4530 久光製薬(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 | 1,780 | 1,815 | 1,780 | 1,800 | 102,000 | 1,800 |
| 2001-12-27 | 1,767 | 1,781 | 1,760 | 1,780 | 108,000 | 1,780 |
| 2001-12-26 | 1,838 | 1,838 | 1,765 | 1,765 | 95,000 | 1,765 |
| 2001-12-25 | 1,799 | 1,838 | 1,799 | 1,815 | 151,000 | 1,815 |
| 2001-12-21 | 1,800 | 1,819 | 1,787 | 1,790 | 196,000 | 1,790 |
| 2001-12-20 | 1,830 | 1,830 | 1,774 | 1,774 | 232,000 | 1,774 |
| 2001-12-19 | 1,834 | 1,852 | 1,824 | 1,829 | 99,000 | 1,829 |
| 2001-12-18 | 1,881 | 1,911 | 1,820 | 1,830 | 172,000 | 1,830 |
| 2001-12-17 | 1,931 | 1,935 | 1,853 | 1,861 | 68,000 | 1,861 |
| 2001-12-14 | 1,839 | 1,945 | 1,830 | 1,931 | 348,000 | 1,931 |
| 2001-12-13 | 1,987 | 1,987 | 1,888 | 1,899 | 154,000 | 1,899 |
| 2001-12-12 | 1,932 | 2,015 | 1,928 | 1,990 | 147,000 | 1,990 |
| 2001-12-11 | 1,933 | 1,943 | 1,932 | 1,932 | 39,000 | 1,932 |
| 2001-12-10 | 1,950 | 1,950 | 1,928 | 1,943 | 66,000 | 1,943 |
| 2001-12-07 | 1,913 | 1,913 | 1,890 | 1,890 | 36,000 | 1,890 |
| 2001-12-06 | 1,900 | 1,932 | 1,894 | 1,915 | 82,000 | 1,915 |
| 2001-12-05 | 1,875 | 1,932 | 1,875 | 1,932 | 50,000 | 1,932 |
| 2001-12-04 | 1,868 | 1,901 | 1,868 | 1,901 | 49,000 | 1,901 |
| 2001-12-03 | 1,903 | 1,903 | 1,869 | 1,874 | 52,000 | 1,874 |
| 2001-11-30 | 1,915 | 1,915 | 1,901 | 1,909 | 114,000 | 1,909 |
| 2001-11-29 | 1,830 | 1,895 | 1,829 | 1,885 | 89,000 | 1,885 |
| 2001-11-28 | 1,897 | 1,900 | 1,802 | 1,806 | 110,000 | 1,806 |
| 2001-11-27 | 1,870 | 1,904 | 1,870 | 1,896 | 110,000 | 1,896 |
| 2001-11-26 | 1,899 | 1,905 | 1,880 | 1,897 | 101,000 | 1,897 |
| 2001-11-22 | 1,889 | 1,911 | 1,889 | 1,898 | 53,000 | 1,898 |
| 2001-11-21 | 1,900 | 1,935 | 1,893 | 1,904 | 39,000 | 1,904 |
| 2001-11-20 | 1,897 | 1,910 | 1,890 | 1,890 | 113,000 | 1,890 |
| 2001-11-19 | 1,920 | 1,920 | 1,874 | 1,884 | 59,000 | 1,884 |
| 2001-11-16 | 1,989 | 1,989 | 1,915 | 1,923 | 60,000 | 1,923 |
| 2001-11-15 | 1,950 | 2,000 | 1,931 | 2,000 | 91,000 | 2,000 |
| 2001-11-14 | 1,959 | 1,960 | 1,953 | 1,953 | 45,000 | 1,953 |
| 2001-11-13 | 1,966 | 1,966 | 1,950 | 1,960 | 91,000 | 1,960 |
| 2001-11-12 | 1,990 | 1,990 | 1,952 | 1,966 | 87,000 | 1,966 |
| 2001-11-09 | 2,000 | 2,000 | 1,953 | 1,960 | 64,000 | 1,960 |
| 2001-11-08 | 1,968 | 2,020 | 1,962 | 2,020 | 68,000 | 2,020 |
| 2001-11-07 | 2,005 | 2,005 | 1,945 | 1,959 | 147,000 | 1,959 |
| 2001-11-06 | 2,030 | 2,030 | 2,000 | 2,015 | 64,000 | 2,015 |
| 2001-11-05 | 2,025 | 2,075 | 2,005 | 2,050 | 75,000 | 2,050 |
| 2001-11-02 | 2,085 | 2,085 | 2,020 | 2,025 | 61,000 | 2,025 |
| 2001-11-01 | 2,100 | 2,105 | 2,070 | 2,080 | 60,000 | 2,080 |
| 2001-10-31 | 2,060 | 2,120 | 2,060 | 2,110 | 169,000 | 2,110 |
| 2001-10-30 | 2,040 | 2,065 | 2,035 | 2,065 | 36,000 | 2,065 |
| 2001-10-29 | 2,050 | 2,050 | 2,040 | 2,040 | 26,000 | 2,040 |
| 2001-10-26 | 2,060 | 2,060 | 2,055 | 2,055 | 77,000 | 2,055 |
| 2001-10-25 | 2,050 | 2,050 | 2,015 | 2,050 | 105,000 | 2,050 |
| 2001-10-24 | 2,050 | 2,065 | 2,020 | 2,035 | 70,000 | 2,035 |
| 2001-10-23 | 2,040 | 2,050 | 2,040 | 2,050 | 46,000 | 2,050 |
| 2001-10-22 | 1,999 | 2,035 | 1,999 | 2,020 | 30,000 | 2,020 |
| 2001-10-19 | 2,030 | 2,035 | 2,010 | 2,030 | 51,000 | 2,030 |
| 2001-10-18 | 2,020 | 2,040 | 1,980 | 2,040 | 121,000 | 2,040 |
| 2001-10-17 | 2,040 | 2,040 | 2,020 | 2,020 | 87,000 | 2,020 |
| 2001-10-16 | 2,005 | 2,030 | 1,987 | 2,015 | 74,000 | 2,015 |
| 2001-10-15 | 2,020 | 2,040 | 2,000 | 2,020 | 70,000 | 2,020 |
| 2001-10-12 | 2,100 | 2,110 | 1,991 | 2,080 | 108,000 | 2,080 |
| 2001-10-11 | 2,120 | 2,120 | 2,060 | 2,085 | 99,000 | 2,085 |
| 2001-10-10 | 2,065 | 2,130 | 2,065 | 2,100 | 161,000 | 2,100 |
| 2001-10-09 | 2,045 | 2,070 | 2,030 | 2,060 | 66,000 | 2,060 |
| 2001-10-05 | 2,055 | 2,065 | 2,035 | 2,055 | 236,000 | 2,055 |
| 2001-10-04 | 2,050 | 2,065 | 2,020 | 2,060 | 192,000 | 2,060 |
| 2001-10-03 | 2,045 | 2,050 | 2,020 | 2,040 | 98,000 | 2,040 |
| 2001-10-02 | 2,040 | 2,060 | 2,015 | 2,020 | 225,000 | 2,020 |
| 2001-10-01 | 1,981 | 2,040 | 1,978 | 2,040 | 117,000 | 2,040 |
| 2001-09-28 | 1,966 | 1,980 | 1,921 | 1,980 | 105,000 | 1,980 |
| 2001-09-27 | 1,841 | 1,989 | 1,841 | 1,989 | 64,000 | 1,989 |
| 2001-09-26 | 1,878 | 1,878 | 1,818 | 1,840 | 90,000 | 1,840 |
| 2001-09-25 | 1,820 | 1,820 | 1,789 | 1,818 | 69,000 | 1,818 |
| 2001-09-21 | 1,835 | 1,850 | 1,804 | 1,850 | 219,000 | 1,850 |
| 2001-09-20 | 1,800 | 1,842 | 1,800 | 1,805 | 137,000 | 1,805 |
| 2001-09-19 | 1,841 | 1,874 | 1,841 | 1,842 | 158,000 | 1,842 |
| 2001-09-18 | 1,925 | 1,925 | 1,842 | 1,842 | 90,000 | 1,842 |
| 2001-09-17 | 1,835 | 1,845 | 1,805 | 1,835 | 95,000 | 1,835 |
| 2001-09-14 | 1,900 | 1,920 | 1,891 | 1,900 | 148,000 | 1,900 |
| 2001-09-13 | 1,710 | 1,880 | 1,710 | 1,880 | 61,000 | 1,880 |
| 2001-09-12 | 1,764 | 1,795 | 1,764 | 1,764 | 85,000 | 1,764 |
| 2001-09-11 | 1,924 | 1,955 | 1,890 | 1,914 | 386,000 | 1,914 |
| 2001-09-10 | 2,000 | 2,000 | 1,912 | 1,925 | 156,000 | 1,925 |
| 2001-09-07 | 1,930 | 1,939 | 1,912 | 1,932 | 112,000 | 1,932 |
| 2001-09-06 | 1,900 | 1,931 | 1,899 | 1,930 | 109,000 | 1,930 |
| 2001-09-05 | 1,939 | 1,940 | 1,925 | 1,935 | 106,000 | 1,935 |
| 2001-09-04 | 1,938 | 1,950 | 1,936 | 1,939 | 89,000 | 1,939 |
| 2001-09-03 | 1,999 | 2,005 | 1,968 | 1,968 | 87,000 | 1,968 |
| 2001-08-31 | 1,950 | 2,000 | 1,949 | 2,000 | 84,000 | 2,000 |
| 2001-08-30 | 1,989 | 1,989 | 1,944 | 1,952 | 110,000 | 1,952 |
| 2001-08-29 | 2,000 | 2,025 | 1,960 | 1,992 | 118,000 | 1,992 |
| 2001-08-28 | 2,000 | 2,035 | 2,000 | 2,025 | 71,000 | 2,025 |
| 2001-08-27 | 2,000 | 2,005 | 1,986 | 2,000 | 79,000 | 2,000 |
| 2001-08-24 | 2,000 | 2,010 | 1,995 | 2,000 | 75,000 | 2,000 |
| 2001-08-23 | 2,000 | 2,020 | 2,000 | 2,010 | 26,000 | 2,010 |
| 2001-08-22 | 2,000 | 2,010 | 1,990 | 2,000 | 71,000 | 2,000 |
| 2001-08-21 | 2,005 | 2,030 | 2,005 | 2,020 | 78,000 | 2,020 |
| 2001-08-20 | 2,030 | 2,070 | 2,030 | 2,055 | 187,000 | 2,055 |
| 2001-08-17 | 2,040 | 2,050 | 2,005 | 2,050 | 86,000 | 2,050 |
| 2001-08-16 | 1,976 | 2,015 | 1,976 | 2,000 | 53,000 | 2,000 |
| 2001-08-15 | 1,939 | 1,976 | 1,939 | 1,976 | 28,000 | 1,976 |
| 2001-08-14 | 1,999 | 2,025 | 1,994 | 1,998 | 94,000 | 1,998 |
| 2001-08-13 | 1,969 | 1,987 | 1,969 | 1,987 | 102,000 | 1,987 |
| 2001-08-10 | 1,900 | 1,973 | 1,899 | 1,970 | 211,000 | 1,970 |
| 2001-08-09 | 1,865 | 1,900 | 1,863 | 1,890 | 46,000 | 1,890 |
| 2001-08-08 | 1,899 | 1,899 | 1,866 | 1,867 | 35,000 | 1,867 |
| 2001-08-07 | 1,864 | 1,900 | 1,851 | 1,900 | 69,000 | 1,900 |
| 2001-08-06 | 1,930 | 1,935 | 1,850 | 1,870 | 122,000 | 1,870 |
| 2001-08-03 | 1,860 | 1,900 | 1,830 | 1,900 | 76,000 | 1,900 |
| 2001-08-02 | 1,872 | 1,900 | 1,872 | 1,881 | 49,000 | 1,881 |
| 2001-08-01 | 1,842 | 1,869 | 1,830 | 1,869 | 73,000 | 1,869 |
| 2001-07-31 | 1,809 | 1,830 | 1,809 | 1,827 | 65,000 | 1,827 |
| 2001-07-30 | 1,876 | 1,880 | 1,838 | 1,839 | 33,000 | 1,839 |
| 2001-07-27 | 1,849 | 1,880 | 1,849 | 1,876 | 112,000 | 1,876 |
| 2001-07-26 | 1,801 | 1,820 | 1,788 | 1,819 | 326,000 | 1,819 |
| 2001-07-25 | 1,820 | 1,900 | 1,820 | 1,827 | 120,000 | 1,827 |
| 2001-07-24 | 1,873 | 1,875 | 1,830 | 1,840 | 79,000 | 1,840 |
| 2001-07-23 | 1,880 | 1,885 | 1,792 | 1,873 | 126,000 | 1,873 |
| 2001-07-19 | 1,876 | 1,912 | 1,876 | 1,912 | 66,000 | 1,912 |
| 2001-07-18 | 1,925 | 1,925 | 1,876 | 1,880 | 37,000 | 1,880 |
| 2001-07-17 | 1,940 | 1,960 | 1,930 | 1,930 | 31,000 | 1,930 |
| 2001-07-16 | 1,932 | 1,948 | 1,932 | 1,948 | 13,000 | 1,948 |
| 2001-07-13 | 1,956 | 1,956 | 1,933 | 1,941 | 14,000 | 1,941 |
| 2001-07-12 | 1,969 | 1,970 | 1,931 | 1,947 | 34,000 | 1,947 |
| 2001-07-11 | 1,970 | 1,970 | 1,952 | 1,969 | 31,000 | 1,969 |
| 2001-07-10 | 2,010 | 2,010 | 1,939 | 1,970 | 75,000 | 1,970 |
| 2001-07-09 | 1,999 | 1,999 | 1,969 | 1,976 | 36,000 | 1,976 |
| 2001-07-06 | 1,962 | 1,989 | 1,958 | 1,980 | 28,000 | 1,980 |
| 2001-07-05 | 2,020 | 2,020 | 1,980 | 1,999 | 17,000 | 1,999 |
| 2001-07-04 | 2,000 | 2,000 | 1,990 | 2,000 | 68,000 | 2,000 |
| 2001-07-03 | 2,010 | 2,020 | 2,000 | 2,020 | 69,000 | 2,020 |
| 2001-07-02 | 2,000 | 2,020 | 1,961 | 2,015 | 102,000 | 2,015 |
| 2001-06-29 | 2,025 | 2,025 | 1,995 | 1,998 | 43,000 | 1,998 |
| 2001-06-28 | 2,015 | 2,020 | 1,973 | 2,020 | 42,000 | 2,020 |
| 2001-06-27 | 2,025 | 2,030 | 1,980 | 1,998 | 113,000 | 1,998 |
| 2001-06-26 | 1,910 | 2,030 | 1,910 | 2,030 | 85,000 | 2,030 |
| 2001-06-25 | 1,960 | 1,970 | 1,952 | 1,952 | 59,000 | 1,952 |
| 2001-06-22 | 1,999 | 2,000 | 1,953 | 2,000 | 118,000 | 2,000 |
| 2001-06-21 | 2,000 | 2,010 | 1,985 | 2,000 | 104,000 | 2,000 |
| 2001-06-20 | 1,950 | 2,005 | 1,950 | 2,000 | 97,000 | 2,000 |
| 2001-06-19 | 1,920 | 1,980 | 1,920 | 1,950 | 86,000 | 1,950 |
| 2001-06-18 | 1,902 | 1,945 | 1,902 | 1,925 | 74,000 | 1,925 |
| 2001-06-15 | 1,909 | 1,923 | 1,901 | 1,902 | 76,000 | 1,902 |
| 2001-06-14 | 1,926 | 1,938 | 1,912 | 1,924 | 95,000 | 1,924 |
| 2001-06-13 | 1,930 | 2,010 | 1,930 | 1,956 | 47,000 | 1,956 |
| 2001-06-12 | 2,065 | 2,065 | 1,995 | 2,000 | 80,000 | 2,000 |
| 2001-06-11 | 2,070 | 2,090 | 2,050 | 2,080 | 207,000 | 2,080 |
| 2001-06-08 | 2,030 | 2,030 | 1,990 | 2,030 | 178,000 | 2,030 |
| 2001-06-07 | 1,966 | 2,010 | 1,966 | 1,999 | 55,000 | 1,999 |
| 2001-06-06 | 1,979 | 2,030 | 1,966 | 1,966 | 132,000 | 1,966 |
| 2001-06-05 | 1,976 | 1,980 | 1,965 | 1,965 | 85,000 | 1,965 |
| 2001-06-04 | 1,980 | 1,980 | 1,957 | 1,970 | 49,000 | 1,970 |
| 2001-06-01 | 1,989 | 1,989 | 1,930 | 1,965 | 71,000 | 1,965 |
| 2001-05-31 | 1,943 | 1,990 | 1,940 | 1,971 | 73,000 | 1,971 |
| 2001-05-30 | 1,931 | 1,964 | 1,931 | 1,962 | 109,000 | 1,962 |
| 2001-05-29 | 1,881 | 1,931 | 1,881 | 1,931 | 58,000 | 1,931 |
| 2001-05-28 | 1,852 | 1,960 | 1,852 | 1,880 | 142,000 | 1,880 |
| 2001-05-25 | 1,980 | 1,980 | 1,925 | 1,942 | 94,000 | 1,942 |
| 2001-05-24 | 1,959 | 1,980 | 1,937 | 1,980 | 91,000 | 1,980 |
| 2001-05-23 | 1,950 | 1,972 | 1,940 | 1,959 | 103,000 | 1,959 |
| 2001-05-22 | 1,988 | 1,988 | 1,936 | 1,936 | 148,000 | 1,936 |
| 2001-05-21 | 2,000 | 2,010 | 1,980 | 1,988 | 146,000 | 1,988 |
| 2001-05-18 | 2,000 | 2,030 | 1,985 | 1,998 | 72,000 | 1,998 |
| 2001-05-17 | 2,050 | 2,050 | 1,984 | 2,020 | 96,000 | 2,020 |
| 2001-05-16 | 2,030 | 2,080 | 1,980 | 1,980 | 162,000 | 1,980 |
| 2001-05-15 | 1,998 | 2,035 | 1,998 | 2,030 | 119,000 | 2,030 |
| 2001-05-14 | 1,990 | 2,025 | 1,972 | 1,980 | 176,000 | 1,980 |
| 2001-05-11 | 1,980 | 1,980 | 1,960 | 1,961 | 110,000 | 1,961 |
| 2001-05-10 | 2,020 | 2,020 | 1,970 | 1,980 | 129,000 | 1,980 |
| 2001-05-09 | 2,015 | 2,015 | 1,990 | 1,990 | 177,000 | 1,990 |
| 2001-05-08 | 2,015 | 2,025 | 2,000 | 2,015 | 146,000 | 2,015 |
| 2001-05-07 | 2,000 | 2,035 | 1,975 | 2,035 | 193,000 | 2,035 |
| 2001-05-02 | 1,991 | 2,025 | 1,970 | 2,025 | 192,000 | 2,025 |
| 2001-05-01 | 1,981 | 1,999 | 1,980 | 1,999 | 95,000 | 1,999 |
| 2001-04-27 | 1,980 | 1,981 | 1,960 | 1,979 | 141,000 | 1,979 |
| 2001-04-26 | 2,000 | 2,015 | 1,980 | 1,980 | 196,000 | 1,980 |
| 2001-04-25 | 2,015 | 2,040 | 2,005 | 2,015 | 313,000 | 2,015 |
| 2001-04-24 | 2,030 | 2,040 | 1,960 | 2,010 | 342,000 | 2,010 |
| 2001-04-23 | 2,100 | 2,100 | 2,040 | 2,050 | 282,000 | 2,050 |
| 2001-04-20 | 2,095 | 2,135 | 2,090 | 2,100 | 173,000 | 2,100 |
| 2001-04-19 | 2,145 | 2,145 | 2,095 | 2,130 | 269,000 | 2,130 |
| 2001-04-18 | 2,115 | 2,160 | 2,100 | 2,130 | 299,000 | 2,130 |
| 2001-04-17 | 2,190 | 2,195 | 2,130 | 2,150 | 132,000 | 2,150 |
| 2001-04-16 | 2,140 | 2,250 | 2,140 | 2,190 | 457,000 | 2,190 |
| 2001-04-13 | 2,090 | 2,150 | 2,080 | 2,125 | 264,000 | 2,125 |
| 2001-04-12 | 2,060 | 2,100 | 2,010 | 2,030 | 318,000 | 2,030 |
| 2001-04-11 | 2,050 | 2,055 | 2,015 | 2,040 | 859,000 | 2,040 |
| 2001-04-10 | 2,095 | 2,100 | 2,020 | 2,040 | 92,000 | 2,040 |
| 2001-04-09 | 2,040 | 2,080 | 2,040 | 2,040 | 77,000 | 2,040 |
| 2001-04-06 | 2,120 | 2,120 | 2,030 | 2,035 | 53,000 | 2,035 |
| 2001-04-05 | 2,130 | 2,130 | 2,065 | 2,065 | 93,000 | 2,065 |
| 2001-04-04 | 2,100 | 2,135 | 2,055 | 2,065 | 108,000 | 2,065 |
| 2001-04-03 | 2,005 | 2,110 | 2,005 | 2,100 | 161,000 | 2,100 |
| 2001-04-02 | 2,060 | 2,060 | 1,986 | 2,005 | 96,000 | 2,005 |
| 2001-03-30 | 2,030 | 2,070 | 1,980 | 1,996 | 54,000 | 1,996 |
| 2001-03-29 | 2,015 | 2,070 | 2,015 | 2,030 | 49,000 | 2,030 |
| 2001-03-28 | 2,060 | 2,080 | 2,015 | 2,080 | 75,000 | 2,080 |
| 2001-03-27 | 2,000 | 2,075 | 2,000 | 2,060 | 110,000 | 2,060 |
| 2001-03-26 | 1,991 | 2,000 | 1,963 | 2,000 | 74,000 | 2,000 |
| 2001-03-23 | 1,950 | 2,000 | 1,950 | 1,990 | 89,000 | 1,990 |
| 2001-03-22 | 1,988 | 1,990 | 1,903 | 1,920 | 68,000 | 1,920 |
| 2001-03-21 | 1,886 | 1,990 | 1,886 | 1,990 | 122,000 | 1,990 |
| 2001-03-19 | 1,841 | 1,926 | 1,840 | 1,925 | 96,000 | 1,925 |
| 2001-03-16 | 1,781 | 1,895 | 1,780 | 1,840 | 100,000 | 1,840 |
| 2001-03-15 | 1,770 | 1,798 | 1,770 | 1,791 | 59,000 | 1,791 |
| 2001-03-14 | 1,801 | 1,809 | 1,781 | 1,800 | 37,000 | 1,800 |
| 2001-03-13 | 1,820 | 1,841 | 1,820 | 1,840 | 33,000 | 1,840 |
| 2001-03-12 | 1,900 | 1,900 | 1,801 | 1,820 | 77,000 | 1,820 |
| 2001-03-09 | 1,851 | 1,851 | 1,810 | 1,812 | 120,000 | 1,812 |
| 2001-03-08 | 1,898 | 1,900 | 1,829 | 1,850 | 81,000 | 1,850 |
| 2001-03-07 | 1,880 | 1,895 | 1,859 | 1,895 | 139,000 | 1,895 |
| 2001-03-06 | 1,772 | 1,894 | 1,772 | 1,880 | 25,000 | 1,880 |
| 2001-03-05 | 1,799 | 1,826 | 1,760 | 1,825 | 21,000 | 1,825 |
| 2001-03-02 | 1,860 | 1,860 | 1,769 | 1,829 | 72,000 | 1,829 |
| 2001-03-01 | 1,800 | 1,840 | 1,800 | 1,830 | 80,000 | 1,830 |
| 2001-02-28 | 1,900 | 1,909 | 1,830 | 1,830 | 115,000 | 1,830 |
| 2001-02-27 | 1,860 | 1,860 | 1,849 | 1,854 | 38,000 | 1,854 |
| 2001-02-26 | 1,894 | 1,909 | 1,848 | 1,848 | 65,000 | 1,848 |
| 2001-02-23 | 1,901 | 1,917 | 1,890 | 1,900 | 45,000 | 1,900 |
| 2001-02-22 | 1,891 | 1,930 | 1,890 | 1,901 | 110,000 | 1,901 |
| 2001-02-21 | 1,870 | 1,870 | 1,858 | 1,861 | 147,000 | 1,861 |
| 2001-02-20 | 1,860 | 1,904 | 1,858 | 1,900 | 62,000 | 1,900 |
| 2001-02-19 | 1,876 | 1,876 | 1,850 | 1,876 | 57,000 | 1,876 |
| 2001-02-16 | 1,871 | 1,901 | 1,850 | 1,889 | 30,000 | 1,889 |
| 2001-02-15 | 1,900 | 1,900 | 1,870 | 1,870 | 122,000 | 1,870 |
| 2001-02-14 | 1,899 | 1,920 | 1,899 | 1,914 | 109,000 | 1,914 |
| 2001-02-13 | 2,000 | 2,000 | 1,896 | 1,899 | 96,000 | 1,899 |
| 2001-02-09 | 1,900 | 1,991 | 1,869 | 1,991 | 116,000 | 1,991 |
| 2001-02-08 | 1,870 | 1,920 | 1,870 | 1,896 | 117,000 | 1,896 |
| 2001-02-07 | 1,916 | 1,934 | 1,860 | 1,920 | 70,000 | 1,920 |
| 2001-02-06 | 1,993 | 1,993 | 1,975 | 1,976 | 55,000 | 1,976 |
| 2001-02-05 | 1,984 | 2,000 | 1,954 | 1,995 | 124,000 | 1,995 |
| 2001-02-02 | 1,910 | 2,015 | 1,910 | 2,000 | 141,000 | 2,000 |
| 2001-02-01 | 1,935 | 1,936 | 1,910 | 1,928 | 86,000 | 1,928 |
| 2001-01-31 | 1,929 | 1,940 | 1,897 | 1,939 | 62,000 | 1,939 |
| 2001-01-30 | 1,910 | 1,945 | 1,870 | 1,939 | 269,000 | 1,939 |
| 2001-01-29 | 1,844 | 1,870 | 1,840 | 1,850 | 68,000 | 1,850 |
| 2001-01-26 | 1,780 | 1,851 | 1,777 | 1,777 | 61,000 | 1,777 |
| 2001-01-25 | 1,839 | 1,840 | 1,715 | 1,768 | 87,000 | 1,768 |
| 2001-01-24 | 1,785 | 1,864 | 1,780 | 1,850 | 285,000 | 1,850 |
| 2001-01-23 | 1,760 | 1,785 | 1,757 | 1,782 | 149,000 | 1,782 |
| 2001-01-22 | 1,720 | 1,760 | 1,720 | 1,752 | 296,000 | 1,752 |
| 2001-01-19 | 1,730 | 1,755 | 1,715 | 1,715 | 60,000 | 1,715 |
| 2001-01-18 | 1,799 | 1,799 | 1,710 | 1,725 | 105,000 | 1,725 |
| 2001-01-17 | 1,700 | 1,750 | 1,690 | 1,749 | 123,000 | 1,749 |
| 2001-01-16 | 1,640 | 1,700 | 1,630 | 1,700 | 211,000 | 1,700 |
| 2001-01-15 | 1,730 | 1,745 | 1,609 | 1,609 | 155,000 | 1,609 |
| 2001-01-12 | 1,760 | 1,795 | 1,733 | 1,753 | 149,000 | 1,753 |
| 2001-01-11 | 1,819 | 1,819 | 1,755 | 1,760 | 74,000 | 1,760 |
| 2001-01-10 | 1,907 | 1,907 | 1,785 | 1,820 | 74,000 | 1,820 |
| 2001-01-09 | 1,795 | 1,828 | 1,785 | 1,817 | 70,000 | 1,817 |
| 2001-01-05 | 1,909 | 1,914 | 1,885 | 1,885 | 41,000 | 1,885 |
| 2001-01-04 | 2,000 | 2,000 | 1,969 | 1,969 | 28,000 | 1,969 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
