4547 キッセイ薬品工業(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 | 1,905 | 1,929 | 1,905 | 1,913 | 23,000 | 1,913 |
| 2001-12-27 | 1,899 | 1,900 | 1,884 | 1,898 | 24,000 | 1,898 |
| 2001-12-26 | 1,904 | 1,905 | 1,867 | 1,902 | 14,000 | 1,902 |
| 2001-12-25 | 1,900 | 1,920 | 1,888 | 1,913 | 51,000 | 1,913 |
| 2001-12-21 | 1,854 | 1,869 | 1,850 | 1,859 | 29,000 | 1,859 |
| 2001-12-20 | 1,885 | 1,910 | 1,850 | 1,910 | 169,000 | 1,910 |
| 2001-12-19 | 1,875 | 1,890 | 1,873 | 1,884 | 134,000 | 1,884 |
| 2001-12-18 | 1,860 | 1,890 | 1,850 | 1,870 | 98,000 | 1,870 |
| 2001-12-17 | 1,850 | 1,854 | 1,830 | 1,850 | 184,000 | 1,850 |
| 2001-12-14 | 1,898 | 1,898 | 1,850 | 1,850 | 143,000 | 1,850 |
| 2001-12-13 | 1,861 | 1,880 | 1,849 | 1,868 | 130,000 | 1,868 |
| 2001-12-12 | 1,920 | 1,920 | 1,885 | 1,891 | 154,000 | 1,891 |
| 2001-12-11 | 1,850 | 1,952 | 1,849 | 1,920 | 341,000 | 1,920 |
| 2001-12-10 | 1,770 | 1,797 | 1,769 | 1,797 | 28,000 | 1,797 |
| 2001-12-07 | 1,770 | 1,781 | 1,767 | 1,770 | 44,000 | 1,770 |
| 2001-12-06 | 1,790 | 1,803 | 1,782 | 1,793 | 27,000 | 1,793 |
| 2001-12-05 | 1,774 | 1,804 | 1,774 | 1,797 | 41,000 | 1,797 |
| 2001-12-04 | 1,800 | 1,804 | 1,766 | 1,775 | 89,000 | 1,775 |
| 2001-12-03 | 1,850 | 1,850 | 1,792 | 1,792 | 86,000 | 1,792 |
| 2001-11-30 | 1,791 | 1,810 | 1,787 | 1,801 | 48,000 | 1,801 |
| 2001-11-29 | 1,779 | 1,810 | 1,764 | 1,788 | 47,000 | 1,788 |
| 2001-11-28 | 1,800 | 1,805 | 1,790 | 1,794 | 34,000 | 1,794 |
| 2001-11-27 | 1,845 | 1,845 | 1,811 | 1,840 | 47,000 | 1,840 |
| 2001-11-26 | 1,800 | 1,854 | 1,799 | 1,842 | 245,000 | 1,842 |
| 2001-11-22 | 1,753 | 1,798 | 1,734 | 1,798 | 82,000 | 1,798 |
| 2001-11-21 | 1,686 | 1,737 | 1,686 | 1,723 | 92,000 | 1,723 |
| 2001-11-20 | 1,681 | 1,752 | 1,681 | 1,738 | 130,000 | 1,738 |
| 2001-11-19 | 1,650 | 1,669 | 1,650 | 1,651 | 163,000 | 1,651 |
| 2001-11-16 | 1,731 | 1,731 | 1,619 | 1,630 | 277,000 | 1,630 |
| 2001-11-15 | 1,775 | 1,776 | 1,720 | 1,745 | 76,000 | 1,745 |
| 2001-11-14 | 1,770 | 1,785 | 1,770 | 1,776 | 52,000 | 1,776 |
| 2001-11-13 | 1,822 | 1,822 | 1,770 | 1,794 | 68,000 | 1,794 |
| 2001-11-12 | 1,740 | 1,772 | 1,737 | 1,762 | 30,000 | 1,762 |
| 2001-11-09 | 1,765 | 1,765 | 1,723 | 1,726 | 147,000 | 1,726 |
| 2001-11-08 | 1,800 | 1,806 | 1,791 | 1,795 | 46,000 | 1,795 |
| 2001-11-07 | 1,803 | 1,845 | 1,803 | 1,813 | 80,000 | 1,813 |
| 2001-11-06 | 1,813 | 1,840 | 1,780 | 1,833 | 100,000 | 1,833 |
| 2001-11-05 | 1,762 | 1,827 | 1,760 | 1,803 | 82,000 | 1,803 |
| 2001-11-02 | 1,820 | 1,821 | 1,779 | 1,797 | 80,000 | 1,797 |
| 2001-11-01 | 1,868 | 1,868 | 1,789 | 1,791 | 44,000 | 1,791 |
| 2001-10-31 | 1,800 | 1,839 | 1,768 | 1,838 | 124,000 | 1,838 |
| 2001-10-30 | 1,850 | 1,852 | 1,816 | 1,825 | 96,000 | 1,825 |
| 2001-10-29 | 1,876 | 1,876 | 1,855 | 1,855 | 56,000 | 1,855 |
| 2001-10-26 | 1,908 | 1,927 | 1,905 | 1,906 | 47,000 | 1,906 |
| 2001-10-25 | 1,928 | 1,950 | 1,898 | 1,938 | 141,000 | 1,938 |
| 2001-10-24 | 1,948 | 1,950 | 1,860 | 1,872 | 157,000 | 1,872 |
| 2001-10-23 | 1,950 | 1,960 | 1,947 | 1,950 | 89,000 | 1,950 |
| 2001-10-22 | 1,950 | 1,950 | 1,939 | 1,950 | 65,000 | 1,950 |
| 2001-10-19 | 1,950 | 1,950 | 1,928 | 1,928 | 16,000 | 1,928 |
| 2001-10-18 | 1,950 | 1,960 | 1,945 | 1,945 | 106,000 | 1,945 |
| 2001-10-17 | 1,959 | 1,963 | 1,957 | 1,960 | 118,000 | 1,960 |
| 2001-10-16 | 1,950 | 1,970 | 1,950 | 1,960 | 54,000 | 1,960 |
| 2001-10-15 | 2,000 | 2,000 | 1,950 | 1,960 | 118,000 | 1,960 |
| 2001-10-12 | 1,950 | 1,973 | 1,950 | 1,973 | 11,000 | 1,973 |
| 2001-10-11 | 1,980 | 1,990 | 1,926 | 1,980 | 28,000 | 1,980 |
| 2001-10-10 | 1,969 | 1,985 | 1,967 | 1,977 | 108,000 | 1,977 |
| 2001-10-09 | 1,901 | 1,970 | 1,901 | 1,963 | 78,000 | 1,963 |
| 2001-10-05 | 1,979 | 1,979 | 1,951 | 1,961 | 57,000 | 1,961 |
| 2001-10-04 | 2,000 | 2,000 | 1,979 | 1,999 | 140,000 | 1,999 |
| 2001-10-03 | 2,020 | 2,050 | 1,990 | 1,990 | 122,000 | 1,990 |
| 2001-10-02 | 1,990 | 2,030 | 1,936 | 1,999 | 186,000 | 1,999 |
| 2001-10-01 | 2,090 | 2,100 | 2,070 | 2,070 | 73,000 | 2,070 |
| 2001-09-28 | 2,005 | 2,050 | 1,990 | 2,020 | 99,000 | 2,020 |
| 2001-09-27 | 2,080 | 2,085 | 2,040 | 2,085 | 125,000 | 2,085 |
| 2001-09-26 | 2,030 | 2,150 | 2,030 | 2,150 | 209,000 | 2,150 |
| 2001-09-25 | 2,005 | 2,060 | 1,925 | 1,998 | 116,000 | 1,998 |
| 2001-09-21 | 1,980 | 2,170 | 1,966 | 2,170 | 289,000 | 2,170 |
| 2001-09-20 | 1,869 | 1,980 | 1,869 | 1,980 | 164,000 | 1,980 |
| 2001-09-19 | 1,800 | 1,870 | 1,799 | 1,854 | 89,000 | 1,854 |
| 2001-09-18 | 1,795 | 1,845 | 1,794 | 1,825 | 48,000 | 1,825 |
| 2001-09-17 | 1,780 | 1,795 | 1,748 | 1,795 | 92,000 | 1,795 |
| 2001-09-14 | 1,800 | 1,805 | 1,763 | 1,798 | 88,000 | 1,798 |
| 2001-09-13 | 1,660 | 1,730 | 1,648 | 1,720 | 76,000 | 1,720 |
| 2001-09-12 | 1,700 | 1,700 | 1,640 | 1,640 | 59,000 | 1,640 |
| 2001-09-11 | 1,771 | 1,800 | 1,755 | 1,782 | 84,000 | 1,782 |
| 2001-09-10 | 1,790 | 1,804 | 1,766 | 1,769 | 99,000 | 1,769 |
| 2001-09-07 | 1,755 | 1,765 | 1,753 | 1,761 | 86,000 | 1,761 |
| 2001-09-06 | 1,755 | 1,774 | 1,745 | 1,770 | 76,000 | 1,770 |
| 2001-09-05 | 1,731 | 1,761 | 1,710 | 1,741 | 160,000 | 1,741 |
| 2001-09-04 | 1,790 | 1,797 | 1,760 | 1,797 | 135,000 | 1,797 |
| 2001-09-03 | 1,861 | 1,861 | 1,760 | 1,760 | 126,000 | 1,760 |
| 2001-08-31 | 1,756 | 1,764 | 1,741 | 1,742 | 65,000 | 1,742 |
| 2001-08-30 | 1,745 | 1,752 | 1,740 | 1,752 | 113,000 | 1,752 |
| 2001-08-29 | 1,740 | 1,769 | 1,740 | 1,741 | 41,000 | 1,741 |
| 2001-08-28 | 1,745 | 1,750 | 1,740 | 1,741 | 116,000 | 1,741 |
| 2001-08-27 | 1,750 | 1,800 | 1,741 | 1,741 | 155,000 | 1,741 |
| 2001-08-24 | 1,750 | 1,753 | 1,741 | 1,751 | 117,000 | 1,751 |
| 2001-08-23 | 1,750 | 1,750 | 1,735 | 1,739 | 99,000 | 1,739 |
| 2001-08-22 | 1,735 | 1,778 | 1,735 | 1,748 | 217,000 | 1,748 |
| 2001-08-21 | 1,748 | 1,750 | 1,730 | 1,730 | 161,000 | 1,730 |
| 2001-08-20 | 1,780 | 1,780 | 1,736 | 1,750 | 123,000 | 1,750 |
| 2001-08-17 | 1,749 | 1,751 | 1,733 | 1,750 | 181,000 | 1,750 |
| 2001-08-16 | 1,794 | 1,795 | 1,720 | 1,750 | 353,000 | 1,750 |
| 2001-08-15 | 1,800 | 1,806 | 1,785 | 1,799 | 215,000 | 1,799 |
| 2001-08-14 | 1,765 | 1,795 | 1,745 | 1,772 | 255,000 | 1,772 |
| 2001-08-13 | 1,830 | 1,830 | 1,720 | 1,767 | 178,000 | 1,767 |
| 2001-08-10 | 1,800 | 1,840 | 1,783 | 1,840 | 110,000 | 1,840 |
| 2001-08-09 | 1,824 | 1,825 | 1,770 | 1,790 | 135,000 | 1,790 |
| 2001-08-08 | 1,865 | 1,865 | 1,824 | 1,830 | 129,000 | 1,830 |
| 2001-08-07 | 1,863 | 1,863 | 1,844 | 1,850 | 205,000 | 1,850 |
| 2001-08-06 | 1,830 | 1,864 | 1,825 | 1,864 | 192,000 | 1,864 |
| 2001-08-03 | 1,870 | 1,870 | 1,830 | 1,840 | 240,000 | 1,840 |
| 2001-08-02 | 1,899 | 1,901 | 1,848 | 1,870 | 461,000 | 1,870 |
| 2001-08-01 | 1,860 | 1,876 | 1,840 | 1,876 | 522,000 | 1,876 |
| 2001-07-31 | 1,820 | 1,870 | 1,805 | 1,860 | 443,000 | 1,860 |
| 2001-07-30 | 1,795 | 1,849 | 1,700 | 1,828 | 1,437,000 | 1,828 |
| 2001-07-27 | 1,865 | 1,920 | 1,790 | 1,852 | 2,224,000 | 1,852 |
| 2001-07-26 | 1,855 | 1,855 | 1,855 | 1,855 | 214,000 | 1,855 |
| 2001-07-24 | 2,745 | 2,745 | 2,650 | 2,655 | 79,000 | 2,655 |
| 2001-07-23 | 2,665 | 2,700 | 2,630 | 2,665 | 183,000 | 2,665 |
| 2001-07-19 | 2,730 | 2,770 | 2,710 | 2,770 | 150,000 | 2,770 |
| 2001-07-18 | 2,890 | 2,890 | 2,760 | 2,770 | 154,000 | 2,770 |
| 2001-07-17 | 2,805 | 2,960 | 2,805 | 2,930 | 43,000 | 2,930 |
| 2001-07-16 | 2,805 | 2,845 | 2,805 | 2,845 | 63,000 | 2,845 |
| 2001-07-13 | 2,855 | 2,890 | 2,800 | 2,800 | 62,000 | 2,800 |
| 2001-07-12 | 2,915 | 2,915 | 2,845 | 2,895 | 97,000 | 2,895 |
| 2001-07-11 | 2,865 | 2,915 | 2,840 | 2,915 | 72,000 | 2,915 |
| 2001-07-10 | 2,920 | 2,940 | 2,880 | 2,905 | 42,000 | 2,905 |
| 2001-07-09 | 2,950 | 3,020 | 2,950 | 2,990 | 112,000 | 2,990 |
| 2001-07-06 | 2,970 | 3,000 | 2,970 | 3,000 | 131,000 | 3,000 |
| 2001-07-05 | 2,900 | 2,995 | 2,840 | 2,970 | 295,000 | 2,970 |
| 2001-07-04 | 2,965 | 2,965 | 2,870 | 2,910 | 247,000 | 2,910 |
| 2001-07-03 | 3,000 | 3,060 | 2,950 | 3,060 | 148,000 | 3,060 |
| 2001-07-02 | 3,000 | 3,020 | 2,950 | 3,000 | 132,000 | 3,000 |
| 2001-06-29 | 2,970 | 2,970 | 2,950 | 2,955 | 106,000 | 2,955 |
| 2001-06-28 | 2,945 | 2,990 | 2,935 | 2,975 | 128,000 | 2,975 |
| 2001-06-27 | 2,940 | 2,945 | 2,905 | 2,920 | 66,000 | 2,920 |
| 2001-06-26 | 2,915 | 2,965 | 2,910 | 2,955 | 187,000 | 2,955 |
| 2001-06-25 | 2,880 | 2,950 | 2,880 | 2,925 | 314,000 | 2,925 |
| 2001-06-22 | 2,830 | 2,880 | 2,830 | 2,880 | 196,000 | 2,880 |
| 2001-06-21 | 2,755 | 2,830 | 2,755 | 2,815 | 343,000 | 2,815 |
| 2001-06-20 | 2,705 | 2,750 | 2,690 | 2,750 | 147,000 | 2,750 |
| 2001-06-19 | 2,740 | 2,795 | 2,740 | 2,785 | 235,000 | 2,785 |
| 2001-06-18 | 2,765 | 2,800 | 2,765 | 2,780 | 183,000 | 2,780 |
| 2001-06-15 | 2,680 | 2,760 | 2,680 | 2,760 | 349,000 | 2,760 |
| 2001-06-14 | 2,675 | 2,750 | 2,670 | 2,680 | 168,000 | 2,680 |
| 2001-06-13 | 2,730 | 2,755 | 2,705 | 2,750 | 185,000 | 2,750 |
| 2001-06-12 | 2,755 | 2,760 | 2,720 | 2,745 | 142,000 | 2,745 |
| 2001-06-11 | 2,750 | 2,800 | 2,740 | 2,765 | 128,000 | 2,765 |
| 2001-06-08 | 2,700 | 2,755 | 2,700 | 2,720 | 709,000 | 2,720 |
| 2001-06-07 | 2,535 | 2,690 | 2,535 | 2,675 | 307,000 | 2,675 |
| 2001-06-06 | 2,645 | 2,645 | 2,530 | 2,535 | 140,000 | 2,535 |
| 2001-06-05 | 2,590 | 2,705 | 2,590 | 2,650 | 1,086,000 | 2,650 |
| 2001-06-04 | 2,490 | 2,530 | 2,460 | 2,510 | 585,000 | 2,510 |
| 2001-06-01 | 2,370 | 2,370 | 2,340 | 2,355 | 95,000 | 2,355 |
| 2001-05-31 | 2,320 | 2,340 | 2,300 | 2,340 | 61,000 | 2,340 |
| 2001-05-30 | 2,285 | 2,295 | 2,260 | 2,295 | 45,000 | 2,295 |
| 2001-05-29 | 2,270 | 2,305 | 2,260 | 2,280 | 43,000 | 2,280 |
| 2001-05-28 | 2,260 | 2,300 | 2,260 | 2,285 | 25,000 | 2,285 |
| 2001-05-25 | 2,330 | 2,330 | 2,250 | 2,320 | 63,000 | 2,320 |
| 2001-05-24 | 2,270 | 2,340 | 2,270 | 2,340 | 117,000 | 2,340 |
| 2001-05-23 | 2,245 | 2,275 | 2,215 | 2,230 | 210,000 | 2,230 |
| 2001-05-22 | 2,415 | 2,415 | 2,365 | 2,365 | 59,000 | 2,365 |
| 2001-05-21 | 2,390 | 2,435 | 2,370 | 2,400 | 119,000 | 2,400 |
| 2001-05-18 | 2,485 | 2,485 | 2,385 | 2,385 | 44,000 | 2,385 |
| 2001-05-17 | 2,455 | 2,490 | 2,455 | 2,490 | 31,000 | 2,490 |
| 2001-05-16 | 2,485 | 2,490 | 2,460 | 2,485 | 57,000 | 2,485 |
| 2001-05-15 | 2,450 | 2,490 | 2,420 | 2,485 | 63,000 | 2,485 |
| 2001-05-14 | 2,490 | 2,490 | 2,420 | 2,420 | 31,000 | 2,420 |
| 2001-05-11 | 2,475 | 2,480 | 2,460 | 2,480 | 82,000 | 2,480 |
| 2001-05-10 | 2,425 | 2,480 | 2,425 | 2,475 | 46,000 | 2,475 |
| 2001-05-09 | 2,455 | 2,470 | 2,400 | 2,465 | 24,000 | 2,465 |
| 2001-05-08 | 2,470 | 2,495 | 2,435 | 2,495 | 65,000 | 2,495 |
| 2001-05-07 | 2,500 | 2,515 | 2,460 | 2,500 | 176,000 | 2,500 |
| 2001-05-02 | 2,490 | 2,510 | 2,485 | 2,505 | 76,000 | 2,505 |
| 2001-05-01 | 2,490 | 2,495 | 2,475 | 2,480 | 50,000 | 2,480 |
| 2001-04-27 | 2,445 | 2,485 | 2,430 | 2,485 | 45,000 | 2,485 |
| 2001-04-26 | 2,495 | 2,495 | 2,445 | 2,445 | 19,000 | 2,445 |
| 2001-04-25 | 2,500 | 2,500 | 2,445 | 2,470 | 63,000 | 2,470 |
| 2001-04-24 | 2,460 | 2,490 | 2,415 | 2,490 | 43,000 | 2,490 |
| 2001-04-23 | 2,405 | 2,490 | 2,405 | 2,490 | 26,000 | 2,490 |
| 2001-04-20 | 2,395 | 2,450 | 2,395 | 2,420 | 34,000 | 2,420 |
| 2001-04-19 | 2,500 | 2,510 | 2,395 | 2,395 | 56,000 | 2,395 |
| 2001-04-18 | 2,440 | 2,510 | 2,425 | 2,505 | 82,000 | 2,505 |
| 2001-04-17 | 2,390 | 2,400 | 2,385 | 2,400 | 59,000 | 2,400 |
| 2001-04-16 | 2,395 | 2,420 | 2,390 | 2,390 | 33,000 | 2,390 |
| 2001-04-13 | 2,435 | 2,450 | 2,400 | 2,400 | 37,000 | 2,400 |
| 2001-04-12 | 2,490 | 2,490 | 2,390 | 2,395 | 32,000 | 2,395 |
| 2001-04-11 | 2,475 | 2,475 | 2,435 | 2,470 | 50,000 | 2,470 |
| 2001-04-10 | 2,465 | 2,465 | 2,410 | 2,410 | 67,000 | 2,410 |
| 2001-04-09 | 2,495 | 2,495 | 2,460 | 2,465 | 67,000 | 2,465 |
| 2001-04-06 | 2,500 | 2,500 | 2,450 | 2,475 | 67,000 | 2,475 |
| 2001-04-05 | 2,485 | 2,500 | 2,480 | 2,500 | 65,000 | 2,500 |
| 2001-04-04 | 2,455 | 2,500 | 2,415 | 2,485 | 61,000 | 2,485 |
| 2001-04-03 | 2,460 | 2,480 | 2,455 | 2,480 | 45,000 | 2,480 |
| 2001-04-02 | 2,385 | 2,400 | 2,370 | 2,380 | 36,000 | 2,380 |
| 2001-03-30 | 2,450 | 2,480 | 2,385 | 2,385 | 59,000 | 2,385 |
| 2001-03-29 | 2,370 | 2,420 | 2,365 | 2,385 | 64,000 | 2,385 |
| 2001-03-28 | 2,340 | 2,440 | 2,330 | 2,330 | 45,000 | 2,330 |
| 2001-03-27 | 2,315 | 2,450 | 2,315 | 2,440 | 48,000 | 2,440 |
| 2001-03-26 | 2,305 | 2,400 | 2,305 | 2,400 | 81,000 | 2,400 |
| 2001-03-23 | 2,445 | 2,445 | 2,370 | 2,370 | 91,000 | 2,370 |
| 2001-03-22 | 2,430 | 2,475 | 2,425 | 2,470 | 93,000 | 2,470 |
| 2001-03-21 | 2,375 | 2,430 | 2,370 | 2,430 | 88,000 | 2,430 |
| 2001-03-19 | 2,330 | 2,375 | 2,330 | 2,340 | 32,000 | 2,340 |
| 2001-03-16 | 2,290 | 2,350 | 2,290 | 2,330 | 92,000 | 2,330 |
| 2001-03-15 | 2,235 | 2,280 | 2,205 | 2,280 | 47,000 | 2,280 |
| 2001-03-14 | 2,240 | 2,240 | 2,205 | 2,210 | 27,000 | 2,210 |
| 2001-03-13 | 2,250 | 2,265 | 2,235 | 2,240 | 26,000 | 2,240 |
| 2001-03-12 | 2,250 | 2,260 | 2,250 | 2,255 | 22,000 | 2,255 |
| 2001-03-09 | 2,250 | 2,280 | 2,250 | 2,280 | 79,000 | 2,280 |
| 2001-03-08 | 2,250 | 2,280 | 2,250 | 2,280 | 38,000 | 2,280 |
| 2001-03-07 | 2,255 | 2,280 | 2,255 | 2,280 | 30,000 | 2,280 |
| 2001-03-06 | 2,295 | 2,295 | 2,265 | 2,265 | 13,000 | 2,265 |
| 2001-03-05 | 2,235 | 2,275 | 2,235 | 2,245 | 13,000 | 2,245 |
| 2001-03-02 | 2,320 | 2,320 | 2,240 | 2,240 | 48,000 | 2,240 |
| 2001-03-01 | 2,230 | 2,245 | 2,210 | 2,245 | 56,000 | 2,245 |
| 2001-02-28 | 2,345 | 2,345 | 2,265 | 2,270 | 31,000 | 2,270 |
| 2001-02-27 | 2,230 | 2,350 | 2,230 | 2,350 | 100,000 | 2,350 |
| 2001-02-26 | 2,250 | 2,255 | 2,215 | 2,215 | 124,000 | 2,215 |
| 2001-02-23 | 2,290 | 2,310 | 2,280 | 2,290 | 46,000 | 2,290 |
| 2001-02-22 | 2,310 | 2,315 | 2,280 | 2,280 | 41,000 | 2,280 |
| 2001-02-21 | 2,285 | 2,295 | 2,285 | 2,295 | 21,000 | 2,295 |
| 2001-02-20 | 2,290 | 2,295 | 2,280 | 2,295 | 33,000 | 2,295 |
| 2001-02-19 | 2,205 | 2,265 | 2,205 | 2,260 | 58,000 | 2,260 |
| 2001-02-16 | 2,260 | 2,265 | 2,190 | 2,220 | 137,000 | 2,220 |
| 2001-02-15 | 2,300 | 2,300 | 2,280 | 2,290 | 47,000 | 2,290 |
| 2001-02-14 | 2,290 | 2,315 | 2,290 | 2,310 | 8,000 | 2,310 |
| 2001-02-13 | 2,300 | 2,345 | 2,300 | 2,315 | 38,000 | 2,315 |
| 2001-02-09 | 2,380 | 2,380 | 2,305 | 2,320 | 25,000 | 2,320 |
| 2001-02-08 | 2,340 | 2,355 | 2,335 | 2,340 | 61,000 | 2,340 |
| 2001-02-07 | 2,380 | 2,380 | 2,360 | 2,370 | 20,000 | 2,370 |
| 2001-02-06 | 2,380 | 2,410 | 2,380 | 2,400 | 73,000 | 2,400 |
| 2001-02-05 | 2,470 | 2,470 | 2,390 | 2,390 | 106,000 | 2,390 |
| 2001-02-02 | 2,400 | 2,550 | 2,400 | 2,530 | 337,000 | 2,530 |
| 2001-02-01 | 2,350 | 2,400 | 2,350 | 2,400 | 111,000 | 2,400 |
| 2001-01-31 | 2,220 | 2,300 | 2,220 | 2,290 | 93,000 | 2,290 |
| 2001-01-30 | 2,210 | 2,230 | 2,210 | 2,220 | 20,000 | 2,220 |
| 2001-01-29 | 2,215 | 2,250 | 2,215 | 2,220 | 63,000 | 2,220 |
| 2001-01-26 | 2,255 | 2,270 | 2,240 | 2,240 | 43,000 | 2,240 |
| 2001-01-25 | 2,260 | 2,285 | 2,260 | 2,280 | 56,000 | 2,280 |
| 2001-01-24 | 2,295 | 2,300 | 2,290 | 2,300 | 38,000 | 2,300 |
| 2001-01-23 | 2,280 | 2,300 | 2,280 | 2,300 | 36,000 | 2,300 |
| 2001-01-22 | 2,290 | 2,290 | 2,260 | 2,275 | 47,000 | 2,275 |
| 2001-01-19 | 2,240 | 2,325 | 2,240 | 2,250 | 100,000 | 2,250 |
| 2001-01-18 | 2,310 | 2,330 | 2,280 | 2,280 | 53,000 | 2,280 |
| 2001-01-17 | 2,280 | 2,320 | 2,280 | 2,310 | 129,000 | 2,310 |
| 2001-01-16 | 2,250 | 2,265 | 2,250 | 2,260 | 167,000 | 2,260 |
| 2001-01-15 | 2,295 | 2,300 | 2,280 | 2,290 | 154,000 | 2,290 |
| 2001-01-12 | 2,280 | 2,320 | 2,280 | 2,300 | 269,000 | 2,300 |
| 2001-01-11 | 2,200 | 2,275 | 2,200 | 2,275 | 93,000 | 2,275 |
| 2001-01-10 | 2,235 | 2,245 | 2,230 | 2,235 | 47,000 | 2,235 |
| 2001-01-09 | 2,300 | 2,300 | 2,260 | 2,275 | 43,000 | 2,275 |
| 2001-01-05 | 2,350 | 2,350 | 2,280 | 2,315 | 51,000 | 2,315 |
| 2001-01-04 | 2,270 | 2,275 | 2,270 | 2,270 | 29,000 | 2,270 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株