4526 理研ビタミン(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 | 1,580 | 1,643 | 1,580 | 1,639 | 18,000 | 819.50 |
| 2001-12-27 | 1,590 | 1,600 | 1,590 | 1,600 | 9,000 | 800 |
| 2001-12-26 | 1,608 | 1,608 | 1,550 | 1,600 | 8,000 | 800 |
| 2001-12-25 | 1,610 | 1,610 | 1,610 | 1,610 | 16,000 | 805 |
| 2001-12-21 | 1,579 | 1,620 | 1,500 | 1,610 | 42,000 | 805 |
| 2001-12-20 | 1,584 | 1,584 | 1,550 | 1,580 | 10,000 | 790 |
| 2001-12-19 | 1,598 | 1,598 | 1,555 | 1,585 | 14,000 | 792.50 |
| 2001-12-18 | 1,599 | 1,600 | 1,579 | 1,600 | 14,000 | 800 |
| 2001-12-17 | 1,598 | 1,600 | 1,550 | 1,600 | 11,000 | 800 |
| 2001-12-14 | 1,584 | 1,600 | 1,581 | 1,600 | 45,000 | 800 |
| 2001-12-13 | 1,595 | 1,595 | 1,570 | 1,585 | 17,000 | 792.50 |
| 2001-12-12 | 1,605 | 1,605 | 1,600 | 1,600 | 18,000 | 800 |
| 2001-12-11 | 1,580 | 1,630 | 1,580 | 1,630 | 7,000 | 815 |
| 2001-12-10 | 1,634 | 1,640 | 1,600 | 1,600 | 13,000 | 800 |
| 2001-12-07 | 1,618 | 1,635 | 1,610 | 1,635 | 10,000 | 817.50 |
| 2001-12-06 | 1,619 | 1,619 | 1,619 | 1,619 | 3,000 | 809.50 |
| 2001-12-05 | 1,574 | 1,620 | 1,570 | 1,620 | 17,000 | 810 |
| 2001-12-04 | 1,589 | 1,589 | 1,575 | 1,575 | 4,000 | 787.50 |
| 2001-12-03 | 1,599 | 1,600 | 1,580 | 1,590 | 12,000 | 795 |
| 2001-11-30 | 1,539 | 1,630 | 1,520 | 1,630 | 32,000 | 815 |
| 2001-11-29 | 1,519 | 1,540 | 1,519 | 1,540 | 4,000 | 770 |
| 2001-11-28 | 1,539 | 1,570 | 1,520 | 1,520 | 6,000 | 760 |
| 2001-11-27 | 1,540 | 1,540 | 1,520 | 1,540 | 11,000 | 770 |
| 2001-11-26 | 1,530 | 1,560 | 1,530 | 1,560 | 15,000 | 780 |
| 2001-11-22 | 1,449 | 1,480 | 1,435 | 1,480 | 35,000 | 740 |
| 2001-11-21 | 1,490 | 1,490 | 1,450 | 1,450 | 27,000 | 725 |
| 2001-11-20 | 1,505 | 1,505 | 1,490 | 1,500 | 15,000 | 750 |
| 2001-11-19 | 1,514 | 1,514 | 1,490 | 1,510 | 24,000 | 755 |
| 2001-11-16 | 1,510 | 1,540 | 1,500 | 1,515 | 11,000 | 757.50 |
| 2001-11-15 | 1,500 | 1,509 | 1,485 | 1,500 | 23,000 | 750 |
| 2001-11-14 | 1,529 | 1,540 | 1,510 | 1,510 | 23,000 | 755 |
| 2001-11-13 | 1,480 | 1,530 | 1,480 | 1,530 | 40,000 | 765 |
| 2001-11-12 | 1,599 | 1,600 | 1,595 | 1,600 | 7,000 | 800 |
| 2001-11-09 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 | 800 |
| 2001-11-08 | 1,599 | 1,599 | 1,598 | 1,598 | 6,000 | 799 |
| 2001-11-07 | 1,594 | 1,624 | 1,594 | 1,600 | 6,000 | 800 |
| 2001-11-06 | 1,588 | 1,600 | 1,588 | 1,595 | 10,000 | 797.50 |
| 2001-11-05 | 1,620 | 1,620 | 1,590 | 1,590 | 12,000 | 795 |
| 2001-11-02 | 1,668 | 1,668 | 1,650 | 1,650 | 14,000 | 825 |
| 2001-11-01 | 1,669 | 1,669 | 1,669 | 1,669 | 3,000 | 834.50 |
| 2001-10-31 | 1,670 | 1,690 | 1,670 | 1,670 | 12,000 | 835 |
| 2001-10-30 | 1,700 | 1,700 | 1,685 | 1,700 | 14,000 | 850 |
| 2001-10-29 | 1,705 | 1,705 | 1,705 | 1,705 | 3,000 | 852.50 |
| 2001-10-26 | 1,715 | 1,719 | 1,710 | 1,719 | 26,000 | 859.50 |
| 2001-10-25 | 1,718 | 1,718 | 1,710 | 1,718 | 15,000 | 859 |
| 2001-10-24 | 1,698 | 1,700 | 1,698 | 1,700 | 8,000 | 850 |
| 2001-10-23 | 1,708 | 1,708 | 1,700 | 1,700 | 6,000 | 850 |
| 2001-10-22 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 | 854.50 |
| 2001-10-19 | 1,684 | 1,710 | 1,684 | 1,710 | 22,000 | 855 |
| 2001-10-18 | 1,690 | 1,691 | 1,685 | 1,685 | 11,000 | 842.50 |
| 2001-10-17 | 1,690 | 1,700 | 1,685 | 1,700 | 10,000 | 850 |
| 2001-10-16 | 1,705 | 1,705 | 1,685 | 1,695 | 24,000 | 847.50 |
| 2001-10-15 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 | 855 |
| 2001-10-12 | 1,710 | 1,740 | 1,710 | 1,740 | 7,000 | 870 |
| 2001-10-11 | 1,719 | 1,719 | 1,710 | 1,710 | 8,000 | 855 |
| 2001-10-10 | 1,721 | 1,730 | 1,680 | 1,730 | 22,000 | 865 |
| 2001-10-09 | 1,764 | 1,764 | 1,731 | 1,735 | 8,000 | 867.50 |
| 2001-10-05 | 1,730 | 1,795 | 1,730 | 1,794 | 24,000 | 897 |
| 2001-10-04 | 1,798 | 1,798 | 1,740 | 1,740 | 36,000 | 870 |
| 2001-10-03 | 1,780 | 1,810 | 1,770 | 1,800 | 27,000 | 900 |
| 2001-10-02 | 1,790 | 1,810 | 1,780 | 1,810 | 39,000 | 905 |
| 2001-10-01 | 1,810 | 1,828 | 1,790 | 1,820 | 22,000 | 910 |
| 2001-09-28 | 1,768 | 1,830 | 1,768 | 1,830 | 48,000 | 915 |
| 2001-09-27 | 1,798 | 1,799 | 1,780 | 1,798 | 16,000 | 899 |
| 2001-09-26 | 1,795 | 1,820 | 1,780 | 1,800 | 19,000 | 900 |
| 2001-09-25 | 1,780 | 1,800 | 1,750 | 1,799 | 44,000 | 899.50 |
| 2001-09-21 | 1,711 | 1,750 | 1,710 | 1,750 | 66,000 | 875 |
| 2001-09-20 | 1,742 | 1,754 | 1,724 | 1,750 | 107,000 | 875 |
| 2001-09-19 | 1,739 | 1,770 | 1,739 | 1,751 | 52,000 | 875.50 |
| 2001-09-18 | 1,720 | 1,748 | 1,720 | 1,748 | 7,000 | 874 |
| 2001-09-17 | 1,701 | 1,750 | 1,700 | 1,720 | 53,000 | 860 |
| 2001-09-14 | 1,720 | 1,770 | 1,700 | 1,770 | 58,000 | 885 |
| 2001-09-13 | 1,670 | 1,770 | 1,660 | 1,770 | 36,000 | 885 |
| 2001-09-12 | 1,720 | 1,720 | 1,630 | 1,700 | 64,000 | 850 |
| 2001-09-11 | 1,739 | 1,785 | 1,730 | 1,780 | 62,000 | 890 |
| 2001-09-10 | 1,725 | 1,754 | 1,725 | 1,750 | 22,000 | 875 |
| 2001-09-07 | 1,740 | 1,755 | 1,720 | 1,755 | 72,000 | 877.50 |
| 2001-09-06 | 1,701 | 1,748 | 1,701 | 1,748 | 43,000 | 874 |
| 2001-09-05 | 1,719 | 1,720 | 1,715 | 1,720 | 29,000 | 860 |
| 2001-09-04 | 1,700 | 1,730 | 1,700 | 1,720 | 90,000 | 860 |
| 2001-09-03 | 1,740 | 1,740 | 1,710 | 1,710 | 6,000 | 855 |
| 2001-08-31 | 1,700 | 1,745 | 1,700 | 1,745 | 55,000 | 872.50 |
| 2001-08-30 | 1,702 | 1,730 | 1,700 | 1,710 | 84,000 | 855 |
| 2001-08-29 | 1,730 | 1,730 | 1,702 | 1,703 | 20,000 | 851.50 |
| 2001-08-28 | 1,709 | 1,740 | 1,705 | 1,740 | 20,000 | 870 |
| 2001-08-27 | 1,745 | 1,745 | 1,710 | 1,710 | 13,000 | 855 |
| 2001-08-24 | 1,739 | 1,748 | 1,735 | 1,745 | 21,000 | 872.50 |
| 2001-08-23 | 1,748 | 1,748 | 1,748 | 1,748 | 3,000 | 874 |
| 2001-08-22 | 1,718 | 1,749 | 1,701 | 1,749 | 38,000 | 874.50 |
| 2001-08-21 | 1,719 | 1,720 | 1,710 | 1,720 | 44,000 | 860 |
| 2001-08-20 | 1,711 | 1,720 | 1,711 | 1,720 | 5,000 | 860 |
| 2001-08-17 | 1,739 | 1,775 | 1,739 | 1,770 | 36,000 | 885 |
| 2001-08-16 | 1,768 | 1,768 | 1,710 | 1,740 | 25,000 | 870 |
| 2001-08-15 | 1,773 | 1,780 | 1,740 | 1,770 | 37,000 | 885 |
| 2001-08-14 | 1,757 | 1,775 | 1,742 | 1,775 | 31,000 | 887.50 |
| 2001-08-13 | 1,714 | 1,759 | 1,714 | 1,759 | 33,000 | 879.50 |
| 2001-08-10 | 1,702 | 1,749 | 1,700 | 1,744 | 68,000 | 872 |
| 2001-08-09 | 1,719 | 1,719 | 1,700 | 1,705 | 39,000 | 852.50 |
| 2001-08-08 | 1,700 | 1,720 | 1,700 | 1,720 | 25,000 | 860 |
| 2001-08-07 | 1,700 | 1,715 | 1,700 | 1,715 | 18,000 | 857.50 |
| 2001-08-06 | 1,706 | 1,706 | 1,700 | 1,700 | 33,000 | 850 |
| 2001-08-03 | 1,747 | 1,747 | 1,729 | 1,745 | 6,000 | 872.50 |
| 2001-08-02 | 1,729 | 1,750 | 1,729 | 1,750 | 5,000 | 875 |
| 2001-08-01 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 865 |
| 2001-07-31 | 1,744 | 1,760 | 1,730 | 1,755 | 43,000 | 877.50 |
| 2001-07-30 | 1,745 | 1,770 | 1,740 | 1,745 | 51,000 | 872.50 |
| 2001-07-27 | 1,729 | 1,745 | 1,702 | 1,745 | 32,000 | 872.50 |
| 2001-07-26 | 1,717 | 1,730 | 1,717 | 1,730 | 25,000 | 865 |
| 2001-07-25 | 1,715 | 1,719 | 1,710 | 1,718 | 18,000 | 859 |
| 2001-07-24 | 1,700 | 1,718 | 1,700 | 1,710 | 50,000 | 855 |
| 2001-07-23 | 1,720 | 1,720 | 1,700 | 1,710 | 46,000 | 855 |
| 2001-07-19 | 1,690 | 1,719 | 1,680 | 1,719 | 20,000 | 859.50 |
| 2001-07-18 | 1,700 | 1,709 | 1,670 | 1,709 | 73,000 | 854.50 |
| 2001-07-17 | 1,707 | 1,709 | 1,700 | 1,709 | 16,000 | 854.50 |
| 2001-07-16 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 865 |
| 2001-07-13 | 1,700 | 1,720 | 1,700 | 1,720 | 28,000 | 860 |
| 2001-07-12 | 1,710 | 1,710 | 1,705 | 1,705 | 9,000 | 852.50 |
| 2001-07-11 | 1,705 | 1,715 | 1,700 | 1,715 | 39,000 | 857.50 |
| 2001-07-10 | 1,703 | 1,738 | 1,702 | 1,735 | 38,000 | 867.50 |
| 2001-07-09 | 1,733 | 1,740 | 1,701 | 1,740 | 26,000 | 870 |
| 2001-07-06 | 1,722 | 1,745 | 1,700 | 1,745 | 72,000 | 872.50 |
| 2001-07-05 | 1,719 | 1,730 | 1,706 | 1,725 | 43,000 | 862.50 |
| 2001-07-04 | 1,700 | 1,720 | 1,700 | 1,719 | 80,000 | 859.50 |
| 2001-07-03 | 1,650 | 1,690 | 1,650 | 1,690 | 51,000 | 845 |
| 2001-07-02 | 1,650 | 1,655 | 1,603 | 1,650 | 23,000 | 825 |
| 2001-06-29 | 1,610 | 1,657 | 1,603 | 1,650 | 22,000 | 825 |
| 2001-06-28 | 1,620 | 1,620 | 1,603 | 1,603 | 8,000 | 801.50 |
| 2001-06-27 | 1,655 | 1,660 | 1,601 | 1,660 | 19,000 | 830 |
| 2001-06-26 | 1,660 | 1,660 | 1,630 | 1,655 | 12,000 | 827.50 |
| 2001-06-25 | 1,661 | 1,665 | 1,645 | 1,664 | 20,000 | 832 |
| 2001-06-22 | 1,650 | 1,650 | 1,645 | 1,645 | 5,000 | 822.50 |
| 2001-06-21 | 1,600 | 1,645 | 1,600 | 1,645 | 18,000 | 822.50 |
| 2001-06-20 | 1,605 | 1,610 | 1,600 | 1,600 | 5,000 | 800 |
| 2001-06-19 | 1,600 | 1,610 | 1,600 | 1,610 | 13,000 | 805 |
| 2001-06-18 | 1,600 | 1,610 | 1,600 | 1,610 | 13,000 | 805 |
| 2001-06-15 | 1,600 | 1,610 | 1,595 | 1,610 | 16,000 | 805 |
| 2001-06-14 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 | 805 |
| 2001-06-13 | 1,600 | 1,639 | 1,600 | 1,639 | 8,000 | 819.50 |
| 2001-06-12 | 1,601 | 1,601 | 1,600 | 1,600 | 9,000 | 800 |
| 2001-06-11 | 1,611 | 1,611 | 1,601 | 1,601 | 9,000 | 800.50 |
| 2001-06-08 | 1,650 | 1,650 | 1,610 | 1,650 | 11,000 | 825 |
| 2001-06-07 | 1,605 | 1,630 | 1,601 | 1,630 | 19,000 | 815 |
| 2001-06-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 2001-06-05 | 1,600 | 1,660 | 1,600 | 1,660 | 20,000 | 830 |
| 2001-06-04 | 1,650 | 1,650 | 1,600 | 1,600 | 21,000 | 800 |
| 2001-06-01 | 1,679 | 1,679 | 1,630 | 1,630 | 7,000 | 815 |
| 2001-05-31 | 1,630 | 1,680 | 1,628 | 1,680 | 24,000 | 840 |
| 2001-05-30 | 1,660 | 1,660 | 1,640 | 1,643 | 8,000 | 821.50 |
| 2001-05-29 | 1,680 | 1,680 | 1,663 | 1,663 | 5,000 | 831.50 |
| 2001-05-28 | 1,709 | 1,709 | 1,680 | 1,680 | 9,000 | 840 |
| 2001-05-25 | 1,721 | 1,735 | 1,690 | 1,720 | 61,000 | 860 |
| 2001-05-24 | 1,680 | 1,720 | 1,661 | 1,720 | 92,000 | 860 |
| 2001-05-23 | 1,622 | 1,720 | 1,620 | 1,670 | 104,000 | 835 |
| 2001-05-22 | 1,555 | 1,600 | 1,555 | 1,600 | 19,000 | 800 |
| 2001-05-21 | 1,590 | 1,600 | 1,580 | 1,600 | 12,000 | 800 |
| 2001-05-18 | 1,559 | 1,600 | 1,557 | 1,600 | 30,000 | 800 |
| 2001-05-17 | 1,534 | 1,540 | 1,530 | 1,530 | 23,000 | 765 |
| 2001-05-16 | 1,540 | 1,540 | 1,530 | 1,530 | 17,000 | 765 |
| 2001-05-15 | 1,560 | 1,560 | 1,540 | 1,540 | 7,000 | 770 |
| 2001-05-14 | 1,585 | 1,585 | 1,560 | 1,560 | 11,000 | 780 |
| 2001-05-11 | 1,540 | 1,575 | 1,520 | 1,575 | 46,000 | 787.50 |
| 2001-05-10 | 1,530 | 1,560 | 1,530 | 1,560 | 13,000 | 780 |
| 2001-05-09 | 1,527 | 1,527 | 1,527 | 1,527 | 2,000 | 763.50 |
| 2001-05-08 | 1,535 | 1,535 | 1,520 | 1,530 | 16,000 | 765 |
| 2001-05-07 | 1,571 | 1,571 | 1,535 | 1,545 | 11,000 | 772.50 |
| 2001-05-02 | 1,530 | 1,570 | 1,530 | 1,570 | 23,000 | 785 |
| 2001-05-01 | 1,593 | 1,593 | 1,589 | 1,590 | 11,000 | 795 |
| 2001-04-27 | 1,515 | 1,600 | 1,515 | 1,600 | 68,000 | 800 |
| 2001-04-26 | 1,530 | 1,560 | 1,500 | 1,511 | 43,000 | 755.50 |
| 2001-04-25 | 1,549 | 1,565 | 1,515 | 1,565 | 19,000 | 782.50 |
| 2001-04-24 | 1,502 | 1,525 | 1,501 | 1,525 | 3,000 | 762.50 |
| 2001-04-23 | 1,500 | 1,530 | 1,500 | 1,530 | 9,000 | 765 |
| 2001-04-20 | 1,547 | 1,547 | 1,517 | 1,547 | 4,000 | 773.50 |
| 2001-04-19 | 1,530 | 1,550 | 1,501 | 1,550 | 16,000 | 775 |
| 2001-04-18 | 1,536 | 1,536 | 1,510 | 1,530 | 6,000 | 765 |
| 2001-04-17 | 1,530 | 1,540 | 1,500 | 1,540 | 37,000 | 770 |
| 2001-04-16 | 1,518 | 1,545 | 1,510 | 1,545 | 4,000 | 772.50 |
| 2001-04-13 | 1,545 | 1,550 | 1,545 | 1,550 | 2,000 | 775 |
| 2001-04-12 | 1,512 | 1,520 | 1,512 | 1,515 | 4,000 | 757.50 |
| 2001-04-11 | 1,580 | 1,580 | 1,505 | 1,505 | 12,000 | 752.50 |
| 2001-04-09 | 1,501 | 1,580 | 1,501 | 1,580 | 32,000 | 790 |
| 2001-04-06 | 1,530 | 1,590 | 1,520 | 1,580 | 19,000 | 790 |
| 2001-04-05 | 1,545 | 1,560 | 1,545 | 1,560 | 14,000 | 780 |
| 2001-04-04 | 1,544 | 1,544 | 1,510 | 1,543 | 19,000 | 771.50 |
| 2001-04-03 | 1,560 | 1,560 | 1,555 | 1,555 | 3,000 | 777.50 |
| 2001-04-02 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 780 |
| 2001-03-30 | 1,580 | 1,600 | 1,580 | 1,590 | 21,000 | 795 |
| 2001-03-29 | 1,570 | 1,580 | 1,570 | 1,580 | 3,000 | 790 |
| 2001-03-28 | 1,580 | 1,580 | 1,579 | 1,579 | 6,000 | 789.50 |
| 2001-03-27 | 1,580 | 1,600 | 1,580 | 1,580 | 14,000 | 790 |
| 2001-03-26 | 1,570 | 1,580 | 1,549 | 1,580 | 21,000 | 790 |
| 2001-03-23 | 1,550 | 1,550 | 1,510 | 1,550 | 12,000 | 775 |
| 2001-03-22 | 1,564 | 1,564 | 1,548 | 1,548 | 3,000 | 774 |
| 2001-03-21 | 1,520 | 1,570 | 1,520 | 1,570 | 30,000 | 785 |
| 2001-03-16 | 1,520 | 1,550 | 1,510 | 1,550 | 14,000 | 775 |
| 2001-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2001-03-14 | 1,501 | 1,510 | 1,490 | 1,500 | 10,000 | 750 |
| 2001-03-13 | 1,460 | 1,515 | 1,460 | 1,500 | 19,000 | 750 |
| 2001-03-12 | 1,560 | 1,580 | 1,511 | 1,511 | 14,000 | 755.50 |
| 2001-03-09 | 1,519 | 1,660 | 1,510 | 1,640 | 65,000 | 820 |
| 2001-03-08 | 1,510 | 1,510 | 1,470 | 1,470 | 12,000 | 735 |
| 2001-03-07 | 1,486 | 1,486 | 1,480 | 1,480 | 7,000 | 740 |
| 2001-03-06 | 1,490 | 1,500 | 1,466 | 1,486 | 9,000 | 743 |
| 2001-03-05 | 1,460 | 1,520 | 1,451 | 1,451 | 7,000 | 725.50 |
| 2001-03-02 | 1,480 | 1,530 | 1,480 | 1,530 | 15,000 | 765 |
| 2001-03-01 | 1,560 | 1,560 | 1,500 | 1,500 | 19,000 | 750 |
| 2001-02-28 | 1,505 | 1,560 | 1,500 | 1,560 | 22,000 | 780 |
| 2001-02-27 | 1,580 | 1,600 | 1,460 | 1,465 | 68,000 | 732.50 |
| 2001-02-26 | 1,550 | 1,560 | 1,550 | 1,560 | 11,000 | 780 |
| 2001-02-23 | 1,480 | 1,540 | 1,460 | 1,540 | 20,000 | 770 |
| 2001-02-22 | 1,465 | 1,466 | 1,440 | 1,463 | 12,000 | 731.50 |
| 2001-02-21 | 1,550 | 1,550 | 1,471 | 1,471 | 9,000 | 735.50 |
| 2001-02-20 | 1,585 | 1,585 | 1,559 | 1,565 | 19,000 | 782.50 |
| 2001-02-19 | 1,550 | 1,590 | 1,540 | 1,590 | 35,000 | 795 |
| 2001-02-16 | 1,500 | 1,540 | 1,500 | 1,539 | 66,000 | 769.50 |
| 2001-02-15 | 1,500 | 1,500 | 1,470 | 1,490 | 9,000 | 745 |
| 2001-02-14 | 1,489 | 1,490 | 1,480 | 1,480 | 13,000 | 740 |
| 2001-02-13 | 1,489 | 1,500 | 1,455 | 1,499 | 18,000 | 749.50 |
| 2001-02-09 | 1,400 | 1,490 | 1,400 | 1,490 | 30,000 | 745 |
| 2001-02-08 | 1,405 | 1,405 | 1,397 | 1,400 | 12,000 | 700 |
| 2001-02-07 | 1,350 | 1,429 | 1,350 | 1,429 | 16,000 | 714.50 |
| 2001-02-06 | 1,380 | 1,400 | 1,380 | 1,400 | 11,000 | 700 |
| 2001-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2001-02-02 | 1,365 | 1,400 | 1,365 | 1,400 | 20,000 | 700 |
| 2001-02-01 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 685 |
| 2001-01-31 | 1,320 | 1,350 | 1,270 | 1,350 | 11,000 | 675 |
| 2001-01-30 | 1,321 | 1,345 | 1,321 | 1,345 | 5,000 | 672.50 |
| 2001-01-29 | 1,349 | 1,350 | 1,349 | 1,350 | 7,000 | 675 |
| 2001-01-26 | 1,345 | 1,360 | 1,345 | 1,354 | 11,000 | 677 |
| 2001-01-25 | 1,335 | 1,350 | 1,303 | 1,350 | 24,000 | 675 |
| 2001-01-24 | 1,335 | 1,350 | 1,330 | 1,335 | 19,000 | 667.50 |
| 2001-01-23 | 1,349 | 1,349 | 1,349 | 1,349 | 4,000 | 674.50 |
| 2001-01-22 | 1,279 | 1,321 | 1,277 | 1,320 | 15,000 | 660 |
| 2001-01-19 | 1,262 | 1,276 | 1,262 | 1,276 | 5,000 | 638 |
| 2001-01-18 | 1,270 | 1,271 | 1,260 | 1,260 | 8,000 | 630 |
| 2001-01-17 | 1,270 | 1,271 | 1,270 | 1,270 | 10,000 | 635 |
| 2001-01-16 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 635 |
| 2001-01-15 | 1,240 | 1,280 | 1,240 | 1,280 | 13,000 | 640 |
| 2001-01-12 | 1,250 | 1,290 | 1,250 | 1,280 | 18,000 | 640 |
| 2001-01-11 | 1,292 | 1,298 | 1,271 | 1,293 | 19,000 | 646.50 |
| 2001-01-10 | 1,279 | 1,291 | 1,270 | 1,290 | 22,000 | 645 |
| 2001-01-09 | 1,290 | 1,290 | 1,290 | 1,290 | 12,000 | 645 |
| 2001-01-05 | 1,302 | 1,302 | 1,280 | 1,301 | 9,000 | 650.50 |
| 2001-01-04 | 1,300 | 1,305 | 1,300 | 1,302 | 17,000 | 651 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
