-15 | 5,450 | 5,680 | 5,430 | 5,650 | 2,067,000 | 5,650 |
| 2001-11-14 | 5,430 | 5,430 | 5,330 | 5,370 | 2,142,000 | 5,370 |
| 2001-11-13 | 5,400 | 5,450 | 5,370 | 5,450 | 1,311,000 | 5,450 |
| 2001-11-12 | 5,500 | 5,520 | 5,440 | 5,460 | 1,529,000 | 5,460 |
| 2001-11-09 | 5,630 | 5,680 | 5,490 | 5,520 | 2,420,000 | 5,520 |
| 2001-11-08 | 5,760 | 5,840 | 5,670 | 5,750 | 2,386,000 | 5,750 |
| 2001-11-07 | 5,780 | 5,820 | 5,640 | 5,660 | 2,250,000 | 5,660 |
| 2001-11-06 | 5,550 | 5,800 | 5,450 | 5,780 | 3,699,000 | 5,780 |
| 2001-11-05 | 5,700 | 5,700 | 5,520 | 5,580 | 2,781,000 | 5,580 |
| 2001-11-02 | 5,800 | 5,820 | 5,620 | 5,700 | 1,998,000 | 5,700 |
| 2001-11-01 | 5,850 | 5,860 | 5,780 | 5,830 | 1,326,000 | 5,830 |
| 2001-10-31 | 5,890 | 5,960 | 5,870 | 5,930 | 1,242,000 | 5,930 |
| 2001-10-30 | 5,810 | 5,900 | 5,800 | 5,890 | 992,000 | 5,890 |
| 2001-10-29 | 5,920 | 5,970 | 5,870 | 5,870 | 998,000 | 5,870 |
| 2001-10-26 | 5,980 | 5,990 | 5,860 | 5,910 | 1,719,000 | 5,910 |
| 2001-10-25 | 5,870 | 5,950 | 5,860 | 5,900 | 1,747,000 | 5,900 |
| 2001-10-24 | 5,880 | 5,900 | 5,800 | 5,800 | 1,400,000 | 5,800 |
| 2001-10-23 | 5,850 | 5,890 | 5,770 | 5,890 | 1,151,000 | 5,890 |
| 2001-10-22 | 5,700 | 5,870 | 5,700 | 5,780 | 1,484,000 | 5,780 |
| 2001-10-19 | 5,660 | 5,720 | 5,650 | 5,690 | 1,050,000 | 5,690 |
| 2001-10-18 | 5,660 | 5,760 | 5,630 | 5,630 | 1,567,000 | 5,630 |
| 2001-10-17 | 5,750 | 5,790 | 5,710 | 5,760 | 1,798,000 | 5,760 |
| 2001-10-16 | 5,620 | 5,720 | 5,610 | 5,700 | 1,412,000 | 5,700 |
| 2001-10-15 | 5,670 | 5,730 | 5,560 | 5,610 | 1,428,000 | 5,610 |
| 2001-10-12 | 5,750 | 5,780 | 5,620 | 5,770 | 2,432,000 | 5,770 |
| 2001-10-11 | 5,600 | 5,650 | 5,510 | 5,650 | 2,423,000 | 5,650 |
| 2001-10-10 | 5,500 | 5,660 | 5,470 | 5,620 | 2,653,000 | 5,620 |
| 2001-10-09 | 5,330 | 5,440 | 5,260 | 5,260 | 1,664,000 | 5,260 |
| 2001-10-05 | 5,320 | 5,320 | 5,180 | 5,220 | 2,151,000 | 5,220 |
| 2001-10-04 | 5,550 | 5,550 | 5,290 | 5,330 | 2,342,000 | 5,330 |
| 2001-10-03 | 5,500 | 5,610 | 5,470 | 5,520 | 2,149,000 | 5,520 |
| 2001-10-02 | 5,300 | 5,400 | 5,280 | 5,400 | 1,755,000 | 5,400 |
| 2001-10-01 | 5,430 | 5,470 | 5,320 | 5,350 | 2,251,000 | 5,350 |
| 2001-09-28 | 5,540 | 5,570 | 5,330 | 5,500 | 2,158,000 | 5,500 |
| 2001-09-27 | 5,330 | 5,500 | 5,320 | 5,500 | 1,620,000 | 5,500 |
| 2001-09-26 | 5,210 | 5,350 | 5,190 | 5,290 | 1,897,000 | 5,290 |
| 2001-09-25 | 5,440 | 5,470 | 5,250 | 5,410 | 2,197,000 | 5,410 |
| 2001-09-21 | 5,360 | 5,750 | 5,300 | 5,570 | 2,854,000 | 5,570 |
| 2001-09-20 | 5,300 | 5,570 | 5,280 | 5,460 | 2,868,000 | 5,460 |
| 2001-09-19 | 5,120 | 5,280 | 5,110 | 5,200 | 1,743,000 | 5,200 |
| 2001-09-18 | 4,980 | 5,360 | 4,980 | 5,150 | 2,164,000 | 5,150 |
| 2001-09-17 | 4,800 | 5,010 | 4,730 | 4,860 | 1,846,000 | 4,860 |
| 2001-09-14 | 4,920 | 5,120 | 4,880 | 4,930 | 3,523,000 | 4,930 |
| 2001-09-13 | 4,710 | 4,870 | 4,560 | 4,870 | 2,103,000 | 4,870 |
| 2001-09-12 | 4,620 | 4,700 | 4,620 | 4,620 | 566,000 | 4,620 |
| 2001-09-11 | 4,960 | 4,960 | 4,800 | 4,870 | 1,793,000 | 4,870 |
| 2001-09-10 | 4,950 | 5,110 | 4,900 | 4,910 | 1,273,000 | 4,910 |
| 2001-09-07 | 4,880 | 5,080 | 4,790 | 5,020 | 1,479,000 | 5,020 |
| 2001-09-06 | 4,800 | 4,920 | 4,760 | 4,910 | 1,731,000 | 4,910 |
| 2001-09-05 | 4,750 | 4,770 | 4,650 | 4,750 | 1,674,000 | 4,750 |
| 2001-09-04 | 4,770 | 4,810 | 4,740 | 4,800 | 1,891,000 | 4,800 |
| 2001-09-03 | 4,910 | 4,930 | 4,820 | 4,820 | 954,000 | 4,820 |
| 2001-08-31 | 4,850 | 4,900 | 4,830 | 4,890 | 1,824,000 | 4,890 |
| 2001-08-30 | 4,820 | 4,940 | 4,820 | 4,900 | 3,623,000 | 4,900 |
| 2001-08-29 | 4,960 | 4,960 | 4,810 | 4,810 | 3,111,000 | 4,810 |
| 2001-08-28 | 4,990 | 5,000 | 4,890 | 4,950 | 2,282,000 | 4,950 |
| 2001-08-27 | 5,000 | 5,030 | 4,970 | 5,000 | 3,305,000 | 5,000 |
| 2001-08-24 | 5,250 | 5,290 | 5,150 | 5,170 | 2,238,000 | 5,170 |
| 2001-08-23 | 5,500 | 5,500 | 5,300 | 5,450 | 1,075,000 | 5,450 |
| 2001-08-22 | 5,420 | 5,500 | 5,380 | 5,480 | 938,000 | 5,480 |
| 2001-08-21 | 5,290 | 5,410 | 5,260 | 5,340 | 740,000 | 5,340 |
| 2001-08-20 | 5,220 | 5,290 | 5,150 | 5,230 | 955,000 | 5,230 |
| 2001-08-17 | 5,360 | 5,400 | 5,280 | 5,300 | 1,574,000 | 5,300 |
| 2001-08-16 | 5,450 | 5,500 | 5,350 | 5,360 | 1,535,000 | 5,360 |
| 2001-08-15 | 5,650 | 5,650 | 5,500 | 5,510 | 976,000 | 5,510 |
| 2001-08-14 | 5,540 | 5,630 | 5,480 | 5,630 | 1,099,000 | 5,630 |
| 2001-08-13 | 5,490 | 5,530 | 5,450 | 5,460 | 733,000 | 5,460 |
| 2001-08-10 | 5,510 | 5,600 | 5,460 | 5,550 | 2,008,000 | 5,550 |
| 2001-08-09 | 5,630 | 5,700 | 5,500 | 5,500 | 2,590,000 | 5,500 |
| 2001-08-08 | 5,860 | 5,880 | 5,770 | 5,830 | 687,000 | 5,830 |
| 2001-08-07 | 5,790 | 5,880 | 5,770 | 5,840 | 951,000 | 5,840 |
| 2001-08-06 | 5,750 | 5,830 | 5,750 | 5,810 | 542,000 | 5,810 |
| 2001-08-03 | 5,880 | 5,880 | 5,780 | 5,790 | 817,000 | 5,790 |
| 2001-08-02 | 5,870 | 5,920 | 5,820 | 5,890 | 1,184,000 | 5,890 |
| 2001-08-01 | 5,800 | 5,840 | 5,760 | 5,830 | 1,006,000 | 5,830 |
| 2001-07-31 | 5,720 | 5,800 | 5,700 | 5,760 | 1,279,000 | 5,760 |
| 2001-07-30 | 5,650 | 5,730 | 5,600 | 5,680 | 810,000 | 5,680 |
| 2001-07-27 | 5,470 | 5,580 | 5,470 | 5,580 | 861,000 | 5,580 |
| 2001-07-26 | 5,470 | 5,470 | 5,390 | 5,470 | 922,000 | 5,470 |
| 2001-07-25 | 5,340 | 5,470 | 5,300 | 5,390 | 1,439,000 | 5,390 |
| 2001-07-24 | 5,480 | 5,520 | 5,340 | 5,440 | 1,233,000 | 5,440 |
| 2001-07-23 | 5,630 | 5,630 | 5,460 | 5,500 | 1,104,000 | 5,500 |
| 2001-07-19 | 5,690 | 5,740 | 5,580 | 5,590 | 1,089,000 | 5,590 |
| 2001-07-18 | 5,620 | 5,680 | 5,610 | 5,650 | 936,000 | 5,650 |
| 2001-07-17 | 5,570 | 5,660 | 5,550 | 5,610 | 541,000 | 5,610 |
| 2001-07-16 | 5,620 | 5,640 | 5,570 | 5,620 | 732,000 | 5,620 |
| 2001-07-13 | 5,500 | 5,600 | 5,490 | 5,550 | 2,372,000 | 5,550 |
| 2001-07-12 | 5,660 | 5,660 | 5,560 | 5,600 | 1,561,000 | 5,600 |
| 2001-07-11 | 5,680 | 5,700 | 5,620 | 5,660 | 1,011,000 | 5,660 |
| 2001-07-10 | 5,730 | 5,740 | 5,630 | 5,740 | 1,129,000 | 5,740 |
| 2001-07-09 | 5,670 | 5,740 | 5,630 | 5,740 | 1,084,000 | 5,740 |
| 2001-07-06 | 5,700 | 5,750 | 5,670 | 5,750 | 1,015,000 | 5,750 |
| 2001-07-05 | 5,720 | 5,750 | 5,680 | 5,750 | 978,000 | 5,750 |
| 2001-07-04 | 5,810 | 5,830 | 5,670 | 5,690 | 1,146,000 | 5,690 |
| 2001-07-03 | 5,840 | 5,840 | 5,740 | 5,790 | 1,294,000 | 5,790 |
| 2001-07-02 | 5,870 | 5,870 | 5,740 | 5,800 | 1,198,000 | 5,800 |
| 2001-06-29 | 5,890 | 5,900 | 5,760 | 5,800 | 1,161,000 | 5,800 |
| 2001-06-28 | 5,890 | 5,910 | 5,770 | 5,800 | 1,189,000 | 5,800 |
| 2001-06-27 | 5,840 | 5,920 | 5,820 | 5,820 | 1,099,000 | 5,820 |
| 2001-06-26 | 5,860 | 5,970 | 5,800 | 5,940 | 1,382,000 | 5,940 |
| 2001-06-25 | 5,830 | 5,870 | 5,730 | 5,760 | 1,063,000 | 5,760 |
| 2001-06-22 | 5,890 | 5,950 | 5,820 | 5,870 | 1,092,000 | 5,870 |
| 2001-06-21 | 5,860 | 6,000 | 5,810 | 5,960 | 1,447,000 | 5,960 |
| 2001-06-20 | 5,720 | 5,800 | 5,670 | 5,800 | 878,000 | 5,800 |
| 2001-06-19 | 5,710 | 5,780 | 5,650 | 5,690 | 1,059,000 | 5,690 |
| 2001-06-18 | 5,870 | 5,910 | 5,680 | 5,720 | 982,000 | 5,720 |
| 2001-06-15 | 5,840 | 5,910 | 5,800 | 5,910 | 1,268,000 | 5,910 |
| 2001-06-14 | 5,640 | 5,910 | 5,620 | 5,840 | 1,640,000 | 5,840 |
| 2001-06-13 | 5,780 | 5,790 | 5,570 | 5,630 | 2,477,000 | 5,630 |
| 2001-06-12 | 5,850 | 5,900 | 5,720 | 5,780 | 1,526,000 | 5,780 |
| 2001-06-11 | 6,030 | 6,080 | 5,880 | 5,920 | 1,206,000 | 5,920 |
| 2001-06-08 | 6,140 | 6,140 | 6,020 | 6,040 | 4,482,000 | 6,040 |
| 2001-06-07 | 6,040 | 6,120 | 5,980 | 6,120 | 1,485,000 | 6,120 |
| 2001-06-06 | 6,090 | 6,090 | 6,000 | 6,010 | 1,086,000 | 6,010 |
| 2001-06-05 | 6,060 | 6,060 | 5,960 | 5,990 | 1,167,000 | 5,990 |
| 2001-06-04 | 6,140 | 6,140 | 6,060 | 6,100 | 1,158,000 | 6,100 |
| 2001-06-01 | 6,140 | 6,180 | 5,990 | 6,100 | 2,406,000 | 6,100 |
| 2001-05-31 | 6,020 | 6,110 | 6,000 | 6,050 | 2,753,000 | 6,050 |
| 2001-05-30 | 5,880 | 5,950 | 5,840 | 5,920 | 2,738,000 | 5,920 |
| 2001-05-29 | 5,680 | 5,800 | 5,670 | 5,800 | 1,697,000 | 5,800 |
| 2001-05-28 | 5,690 | 5,720 | 5,600 | 5,630 | 2,274,000 | 5,630 |
| 2001-05-25 | 5,860 | 5,870 | 5,760 | 5,790 | 1,492,000 | 5,790 |
| 2001-05-24 | 5,870 | 5,930 | 5,850 | 5,910 | 1,642,000 | 5,910 |
| 2001-05-23 | 5,830 | 5,890 | 5,820 | 5,860 | 1,886,000 | 5,860 |
| 2001-05-22 | 5,890 | 5,930 | 5,840 | 5,870 | 2,031,000 | 5,870 |
| 2001-05-21 | 6,020 | 6,040 | 5,760 | 5,800 | 4,357,000 | 5,800 |
| 2001-05-18 | 6,080 | 6,090 | 5,950 | 5,970 | 1,620,000 | 5,970 |
| 2001-05-17 | 6,190 | 6,190 | 6,030 | 6,070 | 1,020,000 | 6,070 |
| 2001-05-16 | 6,090 | 6,160 | 6,010 | 6,010 | 1,160,000 | 6,010 |
| 2001-05-15 | 6,200 | 6,200 | 6,100 | 6,130 | 1,108,000 | 6,130 |
| 2001-05-14 | 6,200 | 6,220 | 6,140 | 6,160 | 1,153,000 | 6,160 |
| 2001-05-11 | 6,250 | 6,260 | 6,120 | 6,140 | 1,986,000 | 6,140 |
| 2001-05-10 | 6,160 | 6,230 | 6,140 | 6,230 | 2,941,000 | 6,230 |
| 2001-05-09 | 6,030 | 6,120 | 6,000 | 6,120 | 1,819,000 | 6,120 |
| 2001-05-08 | 6,040 | 6,060 | 5,950 | 5,960 | 1,494,000 | 5,960 |
| 2001-05-07 | 5,840 | 6,020 | 5,810 | 6,000 | 2,183,000 | 6,000 |
| 2001-05-02 | 6,060 | 6,090 | 5,890 | 5,940 | 1,476,000 | 5,940 |
| 2001-05-01 | 6,030 | 6,060 | 5,940 | 6,060 | 1,043,000 | 6,060 |
| 2001-04-27 | 5,910 | 5,990 | 5,840 | 5,960 | 1,533,000 | 5,960 |
| 2001-04-26 | 6,010 | 6,050 | 5,830 | 6,000 | 1,840,000 | 6,000 |
| 2001-04-25 | 5,900 | 6,060 | 5,900 | 6,050 | 2,278,000 | 6,050 |
| 2001-04-24 | 5,740 | 5,810 | 5,650 | 5,800 | 2,005,000 | 5,800 |
| 2001-04-23 | 5,890 | 5,940 | 5,790 | 5,800 | 2,126,000 | 5,800 |
| 2001-04-20 | 5,810 | 5,890 | 5,810 | 5,810 | 1,372,000 | 5,810 |
| 2001-04-19 | 6,030 | 6,050 | 5,830 | 5,900 | 1,989,000 | 5,900 |
| 2001-04-18 | 5,970 | 6,020 | 5,930 | 5,990 | 1,617,000 | 5,990 |
| 2001-04-17 | 5,900 | 5,940 | 5,870 | 5,940 | 854,000 | 5,940 |
| 2001-04-16 | 6,000 | 6,080 | 5,890 | 5,900 | 1,036,000 | 5,900 |
| 2001-04-13 | 5,950 | 6,010 | 5,930 | 5,970 | 1,415,000 | 5,970 |
| 2001-04-12 | 6,000 | 6,010 | 5,910 | 5,950 | 1,265,000 | 5,950 |
| 2001-04-11 | 6,020 | 6,050 | 5,950 | 6,020 | 2,130,000 | 6,020 |
| 2001-04-10 | 6,210 | 6,220 | 5,960 | 5,960 | 1,829,000 | 5,960 |
| 2001-04-09 | 6,380 | 6,380 | 6,120 | 6,200 | 1,225,000 | 6,200 |
| 2001-04-06 | 6,370 | 6,400 | 6,230 | 6,400 | 1,414,000 | 6,400 |
| 2001-04-05 | 6,370 | 6,450 | 6,310 | 6,350 | 2,243,000 | 6,350 |
| 2001-04-04 | 6,230 | 6,270 | 6,170 | 6,270 | 2,434,000 | 6,270 |
| 2001-04-03 | 6,000 | 6,160 | 5,990 | 6,160 | 1,453,000 | 6,160 |
| 2001-04-02 | 6,100 | 6,100 | 5,880 | 5,930 | 2,247,000 | 5,930 |
| 2001-03-30 | 6,130 | 6,290 | 6,050 | 6,050 | 1,704,000 | 6,050 |
| 2001-03-29 | 6,300 | 6,370 | 6,030 | 6,030 | 2,157,000 | 6,030 |
| 2001-03-28 | 6,450 | 6,650 | 6,330 | 6,550 | 2,140,000 | 6,550 |
| 2001-03-27 | 6,500 | 6,650 | 6,460 | 6,650 | 1,767,000 | 6,650 |
| 2001-03-26 | 6,200 | 6,530 | 6,120 | 6,500 | 2,105,000 | 6,500 |
| 2001-03-23 | 6,270 | 6,450 | 6,270 | 6,400 | 2,287,000 | 6,400 |
| 2001-03-22 | 6,500 | 6,600 | 6,130 | 6,130 | 3,033,000 | 6,130 |
| 2001-03-21 | 6,000 | 6,600 | 5,980 | 6,600 | 3,571,000 | 6,600 |
| 2001-03-19 | 5,940 | 5,970 | 5,840 | 5,880 | 2,101,000 | 5,880 |
| 2001-03-16 | 5,850 | 5,970 | 5,840 | 5,960 | 2,186,000 | 5,960 |
| 2001-03-15 | 5,590 | 5,850 | 5,560 | 5,850 | 1,785,000 | 5,850 |
| 2001-03-14 | 5,650 | 5,680 | 5,590 | 5,680 | 2,003,000 | 5,680 |
| 2001-03-13 | 5,620 | 5,670 | 5,550 | 5,630 | 1,895,000 | 5,630 |
| 2001-03-12 | 5,590 | 5,650 | 5,510 | 5,580 | 2,590,000 | 5,580 |
| 2001-03-09 | 5,850 | 5,900 | 5,780 | 5,840 | 4,532,000 | 5,840 |
| 2001-03-08 | 5,640 | 5,800 | 5,610 | 5,750 | 1,937,000 | 5,750 |
| 2001-03-07 | 5,600 | 5,600 | 5,470 | 5,560 | 1,959,000 | 5,560 |
| 2001-03-06 | 5,450 | 5,540 | 5,430 | 5,500 | 1,733,000 | 5,500 |
| 2001-03-05 | 5,490 | 5,530 | 5,410 | 5,480 | 1,297,000 | 5,480 |
| 2001-03-02 | 5,490 | 5,530 | 5,440 | 5,500 | 1,903,000 | 5,500 |
| 2001-03-01 | 5,480 | 5,550 | 5,420 | 5,510 | 2,410,000 | 5,510 |
| 2001-02-28 | 5,720 | 5,760 | 5,510 | 5,550 | 1,826,000 | 5,550 |
| 2001-02-27 | 5,830 | 5,850 | 5,700 | 5,750 | 1,499,000 | 5,750 |
| 2001-02-26 | 5,750 | 5,780 | 5,700 | 5,730 | 1,179,000 | 5,730 |
| 2001-02-23 | 5,830 | 5,890 | 5,760 | 5,800 | 1,102,000 | 5,800 |
| 2001-02-22 | 5,730 | 5,890 | 5,720 | 5,820 | 1,421,000 | 5,820 |
| 2001-02-21 | 5,770 | 5,840 | 5,730 | 5,730 | 1,286,000 | 5,730 |
| 2001-02-20 | 5,800 | 5,880 | 5,730 | 5,750 | 893,000 | 5,750 |
| 2001-02-19 | 5,720 | 5,750 | 5,670 | 5,700 | 2,317,000 | 5,700 |
| 2001-02-16 | 5,860 | 5,880 | 5,660 | 5,700 | 1,513,000 | 5,700 |
| 2001-02-15 | 5,930 | 6,000 | 5,820 | 5,900 | 2,190,000 | 5,900 |
| 2001-02-14 | 5,520 | 5,930 | 5,510 | 5,780 | 4,336,000 | 5,780 |
| 2001-02-13 | 6,120 | 6,190 | 6,070 | 6,120 | 1,448,000 | 6,120 |
| 2001-02-09 | 6,000 | 6,110 | 5,950 | 6,100 | 2,378,000 | 6,100 |
| 2001-02-08 | 6,120 | 6,140 | 6,070 | 6,080 | 942,000 | 6,080 |
| 2001-02-07 | 6,110 | 6,160 | 6,080 | 6,110 | 1,576,000 | 6,110 |
| 2001-02-06 | 6,090 | 6,150 | 6,060 | 6,060 | 1,458,000 | 6,060 |
| 2001-02-05 | 6,350 | 6,360 | 6,170 | 6,190 | 1,102,000 | 6,190 |
| 2001-02-02 | 6,370 | 6,440 | 6,340 | 6,350 | 2,143,000 | 6,350 |
| 2001-02-01 | 6,100 | 6,300 | 6,090 | 6,300 | 1,190,000 | 6,300 |
| 2001-01-31 | 6,250 | 6,280 | 6,140 | 6,180 | 833,000 | 6,180 |
| 2001-01-30 | 6,240 | 6,250 | 6,140 | 6,200 | 1,738,000 | 6,200 |
| 2001-01-29 | 6,460 | 6,490 | 6,410 | 6,440 | 1,833,000 | 6,440 |
| 2001-01-26 | 6,170 | 6,410 | 6,140 | 6,360 | 2,482,000 | 6,360 |
| 2001-01-25 | 6,180 | 6,190 | 6,040 | 6,070 | 1,440,000 | 6,070 |
| 2001-01-24 | 6,280 | 6,280 | 6,150 | 6,220 | 1,241,000 | 6,220 |
| 2001-01-23 | 6,260 | 6,280 | 6,150 | 6,220 | 1,847,000 | 6,220 |
| 2001-01-22 | 6,300 | 6,320 | 6,080 | 6,300 | 2,013,000 | 6,300 |
| 2001-01-19 | 6,190 | 6,270 | 6,150 | 6,200 | 2,639,000 | 6,200 |
| 2001-01-18 | 6,150 | 6,150 | 6,000 | 6,070 | 2,511,000 | 6,070 |
| 2001-01-17 | 6,280 | 6,280 | 6,030 | 6,130 | 2,438,000 | 6,130 |
| 2001-01-16 | 6,130 | 6,230 | 6,110 | 6,230 | 2,161,000 | 6,230 |
| 2001-01-15 | 6,150 | 6,180 | 5,980 | 6,180 | 4,257,000 | 6,180 |
| 2001-01-12 | 6,810 | 6,850 | 6,440 | 6,550 | 2,950,000 | 6,550 |
| 2001-01-11 | 6,750 | 6,850 | 6,670 | 6,850 | 1,291,000 | 6,850 |
| 2001-01-10 | 6,750 | 6,850 | 6,620 | 6,850 | 1,196,000 | 6,850 |
| 2001-01-09 | 6,480 | 6,850 | 6,320 | 6,850 | 1,566,000 | 6,850 |
| 2001-01-05 | 6,850 | 6,900 | 6,510 | 6,580 | 1,287,000 | 6,580 |
| 2001-01-04 | 7,060 | 7,070 | 6,760 | 6,760 | 1,515,000 | 6,760 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
