4534 持田製薬(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 | 750 | 765 | 745 | 765 | 85,000 | 1,912.50 |
| 2001-12-27 | 725 | 741 | 724 | 741 | 128,000 | 1,852.50 |
| 2001-12-26 | 740 | 744 | 720 | 723 | 83,000 | 1,807.50 |
| 2001-12-25 | 750 | 750 | 730 | 740 | 76,000 | 1,850 |
| 2001-12-21 | 746 | 750 | 742 | 750 | 111,000 | 1,875 |
| 2001-12-20 | 744 | 757 | 734 | 756 | 109,000 | 1,890 |
| 2001-12-19 | 724 | 746 | 703 | 727 | 129,000 | 1,817.50 |
| 2001-12-18 | 743 | 756 | 729 | 734 | 175,000 | 1,835 |
| 2001-12-17 | 776 | 776 | 743 | 745 | 163,000 | 1,862.50 |
| 2001-12-14 | 770 | 785 | 766 | 776 | 249,000 | 1,940 |
| 2001-12-13 | 790 | 790 | 773 | 779 | 149,000 | 1,947.50 |
| 2001-12-12 | 777 | 796 | 773 | 795 | 158,000 | 1,987.50 |
| 2001-12-11 | 783 | 800 | 783 | 796 | 101,000 | 1,990 |
| 2001-12-10 | 792 | 810 | 770 | 810 | 160,000 | 2,025 |
| 2001-12-07 | 820 | 820 | 800 | 800 | 90,000 | 2,000 |
| 2001-12-06 | 822 | 829 | 810 | 820 | 120,000 | 2,050 |
| 2001-12-05 | 811 | 819 | 804 | 814 | 160,000 | 2,035 |
| 2001-12-04 | 779 | 800 | 774 | 799 | 132,000 | 1,997.50 |
| 2001-12-03 | 786 | 786 | 762 | 775 | 110,000 | 1,937.50 |
| 2001-11-30 | 786 | 786 | 770 | 784 | 125,000 | 1,960 |
| 2001-11-29 | 785 | 789 | 776 | 776 | 89,000 | 1,940 |
| 2001-11-28 | 803 | 805 | 791 | 791 | 69,000 | 1,977.50 |
| 2001-11-27 | 820 | 823 | 812 | 817 | 85,000 | 2,042.50 |
| 2001-11-26 | 803 | 820 | 802 | 820 | 125,000 | 2,050 |
| 2001-11-22 | 792 | 795 | 785 | 795 | 92,000 | 1,987.50 |
| 2001-11-21 | 800 | 800 | 791 | 797 | 103,000 | 1,992.50 |
| 2001-11-20 | 778 | 810 | 775 | 800 | 177,000 | 2,000 |
| 2001-11-19 | 785 | 789 | 775 | 775 | 138,000 | 1,937.50 |
| 2001-11-16 | 790 | 790 | 770 | 777 | 106,000 | 1,942.50 |
| 2001-11-15 | 750 | 780 | 750 | 780 | 144,000 | 1,950 |
| 2001-11-14 | 778 | 794 | 759 | 760 | 97,000 | 1,900 |
| 2001-11-13 | 766 | 781 | 765 | 775 | 87,000 | 1,937.50 |
| 2001-11-12 | 795 | 799 | 792 | 796 | 55,000 | 1,990 |
| 2001-11-09 | 812 | 817 | 799 | 800 | 135,000 | 2,000 |
| 2001-11-08 | 817 | 821 | 813 | 821 | 90,000 | 2,052.50 |
| 2001-11-07 | 832 | 832 | 811 | 817 | 205,000 | 2,042.50 |
| 2001-11-06 | 835 | 839 | 818 | 831 | 169,000 | 2,077.50 |
| 2001-11-05 | 830 | 835 | 826 | 835 | 114,000 | 2,087.50 |
| 2001-11-02 | 853 | 860 | 832 | 832 | 134,000 | 2,080 |
| 2001-11-01 | 878 | 878 | 850 | 850 | 138,000 | 2,125 |
| 2001-10-31 | 856 | 878 | 856 | 872 | 182,000 | 2,180 |
| 2001-10-30 | 860 | 874 | 860 | 866 | 156,000 | 2,165 |
| 2001-10-29 | 895 | 911 | 880 | 885 | 255,000 | 2,212.50 |
| 2001-10-26 | 890 | 894 | 882 | 890 | 396,000 | 2,225 |
| 2001-10-25 | 850 | 880 | 849 | 870 | 494,000 | 2,175 |
| 2001-10-24 | 845 | 845 | 837 | 845 | 191,000 | 2,112.50 |
| 2001-10-23 | 839 | 845 | 835 | 845 | 239,000 | 2,112.50 |
| 2001-10-22 | 836 | 849 | 830 | 834 | 229,000 | 2,085 |
| 2001-10-19 | 827 | 834 | 822 | 834 | 140,000 | 2,085 |
| 2001-10-18 | 826 | 834 | 820 | 827 | 119,000 | 2,067.50 |
| 2001-10-17 | 850 | 854 | 820 | 842 | 232,000 | 2,105 |
| 2001-10-16 | 810 | 835 | 809 | 835 | 142,000 | 2,087.50 |
| 2001-10-15 | 820 | 830 | 808 | 811 | 101,000 | 2,027.50 |
| 2001-10-12 | 827 | 837 | 808 | 820 | 172,000 | 2,050 |
| 2001-10-11 | 813 | 825 | 810 | 820 | 153,000 | 2,050 |
| 2001-10-10 | 815 | 829 | 804 | 808 | 175,000 | 2,020 |
| 2001-10-09 | 790 | 804 | 781 | 790 | 151,000 | 1,975 |
| 2001-10-05 | 824 | 824 | 800 | 804 | 161,000 | 2,010 |
| 2001-10-04 | 854 | 854 | 821 | 834 | 155,000 | 2,085 |
| 2001-10-03 | 837 | 845 | 821 | 824 | 290,000 | 2,060 |
| 2001-10-02 | 776 | 825 | 775 | 816 | 269,000 | 2,040 |
| 2001-10-01 | 777 | 785 | 757 | 784 | 168,000 | 1,960 |
| 2001-09-28 | 750 | 767 | 745 | 767 | 113,000 | 1,917.50 |
| 2001-09-27 | 745 | 745 | 735 | 743 | 72,000 | 1,857.50 |
| 2001-09-26 | 738 | 744 | 730 | 735 | 86,000 | 1,837.50 |
| 2001-09-25 | 750 | 750 | 730 | 731 | 147,000 | 1,827.50 |
| 2001-09-21 | 705 | 720 | 702 | 720 | 105,000 | 1,800 |
| 2001-09-20 | 731 | 733 | 712 | 733 | 133,000 | 1,832.50 |
| 2001-09-19 | 720 | 743 | 720 | 733 | 259,000 | 1,832.50 |
| 2001-09-18 | 683 | 722 | 683 | 710 | 204,000 | 1,775 |
| 2001-09-17 | 720 | 720 | 670 | 683 | 176,000 | 1,707.50 |
| 2001-09-14 | 720 | 736 | 711 | 730 | 286,000 | 1,825 |
| 2001-09-13 | 675 | 700 | 646 | 700 | 493,000 | 1,750 |
| 2001-09-12 | 695 | 695 | 695 | 695 | 61,000 | 1,737.50 |
| 2001-09-11 | 750 | 751 | 740 | 745 | 90,000 | 1,862.50 |
| 2001-09-10 | 740 | 755 | 737 | 742 | 180,000 | 1,855 |
| 2001-09-07 | 767 | 777 | 750 | 765 | 131,000 | 1,912.50 |
| 2001-09-06 | 770 | 789 | 769 | 777 | 103,000 | 1,942.50 |
| 2001-09-05 | 790 | 790 | 762 | 768 | 158,000 | 1,920 |
| 2001-09-04 | 761 | 799 | 761 | 790 | 226,000 | 1,975 |
| 2001-09-03 | 845 | 845 | 780 | 781 | 176,000 | 1,952.50 |
| 2001-08-31 | 850 | 850 | 837 | 848 | 179,000 | 2,120 |
| 2001-08-30 | 870 | 870 | 851 | 864 | 97,000 | 2,160 |
| 2001-08-29 | 880 | 888 | 875 | 876 | 124,000 | 2,190 |
| 2001-08-28 | 905 | 909 | 880 | 890 | 219,000 | 2,225 |
| 2001-08-27 | 915 | 915 | 905 | 905 | 92,000 | 2,262.50 |
| 2001-08-24 | 905 | 914 | 903 | 910 | 82,000 | 2,275 |
| 2001-08-23 | 922 | 928 | 910 | 910 | 118,000 | 2,275 |
| 2001-08-22 | 927 | 932 | 920 | 929 | 81,000 | 2,322.50 |
| 2001-08-21 | 912 | 927 | 911 | 924 | 156,000 | 2,310 |
| 2001-08-20 | 925 | 948 | 917 | 917 | 194,000 | 2,292.50 |
| 2001-08-17 | 927 | 975 | 926 | 955 | 333,000 | 2,387.50 |
| 2001-08-16 | 907 | 929 | 905 | 921 | 163,000 | 2,302.50 |
| 2001-08-15 | 932 | 934 | 902 | 915 | 203,000 | 2,287.50 |
| 2001-08-14 | 908 | 930 | 899 | 930 | 232,000 | 2,325 |
| 2001-08-13 | 903 | 903 | 875 | 880 | 130,000 | 2,200 |
| 2001-08-10 | 880 | 898 | 880 | 883 | 186,000 | 2,207.50 |
| 2001-08-09 | 910 | 910 | 880 | 880 | 112,000 | 2,200 |
| 2001-08-08 | 905 | 919 | 905 | 913 | 104,000 | 2,282.50 |
| 2001-08-07 | 908 | 908 | 890 | 905 | 99,000 | 2,262.50 |
| 2001-08-06 | 908 | 908 | 898 | 908 | 140,000 | 2,270 |
| 2001-08-03 | 877 | 888 | 873 | 878 | 153,000 | 2,195 |
| 2001-08-02 | 890 | 896 | 875 | 892 | 283,000 | 2,230 |
| 2001-08-01 | 885 | 896 | 860 | 896 | 217,000 | 2,240 |
| 2001-07-31 | 850 | 878 | 828 | 876 | 242,000 | 2,190 |
| 2001-07-30 | 899 | 900 | 848 | 852 | 176,000 | 2,130 |
| 2001-07-27 | 895 | 899 | 890 | 894 | 103,000 | 2,235 |
| 2001-07-26 | 875 | 885 | 863 | 885 | 162,000 | 2,212.50 |
| 2001-07-25 | 855 | 883 | 855 | 865 | 279,000 | 2,162.50 |
| 2001-07-24 | 869 | 895 | 850 | 895 | 279,000 | 2,237.50 |
| 2001-07-23 | 910 | 911 | 873 | 879 | 232,000 | 2,197.50 |
| 2001-07-19 | 920 | 941 | 910 | 923 | 146,000 | 2,307.50 |
| 2001-07-18 | 979 | 979 | 930 | 930 | 189,000 | 2,325 |
| 2001-07-17 | 931 | 945 | 920 | 941 | 166,000 | 2,352.50 |
| 2001-07-16 | 995 | 997 | 972 | 972 | 217,000 | 2,430 |
| 2001-07-13 | 950 | 980 | 949 | 975 | 357,000 | 2,437.50 |
| 2001-07-12 | 945 | 945 | 923 | 940 | 130,000 | 2,350 |
| 2001-07-11 | 903 | 930 | 901 | 910 | 213,000 | 2,275 |
| 2001-07-10 | 897 | 940 | 896 | 922 | 260,000 | 2,305 |
| 2001-07-09 | 916 | 916 | 875 | 893 | 574,000 | 2,232.50 |
| 2001-07-06 | 930 | 940 | 928 | 940 | 413,000 | 2,350 |
| 2001-07-05 | 972 | 979 | 948 | 969 | 441,000 | 2,422.50 |
| 2001-07-04 | 1,019 | 1,019 | 975 | 980 | 367,000 | 2,450 |
| 2001-07-03 | 1,031 | 1,031 | 1,016 | 1,029 | 128,000 | 2,572.50 |
| 2001-07-02 | 1,042 | 1,042 | 1,016 | 1,016 | 153,000 | 2,540 |
| 2001-06-29 | 1,055 | 1,057 | 1,040 | 1,042 | 174,000 | 2,605 |
| 2001-06-28 | 1,016 | 1,045 | 1,015 | 1,043 | 259,000 | 2,607.50 |
| 2001-06-27 | 1,047 | 1,047 | 1,012 | 1,027 | 364,000 | 2,567.50 |
| 2001-06-26 | 1,050 | 1,056 | 1,040 | 1,049 | 290,000 | 2,622.50 |
| 2001-06-25 | 1,080 | 1,085 | 1,054 | 1,056 | 260,000 | 2,640 |
| 2001-06-22 | 1,081 | 1,088 | 1,073 | 1,080 | 373,000 | 2,700 |
| 2001-06-21 | 1,070 | 1,099 | 1,070 | 1,098 | 134,000 | 2,745 |
| 2001-06-20 | 1,101 | 1,113 | 1,070 | 1,090 | 196,000 | 2,725 |
| 2001-06-19 | 1,072 | 1,129 | 1,072 | 1,116 | 233,000 | 2,790 |
| 2001-06-18 | 1,118 | 1,139 | 1,079 | 1,090 | 401,000 | 2,725 |
| 2001-06-15 | 1,190 | 1,190 | 1,146 | 1,158 | 215,000 | 2,895 |
| 2001-06-14 | 1,152 | 1,200 | 1,151 | 1,187 | 338,000 | 2,967.50 |
| 2001-06-13 | 1,214 | 1,215 | 1,163 | 1,172 | 348,000 | 2,930 |
| 2001-06-12 | 1,260 | 1,262 | 1,210 | 1,215 | 193,000 | 3,037.50 |
| 2001-06-11 | 1,240 | 1,260 | 1,240 | 1,259 | 173,000 | 3,147.50 |
| 2001-06-08 | 1,270 | 1,278 | 1,231 | 1,240 | 353,000 | 3,100 |
| 2001-06-07 | 1,234 | 1,265 | 1,233 | 1,264 | 189,000 | 3,160 |
| 2001-06-06 | 1,250 | 1,250 | 1,231 | 1,233 | 213,000 | 3,082.50 |
| 2001-06-05 | 1,254 | 1,259 | 1,231 | 1,245 | 247,000 | 3,112.50 |
| 2001-06-04 | 1,272 | 1,290 | 1,260 | 1,274 | 213,000 | 3,185 |
| 2001-06-01 | 1,303 | 1,308 | 1,285 | 1,285 | 281,000 | 3,212.50 |
| 2001-05-31 | 1,310 | 1,310 | 1,280 | 1,288 | 193,000 | 3,220 |
| 2001-05-30 | 1,322 | 1,340 | 1,310 | 1,310 | 675,000 | 3,275 |
| 2001-05-29 | 1,256 | 1,310 | 1,256 | 1,310 | 439,000 | 3,275 |
| 2001-05-28 | 1,281 | 1,283 | 1,255 | 1,256 | 190,000 | 3,140 |
| 2001-05-25 | 1,282 | 1,300 | 1,280 | 1,280 | 196,000 | 3,200 |
| 2001-05-24 | 1,260 | 1,286 | 1,260 | 1,274 | 226,000 | 3,185 |
| 2001-05-23 | 1,309 | 1,309 | 1,280 | 1,280 | 205,000 | 3,200 |
| 2001-05-22 | 1,310 | 1,313 | 1,280 | 1,285 | 407,000 | 3,212.50 |
| 2001-05-21 | 1,243 | 1,280 | 1,243 | 1,272 | 221,000 | 3,180 |
| 2001-05-18 | 1,252 | 1,270 | 1,248 | 1,248 | 192,000 | 3,120 |
| 2001-05-17 | 1,285 | 1,290 | 1,252 | 1,266 | 220,000 | 3,165 |
| 2001-05-16 | 1,300 | 1,320 | 1,264 | 1,270 | 376,000 | 3,175 |
| 2001-05-15 | 1,248 | 1,300 | 1,230 | 1,300 | 612,000 | 3,250 |
| 2001-05-14 | 1,313 | 1,319 | 1,271 | 1,288 | 377,000 | 3,220 |
| 2001-05-11 | 1,320 | 1,345 | 1,315 | 1,329 | 339,000 | 3,322.50 |
| 2001-05-10 | 1,340 | 1,375 | 1,323 | 1,325 | 442,000 | 3,312.50 |
| 2001-05-09 | 1,361 | 1,380 | 1,330 | 1,356 | 514,000 | 3,390 |
| 2001-05-08 | 1,320 | 1,390 | 1,301 | 1,357 | 967,000 | 3,392.50 |
| 2001-05-07 | 1,348 | 1,350 | 1,310 | 1,325 | 429,000 | 3,312.50 |
| 2001-05-02 | 1,340 | 1,369 | 1,335 | 1,348 | 749,000 | 3,370 |
| 2001-05-01 | 1,310 | 1,348 | 1,300 | 1,330 | 896,000 | 3,325 |
| 2001-04-27 | 1,381 | 1,384 | 1,322 | 1,340 | 1,210,000 | 3,350 |
| 2001-04-26 | 1,350 | 1,419 | 1,340 | 1,381 | 1,652,000 | 3,452.50 |
| 2001-04-25 | 1,455 | 1,460 | 1,380 | 1,380 | 1,727,000 | 3,450 |
| 2001-04-24 | 1,420 | 1,448 | 1,401 | 1,447 | 1,559,000 | 3,617.50 |
| 2001-04-23 | 1,400 | 1,438 | 1,395 | 1,416 | 2,300,000 | 3,540 |
| 2001-04-20 | 1,355 | 1,398 | 1,351 | 1,397 | 1,924,000 | 3,492.50 |
| 2001-04-19 | 1,320 | 1,380 | 1,301 | 1,365 | 1,550,000 | 3,412.50 |
| 2001-04-18 | 1,350 | 1,353 | 1,330 | 1,330 | 709,000 | 3,325 |
| 2001-04-17 | 1,316 | 1,375 | 1,310 | 1,350 | 1,736,000 | 3,375 |
| 2001-04-16 | 1,335 | 1,360 | 1,318 | 1,330 | 804,000 | 3,325 |
| 2001-04-13 | 1,290 | 1,354 | 1,288 | 1,345 | 2,535,000 | 3,362.50 |
| 2001-04-12 | 1,281 | 1,292 | 1,252 | 1,273 | 728,000 | 3,182.50 |
| 2001-04-11 | 1,321 | 1,328 | 1,280 | 1,286 | 921,000 | 3,215 |
| 2001-04-10 | 1,298 | 1,329 | 1,285 | 1,320 | 2,124,000 | 3,300 |
| 2001-04-09 | 1,299 | 1,315 | 1,255 | 1,270 | 3,537,000 | 3,175 |
| 2001-04-06 | 1,180 | 1,294 | 1,180 | 1,279 | 6,449,000 | 3,197.50 |
| 2001-04-05 | 1,131 | 1,143 | 1,125 | 1,140 | 840,000 | 2,850 |
| 2001-04-04 | 1,100 | 1,138 | 1,091 | 1,125 | 939,000 | 2,812.50 |
| 2001-04-03 | 1,050 | 1,128 | 1,046 | 1,110 | 1,345,000 | 2,775 |
| 2001-04-02 | 1,013 | 1,041 | 1,010 | 1,025 | 343,000 | 2,562.50 |
| 2001-03-30 | 1,030 | 1,043 | 1,002 | 1,002 | 216,000 | 2,505 |
| 2001-03-29 | 1,040 | 1,050 | 1,030 | 1,030 | 215,000 | 2,575 |
| 2001-03-28 | 1,056 | 1,060 | 1,030 | 1,040 | 220,000 | 2,600 |
| 2001-03-27 | 1,055 | 1,060 | 1,030 | 1,055 | 301,000 | 2,637.50 |
| 2001-03-26 | 1,047 | 1,055 | 1,027 | 1,055 | 346,000 | 2,637.50 |
| 2001-03-23 | 1,000 | 1,037 | 1,000 | 1,037 | 260,000 | 2,592.50 |
| 2001-03-22 | 1,040 | 1,049 | 1,005 | 1,005 | 374,000 | 2,512.50 |
| 2001-03-21 | 1,000 | 1,039 | 1,000 | 1,039 | 526,000 | 2,597.50 |
| 2001-03-19 | 970 | 1,015 | 970 | 1,000 | 524,000 | 2,500 |
| 2001-03-16 | 948 | 970 | 935 | 970 | 346,000 | 2,425 |
| 2001-03-15 | 918 | 950 | 909 | 949 | 421,000 | 2,372.50 |
| 2001-03-14 | 974 | 985 | 945 | 958 | 304,000 | 2,395 |
| 2001-03-13 | 969 | 970 | 946 | 964 | 424,000 | 2,410 |
| 2001-03-12 | 980 | 990 | 970 | 990 | 419,000 | 2,475 |
| 2001-03-09 | 1,019 | 1,019 | 990 | 1,000 | 661,000 | 2,500 |
| 2001-03-08 | 977 | 1,006 | 970 | 1,006 | 536,000 | 2,515 |
| 2001-03-07 | 999 | 1,000 | 968 | 987 | 661,000 | 2,467.50 |
| 2001-03-06 | 940 | 984 | 937 | 984 | 591,000 | 2,460 |
| 2001-03-05 | 914 | 950 | 914 | 940 | 595,000 | 2,350 |
| 2001-03-02 | 991 | 999 | 933 | 934 | 831,000 | 2,335 |
| 2001-03-01 | 980 | 1,025 | 971 | 987 | 2,785,000 | 2,467.50 |
| 2001-02-28 | 1,119 | 1,120 | 929 | 929 | 2,307,000 | 2,322.50 |
| 2001-02-27 | 1,100 | 1,145 | 1,085 | 1,129 | 1,334,000 | 2,822.50 |
| 2001-02-26 | 1,101 | 1,117 | 1,076 | 1,085 | 592,000 | 2,712.50 |
| 2001-02-23 | 1,081 | 1,099 | 1,080 | 1,098 | 575,000 | 2,745 |
| 2001-02-22 | 1,060 | 1,110 | 1,060 | 1,085 | 929,000 | 2,712.50 |
| 2001-02-21 | 1,139 | 1,155 | 1,095 | 1,099 | 1,758,000 | 2,747.50 |
| 2001-02-20 | 1,070 | 1,147 | 1,058 | 1,145 | 2,503,000 | 2,862.50 |
| 2001-02-19 | 1,087 | 1,100 | 1,072 | 1,072 | 1,525,000 | 2,680 |
| 2001-02-16 | 1,121 | 1,149 | 1,103 | 1,107 | 1,862,000 | 2,767.50 |
| 2001-02-15 | 1,139 | 1,162 | 1,111 | 1,113 | 1,597,000 | 2,782.50 |
| 2001-02-14 | 1,160 | 1,184 | 1,130 | 1,133 | 2,060,000 | 2,832.50 |
| 2001-02-13 | 1,160 | 1,193 | 1,135 | 1,180 | 5,897,000 | 2,950 |
| 2001-02-09 | 1,022 | 1,105 | 1,015 | 1,100 | 2,499,000 | 2,750 |
| 2001-02-08 | 1,036 | 1,059 | 989 | 1,042 | 2,296,000 | 2,605 |
| 2001-02-07 | 1,095 | 1,125 | 1,036 | 1,060 | 1,932,000 | 2,650 |
| 2001-02-06 | 1,056 | 1,116 | 1,055 | 1,071 | 3,649,000 | 2,677.50 |
| 2001-02-05 | 1,116 | 1,194 | 1,050 | 1,050 | 7,703,000 | 2,625 |
| 2001-02-02 | 999 | 1,076 | 996 | 1,076 | 5,878,000 | 2,690 |
| 2001-02-01 | 950 | 978 | 931 | 976 | 2,562,000 | 2,440 |
| 2001-01-31 | 885 | 957 | 882 | 949 | 3,558,000 | 2,372.50 |
| 2001-01-30 | 905 | 912 | 879 | 880 | 895,000 | 2,200 |
| 2001-01-29 | 915 | 936 | 890 | 896 | 2,014,000 | 2,240 |
| 2001-01-26 | 826 | 895 | 815 | 895 | 2,377,000 | 2,237.50 |
| 2001-01-25 | 836 | 838 | 813 | 826 | 920,000 | 2,065 |
| 2001-01-24 | 846 | 864 | 812 | 844 | 2,970,000 | 2,110 |
| 2001-01-23 | 739 | 836 | 739 | 836 | 2,919,000 | 2,090 |
| 2001-01-22 | 744 | 744 | 728 | 736 | 479,000 | 1,840 |
| 2001-01-19 | 703 | 729 | 703 | 729 | 415,000 | 1,822.50 |
| 2001-01-18 | 675 | 685 | 675 | 683 | 84,000 | 1,707.50 |
| 2001-01-17 | 679 | 685 | 670 | 685 | 69,000 | 1,712.50 |
| 2001-01-16 | 672 | 679 | 667 | 679 | 59,000 | 1,697.50 |
| 2001-01-15 | 661 | 680 | 661 | 675 | 79,000 | 1,687.50 |
| 2001-01-12 | 660 | 667 | 658 | 662 | 156,000 | 1,655 |
| 2001-01-11 | 675 | 680 | 655 | 661 | 140,000 | 1,652.50 |
| 2001-01-10 | 680 | 689 | 666 | 689 | 85,000 | 1,722.50 |
| 2001-01-09 | 708 | 708 | 673 | 679 | 99,000 | 1,697.50 |
| 2001-01-05 | 698 | 709 | 690 | 709 | 221,000 | 1,772.50 |
| 2001-01-04 | 723 | 730 | 690 | 697 | 120,000 | 1,742.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
