4524 森下仁丹(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 | 1,471 | 1,492 | 1,470 | 1,480 | 20,000 | 7,400 |
| 2001-12-27 | 1,500 | 1,500 | 1,455 | 1,495 | 12,000 | 7,475 |
| 2001-12-26 | 1,500 | 1,500 | 1,455 | 1,455 | 21,000 | 7,275 |
| 2001-12-25 | 1,451 | 1,510 | 1,451 | 1,470 | 17,000 | 7,350 |
| 2001-12-21 | 1,505 | 1,530 | 1,430 | 1,430 | 43,000 | 7,150 |
| 2001-12-20 | 1,540 | 1,547 | 1,500 | 1,530 | 14,000 | 7,650 |
| 2001-12-19 | 1,510 | 1,514 | 1,488 | 1,490 | 57,000 | 7,450 |
| 2001-12-18 | 1,500 | 1,550 | 1,490 | 1,490 | 28,000 | 7,450 |
| 2001-12-17 | 1,510 | 1,540 | 1,480 | 1,480 | 54,000 | 7,400 |
| 2001-12-14 | 1,550 | 1,600 | 1,550 | 1,550 | 24,000 | 7,750 |
| 2001-12-13 | 1,562 | 1,600 | 1,501 | 1,560 | 18,000 | 7,800 |
| 2001-12-12 | 1,562 | 1,580 | 1,550 | 1,550 | 29,000 | 7,750 |
| 2001-12-11 | 1,590 | 1,590 | 1,561 | 1,562 | 13,000 | 7,810 |
| 2001-12-10 | 1,560 | 1,561 | 1,550 | 1,560 | 27,000 | 7,800 |
| 2001-12-07 | 1,550 | 1,590 | 1,550 | 1,560 | 8,000 | 7,800 |
| 2001-12-06 | 1,580 | 1,612 | 1,580 | 1,600 | 27,000 | 8,000 |
| 2001-12-05 | 1,600 | 1,600 | 1,580 | 1,580 | 33,000 | 7,900 |
| 2001-12-04 | 1,591 | 1,610 | 1,585 | 1,590 | 22,000 | 7,950 |
| 2001-12-03 | 1,620 | 1,649 | 1,581 | 1,590 | 10,000 | 7,950 |
| 2001-11-30 | 1,550 | 1,590 | 1,549 | 1,550 | 24,000 | 7,750 |
| 2001-11-29 | 1,600 | 1,600 | 1,550 | 1,550 | 22,000 | 7,750 |
| 2001-11-28 | 1,650 | 1,650 | 1,600 | 1,600 | 15,000 | 8,000 |
| 2001-11-27 | 1,620 | 1,690 | 1,620 | 1,690 | 24,000 | 8,450 |
| 2001-11-26 | 1,700 | 1,730 | 1,650 | 1,650 | 34,000 | 8,250 |
| 2001-11-22 | 1,510 | 1,700 | 1,500 | 1,700 | 69,000 | 8,500 |
| 2001-11-21 | 1,480 | 1,530 | 1,480 | 1,500 | 14,000 | 7,500 |
| 2001-11-20 | 1,500 | 1,550 | 1,480 | 1,550 | 26,000 | 7,750 |
| 2001-11-19 | 1,501 | 1,501 | 1,500 | 1,500 | 8,000 | 7,500 |
| 2001-11-16 | 1,500 | 1,501 | 1,500 | 1,500 | 35,000 | 7,500 |
| 2001-11-15 | 1,560 | 1,560 | 1,475 | 1,500 | 13,000 | 7,500 |
| 2001-11-14 | 1,500 | 1,500 | 1,475 | 1,500 | 9,000 | 7,500 |
| 2001-11-13 | 1,500 | 1,500 | 1,475 | 1,475 | 9,000 | 7,375 |
| 2001-11-12 | 1,421 | 1,500 | 1,421 | 1,500 | 7,000 | 7,500 |
| 2001-11-09 | 1,530 | 1,530 | 1,481 | 1,481 | 40,000 | 7,405 |
| 2001-11-08 | 1,567 | 1,567 | 1,550 | 1,550 | 23,000 | 7,750 |
| 2001-11-07 | 1,600 | 1,600 | 1,580 | 1,590 | 9,000 | 7,950 |
| 2001-11-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 2001-11-05 | 1,560 | 1,600 | 1,560 | 1,600 | 5,000 | 8,000 |
| 2001-11-02 | 1,660 | 1,660 | 1,620 | 1,620 | 6,000 | 8,100 |
| 2001-11-01 | 1,700 | 1,700 | 1,650 | 1,651 | 13,000 | 8,255 |
| 2001-10-31 | 1,705 | 1,705 | 1,670 | 1,670 | 6,000 | 8,350 |
| 2001-10-30 | 1,700 | 1,700 | 1,671 | 1,699 | 3,000 | 8,495 |
| 2001-10-29 | 1,700 | 1,720 | 1,700 | 1,700 | 7,000 | 8,500 |
| 2001-10-26 | 1,721 | 1,721 | 1,700 | 1,700 | 4,000 | 8,500 |
| 2001-10-25 | 1,739 | 1,740 | 1,720 | 1,720 | 5,000 | 8,600 |
| 2001-10-24 | 1,670 | 1,700 | 1,665 | 1,670 | 7,000 | 8,350 |
| 2001-10-23 | 1,725 | 1,730 | 1,700 | 1,700 | 4,000 | 8,500 |
| 2001-10-22 | 1,700 | 1,700 | 1,665 | 1,665 | 6,000 | 8,325 |
| 2001-10-19 | 1,660 | 1,700 | 1,660 | 1,700 | 10,000 | 8,500 |
| 2001-10-18 | 1,700 | 1,700 | 1,660 | 1,670 | 6,000 | 8,350 |
| 2001-10-17 | 1,700 | 1,700 | 1,660 | 1,670 | 14,000 | 8,350 |
| 2001-10-16 | 1,638 | 1,700 | 1,638 | 1,700 | 14,000 | 8,500 |
| 2001-10-15 | 1,600 | 1,620 | 1,600 | 1,615 | 9,000 | 8,075 |
| 2001-10-12 | 1,615 | 1,615 | 1,600 | 1,600 | 11,000 | 8,000 |
| 2001-10-11 | 1,650 | 1,659 | 1,592 | 1,615 | 6,000 | 8,075 |
| 2001-10-10 | 1,582 | 1,590 | 1,580 | 1,590 | 11,000 | 7,950 |
| 2001-10-09 | 1,601 | 1,620 | 1,601 | 1,620 | 5,000 | 8,100 |
| 2001-10-05 | 1,632 | 1,640 | 1,600 | 1,600 | 13,000 | 8,000 |
| 2001-10-04 | 1,600 | 1,630 | 1,600 | 1,630 | 21,000 | 8,150 |
| 2001-10-03 | 1,565 | 1,600 | 1,565 | 1,600 | 8,000 | 8,000 |
| 2001-10-02 | 1,590 | 1,600 | 1,590 | 1,600 | 15,000 | 8,000 |
| 2001-10-01 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 8,000 |
| 2001-09-28 | 1,540 | 1,575 | 1,540 | 1,570 | 11,000 | 7,850 |
| 2001-09-27 | 1,551 | 1,580 | 1,520 | 1,531 | 18,000 | 7,655 |
| 2001-09-26 | 1,525 | 1,589 | 1,525 | 1,550 | 20,000 | 7,750 |
| 2001-09-25 | 1,713 | 1,740 | 1,600 | 1,600 | 19,000 | 8,000 |
| 2001-09-21 | 1,696 | 1,790 | 1,690 | 1,790 | 12,000 | 8,136.36 |
| 2001-09-20 | 1,698 | 1,699 | 1,680 | 1,695 | 27,000 | 7,704.55 |
| 2001-09-19 | 1,690 | 1,700 | 1,660 | 1,700 | 19,000 | 7,727.27 |
| 2001-09-18 | 1,500 | 1,660 | 1,500 | 1,650 | 15,000 | 7,500 |
| 2001-09-17 | 1,649 | 1,649 | 1,500 | 1,500 | 20,000 | 6,818.18 |
| 2001-09-14 | 1,561 | 1,700 | 1,561 | 1,700 | 23,000 | 7,727.27 |
| 2001-09-13 | 1,510 | 1,600 | 1,450 | 1,560 | 31,000 | 7,090.91 |
| 2001-09-12 | 1,600 | 1,600 | 1,600 | 1,600 | 41,000 | 7,272.73 |
| 2001-09-11 | 1,730 | 1,790 | 1,730 | 1,750 | 20,000 | 7,954.55 |
| 2001-09-10 | 1,799 | 1,800 | 1,731 | 1,735 | 27,000 | 7,886.36 |
| 2001-09-07 | 1,880 | 1,880 | 1,830 | 1,830 | 18,000 | 8,318.18 |
| 2001-09-06 | 1,880 | 1,900 | 1,870 | 1,900 | 9,000 | 8,636.36 |
| 2001-09-05 | 1,930 | 1,930 | 1,850 | 1,880 | 23,000 | 8,545.45 |
| 2001-09-04 | 1,940 | 1,940 | 1,882 | 1,900 | 19,000 | 8,636.36 |
| 2001-09-03 | 1,980 | 1,980 | 1,940 | 1,950 | 8,000 | 8,863.64 |
| 2001-08-31 | 1,900 | 1,950 | 1,881 | 1,950 | 12,000 | 8,863.64 |
| 2001-08-30 | 1,939 | 1,939 | 1,910 | 1,939 | 18,000 | 8,813.64 |
| 2001-08-29 | 1,930 | 1,950 | 1,930 | 1,950 | 8,000 | 8,863.64 |
| 2001-08-28 | 1,962 | 1,962 | 1,900 | 1,907 | 14,000 | 8,668.18 |
| 2001-08-27 | 1,950 | 1,980 | 1,932 | 1,932 | 6,000 | 8,781.82 |
| 2001-08-24 | 1,901 | 1,932 | 1,856 | 1,930 | 25,000 | 8,772.73 |
| 2001-08-23 | 2,000 | 2,000 | 1,925 | 1,925 | 24,000 | 8,750 |
| 2001-08-22 | 1,950 | 2,040 | 1,950 | 2,040 | 8,000 | 9,272.73 |
| 2001-08-21 | 1,911 | 1,950 | 1,911 | 1,950 | 11,000 | 8,863.64 |
| 2001-08-20 | 1,980 | 2,000 | 1,910 | 2,000 | 7,000 | 9,090.91 |
| 2001-08-17 | 2,005 | 2,010 | 2,000 | 2,000 | 8,000 | 9,090.91 |
| 2001-08-16 | 2,030 | 2,045 | 2,000 | 2,045 | 13,000 | 9,295.45 |
| 2001-08-15 | 2,055 | 2,075 | 2,005 | 2,075 | 11,000 | 9,431.82 |
| 2001-08-14 | 2,000 | 2,040 | 1,975 | 2,040 | 10,000 | 9,272.73 |
| 2001-08-13 | 1,990 | 2,000 | 1,979 | 2,000 | 5,000 | 9,090.91 |
| 2001-08-10 | 2,010 | 2,050 | 2,000 | 2,000 | 14,000 | 9,090.91 |
| 2001-08-09 | 2,015 | 2,020 | 1,980 | 1,981 | 18,000 | 9,004.55 |
| 2001-08-08 | 2,020 | 2,050 | 2,020 | 2,030 | 10,000 | 9,227.27 |
| 2001-08-07 | 2,015 | 2,020 | 2,000 | 2,015 | 11,000 | 9,159.09 |
| 2001-08-06 | 2,140 | 2,140 | 2,010 | 2,010 | 6,000 | 9,136.36 |
| 2001-08-03 | 2,150 | 2,150 | 2,070 | 2,070 | 9,000 | 9,409.09 |
| 2001-08-02 | 2,200 | 2,200 | 2,095 | 2,105 | 13,000 | 9,568.18 |
| 2001-08-01 | 2,070 | 2,100 | 2,030 | 2,100 | 13,000 | 9,545.45 |
| 2001-07-31 | 2,020 | 2,030 | 2,010 | 2,010 | 4,000 | 9,136.36 |
| 2001-07-30 | 2,145 | 2,145 | 1,945 | 1,945 | 13,000 | 8,840.91 |
| 2001-07-27 | 2,150 | 2,150 | 2,120 | 2,145 | 21,000 | 9,750 |
| 2001-07-26 | 2,050 | 2,100 | 2,040 | 2,085 | 39,000 | 9,477.27 |
| 2001-07-25 | 1,866 | 1,950 | 1,865 | 1,950 | 16,000 | 8,863.64 |
| 2001-07-24 | 1,839 | 1,860 | 1,770 | 1,840 | 56,000 | 8,363.64 |
| 2001-07-23 | 2,000 | 2,000 | 1,900 | 1,900 | 8,000 | 8,636.36 |
| 2001-07-19 | 2,100 | 2,100 | 2,000 | 2,020 | 19,000 | 9,181.82 |
| 2001-07-18 | 2,150 | 2,190 | 2,060 | 2,100 | 15,000 | 9,545.45 |
| 2001-07-17 | 2,100 | 2,130 | 2,100 | 2,130 | 17,000 | 9,681.82 |
| 2001-07-16 | 2,120 | 2,120 | 2,110 | 2,110 | 13,000 | 9,590.91 |
| 2001-07-13 | 2,120 | 2,140 | 2,110 | 2,110 | 12,000 | 9,590.91 |
| 2001-07-12 | 2,180 | 2,200 | 2,180 | 2,200 | 5,000 | 10,000 |
| 2001-07-11 | 2,150 | 2,160 | 2,100 | 2,100 | 23,000 | 9,545.45 |
| 2001-07-10 | 2,130 | 2,175 | 2,100 | 2,175 | 23,000 | 9,886.36 |
| 2001-07-09 | 2,200 | 2,200 | 2,060 | 2,090 | 21,000 | 9,500 |
| 2001-07-06 | 2,220 | 2,240 | 2,210 | 2,220 | 10,000 | 10,090.90 |
| 2001-07-05 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 10,636.40 |
| 2001-07-04 | 2,340 | 2,340 | 2,210 | 2,340 | 33,000 | 10,636.40 |
| 2001-07-03 | 2,400 | 2,400 | 2,340 | 2,340 | 9,000 | 10,636.40 |
| 2001-07-02 | 2,370 | 2,370 | 2,330 | 2,360 | 8,000 | 10,727.30 |
| 2001-06-29 | 2,350 | 2,410 | 2,330 | 2,365 | 20,000 | 10,750 |
| 2001-06-28 | 2,425 | 2,425 | 2,375 | 2,375 | 26,000 | 10,795.50 |
| 2001-06-27 | 2,375 | 2,450 | 2,375 | 2,440 | 41,000 | 11,090.90 |
| 2001-06-26 | 2,255 | 2,370 | 2,250 | 2,370 | 43,000 | 10,772.70 |
| 2001-06-25 | 2,265 | 2,265 | 2,240 | 2,240 | 25,000 | 10,181.80 |
| 2001-06-22 | 2,255 | 2,280 | 2,220 | 2,255 | 28,000 | 10,250 |
| 2001-06-21 | 2,295 | 2,295 | 2,250 | 2,250 | 14,000 | 10,227.30 |
| 2001-06-20 | 2,310 | 2,320 | 2,280 | 2,300 | 21,000 | 10,454.50 |
| 2001-06-19 | 2,350 | 2,350 | 2,280 | 2,310 | 29,000 | 10,500 |
| 2001-06-18 | 2,350 | 2,390 | 2,300 | 2,350 | 14,000 | 10,681.80 |
| 2001-06-15 | 2,390 | 2,395 | 2,350 | 2,380 | 15,000 | 10,818.20 |
| 2001-06-14 | 2,430 | 2,430 | 2,350 | 2,350 | 16,000 | 10,681.80 |
| 2001-06-13 | 2,340 | 2,360 | 2,310 | 2,350 | 14,000 | 10,681.80 |
| 2001-06-12 | 2,440 | 2,440 | 2,345 | 2,345 | 36,000 | 10,659.10 |
| 2001-06-11 | 2,440 | 2,460 | 2,415 | 2,460 | 32,000 | 11,181.80 |
| 2001-06-08 | 2,450 | 2,460 | 2,405 | 2,440 | 52,000 | 11,090.90 |
| 2001-06-07 | 2,430 | 2,430 | 2,380 | 2,430 | 14,000 | 11,045.50 |
| 2001-06-06 | 2,425 | 2,430 | 2,370 | 2,370 | 25,000 | 10,772.70 |
| 2001-06-05 | 2,400 | 2,440 | 2,365 | 2,365 | 30,000 | 10,750 |
| 2001-06-04 | 2,400 | 2,410 | 2,350 | 2,400 | 27,000 | 10,909.10 |
| 2001-06-01 | 2,420 | 2,450 | 2,400 | 2,430 | 28,000 | 11,045.50 |
| 2001-05-31 | 2,400 | 2,440 | 2,395 | 2,395 | 46,000 | 10,886.40 |
| 2001-05-30 | 2,550 | 2,550 | 2,450 | 2,455 | 38,000 | 11,159.10 |
| 2001-05-29 | 2,575 | 2,575 | 2,435 | 2,550 | 59,000 | 11,590.90 |
| 2001-05-28 | 2,280 | 2,590 | 2,210 | 2,560 | 217,000 | 11,636.40 |
| 2001-05-25 | 2,770 | 2,780 | 2,540 | 2,560 | 154,000 | 11,636.40 |
| 2001-05-24 | 2,735 | 2,800 | 2,705 | 2,760 | 87,000 | 12,545.50 |
| 2001-05-23 | 2,780 | 2,835 | 2,700 | 2,700 | 193,000 | 12,272.70 |
| 2001-05-22 | 2,665 | 2,750 | 2,620 | 2,740 | 169,000 | 12,454.50 |
| 2001-05-21 | 2,695 | 2,695 | 2,600 | 2,640 | 66,000 | 12,000 |
| 2001-05-18 | 2,605 | 2,690 | 2,590 | 2,690 | 238,000 | 12,227.30 |
| 2001-05-17 | 2,485 | 2,580 | 2,450 | 2,575 | 198,000 | 11,704.50 |
| 2001-05-16 | 2,490 | 2,490 | 2,430 | 2,490 | 43,000 | 11,318.20 |
| 2001-05-15 | 2,415 | 2,480 | 2,380 | 2,480 | 85,000 | 11,272.70 |
| 2001-05-14 | 2,490 | 2,490 | 2,380 | 2,420 | 60,000 | 11,000 |
| 2001-05-11 | 2,540 | 2,550 | 2,480 | 2,490 | 128,000 | 11,318.20 |
| 2001-05-10 | 2,470 | 2,585 | 2,425 | 2,520 | 410,000 | 11,454.50 |
| 2001-05-09 | 2,475 | 2,480 | 2,390 | 2,470 | 262,000 | 11,227.30 |
| 2001-05-08 | 2,300 | 2,490 | 2,300 | 2,490 | 692,000 | 11,318.20 |
| 2001-05-07 | 2,200 | 2,300 | 2,140 | 2,280 | 762,000 | 10,363.60 |
| 2001-05-02 | 2,150 | 2,180 | 2,050 | 2,050 | 64,000 | 9,318.18 |
| 2001-05-01 | 2,130 | 2,180 | 2,130 | 2,150 | 34,000 | 9,772.73 |
| 2001-04-27 | 2,200 | 2,230 | 2,130 | 2,130 | 62,000 | 9,681.82 |
| 2001-04-26 | 2,270 | 2,270 | 2,220 | 2,230 | 44,000 | 10,136.40 |
| 2001-04-25 | 2,280 | 2,280 | 2,220 | 2,270 | 33,000 | 10,318.20 |
| 2001-04-24 | 2,230 | 2,230 | 2,200 | 2,200 | 37,000 | 10,000 |
| 2001-04-23 | 2,280 | 2,320 | 2,250 | 2,270 | 59,000 | 10,318.20 |
| 2001-04-20 | 2,210 | 2,280 | 2,190 | 2,280 | 93,000 | 10,363.60 |
| 2001-04-19 | 2,155 | 2,200 | 2,155 | 2,200 | 83,000 | 10,000 |
| 2001-04-18 | 2,150 | 2,150 | 2,120 | 2,150 | 28,000 | 9,772.73 |
| 2001-04-17 | 2,160 | 2,160 | 2,120 | 2,120 | 34,000 | 9,636.36 |
| 2001-04-16 | 2,100 | 2,120 | 2,100 | 2,100 | 63,000 | 9,545.45 |
| 2001-04-13 | 2,175 | 2,175 | 2,100 | 2,100 | 59,000 | 9,545.45 |
| 2001-04-12 | 2,180 | 2,180 | 2,100 | 2,175 | 66,000 | 9,886.36 |
| 2001-04-11 | 2,080 | 2,150 | 2,060 | 2,150 | 82,000 | 9,772.73 |
| 2001-04-10 | 2,095 | 2,095 | 2,060 | 2,060 | 14,000 | 9,363.64 |
| 2001-04-09 | 2,080 | 2,090 | 2,060 | 2,090 | 28,000 | 9,500 |
| 2001-04-06 | 2,080 | 2,080 | 2,055 | 2,080 | 66,000 | 9,454.55 |
| 2001-04-05 | 2,085 | 2,100 | 2,010 | 2,080 | 29,000 | 9,454.55 |
| 2001-04-04 | 2,000 | 2,080 | 2,000 | 2,070 | 67,000 | 9,409.09 |
| 2001-04-03 | 2,000 | 2,030 | 1,970 | 2,000 | 83,000 | 9,090.91 |
| 2001-04-02 | 2,100 | 2,100 | 1,960 | 2,030 | 95,000 | 9,227.27 |
| 2001-03-30 | 2,090 | 2,150 | 2,090 | 2,120 | 115,000 | 9,636.36 |
| 2001-03-29 | 2,080 | 2,120 | 2,050 | 2,075 | 96,000 | 9,431.82 |
| 2001-03-28 | 2,000 | 2,150 | 1,982 | 2,130 | 216,000 | 9,681.82 |
| 2001-03-27 | 1,954 | 2,010 | 1,945 | 1,980 | 149,000 | 9,000 |
| 2001-03-26 | 1,879 | 1,920 | 1,870 | 1,899 | 53,000 | 8,631.82 |
| 2001-03-23 | 1,900 | 1,940 | 1,850 | 1,882 | 144,000 | 8,554.55 |
| 2001-03-22 | 1,870 | 1,880 | 1,821 | 1,850 | 44,000 | 8,409.09 |
| 2001-03-21 | 1,800 | 1,875 | 1,799 | 1,850 | 77,000 | 8,409.09 |
| 2001-03-19 | 1,750 | 1,755 | 1,745 | 1,745 | 20,000 | 7,931.82 |
| 2001-03-16 | 1,750 | 1,750 | 1,730 | 1,735 | 6,000 | 7,886.36 |
| 2001-03-15 | 1,700 | 1,735 | 1,680 | 1,735 | 26,000 | 7,886.36 |
| 2001-03-14 | 1,702 | 1,745 | 1,702 | 1,705 | 16,000 | 7,750 |
| 2001-03-13 | 1,700 | 1,720 | 1,690 | 1,701 | 34,000 | 7,731.82 |
| 2001-03-12 | 1,779 | 1,779 | 1,751 | 1,751 | 5,000 | 7,959.09 |
| 2001-03-09 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 | 8,090.91 |
| 2001-03-08 | 1,819 | 1,820 | 1,780 | 1,800 | 19,000 | 8,181.82 |
| 2001-03-07 | 1,731 | 1,824 | 1,730 | 1,820 | 54,000 | 8,272.73 |
| 2001-03-06 | 1,749 | 1,749 | 1,720 | 1,723 | 12,000 | 7,831.82 |
| 2001-03-05 | 1,691 | 1,720 | 1,689 | 1,720 | 17,000 | 7,818.18 |
| 2001-03-02 | 1,660 | 1,700 | 1,660 | 1,691 | 23,000 | 7,686.36 |
| 2001-03-01 | 1,720 | 1,750 | 1,680 | 1,720 | 55,000 | 7,818.18 |
| 2001-02-28 | 1,770 | 1,790 | 1,720 | 1,720 | 28,000 | 7,818.18 |
| 2001-02-27 | 1,770 | 1,779 | 1,751 | 1,779 | 16,000 | 8,086.36 |
| 2001-02-26 | 1,799 | 1,799 | 1,750 | 1,750 | 10,000 | 7,954.55 |
| 2001-02-23 | 1,801 | 1,801 | 1,750 | 1,770 | 19,000 | 8,045.45 |
| 2001-02-22 | 1,830 | 1,830 | 1,790 | 1,790 | 8,000 | 8,136.36 |
| 2001-02-21 | 1,840 | 1,850 | 1,780 | 1,800 | 37,000 | 8,181.82 |
| 2001-02-20 | 1,799 | 1,840 | 1,763 | 1,840 | 24,000 | 8,363.64 |
| 2001-02-19 | 1,850 | 1,851 | 1,780 | 1,800 | 15,000 | 8,181.82 |
| 2001-02-16 | 1,810 | 1,880 | 1,770 | 1,851 | 59,000 | 8,413.64 |
| 2001-02-15 | 1,700 | 1,750 | 1,700 | 1,750 | 15,000 | 7,954.55 |
| 2001-02-14 | 1,730 | 1,730 | 1,680 | 1,690 | 11,000 | 7,681.82 |
| 2001-02-13 | 1,701 | 1,758 | 1,701 | 1,730 | 5,000 | 7,863.64 |
| 2001-02-09 | 1,720 | 1,720 | 1,680 | 1,700 | 28,000 | 7,727.27 |
| 2001-02-08 | 1,751 | 1,751 | 1,710 | 1,720 | 12,000 | 7,818.18 |
| 2001-02-07 | 1,781 | 1,781 | 1,750 | 1,750 | 12,000 | 7,954.55 |
| 2001-02-06 | 1,800 | 1,800 | 1,770 | 1,780 | 12,000 | 8,090.91 |
| 2001-02-05 | 1,750 | 1,750 | 1,750 | 1,750 | 17,000 | 7,954.55 |
| 2001-02-02 | 1,755 | 1,840 | 1,755 | 1,760 | 10,000 | 8,000 |
| 2001-02-01 | 1,750 | 1,780 | 1,750 | 1,760 | 45,000 | 8,000 |
| 2001-01-31 | 1,800 | 1,820 | 1,780 | 1,780 | 31,000 | 8,090.91 |
| 2001-01-30 | 1,830 | 1,840 | 1,800 | 1,801 | 20,000 | 8,186.36 |
| 2001-01-29 | 1,800 | 1,860 | 1,800 | 1,850 | 19,000 | 8,409.09 |
| 2001-01-26 | 1,820 | 1,840 | 1,800 | 1,800 | 21,000 | 8,181.82 |
| 2001-01-25 | 1,850 | 1,850 | 1,810 | 1,810 | 21,000 | 8,227.27 |
| 2001-01-24 | 1,870 | 1,870 | 1,800 | 1,850 | 26,000 | 8,409.09 |
| 2001-01-23 | 1,840 | 1,860 | 1,810 | 1,810 | 22,000 | 8,227.27 |
| 2001-01-22 | 1,890 | 1,890 | 1,810 | 1,810 | 29,000 | 8,227.27 |
| 2001-01-19 | 1,900 | 1,900 | 1,850 | 1,890 | 45,000 | 8,590.91 |
| 2001-01-18 | 1,900 | 1,950 | 1,870 | 1,900 | 224,000 | 8,636.36 |
| 2001-01-17 | 1,800 | 1,880 | 1,798 | 1,865 | 143,000 | 8,477.27 |
| 2001-01-16 | 1,750 | 1,790 | 1,750 | 1,760 | 18,000 | 8,000 |
| 2001-01-15 | 1,810 | 1,810 | 1,730 | 1,730 | 13,000 | 7,863.64 |
| 2001-01-12 | 1,690 | 1,810 | 1,690 | 1,810 | 50,000 | 8,227.27 |
| 2001-01-11 | 1,741 | 1,741 | 1,660 | 1,660 | 31,000 | 7,545.45 |
| 2001-01-10 | 1,749 | 1,750 | 1,730 | 1,750 | 23,000 | 7,954.55 |
| 2001-01-09 | 1,790 | 1,800 | 1,740 | 1,750 | 40,000 | 7,954.55 |
| 2001-01-05 | 1,840 | 1,850 | 1,750 | 1,850 | 71,000 | 8,409.09 |
| 2001-01-04 | 1,910 | 1,920 | 1,810 | 1,810 | 62,000 | 8,227.27 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
