4519 中外製薬(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 | 1,534 | 1,534 | 1,505 | 1,519 | 586,001 | 380.70 |
| 2001-12-27 | 1,500 | 1,500 | 1,461 | 1,484 | 480,000 | 371.93 |
| 2001-12-26 | 1,499 | 1,500 | 1,480 | 1,492 | 300,000 | 373.94 |
| 2001-12-25 | 1,509 | 1,509 | 1,461 | 1,477 | 505,000 | 370.18 |
| 2001-12-21 | 1,475 | 1,513 | 1,475 | 1,488 | 983,001 | 372.93 |
| 2001-12-20 | 1,500 | 1,515 | 1,451 | 1,475 | 1,459,001 | 369.67 |
| 2001-12-19 | 1,550 | 1,550 | 1,512 | 1,526 | 892,001 | 382.46 |
| 2001-12-18 | 1,560 | 1,564 | 1,525 | 1,547 | 1,878,002 | 387.72 |
| 2001-12-17 | 1,632 | 1,632 | 1,555 | 1,583 | 1,274,001 | 396.74 |
| 2001-12-14 | 1,605 | 1,635 | 1,605 | 1,632 | 1,559,001 | 409.02 |
| 2001-12-13 | 1,650 | 1,659 | 1,607 | 1,625 | 2,334,002 | 407.27 |
| 2001-12-12 | 1,700 | 1,710 | 1,690 | 1,700 | 2,320,002 | 426.07 |
| 2001-12-11 | 1,755 | 1,770 | 1,711 | 1,725 | 5,641,005 | 432.33 |
| 2001-12-10 | 1,528 | 1,534 | 1,515 | 1,515 | 396,000 | 379.70 |
| 2001-12-07 | 1,560 | 1,576 | 1,519 | 1,526 | 977,001 | 382.46 |
| 2001-12-06 | 1,549 | 1,555 | 1,512 | 1,539 | 1,297,001 | 385.71 |
| 2001-12-05 | 1,592 | 1,606 | 1,531 | 1,537 | 1,369,001 | 385.21 |
| 2001-12-04 | 1,612 | 1,620 | 1,561 | 1,562 | 650,001 | 391.48 |
| 2001-12-03 | 1,626 | 1,634 | 1,596 | 1,607 | 1,304,001 | 402.76 |
| 2001-11-30 | 1,680 | 1,680 | 1,635 | 1,653 | 463,000 | 414.29 |
| 2001-11-29 | 1,650 | 1,673 | 1,640 | 1,641 | 434,000 | 411.28 |
| 2001-11-28 | 1,650 | 1,654 | 1,630 | 1,646 | 642,001 | 412.53 |
| 2001-11-27 | 1,700 | 1,700 | 1,640 | 1,655 | 1,004,001 | 414.79 |
| 2001-11-26 | 1,710 | 1,726 | 1,698 | 1,705 | 1,231,001 | 427.32 |
| 2001-11-22 | 1,690 | 1,707 | 1,689 | 1,699 | 1,630,002 | 425.82 |
| 2001-11-21 | 1,621 | 1,664 | 1,607 | 1,660 | 2,236,002 | 416.04 |
| 2001-11-20 | 1,608 | 1,611 | 1,585 | 1,591 | 761,001 | 398.75 |
| 2001-11-19 | 1,627 | 1,627 | 1,592 | 1,610 | 775,001 | 403.51 |
| 2001-11-16 | 1,643 | 1,643 | 1,585 | 1,597 | 1,379,001 | 400.25 |
| 2001-11-15 | 1,663 | 1,664 | 1,643 | 1,663 | 781,001 | 416.79 |
| 2001-11-14 | 1,690 | 1,693 | 1,651 | 1,664 | 1,021,001 | 417.04 |
| 2001-11-13 | 1,699 | 1,704 | 1,663 | 1,673 | 580,001 | 419.30 |
| 2001-11-12 | 1,710 | 1,715 | 1,692 | 1,701 | 462,000 | 426.32 |
| 2001-11-09 | 1,724 | 1,729 | 1,710 | 1,713 | 317,000 | 429.32 |
| 2001-11-08 | 1,750 | 1,750 | 1,718 | 1,742 | 746,001 | 436.59 |
| 2001-11-07 | 1,740 | 1,744 | 1,718 | 1,727 | 540,001 | 432.83 |
| 2001-11-06 | 1,750 | 1,760 | 1,726 | 1,740 | 437,000 | 436.09 |
| 2001-11-05 | 1,789 | 1,790 | 1,740 | 1,754 | 581,001 | 439.60 |
| 2001-11-02 | 1,790 | 1,799 | 1,781 | 1,791 | 357,000 | 448.87 |
| 2001-11-01 | 1,800 | 1,803 | 1,777 | 1,789 | 748,001 | 448.37 |
| 2001-10-31 | 1,789 | 1,797 | 1,770 | 1,789 | 652,001 | 448.37 |
| 2001-10-30 | 1,775 | 1,795 | 1,760 | 1,794 | 408,000 | 449.62 |
| 2001-10-29 | 1,799 | 1,800 | 1,780 | 1,789 | 495,000 | 448.37 |
| 2001-10-26 | 1,791 | 1,803 | 1,790 | 1,795 | 928,001 | 449.88 |
| 2001-10-25 | 1,761 | 1,794 | 1,761 | 1,793 | 439,000 | 449.37 |
| 2001-10-24 | 1,780 | 1,784 | 1,760 | 1,761 | 607,001 | 441.35 |
| 2001-10-23 | 1,780 | 1,790 | 1,765 | 1,790 | 1,001,001 | 448.62 |
| 2001-10-22 | 1,731 | 1,765 | 1,731 | 1,765 | 529,000 | 442.36 |
| 2001-10-19 | 1,720 | 1,733 | 1,710 | 1,722 | 259,000 | 431.58 |
| 2001-10-18 | 1,728 | 1,738 | 1,711 | 1,731 | 421,000 | 433.84 |
| 2001-10-17 | 1,788 | 1,788 | 1,696 | 1,719 | 839,001 | 430.83 |
| 2001-10-16 | 1,715 | 1,750 | 1,715 | 1,733 | 584,001 | 434.34 |
| 2001-10-15 | 1,720 | 1,722 | 1,700 | 1,719 | 443,000 | 430.83 |
| 2001-10-12 | 1,725 | 1,738 | 1,699 | 1,725 | 1,044,001 | 432.33 |
| 2001-10-11 | 1,790 | 1,790 | 1,722 | 1,739 | 1,337,001 | 435.84 |
| 2001-10-10 | 1,805 | 1,821 | 1,793 | 1,793 | 676,001 | 449.37 |
| 2001-10-09 | 1,800 | 1,803 | 1,775 | 1,797 | 790,001 | 450.38 |
| 2001-10-05 | 1,819 | 1,819 | 1,766 | 1,782 | 1,189,001 | 446.62 |
| 2001-10-04 | 1,879 | 1,880 | 1,813 | 1,819 | 852,001 | 455.89 |
| 2001-10-03 | 1,861 | 1,890 | 1,861 | 1,885 | 1,222,001 | 472.43 |
| 2001-10-02 | 1,820 | 1,850 | 1,813 | 1,849 | 751,001 | 463.41 |
| 2001-10-01 | 1,852 | 1,860 | 1,817 | 1,820 | 1,109,001 | 456.14 |
| 2001-09-28 | 1,803 | 1,866 | 1,803 | 1,853 | 803,001 | 464.41 |
| 2001-09-27 | 1,788 | 1,860 | 1,788 | 1,832 | 880,001 | 459.15 |
| 2001-09-26 | 1,810 | 1,819 | 1,793 | 1,818 | 606,001 | 455.64 |
| 2001-09-25 | 1,840 | 1,861 | 1,821 | 1,823 | 800,001 | 456.89 |
| 2001-09-21 | 1,822 | 1,870 | 1,822 | 1,837 | 1,244,001 | 460.40 |
| 2001-09-20 | 1,897 | 1,897 | 1,842 | 1,857 | 685,001 | 465.41 |
| 2001-09-19 | 1,880 | 1,900 | 1,872 | 1,900 | 907,001 | 476.19 |
| 2001-09-18 | 1,825 | 1,879 | 1,824 | 1,850 | 888,001 | 463.66 |
| 2001-09-17 | 1,804 | 1,851 | 1,782 | 1,825 | 551,001 | 457.39 |
| 2001-09-14 | 1,809 | 1,820 | 1,785 | 1,805 | 485,000 | 452.38 |
| 2001-09-13 | 1,764 | 1,825 | 1,761 | 1,825 | 418,000 | 457.39 |
| 2001-09-12 | 1,795 | 1,795 | 1,725 | 1,747 | 750,001 | 437.85 |
| 2001-09-11 | 1,821 | 1,848 | 1,821 | 1,840 | 623,001 | 461.15 |
| 2001-09-10 | 1,817 | 1,824 | 1,815 | 1,818 | 657,001 | 455.64 |
| 2001-09-07 | 1,819 | 1,825 | 1,810 | 1,817 | 981,001 | 455.39 |
| 2001-09-06 | 1,790 | 1,846 | 1,790 | 1,820 | 353,000 | 456.14 |
| 2001-09-05 | 1,830 | 1,830 | 1,790 | 1,803 | 1,256,001 | 451.88 |
| 2001-09-04 | 1,860 | 1,863 | 1,830 | 1,850 | 1,103,001 | 463.66 |
| 2001-09-03 | 1,905 | 1,910 | 1,884 | 1,887 | 351,000 | 472.93 |
| 2001-08-31 | 1,880 | 1,918 | 1,880 | 1,917 | 888,001 | 480.45 |
| 2001-08-30 | 1,889 | 1,907 | 1,880 | 1,882 | 1,175,001 | 471.68 |
| 2001-08-29 | 1,881 | 1,888 | 1,870 | 1,870 | 843,001 | 468.67 |
| 2001-08-28 | 1,877 | 1,881 | 1,875 | 1,881 | 774,001 | 471.43 |
| 2001-08-27 | 1,876 | 1,883 | 1,870 | 1,877 | 362,000 | 470.43 |
| 2001-08-24 | 1,882 | 1,885 | 1,863 | 1,876 | 432,000 | 470.18 |
| 2001-08-23 | 1,877 | 1,882 | 1,868 | 1,882 | 367,000 | 471.68 |
| 2001-08-22 | 1,860 | 1,879 | 1,855 | 1,877 | 469,000 | 470.43 |
| 2001-08-21 | 1,853 | 1,867 | 1,853 | 1,865 | 389,000 | 467.42 |
| 2001-08-20 | 1,867 | 1,867 | 1,852 | 1,852 | 132,000 | 464.16 |
| 2001-08-17 | 1,899 | 1,899 | 1,867 | 1,867 | 612,001 | 467.92 |
| 2001-08-16 | 1,910 | 1,910 | 1,854 | 1,858 | 403,000 | 465.66 |
| 2001-08-15 | 1,883 | 1,922 | 1,875 | 1,920 | 684,001 | 481.20 |
| 2001-08-14 | 1,824 | 1,889 | 1,824 | 1,889 | 449,000 | 473.43 |
| 2001-08-13 | 1,831 | 1,860 | 1,822 | 1,843 | 578,001 | 461.91 |
| 2001-08-10 | 1,815 | 1,830 | 1,809 | 1,815 | 681,001 | 454.89 |
| 2001-08-09 | 1,819 | 1,819 | 1,785 | 1,785 | 359,000 | 447.37 |
| 2001-08-08 | 1,845 | 1,846 | 1,838 | 1,841 | 345,000 | 461.40 |
| 2001-08-07 | 1,859 | 1,859 | 1,835 | 1,847 | 509,000 | 462.91 |
| 2001-08-06 | 1,845 | 1,845 | 1,823 | 1,840 | 302,000 | 461.15 |
| 2001-08-03 | 1,880 | 1,880 | 1,857 | 1,870 | 1,158,001 | 468.67 |
| 2001-08-02 | 1,835 | 1,867 | 1,820 | 1,858 | 1,552,001 | 465.66 |
| 2001-08-01 | 1,774 | 1,827 | 1,773 | 1,805 | 1,469,001 | 452.38 |
| 2001-07-31 | 1,725 | 1,762 | 1,707 | 1,760 | 844,001 | 441.10 |
| 2001-07-30 | 1,735 | 1,735 | 1,727 | 1,732 | 421,000 | 434.09 |
| 2001-07-27 | 1,725 | 1,739 | 1,724 | 1,734 | 191,000 | 434.59 |
| 2001-07-26 | 1,728 | 1,734 | 1,700 | 1,722 | 374,000 | 431.58 |
| 2001-07-25 | 1,732 | 1,732 | 1,700 | 1,726 | 447,000 | 432.58 |
| 2001-07-24 | 1,727 | 1,735 | 1,676 | 1,706 | 867,001 | 427.57 |
| 2001-07-23 | 1,778 | 1,778 | 1,731 | 1,770 | 375,000 | 443.61 |
| 2001-07-19 | 1,745 | 1,771 | 1,745 | 1,766 | 428,000 | 442.61 |
| 2001-07-18 | 1,760 | 1,765 | 1,727 | 1,745 | 453,000 | 437.34 |
| 2001-07-17 | 1,767 | 1,772 | 1,755 | 1,772 | 849,001 | 444.11 |
| 2001-07-16 | 1,805 | 1,810 | 1,775 | 1,785 | 999,001 | 447.37 |
| 2001-07-13 | 1,853 | 1,858 | 1,821 | 1,835 | 399,000 | 459.90 |
| 2001-07-12 | 1,848 | 1,856 | 1,842 | 1,853 | 559,001 | 464.41 |
| 2001-07-11 | 1,834 | 1,838 | 1,824 | 1,838 | 342,000 | 460.65 |
| 2001-07-10 | 1,838 | 1,838 | 1,819 | 1,837 | 609,001 | 460.40 |
| 2001-07-09 | 1,810 | 1,827 | 1,805 | 1,817 | 551,001 | 455.39 |
| 2001-07-06 | 1,848 | 1,855 | 1,822 | 1,840 | 926,001 | 461.15 |
| 2001-07-05 | 1,890 | 1,890 | 1,867 | 1,878 | 439,000 | 470.68 |
| 2001-07-04 | 1,895 | 1,895 | 1,884 | 1,894 | 409,000 | 474.69 |
| 2001-07-03 | 1,922 | 1,928 | 1,888 | 1,923 | 615,001 | 481.96 |
| 2001-07-02 | 1,900 | 1,900 | 1,880 | 1,892 | 449,000 | 474.19 |
| 2001-06-29 | 1,910 | 1,911 | 1,880 | 1,897 | 802,001 | 475.44 |
| 2001-06-28 | 1,910 | 1,910 | 1,870 | 1,887 | 795,001 | 472.93 |
| 2001-06-27 | 1,905 | 1,925 | 1,905 | 1,910 | 569,001 | 478.70 |
| 2001-06-26 | 1,899 | 1,914 | 1,890 | 1,903 | 927,001 | 476.94 |
| 2001-06-25 | 1,910 | 1,953 | 1,900 | 1,926 | 881,001 | 482.71 |
| 2001-06-22 | 1,897 | 1,900 | 1,871 | 1,890 | 1,063,001 | 473.68 |
| 2001-06-21 | 1,906 | 1,917 | 1,858 | 1,865 | 1,665,002 | 467.42 |
| 2001-06-20 | 1,916 | 1,932 | 1,906 | 1,908 | 776,001 | 478.20 |
| 2001-06-19 | 1,950 | 1,965 | 1,916 | 1,923 | 793,001 | 481.96 |
| 2001-06-18 | 1,930 | 1,960 | 1,930 | 1,940 | 532,000 | 486.22 |
| 2001-06-15 | 1,960 | 1,977 | 1,937 | 1,955 | 682,001 | 489.98 |
| 2001-06-14 | 1,987 | 1,988 | 1,970 | 1,978 | 448,000 | 495.74 |
| 2001-06-13 | 1,987 | 1,993 | 1,983 | 1,988 | 613,001 | 498.25 |
| 2001-06-12 | 1,980 | 1,995 | 1,970 | 1,983 | 558,001 | 496.99 |
| 2001-06-11 | 1,998 | 1,998 | 1,980 | 1,989 | 976,001 | 498.50 |
| 2001-06-08 | 1,985 | 1,995 | 1,970 | 1,983 | 1,869,002 | 496.99 |
| 2001-06-07 | 1,910 | 1,943 | 1,910 | 1,943 | 567,001 | 486.97 |
| 2001-06-06 | 1,921 | 1,930 | 1,900 | 1,923 | 696,001 | 481.96 |
| 2001-06-05 | 1,950 | 1,950 | 1,921 | 1,935 | 1,036,001 | 484.96 |
| 2001-06-04 | 1,915 | 1,955 | 1,915 | 1,950 | 699,001 | 488.72 |
| 2001-06-01 | 1,914 | 1,920 | 1,891 | 1,898 | 834,001 | 475.69 |
| 2001-05-31 | 1,920 | 1,958 | 1,910 | 1,915 | 1,207,001 | 479.95 |
| 2001-05-30 | 1,843 | 1,940 | 1,840 | 1,935 | 1,001,001 | 484.96 |
| 2001-05-29 | 1,822 | 1,845 | 1,821 | 1,845 | 161,000 | 462.41 |
| 2001-05-28 | 1,821 | 1,830 | 1,816 | 1,820 | 261,000 | 456.14 |
| 2001-05-25 | 1,820 | 1,836 | 1,820 | 1,830 | 337,000 | 458.65 |
| 2001-05-24 | 1,850 | 1,869 | 1,825 | 1,839 | 486,000 | 460.90 |
| 2001-05-23 | 1,850 | 1,860 | 1,850 | 1,859 | 247,000 | 465.92 |
| 2001-05-22 | 1,860 | 1,862 | 1,851 | 1,855 | 518,000 | 464.91 |
| 2001-05-21 | 1,825 | 1,853 | 1,825 | 1,846 | 285,000 | 462.66 |
| 2001-05-18 | 1,845 | 1,853 | 1,837 | 1,842 | 538,001 | 461.65 |
| 2001-05-17 | 1,839 | 1,840 | 1,806 | 1,838 | 673,001 | 460.65 |
| 2001-05-16 | 1,830 | 1,839 | 1,821 | 1,821 | 889,001 | 456.39 |
| 2001-05-15 | 1,805 | 1,840 | 1,802 | 1,830 | 521,000 | 458.65 |
| 2001-05-14 | 1,815 | 1,835 | 1,811 | 1,830 | 459,000 | 458.65 |
| 2001-05-11 | 1,840 | 1,840 | 1,806 | 1,807 | 525,000 | 452.88 |
| 2001-05-10 | 1,829 | 1,859 | 1,829 | 1,840 | 465,000 | 461.15 |
| 2001-05-09 | 1,830 | 1,830 | 1,815 | 1,825 | 447,000 | 457.39 |
| 2001-05-08 | 1,832 | 1,850 | 1,812 | 1,828 | 366,000 | 458.15 |
| 2001-05-07 | 1,832 | 1,864 | 1,830 | 1,862 | 892,001 | 466.67 |
| 2001-05-02 | 1,870 | 1,878 | 1,825 | 1,830 | 469,000 | 458.65 |
| 2001-05-01 | 1,872 | 1,885 | 1,836 | 1,885 | 413,000 | 472.43 |
| 2001-04-27 | 1,841 | 1,871 | 1,821 | 1,835 | 809,001 | 459.90 |
| 2001-04-26 | 1,850 | 1,860 | 1,832 | 1,840 | 1,089,001 | 461.15 |
| 2001-04-25 | 1,931 | 1,931 | 1,866 | 1,876 | 1,626,002 | 470.18 |
| 2001-04-24 | 2,005 | 2,005 | 1,964 | 1,970 | 829,001 | 493.73 |
| 2001-04-23 | 1,990 | 2,010 | 1,990 | 1,993 | 1,370,001 | 499.50 |
| 2001-04-20 | 1,945 | 1,960 | 1,931 | 1,939 | 771,001 | 485.97 |
| 2001-04-19 | 1,999 | 2,005 | 1,951 | 1,963 | 2,102,002 | 491.98 |
| 2001-04-18 | 1,973 | 1,988 | 1,962 | 1,988 | 660,001 | 498.25 |
| 2001-04-17 | 1,985 | 2,005 | 1,969 | 1,978 | 861,001 | 495.74 |
| 2001-04-16 | 1,956 | 1,983 | 1,956 | 1,982 | 371,000 | 496.74 |
| 2001-04-13 | 1,911 | 1,955 | 1,911 | 1,946 | 397,000 | 487.72 |
| 2001-04-12 | 1,950 | 1,959 | 1,906 | 1,940 | 1,050,001 | 486.22 |
| 2001-04-11 | 1,980 | 1,984 | 1,942 | 1,950 | 1,016,001 | 488.72 |
| 2001-04-10 | 1,973 | 1,990 | 1,941 | 1,950 | 841,001 | 488.72 |
| 2001-04-09 | 1,990 | 2,010 | 1,975 | 2,005 | 977,001 | 502.51 |
| 2001-04-06 | 1,993 | 1,996 | 1,960 | 1,990 | 655,001 | 498.75 |
| 2001-04-05 | 1,954 | 1,990 | 1,954 | 1,978 | 648,001 | 495.74 |
| 2001-04-04 | 1,937 | 1,946 | 1,920 | 1,920 | 601,001 | 481.20 |
| 2001-04-03 | 1,940 | 1,965 | 1,932 | 1,937 | 728,001 | 485.46 |
| 2001-04-02 | 1,932 | 1,932 | 1,899 | 1,899 | 403,000 | 475.94 |
| 2001-03-30 | 1,900 | 1,950 | 1,900 | 1,902 | 607,001 | 476.69 |
| 2001-03-29 | 1,950 | 1,950 | 1,919 | 1,927 | 685,001 | 482.96 |
| 2001-03-28 | 1,910 | 1,978 | 1,896 | 1,964 | 1,108,001 | 492.23 |
| 2001-03-27 | 1,875 | 1,889 | 1,862 | 1,882 | 566,001 | 471.68 |
| 2001-03-26 | 1,827 | 1,875 | 1,816 | 1,875 | 750,001 | 469.93 |
| 2001-03-23 | 1,830 | 1,867 | 1,827 | 1,827 | 458,000 | 457.90 |
| 2001-03-22 | 1,900 | 1,900 | 1,825 | 1,825 | 762,001 | 457.39 |
| 2001-03-21 | 1,822 | 1,900 | 1,805 | 1,900 | 1,139,001 | 476.19 |
| 2001-03-19 | 1,790 | 1,819 | 1,770 | 1,770 | 582,001 | 443.61 |
| 2001-03-16 | 1,759 | 1,795 | 1,735 | 1,790 | 1,249,001 | 448.62 |
| 2001-03-15 | 1,720 | 1,749 | 1,717 | 1,739 | 928,001 | 435.84 |
| 2001-03-14 | 1,778 | 1,778 | 1,736 | 1,746 | 790,001 | 437.59 |
| 2001-03-13 | 1,746 | 1,812 | 1,741 | 1,783 | 1,595,001 | 446.87 |
| 2001-03-12 | 1,720 | 1,782 | 1,714 | 1,776 | 1,317,001 | 445.11 |
| 2001-03-09 | 1,665 | 1,698 | 1,665 | 1,690 | 951,001 | 423.56 |
| 2001-03-08 | 1,656 | 1,694 | 1,656 | 1,694 | 363,000 | 424.56 |
| 2001-03-07 | 1,632 | 1,693 | 1,632 | 1,686 | 871,001 | 422.56 |
| 2001-03-06 | 1,638 | 1,646 | 1,613 | 1,632 | 827,001 | 409.02 |
| 2001-03-05 | 1,640 | 1,655 | 1,640 | 1,648 | 696,001 | 413.03 |
| 2001-03-02 | 1,638 | 1,667 | 1,635 | 1,635 | 655,001 | 409.77 |
| 2001-03-01 | 1,655 | 1,680 | 1,635 | 1,635 | 739,001 | 409.77 |
| 2001-02-28 | 1,667 | 1,690 | 1,667 | 1,685 | 367,000 | 422.31 |
| 2001-02-27 | 1,675 | 1,698 | 1,655 | 1,697 | 737,001 | 425.31 |
| 2001-02-26 | 1,642 | 1,642 | 1,616 | 1,625 | 243,000 | 407.27 |
| 2001-02-23 | 1,644 | 1,660 | 1,642 | 1,642 | 589,001 | 411.53 |
| 2001-02-22 | 1,612 | 1,665 | 1,612 | 1,644 | 696,001 | 412.03 |
| 2001-02-21 | 1,625 | 1,642 | 1,622 | 1,632 | 450,000 | 409.02 |
| 2001-02-20 | 1,609 | 1,643 | 1,609 | 1,632 | 716,001 | 409.02 |
| 2001-02-19 | 1,627 | 1,635 | 1,607 | 1,611 | 772,001 | 403.76 |
| 2001-02-16 | 1,655 | 1,670 | 1,645 | 1,657 | 517,000 | 415.29 |
| 2001-02-15 | 1,680 | 1,680 | 1,655 | 1,655 | 625,001 | 414.79 |
| 2001-02-14 | 1,640 | 1,670 | 1,637 | 1,654 | 598,001 | 414.54 |
| 2001-02-13 | 1,671 | 1,680 | 1,616 | 1,624 | 1,524,001 | 407.02 |
| 2001-02-09 | 1,655 | 1,700 | 1,655 | 1,671 | 763,001 | 418.80 |
| 2001-02-08 | 1,658 | 1,670 | 1,652 | 1,657 | 688,001 | 415.29 |
| 2001-02-07 | 1,720 | 1,720 | 1,650 | 1,662 | 1,359,001 | 416.54 |
| 2001-02-06 | 1,707 | 1,717 | 1,690 | 1,690 | 958,001 | 423.56 |
| 2001-02-05 | 1,710 | 1,730 | 1,710 | 1,717 | 655,001 | 430.33 |
| 2001-02-02 | 1,740 | 1,764 | 1,734 | 1,740 | 580,001 | 436.09 |
| 2001-02-01 | 1,719 | 1,759 | 1,716 | 1,759 | 738,001 | 440.85 |
| 2001-01-31 | 1,686 | 1,742 | 1,686 | 1,721 | 987,001 | 431.33 |
| 2001-01-30 | 1,705 | 1,712 | 1,688 | 1,710 | 649,001 | 428.57 |
| 2001-01-29 | 1,726 | 1,726 | 1,690 | 1,715 | 952,001 | 429.83 |
| 2001-01-26 | 1,736 | 1,760 | 1,736 | 1,754 | 591,001 | 439.60 |
| 2001-01-25 | 1,764 | 1,775 | 1,740 | 1,747 | 569,001 | 437.85 |
| 2001-01-24 | 1,792 | 1,792 | 1,764 | 1,785 | 555,001 | 447.37 |
| 2001-01-23 | 1,766 | 1,798 | 1,758 | 1,792 | 671,001 | 449.12 |
| 2001-01-22 | 1,706 | 1,761 | 1,690 | 1,741 | 415,000 | 436.34 |
| 2001-01-19 | 1,732 | 1,767 | 1,720 | 1,735 | 664,001 | 434.84 |
| 2001-01-18 | 1,768 | 1,768 | 1,680 | 1,719 | 598,001 | 430.83 |
| 2001-01-17 | 1,735 | 1,760 | 1,705 | 1,738 | 499,000 | 435.59 |
| 2001-01-16 | 1,710 | 1,715 | 1,670 | 1,675 | 1,131,001 | 419.80 |
| 2001-01-15 | 1,750 | 1,764 | 1,700 | 1,720 | 1,282,001 | 431.08 |
| 2001-01-12 | 1,780 | 1,810 | 1,764 | 1,780 | 1,028,001 | 446.12 |
| 2001-01-11 | 1,850 | 1,855 | 1,797 | 1,800 | 855,001 | 451.13 |
| 2001-01-10 | 1,855 | 1,904 | 1,855 | 1,871 | 578,001 | 468.92 |
| 2001-01-09 | 1,853 | 1,915 | 1,827 | 1,915 | 1,082,001 | 479.95 |
| 2001-01-05 | 1,870 | 1,900 | 1,842 | 1,900 | 756,001 | 476.19 |
| 2001-01-04 | 1,930 | 1,930 | 1,882 | 1,900 | 464,000 | 476.19 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
