4506 住友ファーマ(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 | 1,265 | 1,330 | 1,238 | 1,330 | 275,000 | 1,330 |
| 2001-12-27 | 1,270 | 1,280 | 1,255 | 1,280 | 366,000 | 1,280 |
| 2001-12-26 | 1,281 | 1,290 | 1,272 | 1,283 | 344,000 | 1,283 |
| 2001-12-25 | 1,303 | 1,313 | 1,281 | 1,301 | 196,000 | 1,301 |
| 2001-12-21 | 1,269 | 1,302 | 1,269 | 1,302 | 341,000 | 1,302 |
| 2001-12-20 | 1,303 | 1,314 | 1,281 | 1,300 | 474,000 | 1,300 |
| 2001-12-19 | 1,272 | 1,302 | 1,264 | 1,302 | 367,000 | 1,302 |
| 2001-12-18 | 1,253 | 1,289 | 1,247 | 1,272 | 288,000 | 1,272 |
| 2001-12-17 | 1,276 | 1,284 | 1,250 | 1,257 | 398,000 | 1,257 |
| 2001-12-14 | 1,290 | 1,322 | 1,265 | 1,294 | 3,314,000 | 1,294 |
| 2001-12-13 | 1,289 | 1,292 | 1,238 | 1,238 | 418,000 | 1,238 |
| 2001-12-12 | 1,288 | 1,304 | 1,270 | 1,289 | 408,000 | 1,289 |
| 2001-12-11 | 1,280 | 1,327 | 1,269 | 1,269 | 643,000 | 1,269 |
| 2001-12-10 | 1,272 | 1,300 | 1,266 | 1,278 | 251,000 | 1,278 |
| 2001-12-07 | 1,299 | 1,331 | 1,284 | 1,290 | 477,000 | 1,290 |
| 2001-12-06 | 1,328 | 1,347 | 1,292 | 1,295 | 441,000 | 1,295 |
| 2001-12-05 | 1,312 | 1,316 | 1,271 | 1,299 | 471,000 | 1,299 |
| 2001-12-04 | 1,308 | 1,330 | 1,295 | 1,305 | 337,000 | 1,305 |
| 2001-12-03 | 1,341 | 1,357 | 1,305 | 1,309 | 331,000 | 1,309 |
| 2001-11-30 | 1,314 | 1,398 | 1,301 | 1,381 | 330,000 | 1,381 |
| 2001-11-29 | 1,340 | 1,375 | 1,305 | 1,339 | 314,000 | 1,339 |
| 2001-11-28 | 1,321 | 1,353 | 1,321 | 1,335 | 387,000 | 1,335 |
| 2001-11-27 | 1,327 | 1,390 | 1,319 | 1,374 | 708,000 | 1,374 |
| 2001-11-26 | 1,322 | 1,380 | 1,322 | 1,380 | 400,000 | 1,380 |
| 2001-11-22 | 1,336 | 1,362 | 1,326 | 1,362 | 253,000 | 1,362 |
| 2001-11-21 | 1,295 | 1,369 | 1,293 | 1,346 | 399,000 | 1,346 |
| 2001-11-20 | 1,305 | 1,341 | 1,291 | 1,295 | 317,000 | 1,295 |
| 2001-11-19 | 1,298 | 1,354 | 1,261 | 1,301 | 385,000 | 1,301 |
| 2001-11-16 | 1,343 | 1,379 | 1,302 | 1,318 | 459,000 | 1,318 |
| 2001-11-15 | 1,320 | 1,399 | 1,310 | 1,383 | 479,000 | 1,383 |
| 2001-11-14 | 1,303 | 1,310 | 1,290 | 1,300 | 350,000 | 1,300 |
| 2001-11-13 | 1,340 | 1,340 | 1,294 | 1,299 | 362,000 | 1,299 |
| 2001-11-12 | 1,372 | 1,372 | 1,350 | 1,354 | 428,000 | 1,354 |
| 2001-11-09 | 1,400 | 1,404 | 1,363 | 1,372 | 825,000 | 1,372 |
| 2001-11-08 | 1,385 | 1,403 | 1,385 | 1,403 | 448,000 | 1,403 |
| 2001-11-07 | 1,408 | 1,413 | 1,377 | 1,390 | 666,000 | 1,390 |
| 2001-11-06 | 1,349 | 1,388 | 1,342 | 1,388 | 432,000 | 1,388 |
| 2001-11-05 | 1,339 | 1,350 | 1,326 | 1,349 | 477,000 | 1,349 |
| 2001-11-02 | 1,378 | 1,398 | 1,331 | 1,339 | 397,000 | 1,339 |
| 2001-11-01 | 1,412 | 1,430 | 1,375 | 1,376 | 334,000 | 1,376 |
| 2001-10-31 | 1,381 | 1,426 | 1,381 | 1,412 | 443,000 | 1,412 |
| 2001-10-30 | 1,380 | 1,400 | 1,378 | 1,399 | 460,000 | 1,399 |
| 2001-10-29 | 1,389 | 1,397 | 1,362 | 1,380 | 357,000 | 1,380 |
| 2001-10-26 | 1,400 | 1,444 | 1,390 | 1,390 | 661,000 | 1,390 |
| 2001-10-25 | 1,328 | 1,391 | 1,328 | 1,388 | 645,000 | 1,388 |
| 2001-10-24 | 1,365 | 1,370 | 1,303 | 1,329 | 505,000 | 1,329 |
| 2001-10-23 | 1,332 | 1,385 | 1,320 | 1,373 | 622,000 | 1,373 |
| 2001-10-22 | 1,330 | 1,350 | 1,329 | 1,345 | 277,000 | 1,345 |
| 2001-10-19 | 1,333 | 1,360 | 1,313 | 1,350 | 440,000 | 1,350 |
| 2001-10-18 | 1,340 | 1,371 | 1,327 | 1,365 | 623,000 | 1,365 |
| 2001-10-17 | 1,345 | 1,350 | 1,300 | 1,331 | 413,000 | 1,331 |
| 2001-10-16 | 1,314 | 1,348 | 1,306 | 1,344 | 724,000 | 1,344 |
| 2001-10-15 | 1,275 | 1,297 | 1,261 | 1,287 | 412,000 | 1,287 |
| 2001-10-12 | 1,292 | 1,292 | 1,232 | 1,269 | 1,071,000 | 1,269 |
| 2001-10-11 | 1,275 | 1,278 | 1,260 | 1,272 | 434,000 | 1,272 |
| 2001-10-10 | 1,235 | 1,275 | 1,218 | 1,255 | 389,000 | 1,255 |
| 2001-10-09 | 1,200 | 1,268 | 1,191 | 1,235 | 437,000 | 1,235 |
| 2001-10-05 | 1,251 | 1,253 | 1,200 | 1,201 | 577,000 | 1,201 |
| 2001-10-04 | 1,292 | 1,312 | 1,250 | 1,265 | 756,000 | 1,265 |
| 2001-10-03 | 1,274 | 1,320 | 1,236 | 1,272 | 967,000 | 1,272 |
| 2001-10-02 | 1,149 | 1,220 | 1,140 | 1,214 | 1,102,000 | 1,214 |
| 2001-10-01 | 1,101 | 1,138 | 1,067 | 1,138 | 442,000 | 1,138 |
| 2001-09-28 | 1,081 | 1,110 | 1,081 | 1,095 | 436,000 | 1,095 |
| 2001-09-27 | 1,080 | 1,110 | 1,080 | 1,100 | 509,000 | 1,100 |
| 2001-09-26 | 1,066 | 1,110 | 1,066 | 1,100 | 596,000 | 1,100 |
| 2001-09-25 | 1,127 | 1,135 | 1,070 | 1,082 | 605,000 | 1,082 |
| 2001-09-21 | 1,070 | 1,120 | 1,066 | 1,111 | 801,000 | 1,111 |
| 2001-09-20 | 1,062 | 1,115 | 1,062 | 1,086 | 527,000 | 1,086 |
| 2001-09-19 | 1,091 | 1,131 | 1,077 | 1,088 | 468,000 | 1,088 |
| 2001-09-18 | 1,086 | 1,135 | 1,071 | 1,080 | 469,000 | 1,080 |
| 2001-09-17 | 1,082 | 1,108 | 1,051 | 1,066 | 487,000 | 1,066 |
| 2001-09-14 | 1,064 | 1,162 | 1,064 | 1,162 | 1,647,000 | 1,162 |
| 2001-09-13 | 1,000 | 1,098 | 970 | 1,081 | 760,000 | 1,081 |
| 2001-09-12 | 1,015 | 1,049 | 1,015 | 1,015 | 417,000 | 1,015 |
| 2001-09-11 | 1,135 | 1,138 | 1,095 | 1,115 | 430,000 | 1,115 |
| 2001-09-10 | 1,155 | 1,175 | 1,132 | 1,133 | 483,000 | 1,133 |
| 2001-09-07 | 1,158 | 1,188 | 1,156 | 1,179 | 498,000 | 1,179 |
| 2001-09-06 | 1,200 | 1,240 | 1,171 | 1,185 | 797,000 | 1,185 |
| 2001-09-05 | 1,214 | 1,219 | 1,201 | 1,208 | 362,000 | 1,208 |
| 2001-09-04 | 1,232 | 1,271 | 1,202 | 1,256 | 533,000 | 1,256 |
| 2001-09-03 | 1,250 | 1,258 | 1,225 | 1,240 | 261,000 | 1,240 |
| 2001-08-31 | 1,242 | 1,275 | 1,242 | 1,265 | 352,000 | 1,265 |
| 2001-08-30 | 1,300 | 1,304 | 1,263 | 1,276 | 561,000 | 1,276 |
| 2001-08-29 | 1,322 | 1,349 | 1,303 | 1,305 | 324,000 | 1,305 |
| 2001-08-28 | 1,350 | 1,364 | 1,336 | 1,341 | 471,000 | 1,341 |
| 2001-08-27 | 1,400 | 1,400 | 1,353 | 1,353 | 388,000 | 1,353 |
| 2001-08-24 | 1,380 | 1,410 | 1,370 | 1,400 | 255,000 | 1,400 |
| 2001-08-23 | 1,400 | 1,401 | 1,380 | 1,380 | 321,000 | 1,380 |
| 2001-08-22 | 1,379 | 1,419 | 1,379 | 1,401 | 335,000 | 1,401 |
| 2001-08-21 | 1,388 | 1,390 | 1,366 | 1,369 | 278,000 | 1,369 |
| 2001-08-20 | 1,371 | 1,376 | 1,365 | 1,369 | 232,000 | 1,369 |
| 2001-08-17 | 1,398 | 1,398 | 1,371 | 1,384 | 268,000 | 1,384 |
| 2001-08-16 | 1,374 | 1,388 | 1,368 | 1,380 | 444,000 | 1,380 |
| 2001-08-15 | 1,449 | 1,449 | 1,395 | 1,401 | 331,000 | 1,401 |
| 2001-08-14 | 1,400 | 1,468 | 1,400 | 1,454 | 383,000 | 1,454 |
| 2001-08-13 | 1,400 | 1,430 | 1,395 | 1,400 | 279,000 | 1,400 |
| 2001-08-10 | 1,388 | 1,433 | 1,370 | 1,418 | 663,000 | 1,418 |
| 2001-08-09 | 1,406 | 1,412 | 1,375 | 1,388 | 482,000 | 1,388 |
| 2001-08-08 | 1,431 | 1,445 | 1,419 | 1,426 | 236,000 | 1,426 |
| 2001-08-07 | 1,428 | 1,480 | 1,423 | 1,470 | 354,000 | 1,470 |
| 2001-08-06 | 1,435 | 1,474 | 1,434 | 1,468 | 229,000 | 1,468 |
| 2001-08-03 | 1,458 | 1,468 | 1,440 | 1,448 | 216,000 | 1,448 |
| 2001-08-02 | 1,414 | 1,472 | 1,401 | 1,460 | 383,000 | 1,460 |
| 2001-08-01 | 1,385 | 1,420 | 1,365 | 1,393 | 546,000 | 1,393 |
| 2001-07-31 | 1,405 | 1,420 | 1,366 | 1,400 | 653,000 | 1,400 |
| 2001-07-30 | 1,470 | 1,477 | 1,412 | 1,425 | 369,000 | 1,425 |
| 2001-07-27 | 1,440 | 1,478 | 1,440 | 1,467 | 258,000 | 1,467 |
| 2001-07-26 | 1,440 | 1,488 | 1,432 | 1,445 | 279,000 | 1,445 |
| 2001-07-25 | 1,432 | 1,465 | 1,431 | 1,444 | 415,000 | 1,444 |
| 2001-07-24 | 1,430 | 1,460 | 1,430 | 1,452 | 375,000 | 1,452 |
| 2001-07-23 | 1,497 | 1,497 | 1,422 | 1,446 | 409,000 | 1,446 |
| 2001-07-19 | 1,466 | 1,491 | 1,460 | 1,477 | 385,000 | 1,477 |
| 2001-07-18 | 1,517 | 1,517 | 1,462 | 1,472 | 418,000 | 1,472 |
| 2001-07-17 | 1,513 | 1,546 | 1,505 | 1,516 | 303,000 | 1,516 |
| 2001-07-16 | 1,545 | 1,560 | 1,528 | 1,533 | 203,000 | 1,533 |
| 2001-07-13 | 1,549 | 1,565 | 1,540 | 1,547 | 1,156,000 | 1,547 |
| 2001-07-12 | 1,600 | 1,600 | 1,570 | 1,579 | 356,000 | 1,579 |
| 2001-07-11 | 1,563 | 1,574 | 1,552 | 1,556 | 533,000 | 1,556 |
| 2001-07-10 | 1,611 | 1,615 | 1,565 | 1,581 | 324,000 | 1,581 |
| 2001-07-09 | 1,612 | 1,624 | 1,588 | 1,611 | 438,000 | 1,611 |
| 2001-07-06 | 1,659 | 1,670 | 1,624 | 1,638 | 230,000 | 1,638 |
| 2001-07-05 | 1,627 | 1,674 | 1,626 | 1,670 | 246,000 | 1,670 |
| 2001-07-04 | 1,691 | 1,691 | 1,653 | 1,656 | 363,000 | 1,656 |
| 2001-07-03 | 1,690 | 1,699 | 1,678 | 1,690 | 238,000 | 1,690 |
| 2001-07-02 | 1,663 | 1,694 | 1,663 | 1,677 | 263,000 | 1,677 |
| 2001-06-29 | 1,698 | 1,700 | 1,640 | 1,690 | 432,000 | 1,690 |
| 2001-06-28 | 1,684 | 1,693 | 1,626 | 1,670 | 497,000 | 1,670 |
| 2001-06-27 | 1,692 | 1,705 | 1,681 | 1,684 | 317,000 | 1,684 |
| 2001-06-26 | 1,688 | 1,699 | 1,683 | 1,695 | 575,000 | 1,695 |
| 2001-06-25 | 1,664 | 1,690 | 1,664 | 1,688 | 492,000 | 1,688 |
| 2001-06-22 | 1,690 | 1,690 | 1,679 | 1,679 | 457,000 | 1,679 |
| 2001-06-21 | 1,690 | 1,700 | 1,672 | 1,695 | 700,000 | 1,695 |
| 2001-06-20 | 1,670 | 1,695 | 1,670 | 1,684 | 658,000 | 1,684 |
| 2001-06-19 | 1,676 | 1,705 | 1,660 | 1,682 | 719,000 | 1,682 |
| 2001-06-18 | 1,690 | 1,690 | 1,686 | 1,690 | 385,000 | 1,690 |
| 2001-06-15 | 1,685 | 1,692 | 1,661 | 1,690 | 463,000 | 1,690 |
| 2001-06-14 | 1,685 | 1,694 | 1,678 | 1,685 | 316,000 | 1,685 |
| 2001-06-13 | 1,688 | 1,697 | 1,671 | 1,685 | 563,000 | 1,685 |
| 2001-06-12 | 1,700 | 1,715 | 1,670 | 1,671 | 943,000 | 1,671 |
| 2001-06-11 | 1,692 | 1,708 | 1,680 | 1,694 | 575,000 | 1,694 |
| 2001-06-08 | 1,726 | 1,726 | 1,690 | 1,692 | 2,560,000 | 1,692 |
| 2001-06-07 | 1,690 | 1,698 | 1,670 | 1,696 | 548,000 | 1,696 |
| 2001-06-06 | 1,700 | 1,704 | 1,680 | 1,698 | 565,000 | 1,698 |
| 2001-06-05 | 1,710 | 1,710 | 1,670 | 1,694 | 797,000 | 1,694 |
| 2001-06-04 | 1,686 | 1,693 | 1,670 | 1,693 | 982,000 | 1,693 |
| 2001-06-01 | 1,670 | 1,675 | 1,645 | 1,675 | 712,000 | 1,675 |
| 2001-05-31 | 1,651 | 1,669 | 1,643 | 1,667 | 1,225,000 | 1,667 |
| 2001-05-30 | 1,598 | 1,650 | 1,590 | 1,625 | 768,000 | 1,625 |
| 2001-05-29 | 1,600 | 1,610 | 1,600 | 1,600 | 496,000 | 1,600 |
| 2001-05-28 | 1,586 | 1,612 | 1,570 | 1,600 | 628,000 | 1,600 |
| 2001-05-25 | 1,600 | 1,614 | 1,555 | 1,556 | 659,000 | 1,556 |
| 2001-05-24 | 1,531 | 1,589 | 1,531 | 1,546 | 581,000 | 1,546 |
| 2001-05-23 | 1,535 | 1,585 | 1,535 | 1,561 | 807,000 | 1,561 |
| 2001-05-22 | 1,611 | 1,622 | 1,595 | 1,595 | 476,000 | 1,595 |
| 2001-05-21 | 1,601 | 1,615 | 1,601 | 1,609 | 533,000 | 1,609 |
| 2001-05-18 | 1,620 | 1,625 | 1,606 | 1,606 | 569,000 | 1,606 |
| 2001-05-17 | 1,630 | 1,654 | 1,610 | 1,611 | 486,000 | 1,611 |
| 2001-05-16 | 1,680 | 1,680 | 1,616 | 1,616 | 362,000 | 1,616 |
| 2001-05-15 | 1,644 | 1,685 | 1,637 | 1,653 | 296,000 | 1,653 |
| 2001-05-14 | 1,670 | 1,675 | 1,633 | 1,643 | 325,000 | 1,643 |
| 2001-05-11 | 1,675 | 1,687 | 1,665 | 1,671 | 926,000 | 1,671 |
| 2001-05-10 | 1,640 | 1,690 | 1,640 | 1,659 | 813,000 | 1,659 |
| 2001-05-09 | 1,640 | 1,645 | 1,621 | 1,629 | 851,000 | 1,629 |
| 2001-05-08 | 1,611 | 1,655 | 1,611 | 1,630 | 1,135,000 | 1,630 |
| 2001-05-07 | 1,650 | 1,650 | 1,600 | 1,623 | 1,276,000 | 1,623 |
| 2001-05-02 | 1,692 | 1,703 | 1,653 | 1,657 | 709,000 | 1,657 |
| 2001-05-01 | 1,715 | 1,719 | 1,686 | 1,719 | 632,000 | 1,719 |
| 2001-04-27 | 1,720 | 1,729 | 1,665 | 1,665 | 457,000 | 1,665 |
| 2001-04-26 | 1,730 | 1,734 | 1,710 | 1,725 | 497,000 | 1,725 |
| 2001-04-25 | 1,708 | 1,728 | 1,695 | 1,717 | 369,000 | 1,717 |
| 2001-04-24 | 1,730 | 1,730 | 1,681 | 1,697 | 266,000 | 1,697 |
| 2001-04-23 | 1,729 | 1,744 | 1,684 | 1,700 | 417,000 | 1,700 |
| 2001-04-20 | 1,680 | 1,715 | 1,670 | 1,679 | 649,000 | 1,679 |
| 2001-04-19 | 1,703 | 1,730 | 1,682 | 1,703 | 852,000 | 1,703 |
| 2001-04-18 | 1,674 | 1,738 | 1,655 | 1,731 | 638,000 | 1,731 |
| 2001-04-17 | 1,675 | 1,700 | 1,661 | 1,673 | 540,000 | 1,673 |
| 2001-04-16 | 1,726 | 1,748 | 1,705 | 1,705 | 336,000 | 1,705 |
| 2001-04-13 | 1,710 | 1,749 | 1,705 | 1,725 | 684,000 | 1,725 |
| 2001-04-12 | 1,720 | 1,750 | 1,702 | 1,703 | 516,000 | 1,703 |
| 2001-04-11 | 1,730 | 1,739 | 1,709 | 1,725 | 594,000 | 1,725 |
| 2001-04-10 | 1,760 | 1,760 | 1,720 | 1,720 | 511,000 | 1,720 |
| 2001-04-09 | 1,757 | 1,757 | 1,720 | 1,736 | 544,000 | 1,736 |
| 2001-04-06 | 1,767 | 1,767 | 1,722 | 1,740 | 802,000 | 1,740 |
| 2001-04-05 | 1,771 | 1,795 | 1,735 | 1,747 | 478,000 | 1,747 |
| 2001-04-04 | 1,733 | 1,770 | 1,698 | 1,770 | 840,000 | 1,770 |
| 2001-04-03 | 1,759 | 1,789 | 1,739 | 1,753 | 540,000 | 1,753 |
| 2001-04-02 | 1,720 | 1,770 | 1,713 | 1,717 | 402,000 | 1,717 |
| 2001-03-30 | 1,756 | 1,840 | 1,707 | 1,707 | 807,000 | 1,707 |
| 2001-03-29 | 1,750 | 1,750 | 1,695 | 1,696 | 601,000 | 1,696 |
| 2001-03-28 | 1,740 | 1,770 | 1,720 | 1,770 | 523,000 | 1,770 |
| 2001-03-27 | 1,785 | 1,785 | 1,728 | 1,728 | 534,000 | 1,728 |
| 2001-03-26 | 1,782 | 1,799 | 1,730 | 1,759 | 725,000 | 1,759 |
| 2001-03-23 | 1,782 | 1,802 | 1,737 | 1,782 | 543,000 | 1,782 |
| 2001-03-22 | 1,848 | 1,890 | 1,785 | 1,793 | 684,000 | 1,793 |
| 2001-03-21 | 1,737 | 1,938 | 1,726 | 1,938 | 697,000 | 1,938 |
| 2001-03-19 | 1,750 | 1,810 | 1,740 | 1,755 | 509,000 | 1,755 |
| 2001-03-16 | 1,697 | 1,735 | 1,673 | 1,722 | 436,000 | 1,722 |
| 2001-03-15 | 1,670 | 1,707 | 1,640 | 1,673 | 693,000 | 1,673 |
| 2001-03-14 | 1,683 | 1,699 | 1,661 | 1,676 | 752,000 | 1,676 |
| 2001-03-13 | 1,706 | 1,706 | 1,650 | 1,683 | 917,000 | 1,683 |
| 2001-03-12 | 1,792 | 1,817 | 1,730 | 1,730 | 548,000 | 1,730 |
| 2001-03-09 | 1,777 | 1,845 | 1,774 | 1,820 | 2,286,000 | 1,820 |
| 2001-03-08 | 1,761 | 1,790 | 1,761 | 1,778 | 576,000 | 1,778 |
| 2001-03-07 | 1,681 | 1,775 | 1,665 | 1,748 | 548,000 | 1,748 |
| 2001-03-06 | 1,721 | 1,740 | 1,660 | 1,740 | 517,000 | 1,740 |
| 2001-03-05 | 1,745 | 1,750 | 1,705 | 1,707 | 245,000 | 1,707 |
| 2001-03-02 | 1,719 | 1,743 | 1,702 | 1,715 | 454,000 | 1,715 |
| 2001-03-01 | 1,782 | 1,810 | 1,700 | 1,749 | 551,000 | 1,749 |
| 2001-02-28 | 1,801 | 1,849 | 1,772 | 1,812 | 612,000 | 1,812 |
| 2001-02-27 | 1,779 | 1,798 | 1,770 | 1,775 | 588,000 | 1,775 |
| 2001-02-26 | 1,800 | 1,820 | 1,780 | 1,798 | 550,000 | 1,798 |
| 2001-02-23 | 1,817 | 1,865 | 1,802 | 1,808 | 592,000 | 1,808 |
| 2001-02-22 | 1,875 | 1,875 | 1,816 | 1,830 | 419,000 | 1,830 |
| 2001-02-21 | 1,879 | 1,897 | 1,845 | 1,845 | 451,000 | 1,845 |
| 2001-02-20 | 1,875 | 1,900 | 1,870 | 1,880 | 405,000 | 1,880 |
| 2001-02-19 | 1,868 | 1,907 | 1,863 | 1,877 | 590,000 | 1,877 |
| 2001-02-16 | 1,873 | 1,915 | 1,871 | 1,885 | 312,000 | 1,885 |
| 2001-02-15 | 1,952 | 1,960 | 1,901 | 1,903 | 734,000 | 1,903 |
| 2001-02-14 | 1,969 | 2,010 | 1,965 | 1,982 | 948,000 | 1,982 |
| 2001-02-13 | 1,999 | 2,010 | 1,971 | 1,971 | 1,194,000 | 1,971 |
| 2001-02-09 | 1,905 | 2,020 | 1,895 | 2,015 | 3,106,000 | 2,015 |
| 2001-02-08 | 1,768 | 1,858 | 1,763 | 1,815 | 1,514,000 | 1,815 |
| 2001-02-07 | 1,750 | 1,774 | 1,747 | 1,758 | 1,032,000 | 1,758 |
| 2001-02-06 | 1,725 | 1,739 | 1,719 | 1,720 | 417,000 | 1,720 |
| 2001-02-05 | 1,746 | 1,757 | 1,711 | 1,713 | 346,000 | 1,713 |
| 2001-02-02 | 1,710 | 1,748 | 1,710 | 1,747 | 479,000 | 1,747 |
| 2001-02-01 | 1,697 | 1,715 | 1,660 | 1,715 | 485,000 | 1,715 |
| 2001-01-31 | 1,710 | 1,725 | 1,630 | 1,702 | 461,000 | 1,702 |
| 2001-01-30 | 1,750 | 1,750 | 1,703 | 1,740 | 578,000 | 1,740 |
| 2001-01-29 | 1,710 | 1,745 | 1,705 | 1,745 | 444,000 | 1,745 |
| 2001-01-26 | 1,692 | 1,707 | 1,680 | 1,680 | 616,000 | 1,680 |
| 2001-01-25 | 1,708 | 1,708 | 1,680 | 1,692 | 643,000 | 1,692 |
| 2001-01-24 | 1,734 | 1,734 | 1,700 | 1,708 | 496,000 | 1,708 |
| 2001-01-23 | 1,721 | 1,750 | 1,720 | 1,735 | 413,000 | 1,735 |
| 2001-01-22 | 1,680 | 1,739 | 1,680 | 1,710 | 733,000 | 1,710 |
| 2001-01-19 | 1,652 | 1,745 | 1,652 | 1,710 | 843,000 | 1,710 |
| 2001-01-18 | 1,684 | 1,707 | 1,654 | 1,682 | 788,000 | 1,682 |
| 2001-01-17 | 1,620 | 1,686 | 1,620 | 1,654 | 420,000 | 1,654 |
| 2001-01-16 | 1,624 | 1,664 | 1,605 | 1,636 | 1,142,000 | 1,636 |
| 2001-01-15 | 1,684 | 1,685 | 1,630 | 1,654 | 1,443,000 | 1,654 |
| 2001-01-12 | 1,767 | 1,779 | 1,685 | 1,700 | 1,214,000 | 1,700 |
| 2001-01-11 | 1,801 | 1,801 | 1,764 | 1,766 | 560,000 | 1,766 |
| 2001-01-10 | 1,835 | 1,835 | 1,794 | 1,801 | 453,000 | 1,801 |
| 2001-01-09 | 1,810 | 1,840 | 1,748 | 1,840 | 862,000 | 1,840 |
| 2001-01-05 | 1,836 | 1,860 | 1,806 | 1,835 | 536,000 | 1,835 |
| 2001-01-04 | 1,903 | 1,903 | 1,855 | 1,865 | 196,000 | 1,865 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
