4559 ゼリア新薬工業(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 | 1,080 | 1,080 | 1,076 | 1,080 | 14,000 | 981.82 |
| 2001-12-27 | 1,040 | 1,050 | 1,038 | 1,041 | 9,000 | 946.36 |
| 2001-12-26 | 1,093 | 1,093 | 1,045 | 1,050 | 17,000 | 954.55 |
| 2001-12-25 | 1,100 | 1,100 | 1,081 | 1,095 | 41,000 | 995.46 |
| 2001-12-21 | 1,049 | 1,070 | 1,049 | 1,070 | 4,000 | 972.73 |
| 2001-12-20 | 1,069 | 1,070 | 1,049 | 1,069 | 11,000 | 971.82 |
| 2001-12-19 | 1,075 | 1,075 | 1,060 | 1,069 | 11,000 | 971.82 |
| 2001-12-18 | 1,065 | 1,065 | 1,065 | 1,065 | 5,000 | 968.18 |
| 2001-12-17 | 1,035 | 1,065 | 1,035 | 1,065 | 10,000 | 968.18 |
| 2001-12-14 | 1,058 | 1,058 | 1,046 | 1,050 | 50,000 | 954.55 |
| 2001-12-13 | 1,087 | 1,087 | 1,038 | 1,058 | 17,000 | 961.82 |
| 2001-12-12 | 1,089 | 1,089 | 1,070 | 1,087 | 30,000 | 988.18 |
| 2001-12-11 | 1,064 | 1,064 | 1,031 | 1,031 | 10,000 | 937.27 |
| 2001-12-10 | 1,060 | 1,066 | 1,051 | 1,066 | 7,000 | 969.09 |
| 2001-12-07 | 1,080 | 1,080 | 1,073 | 1,074 | 3,000 | 976.36 |
| 2001-12-06 | 1,081 | 1,081 | 1,077 | 1,078 | 6,000 | 980 |
| 2001-12-05 | 1,079 | 1,080 | 1,078 | 1,080 | 11,000 | 981.82 |
| 2001-12-04 | 1,080 | 1,080 | 1,078 | 1,078 | 5,000 | 980 |
| 2001-12-03 | 1,089 | 1,089 | 1,060 | 1,060 | 11,000 | 963.64 |
| 2001-11-30 | 1,050 | 1,060 | 1,039 | 1,060 | 13,000 | 963.64 |
| 2001-11-29 | 1,095 | 1,095 | 1,051 | 1,071 | 9,000 | 973.64 |
| 2001-11-28 | 1,100 | 1,100 | 1,057 | 1,080 | 17,000 | 981.82 |
| 2001-11-27 | 1,090 | 1,100 | 1,090 | 1,099 | 10,000 | 999.09 |
| 2001-11-26 | 1,057 | 1,091 | 1,057 | 1,091 | 7,000 | 991.82 |
| 2001-11-22 | 1,087 | 1,087 | 1,077 | 1,077 | 8,000 | 979.09 |
| 2001-11-21 | 1,041 | 1,077 | 1,041 | 1,077 | 9,000 | 979.09 |
| 2001-11-20 | 1,080 | 1,081 | 1,060 | 1,060 | 7,000 | 963.64 |
| 2001-11-19 | 1,079 | 1,080 | 1,061 | 1,080 | 13,000 | 981.82 |
| 2001-11-16 | 1,094 | 1,094 | 1,080 | 1,094 | 36,000 | 994.55 |
| 2001-11-15 | 1,079 | 1,094 | 1,079 | 1,094 | 7,000 | 994.55 |
| 2001-11-14 | 1,053 | 1,080 | 1,052 | 1,071 | 13,000 | 973.64 |
| 2001-11-13 | 1,031 | 1,052 | 1,031 | 1,052 | 11,000 | 956.36 |
| 2001-11-12 | 1,030 | 1,067 | 1,030 | 1,067 | 8,000 | 970 |
| 2001-11-09 | 1,098 | 1,098 | 1,030 | 1,030 | 22,000 | 936.36 |
| 2001-11-08 | 1,100 | 1,100 | 1,084 | 1,099 | 18,000 | 999.09 |
| 2001-11-07 | 1,115 | 1,120 | 1,101 | 1,118 | 21,000 | 1,016.36 |
| 2001-11-06 | 1,109 | 1,118 | 1,097 | 1,110 | 15,000 | 1,009.09 |
| 2001-11-05 | 1,110 | 1,120 | 1,080 | 1,120 | 10,000 | 1,018.18 |
| 2001-11-02 | 1,100 | 1,110 | 1,090 | 1,108 | 20,000 | 1,007.27 |
| 2001-11-01 | 1,100 | 1,100 | 1,065 | 1,065 | 16,000 | 968.18 |
| 2001-10-31 | 1,079 | 1,090 | 1,075 | 1,083 | 21,000 | 984.55 |
| 2001-10-30 | 1,080 | 1,090 | 1,071 | 1,090 | 6,000 | 990.91 |
| 2001-10-29 | 1,083 | 1,085 | 1,070 | 1,080 | 15,000 | 981.82 |
| 2001-10-26 | 1,110 | 1,120 | 1,100 | 1,111 | 26,000 | 1,010 |
| 2001-10-25 | 1,100 | 1,108 | 1,099 | 1,108 | 29,000 | 1,007.27 |
| 2001-10-24 | 1,094 | 1,094 | 1,081 | 1,093 | 32,000 | 993.64 |
| 2001-10-23 | 1,087 | 1,090 | 1,086 | 1,090 | 10,000 | 990.91 |
| 2001-10-22 | 1,091 | 1,091 | 1,073 | 1,076 | 13,000 | 978.18 |
| 2001-10-19 | 1,093 | 1,093 | 1,076 | 1,092 | 11,000 | 992.73 |
| 2001-10-18 | 1,084 | 1,097 | 1,084 | 1,093 | 6,000 | 993.64 |
| 2001-10-17 | 1,081 | 1,099 | 1,081 | 1,099 | 7,000 | 999.09 |
| 2001-10-16 | 1,089 | 1,100 | 1,084 | 1,100 | 22,000 | 1,000 |
| 2001-10-15 | 1,089 | 1,091 | 1,089 | 1,089 | 9,000 | 990 |
| 2001-10-12 | 1,078 | 1,090 | 1,075 | 1,090 | 13,000 | 990.91 |
| 2001-10-11 | 1,085 | 1,085 | 1,050 | 1,069 | 10,000 | 971.82 |
| 2001-10-10 | 1,099 | 1,099 | 1,085 | 1,085 | 10,000 | 986.36 |
| 2001-10-09 | 1,088 | 1,088 | 1,065 | 1,085 | 12,000 | 986.36 |
| 2001-10-05 | 1,090 | 1,090 | 1,087 | 1,087 | 11,000 | 988.18 |
| 2001-10-04 | 1,100 | 1,100 | 1,092 | 1,100 | 30,000 | 1,000 |
| 2001-10-03 | 1,080 | 1,089 | 1,060 | 1,078 | 12,000 | 980 |
| 2001-10-02 | 1,069 | 1,070 | 1,055 | 1,070 | 7,000 | 972.73 |
| 2001-10-01 | 1,050 | 1,080 | 1,050 | 1,070 | 16,000 | 972.73 |
| 2001-09-28 | 1,048 | 1,050 | 1,037 | 1,050 | 26,000 | 954.55 |
| 2001-09-27 | 1,050 | 1,050 | 1,023 | 1,037 | 14,000 | 942.73 |
| 2001-09-26 | 1,022 | 1,050 | 1,022 | 1,050 | 24,000 | 954.55 |
| 2001-09-25 | 1,030 | 1,050 | 1,013 | 1,021 | 27,000 | 928.18 |
| 2001-09-21 | 1,011 | 1,013 | 1,002 | 1,006 | 22,000 | 914.55 |
| 2001-09-20 | 1,020 | 1,020 | 1,000 | 1,011 | 12,000 | 919.09 |
| 2001-09-19 | 991 | 1,020 | 991 | 1,020 | 22,000 | 927.27 |
| 2001-09-18 | 1,000 | 1,019 | 990 | 990 | 25,000 | 900 |
| 2001-09-17 | 1,031 | 1,031 | 1,000 | 1,000 | 14,000 | 909.09 |
| 2001-09-14 | 1,040 | 1,043 | 1,031 | 1,031 | 29,000 | 937.27 |
| 2001-09-13 | 948 | 1,000 | 948 | 1,000 | 18,000 | 909.09 |
| 2001-09-12 | 996 | 1,019 | 958 | 1,018 | 20,000 | 925.46 |
| 2001-09-11 | 1,020 | 1,029 | 1,011 | 1,029 | 13,000 | 935.46 |
| 2001-09-10 | 1,040 | 1,050 | 1,020 | 1,030 | 17,000 | 936.36 |
| 2001-09-07 | 1,040 | 1,050 | 1,040 | 1,041 | 5,000 | 946.36 |
| 2001-09-06 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 | 945.46 |
| 2001-09-05 | 1,050 | 1,060 | 1,036 | 1,060 | 19,000 | 963.64 |
| 2001-09-04 | 1,040 | 1,070 | 1,040 | 1,070 | 13,000 | 972.73 |
| 2001-09-03 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 | 945.46 |
| 2001-08-31 | 1,055 | 1,060 | 1,045 | 1,046 | 14,000 | 950.91 |
| 2001-08-30 | 1,050 | 1,057 | 1,050 | 1,057 | 5,000 | 960.91 |
| 2001-08-29 | 1,098 | 1,098 | 1,062 | 1,063 | 13,000 | 966.36 |
| 2001-08-28 | 1,130 | 1,150 | 1,090 | 1,098 | 32,000 | 998.18 |
| 2001-08-27 | 1,096 | 1,200 | 1,080 | 1,170 | 110,000 | 1,063.64 |
| 2001-08-24 | 1,085 | 1,085 | 1,056 | 1,076 | 19,000 | 978.18 |
| 2001-08-23 | 1,045 | 1,050 | 1,045 | 1,045 | 10,000 | 950 |
| 2001-08-22 | 1,050 | 1,050 | 1,045 | 1,045 | 5,000 | 950 |
| 2001-08-21 | 1,051 | 1,051 | 1,050 | 1,050 | 12,000 | 954.55 |
| 2001-08-20 | 1,050 | 1,060 | 1,050 | 1,050 | 12,000 | 954.55 |
| 2001-08-17 | 1,059 | 1,069 | 1,051 | 1,051 | 16,000 | 955.46 |
| 2001-08-16 | 1,054 | 1,074 | 1,053 | 1,053 | 5,000 | 957.27 |
| 2001-08-15 | 1,071 | 1,071 | 1,051 | 1,052 | 19,000 | 956.36 |
| 2001-08-14 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 | 972.73 |
| 2001-08-13 | 1,075 | 1,075 | 1,057 | 1,057 | 3,000 | 960.91 |
| 2001-08-10 | 1,075 | 1,075 | 1,072 | 1,075 | 6,000 | 977.27 |
| 2001-08-09 | 1,080 | 1,080 | 1,076 | 1,076 | 9,000 | 978.18 |
| 2001-08-08 | 1,099 | 1,099 | 1,080 | 1,082 | 5,000 | 983.64 |
| 2001-08-07 | 1,110 | 1,110 | 1,076 | 1,100 | 14,000 | 1,000 |
| 2001-08-06 | 1,098 | 1,110 | 1,090 | 1,110 | 11,000 | 1,009.09 |
| 2001-08-03 | 1,087 | 1,100 | 1,087 | 1,100 | 3,000 | 1,000 |
| 2001-08-02 | 1,092 | 1,092 | 1,080 | 1,086 | 11,000 | 987.27 |
| 2001-08-01 | 1,077 | 1,110 | 1,077 | 1,092 | 14,000 | 992.73 |
| 2001-07-31 | 1,086 | 1,095 | 1,084 | 1,095 | 6,000 | 995.46 |
| 2001-07-30 | 1,090 | 1,090 | 1,082 | 1,089 | 3,000 | 990 |
| 2001-07-27 | 1,113 | 1,117 | 1,090 | 1,090 | 28,000 | 990.91 |
| 2001-07-26 | 1,105 | 1,110 | 1,100 | 1,110 | 32,000 | 1,009.09 |
| 2001-07-25 | 1,119 | 1,119 | 1,100 | 1,101 | 24,000 | 1,000.91 |
| 2001-07-24 | 1,066 | 1,090 | 1,065 | 1,090 | 19,000 | 990.91 |
| 2001-07-23 | 1,075 | 1,081 | 1,060 | 1,063 | 9,000 | 966.36 |
| 2001-07-19 | 1,068 | 1,075 | 1,068 | 1,075 | 8,000 | 977.27 |
| 2001-07-18 | 1,055 | 1,075 | 1,055 | 1,068 | 19,000 | 970.91 |
| 2001-07-17 | 1,062 | 1,064 | 1,062 | 1,064 | 4,000 | 967.27 |
| 2001-07-16 | 1,094 | 1,094 | 1,094 | 1,094 | 3,000 | 994.55 |
| 2001-07-13 | 1,092 | 1,092 | 1,055 | 1,055 | 4,000 | 959.09 |
| 2001-07-12 | 1,109 | 1,109 | 1,090 | 1,092 | 25,000 | 992.73 |
| 2001-07-11 | 1,055 | 1,055 | 1,050 | 1,050 | 3,000 | 954.55 |
| 2001-07-10 | 1,057 | 1,069 | 1,057 | 1,069 | 3,000 | 971.82 |
| 2001-07-09 | 1,055 | 1,097 | 1,055 | 1,060 | 9,000 | 963.64 |
| 2001-07-06 | 1,092 | 1,092 | 1,081 | 1,081 | 9,000 | 982.73 |
| 2001-07-05 | 1,090 | 1,109 | 1,090 | 1,100 | 8,000 | 1,000 |
| 2001-07-04 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 990.91 |
| 2001-07-03 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 | 1,000 |
| 2001-07-02 | 1,096 | 1,096 | 1,090 | 1,090 | 9,000 | 990.91 |
| 2001-06-29 | 1,106 | 1,112 | 1,097 | 1,097 | 17,000 | 997.27 |
| 2001-06-28 | 1,109 | 1,110 | 1,083 | 1,105 | 18,000 | 1,004.55 |
| 2001-06-27 | 1,100 | 1,100 | 1,082 | 1,100 | 8,000 | 1,000 |
| 2001-06-26 | 1,100 | 1,103 | 1,091 | 1,100 | 13,000 | 1,000 |
| 2001-06-25 | 1,090 | 1,103 | 1,083 | 1,095 | 29,000 | 995.46 |
| 2001-06-22 | 1,055 | 1,065 | 1,055 | 1,065 | 15,000 | 968.18 |
| 2001-06-21 | 1,100 | 1,100 | 1,055 | 1,055 | 6,000 | 959.09 |
| 2001-06-20 | 1,055 | 1,055 | 1,055 | 1,055 | 7,000 | 959.09 |
| 2001-06-19 | 1,080 | 1,104 | 1,080 | 1,100 | 8,000 | 1,000 |
| 2001-06-18 | 1,103 | 1,105 | 1,090 | 1,101 | 12,000 | 1,000.91 |
| 2001-06-15 | 1,105 | 1,113 | 1,103 | 1,113 | 21,000 | 1,011.82 |
| 2001-06-14 | 1,102 | 1,120 | 1,102 | 1,119 | 14,000 | 1,017.27 |
| 2001-06-13 | 1,108 | 1,119 | 1,106 | 1,113 | 15,000 | 1,011.82 |
| 2001-06-12 | 1,131 | 1,139 | 1,120 | 1,120 | 11,000 | 1,018.18 |
| 2001-06-11 | 1,141 | 1,141 | 1,140 | 1,140 | 7,000 | 1,036.36 |
| 2001-06-08 | 1,130 | 1,149 | 1,125 | 1,144 | 93,000 | 1,040 |
| 2001-06-07 | 1,109 | 1,123 | 1,109 | 1,123 | 13,000 | 1,020.91 |
| 2001-06-06 | 1,113 | 1,120 | 1,110 | 1,115 | 7,000 | 1,013.64 |
| 2001-06-05 | 1,117 | 1,128 | 1,110 | 1,119 | 20,000 | 1,017.27 |
| 2001-06-04 | 1,102 | 1,117 | 1,102 | 1,117 | 6,000 | 1,015.45 |
| 2001-06-01 | 1,100 | 1,105 | 1,100 | 1,100 | 18,000 | 1,000 |
| 2001-05-31 | 1,105 | 1,117 | 1,091 | 1,100 | 22,000 | 1,000 |
| 2001-05-30 | 1,119 | 1,120 | 1,107 | 1,107 | 5,000 | 1,006.36 |
| 2001-05-29 | 1,100 | 1,110 | 1,091 | 1,091 | 10,000 | 991.82 |
| 2001-05-28 | 1,100 | 1,100 | 1,095 | 1,099 | 12,000 | 999.09 |
| 2001-05-25 | 1,127 | 1,127 | 1,100 | 1,110 | 24,000 | 1,009.09 |
| 2001-05-24 | 1,114 | 1,120 | 1,111 | 1,111 | 31,000 | 1,010 |
| 2001-05-23 | 1,117 | 1,117 | 1,103 | 1,113 | 22,000 | 1,011.82 |
| 2001-05-22 | 1,116 | 1,129 | 1,116 | 1,116 | 10,000 | 1,014.55 |
| 2001-05-21 | 1,129 | 1,129 | 1,101 | 1,116 | 21,000 | 1,014.55 |
| 2001-05-18 | 1,095 | 1,129 | 1,094 | 1,129 | 43,000 | 1,026.36 |
| 2001-05-17 | 1,093 | 1,095 | 1,090 | 1,095 | 33,000 | 995.46 |
| 2001-05-16 | 1,092 | 1,095 | 1,076 | 1,085 | 48,000 | 986.36 |
| 2001-05-15 | 1,080 | 1,092 | 1,077 | 1,092 | 15,000 | 992.73 |
| 2001-05-14 | 1,095 | 1,095 | 1,074 | 1,074 | 9,000 | 976.36 |
| 2001-05-11 | 1,094 | 1,094 | 1,074 | 1,082 | 11,000 | 983.64 |
| 2001-05-10 | 1,085 | 1,093 | 1,067 | 1,067 | 7,000 | 970 |
| 2001-05-09 | 1,086 | 1,086 | 1,065 | 1,085 | 22,000 | 986.36 |
| 2001-05-08 | 1,098 | 1,098 | 1,086 | 1,086 | 11,000 | 987.27 |
| 2001-05-07 | 1,099 | 1,099 | 1,090 | 1,095 | 16,000 | 995.46 |
| 2001-05-02 | 1,100 | 1,100 | 1,080 | 1,098 | 18,000 | 998.18 |
| 2001-05-01 | 1,090 | 1,100 | 1,089 | 1,100 | 17,000 | 1,000 |
| 2001-04-27 | 1,094 | 1,094 | 1,077 | 1,077 | 21,000 | 979.09 |
| 2001-04-26 | 1,085 | 1,090 | 1,079 | 1,090 | 14,000 | 990.91 |
| 2001-04-25 | 1,086 | 1,090 | 1,079 | 1,079 | 23,000 | 980.91 |
| 2001-04-24 | 1,086 | 1,086 | 1,079 | 1,086 | 22,000 | 987.27 |
| 2001-04-23 | 1,081 | 1,100 | 1,080 | 1,087 | 37,000 | 988.18 |
| 2001-04-20 | 1,075 | 1,080 | 1,075 | 1,080 | 10,000 | 981.82 |
| 2001-04-19 | 1,079 | 1,080 | 1,071 | 1,080 | 9,000 | 981.82 |
| 2001-04-18 | 1,069 | 1,080 | 1,065 | 1,080 | 16,000 | 981.82 |
| 2001-04-17 | 1,060 | 1,070 | 1,058 | 1,070 | 13,000 | 972.73 |
| 2001-04-16 | 1,080 | 1,080 | 1,058 | 1,058 | 18,000 | 961.82 |
| 2001-04-13 | 1,085 | 1,085 | 1,070 | 1,070 | 13,000 | 972.73 |
| 2001-04-12 | 1,080 | 1,080 | 1,060 | 1,070 | 5,000 | 972.73 |
| 2001-04-11 | 1,066 | 1,075 | 1,060 | 1,075 | 22,000 | 977.27 |
| 2001-04-10 | 1,075 | 1,080 | 1,060 | 1,060 | 11,000 | 963.64 |
| 2001-04-09 | 1,078 | 1,080 | 1,075 | 1,075 | 8,000 | 977.27 |
| 2001-04-06 | 1,080 | 1,080 | 1,071 | 1,080 | 14,000 | 981.82 |
| 2001-04-05 | 1,065 | 1,088 | 1,065 | 1,079 | 20,000 | 980.91 |
| 2001-04-04 | 1,060 | 1,070 | 1,060 | 1,060 | 14,000 | 963.64 |
| 2001-04-03 | 1,065 | 1,065 | 1,060 | 1,060 | 10,000 | 963.64 |
| 2001-04-02 | 1,071 | 1,077 | 1,032 | 1,057 | 16,000 | 960.91 |
| 2001-03-30 | 1,071 | 1,129 | 1,071 | 1,071 | 14,000 | 973.64 |
| 2001-03-29 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,027.27 |
| 2001-03-28 | 1,140 | 1,140 | 1,130 | 1,130 | 20,000 | 1,027.27 |
| 2001-03-27 | 1,140 | 1,140 | 1,091 | 1,091 | 16,000 | 991.82 |
| 2001-03-26 | 1,100 | 1,145 | 1,100 | 1,145 | 37,000 | 1,040.91 |
| 2001-03-23 | 1,099 | 1,099 | 1,060 | 1,090 | 13,000 | 990.91 |
| 2001-03-22 | 1,099 | 1,100 | 1,040 | 1,070 | 15,000 | 972.73 |
| 2001-03-21 | 1,024 | 1,101 | 1,024 | 1,101 | 18,000 | 1,000.91 |
| 2001-03-19 | 1,020 | 1,030 | 1,020 | 1,021 | 7,000 | 928.18 |
| 2001-03-16 | 1,010 | 1,044 | 1,010 | 1,014 | 20,000 | 921.82 |
| 2001-03-15 | 1,020 | 1,024 | 1,004 | 1,004 | 13,000 | 912.73 |
| 2001-03-14 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 | 927.27 |
| 2001-03-13 | 1,050 | 1,050 | 1,025 | 1,045 | 16,000 | 950 |
| 2001-03-12 | 1,050 | 1,050 | 1,042 | 1,050 | 21,000 | 954.55 |
| 2001-03-09 | 1,021 | 1,050 | 1,021 | 1,040 | 61,000 | 945.46 |
| 2001-03-08 | 1,030 | 1,030 | 1,015 | 1,020 | 34,000 | 927.27 |
| 2001-03-07 | 1,050 | 1,050 | 1,031 | 1,032 | 5,000 | 938.18 |
| 2001-03-06 | 1,025 | 1,030 | 1,025 | 1,025 | 6,000 | 931.82 |
| 2001-03-05 | 1,050 | 1,050 | 1,025 | 1,025 | 6,000 | 931.82 |
| 2001-03-02 | 1,061 | 1,061 | 1,030 | 1,030 | 15,000 | 936.36 |
| 2001-03-01 | 1,064 | 1,064 | 1,040 | 1,041 | 7,000 | 946.36 |
| 2001-02-28 | 1,069 | 1,069 | 1,052 | 1,068 | 9,000 | 970.91 |
| 2001-02-27 | 1,069 | 1,069 | 1,055 | 1,055 | 11,000 | 959.09 |
| 2001-02-26 | 1,056 | 1,056 | 1,054 | 1,055 | 6,000 | 959.09 |
| 2001-02-23 | 1,050 | 1,068 | 1,040 | 1,055 | 15,000 | 959.09 |
| 2001-02-22 | 1,041 | 1,042 | 1,030 | 1,030 | 18,000 | 936.36 |
| 2001-02-21 | 1,059 | 1,059 | 1,050 | 1,059 | 4,000 | 962.73 |
| 2001-02-20 | 1,050 | 1,066 | 1,050 | 1,059 | 29,000 | 962.73 |
| 2001-02-19 | 1,037 | 1,050 | 1,037 | 1,049 | 8,000 | 953.64 |
| 2001-02-16 | 1,040 | 1,050 | 1,035 | 1,035 | 33,000 | 940.91 |
| 2001-02-15 | 1,053 | 1,080 | 1,031 | 1,031 | 31,000 | 937.27 |
| 2001-02-14 | 1,072 | 1,082 | 1,053 | 1,053 | 9,000 | 957.27 |
| 2001-02-13 | 1,023 | 1,051 | 1,022 | 1,051 | 13,000 | 955.46 |
| 2001-02-09 | 1,031 | 1,034 | 1,020 | 1,022 | 56,000 | 929.09 |
| 2001-02-08 | 1,065 | 1,065 | 1,025 | 1,050 | 11,000 | 954.55 |
| 2001-02-07 | 1,098 | 1,098 | 1,081 | 1,081 | 3,000 | 982.73 |
| 2001-02-06 | 1,080 | 1,100 | 1,080 | 1,099 | 15,000 | 999.09 |
| 2001-02-05 | 1,104 | 1,115 | 1,100 | 1,100 | 10,000 | 1,000 |
| 2001-02-02 | 1,115 | 1,125 | 1,100 | 1,100 | 15,000 | 1,000 |
| 2001-02-01 | 1,135 | 1,135 | 1,111 | 1,132 | 22,000 | 1,029.09 |
| 2001-01-31 | 1,119 | 1,132 | 1,115 | 1,115 | 16,000 | 1,013.64 |
| 2001-01-30 | 1,141 | 1,141 | 1,114 | 1,116 | 19,000 | 1,014.55 |
| 2001-01-29 | 1,150 | 1,150 | 1,120 | 1,121 | 30,000 | 1,019.09 |
| 2001-01-26 | 1,100 | 1,115 | 1,080 | 1,115 | 21,000 | 1,013.64 |
| 2001-01-25 | 1,090 | 1,100 | 1,071 | 1,100 | 19,000 | 1,000 |
| 2001-01-24 | 1,089 | 1,090 | 1,065 | 1,068 | 6,000 | 970.91 |
| 2001-01-23 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 | 990.91 |
| 2001-01-22 | 1,086 | 1,086 | 1,070 | 1,080 | 11,000 | 981.82 |
| 2001-01-19 | 1,090 | 1,100 | 1,081 | 1,081 | 17,000 | 982.73 |
| 2001-01-18 | 1,090 | 1,100 | 1,070 | 1,100 | 46,000 | 1,000 |
| 2001-01-17 | 1,050 | 1,195 | 1,048 | 1,100 | 131,000 | 1,000 |
| 2001-01-16 | 1,050 | 1,050 | 1,040 | 1,048 | 4,000 | 952.73 |
| 2001-01-15 | 1,034 | 1,039 | 1,020 | 1,020 | 3,000 | 927.27 |
| 2001-01-12 | 1,012 | 1,034 | 1,012 | 1,034 | 10,000 | 940 |
| 2001-01-11 | 1,010 | 1,046 | 1,010 | 1,011 | 11,000 | 919.09 |
| 2001-01-10 | 1,000 | 1,000 | 991 | 1,000 | 73,000 | 909.09 |
| 2001-01-09 | 1,004 | 1,014 | 1,000 | 1,000 | 11,000 | 909.09 |
| 2001-01-05 | 1,041 | 1,049 | 1,000 | 1,004 | 14,000 | 912.73 |
| 2001-01-04 | 1,080 | 1,080 | 1,021 | 1,021 | 9,000 | 928.18 |
分割・併合履歴 ： [2013-09-26]1株→1.1株