4967 小林製薬(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 | 4,500 | 4,550 | 4,490 | 4,550 | 5,400 | 1,516.67 |
| 2001-12-27 | 4,370 | 4,450 | 4,370 | 4,390 | 3,900 | 1,463.33 |
| 2001-12-26 | 4,450 | 4,450 | 4,350 | 4,370 | 2,500 | 1,456.67 |
| 2001-12-25 | 4,500 | 4,500 | 4,360 | 4,390 | 5,100 | 1,463.33 |
| 2001-12-21 | 4,490 | 4,490 | 4,350 | 4,370 | 9,800 | 1,456.67 |
| 2001-12-20 | 4,220 | 4,490 | 4,200 | 4,490 | 16,700 | 1,496.67 |
| 2001-12-19 | 4,300 | 4,400 | 4,280 | 4,350 | 18,500 | 1,450 |
| 2001-12-18 | 4,430 | 4,510 | 4,330 | 4,330 | 11,700 | 1,443.33 |
| 2001-12-17 | 4,540 | 4,550 | 4,310 | 4,480 | 8,000 | 1,493.33 |
| 2001-12-14 | 4,500 | 4,690 | 4,410 | 4,690 | 41,200 | 1,563.33 |
| 2001-12-13 | 4,750 | 4,780 | 4,650 | 4,720 | 10,400 | 1,573.33 |
| 2001-12-12 | 4,920 | 4,920 | 4,730 | 4,780 | 12,100 | 1,593.33 |
| 2001-12-11 | 4,910 | 4,910 | 4,770 | 4,820 | 17,600 | 1,606.67 |
| 2001-12-10 | 4,970 | 4,970 | 4,700 | 4,820 | 28,100 | 1,606.67 |
| 2001-12-07 | 4,800 | 4,810 | 4,670 | 4,720 | 40,500 | 1,573.33 |
| 2001-12-06 | 4,850 | 4,900 | 4,800 | 4,850 | 32,600 | 1,616.67 |
| 2001-12-05 | 4,800 | 4,810 | 4,770 | 4,800 | 10,400 | 1,600 |
| 2001-12-04 | 4,740 | 4,760 | 4,710 | 4,760 | 19,000 | 1,586.67 |
| 2001-12-03 | 4,700 | 4,710 | 4,650 | 4,690 | 8,300 | 1,563.33 |
| 2001-11-30 | 4,640 | 4,650 | 4,590 | 4,610 | 11,600 | 1,536.67 |
| 2001-11-29 | 4,680 | 4,690 | 4,640 | 4,650 | 12,000 | 1,550 |
| 2001-11-28 | 4,790 | 4,790 | 4,680 | 4,730 | 17,100 | 1,576.67 |
| 2001-11-27 | 4,850 | 4,900 | 4,730 | 4,740 | 16,800 | 1,580 |
| 2001-11-26 | 4,700 | 4,900 | 4,700 | 4,800 | 12,200 | 1,600 |
| 2001-11-22 | 4,730 | 4,730 | 4,650 | 4,700 | 13,600 | 1,566.67 |
| 2001-11-21 | 4,720 | 4,780 | 4,700 | 4,720 | 18,300 | 1,573.33 |
| 2001-11-20 | 4,840 | 4,840 | 4,720 | 4,730 | 9,200 | 1,576.67 |
| 2001-11-19 | 4,960 | 4,960 | 4,810 | 4,840 | 7,400 | 1,613.33 |
| 2001-11-16 | 4,850 | 4,950 | 4,800 | 4,940 | 12,300 | 1,646.67 |
| 2001-11-15 | 4,950 | 4,950 | 4,900 | 4,950 | 7,200 | 1,650 |
| 2001-11-14 | 4,710 | 4,900 | 4,690 | 4,880 | 15,400 | 1,626.67 |
| 2001-11-13 | 4,810 | 4,900 | 4,620 | 4,760 | 32,900 | 1,586.67 |
| 2001-11-12 | 4,950 | 4,950 | 4,870 | 4,900 | 24,900 | 1,633.33 |
| 2001-11-09 | 4,980 | 4,980 | 4,800 | 4,850 | 11,500 | 1,616.67 |
| 2001-11-08 | 4,990 | 5,000 | 4,880 | 4,980 | 15,400 | 1,660 |
| 2001-11-07 | 4,980 | 5,000 | 4,950 | 5,000 | 23,800 | 1,666.67 |
| 2001-11-06 | 4,900 | 4,920 | 4,900 | 4,900 | 29,100 | 1,633.33 |
| 2001-11-05 | 4,850 | 4,860 | 4,800 | 4,850 | 30,500 | 1,616.67 |
| 2001-11-02 | 4,900 | 4,920 | 4,840 | 4,850 | 36,500 | 1,616.67 |
| 2001-11-01 | 4,990 | 4,990 | 4,900 | 4,900 | 24,100 | 1,633.33 |
| 2001-10-31 | 4,910 | 4,960 | 4,910 | 4,950 | 17,900 | 1,650 |
| 2001-10-30 | 4,900 | 4,960 | 4,900 | 4,960 | 13,900 | 1,653.33 |
| 2001-10-29 | 4,960 | 4,960 | 4,910 | 4,940 | 4,900 | 1,646.67 |
| 2001-10-26 | 4,950 | 4,980 | 4,900 | 4,940 | 23,900 | 1,646.67 |
| 2001-10-25 | 5,040 | 5,060 | 4,800 | 4,900 | 117,800 | 1,633.33 |
| 2001-10-24 | 5,050 | 5,130 | 5,040 | 5,090 | 24,900 | 1,696.67 |
| 2001-10-23 | 5,280 | 5,300 | 4,970 | 5,000 | 61,600 | 1,666.67 |
| 2001-10-22 | 5,110 | 5,300 | 5,110 | 5,230 | 14,500 | 1,743.33 |
| 2001-10-19 | 5,000 | 5,090 | 4,960 | 5,030 | 60,300 | 1,676.67 |
| 2001-10-18 | 5,290 | 5,300 | 5,190 | 5,190 | 5,200 | 1,730 |
| 2001-10-17 | 5,440 | 5,440 | 5,230 | 5,290 | 15,400 | 1,763.33 |
| 2001-10-16 | 5,500 | 5,500 | 5,360 | 5,450 | 8,700 | 1,816.67 |
| 2001-10-15 | 5,480 | 5,500 | 5,420 | 5,500 | 7,900 | 1,833.33 |
| 2001-10-12 | 5,300 | 5,490 | 5,200 | 5,490 | 37,700 | 1,830 |
| 2001-10-11 | 5,200 | 5,300 | 5,160 | 5,300 | 22,800 | 1,766.67 |
| 2001-10-10 | 5,250 | 5,250 | 5,150 | 5,200 | 23,200 | 1,733.33 |
| 2001-10-09 | 5,200 | 5,240 | 5,000 | 5,080 | 28,200 | 1,693.33 |
| 2001-10-05 | 5,320 | 5,500 | 5,230 | 5,450 | 13,300 | 1,816.67 |
| 2001-10-04 | 5,350 | 5,430 | 5,250 | 5,430 | 15,400 | 1,810 |
| 2001-10-03 | 5,000 | 5,210 | 5,000 | 5,200 | 17,400 | 1,733.33 |
| 2001-10-02 | 4,940 | 4,940 | 4,850 | 4,940 | 22,500 | 1,646.67 |
| 2001-10-01 | 5,000 | 5,000 | 4,870 | 4,950 | 17,500 | 1,650 |
| 2001-09-28 | 5,000 | 5,000 | 4,850 | 4,900 | 16,500 | 1,633.33 |
| 2001-09-27 | 4,940 | 4,940 | 4,700 | 4,830 | 3,600 | 1,610 |
| 2001-09-26 | 4,800 | 4,800 | 4,690 | 4,800 | 6,400 | 1,600 |
| 2001-09-25 | 4,820 | 4,820 | 4,700 | 4,700 | 10,900 | 1,566.67 |
| 2001-09-21 | 4,650 | 4,650 | 4,550 | 4,570 | 11,800 | 1,523.33 |
| 2001-09-20 | 4,670 | 4,680 | 4,630 | 4,680 | 6,600 | 1,560 |
| 2001-09-19 | 4,650 | 4,900 | 4,630 | 4,820 | 12,500 | 1,606.67 |
| 2001-09-18 | 4,650 | 4,840 | 4,650 | 4,700 | 35,700 | 1,566.67 |
| 2001-09-17 | 4,890 | 4,890 | 4,400 | 4,690 | 31,500 | 1,563.33 |
| 2001-09-14 | 4,900 | 4,900 | 4,790 | 4,900 | 27,900 | 1,633.33 |
| 2001-09-13 | 4,300 | 4,550 | 4,300 | 4,550 | 22,300 | 1,516.67 |
| 2001-09-12 | 4,550 | 4,550 | 4,550 | 4,550 | 8,900 | 1,516.67 |
| 2001-09-11 | 4,850 | 4,850 | 4,710 | 4,800 | 39,200 | 1,600 |
| 2001-09-10 | 4,950 | 4,950 | 4,850 | 4,880 | 13,700 | 1,626.67 |
| 2001-09-07 | 4,900 | 4,910 | 4,850 | 4,900 | 15,400 | 1,633.33 |
| 2001-09-06 | 4,850 | 4,930 | 4,800 | 4,920 | 27,900 | 1,640 |
| 2001-09-05 | 4,940 | 4,950 | 4,810 | 4,950 | 33,700 | 1,650 |
| 2001-09-04 | 5,000 | 5,050 | 4,890 | 5,050 | 25,300 | 1,683.33 |
| 2001-09-03 | 5,250 | 5,250 | 5,050 | 5,050 | 9,700 | 1,683.33 |
| 2001-08-31 | 5,340 | 5,340 | 5,230 | 5,250 | 18,300 | 1,750 |
| 2001-08-30 | 5,410 | 5,450 | 5,410 | 5,450 | 5,900 | 1,816.67 |
| 2001-08-29 | 5,410 | 5,470 | 5,410 | 5,450 | 3,700 | 1,816.67 |
| 2001-08-28 | 5,550 | 5,550 | 5,350 | 5,410 | 15,700 | 1,803.33 |
| 2001-08-27 | 5,400 | 5,510 | 5,370 | 5,400 | 30,100 | 1,800 |
| 2001-08-24 | 5,420 | 5,450 | 5,300 | 5,400 | 26,800 | 1,800 |
| 2001-08-23 | 5,500 | 5,550 | 5,480 | 5,480 | 17,900 | 1,826.67 |
| 2001-08-22 | 5,600 | 5,620 | 5,510 | 5,510 | 40,900 | 1,836.67 |
| 2001-08-21 | 5,560 | 5,660 | 5,500 | 5,620 | 85,800 | 1,873.33 |
| 2001-08-20 | 5,430 | 5,800 | 5,430 | 5,660 | 12,400 | 1,886.67 |
| 2001-08-17 | 6,000 | 6,100 | 5,900 | 5,930 | 13,400 | 1,976.67 |
| 2001-08-16 | 6,000 | 6,000 | 5,860 | 5,950 | 9,800 | 1,983.33 |
| 2001-08-15 | 6,150 | 6,150 | 6,090 | 6,100 | 4,600 | 2,033.33 |
| 2001-08-14 | 6,000 | 6,130 | 6,000 | 6,060 | 10,400 | 2,020 |
| 2001-08-13 | 5,950 | 6,000 | 5,760 | 6,000 | 8,500 | 2,000 |
| 2001-08-10 | 6,150 | 6,150 | 5,950 | 5,970 | 17,800 | 1,990 |
| 2001-08-09 | 5,950 | 6,050 | 5,800 | 5,950 | 32,700 | 1,983.33 |
| 2001-08-08 | 5,990 | 6,000 | 5,950 | 5,990 | 87,500 | 1,996.67 |
| 2001-08-07 | 6,150 | 6,150 | 6,080 | 6,110 | 36,200 | 2,036.67 |
| 2001-08-06 | 6,260 | 6,260 | 6,090 | 6,150 | 27,200 | 2,050 |
| 2001-08-03 | 6,400 | 6,400 | 6,160 | 6,160 | 14,600 | 2,053.33 |
| 2001-08-02 | 6,350 | 6,400 | 6,300 | 6,400 | 20,200 | 2,133.33 |
| 2001-08-01 | 6,270 | 6,350 | 6,270 | 6,350 | 24,300 | 2,116.67 |
| 2001-07-31 | 6,000 | 6,150 | 6,000 | 6,150 | 18,700 | 2,050 |
| 2001-07-30 | 6,120 | 6,120 | 6,010 | 6,090 | 21,700 | 2,030 |
| 2001-07-27 | 6,110 | 6,130 | 6,000 | 6,040 | 27,600 | 2,013.33 |
| 2001-07-26 | 6,210 | 6,230 | 6,090 | 6,120 | 47,000 | 2,040 |
| 2001-07-25 | 6,400 | 6,400 | 6,210 | 6,230 | 12,200 | 2,076.67 |
| 2001-07-24 | 6,400 | 6,410 | 6,230 | 6,400 | 26,300 | 2,133.33 |
| 2001-07-23 | 6,370 | 6,470 | 6,370 | 6,470 | 14,400 | 2,156.67 |
| 2001-07-19 | 6,250 | 6,380 | 6,050 | 6,380 | 21,500 | 2,126.67 |
| 2001-07-18 | 6,250 | 6,250 | 6,110 | 6,200 | 8,400 | 2,066.67 |
| 2001-07-17 | 6,300 | 6,300 | 6,240 | 6,250 | 6,000 | 2,083.33 |
| 2001-07-16 | 6,390 | 6,390 | 6,300 | 6,300 | 3,500 | 2,100 |
| 2001-07-13 | 6,400 | 6,400 | 6,300 | 6,340 | 19,200 | 2,113.33 |
| 2001-07-12 | 6,520 | 6,600 | 6,410 | 6,460 | 28,200 | 2,153.33 |
| 2001-07-11 | 6,730 | 6,730 | 6,450 | 6,520 | 22,300 | 2,173.33 |
| 2001-07-10 | 6,710 | 6,800 | 6,600 | 6,750 | 42,200 | 2,250 |
| 2001-07-09 | 6,450 | 6,600 | 6,430 | 6,580 | 31,800 | 2,193.33 |
| 2001-07-06 | 6,400 | 6,580 | 6,400 | 6,540 | 38,800 | 2,180 |
| 2001-07-05 | 6,400 | 6,480 | 6,400 | 6,450 | 10,800 | 2,150 |
| 2001-07-04 | 6,400 | 6,430 | 6,350 | 6,380 | 13,100 | 2,126.67 |
| 2001-07-03 | 6,440 | 6,450 | 6,350 | 6,430 | 11,600 | 2,143.33 |
| 2001-07-02 | 6,280 | 6,470 | 6,080 | 6,440 | 42,200 | 2,146.67 |
| 2001-06-29 | 6,100 | 6,160 | 6,010 | 6,140 | 37,400 | 2,046.67 |
| 2001-06-28 | 6,150 | 6,200 | 5,870 | 6,050 | 113,600 | 2,016.67 |
| 2001-06-27 | 6,350 | 6,350 | 6,190 | 6,290 | 13,100 | 2,096.67 |
| 2001-06-26 | 6,230 | 6,500 | 6,230 | 6,500 | 19,600 | 2,166.67 |
| 2001-06-25 | 6,500 | 6,550 | 6,250 | 6,250 | 24,000 | 2,083.33 |
| 2001-06-22 | 6,400 | 6,500 | 6,310 | 6,500 | 77,300 | 2,166.67 |
| 2001-06-21 | 6,200 | 6,300 | 6,140 | 6,300 | 28,900 | 2,100 |
| 2001-06-20 | 6,200 | 6,250 | 6,100 | 6,140 | 23,200 | 2,046.67 |
| 2001-06-19 | 6,270 | 6,360 | 6,100 | 6,160 | 32,900 | 2,053.33 |
| 2001-06-18 | 6,300 | 6,300 | 6,180 | 6,280 | 27,800 | 2,093.33 |
| 2001-06-15 | 6,320 | 6,500 | 6,300 | 6,500 | 24,300 | 2,166.67 |
| 2001-06-14 | 6,300 | 6,400 | 6,280 | 6,320 | 25,200 | 2,106.67 |
| 2001-06-13 | 6,290 | 6,440 | 6,290 | 6,340 | 58,100 | 2,113.33 |
| 2001-06-12 | 6,300 | 6,400 | 6,210 | 6,280 | 30,700 | 2,093.33 |
| 2001-06-11 | 6,640 | 6,640 | 6,250 | 6,350 | 32,800 | 2,116.67 |
| 2001-06-08 | 6,500 | 6,500 | 6,450 | 6,450 | 74,300 | 2,150 |
| 2001-06-07 | 6,150 | 6,270 | 6,100 | 6,200 | 131,200 | 2,066.67 |
| 2001-06-06 | 6,500 | 6,590 | 6,340 | 6,350 | 95,700 | 2,116.67 |
| 2001-06-05 | 6,500 | 6,520 | 6,250 | 6,390 | 45,000 | 2,130 |
| 2001-06-04 | 6,610 | 6,750 | 6,400 | 6,570 | 43,000 | 2,190 |
| 2001-06-01 | 6,900 | 6,900 | 6,670 | 6,670 | 23,400 | 2,223.33 |
| 2001-05-31 | 6,760 | 7,060 | 6,700 | 6,880 | 110,800 | 2,293.33 |
| 2001-05-30 | 6,500 | 6,800 | 6,450 | 6,790 | 103,000 | 2,263.33 |
| 2001-05-29 | 6,550 | 6,580 | 6,500 | 6,500 | 53,600 | 2,166.67 |
| 2001-05-28 | 6,500 | 6,800 | 6,500 | 6,600 | 134,100 | 2,200 |
| 2001-05-25 | 6,500 | 6,550 | 6,400 | 6,480 | 98,800 | 2,160 |
| 2001-05-24 | 6,340 | 6,500 | 6,300 | 6,410 | 145,500 | 2,136.67 |
| 2001-05-23 | 5,730 | 5,950 | 5,730 | 5,840 | 45,700 | 1,946.67 |
| 2001-05-22 | 5,800 | 5,850 | 5,700 | 5,720 | 87,900 | 1,906.67 |
| 2001-05-21 | 5,890 | 6,040 | 5,880 | 5,900 | 47,300 | 1,966.67 |
| 2001-05-18 | 5,960 | 6,000 | 5,900 | 5,900 | 78,100 | 1,966.67 |
| 2001-05-17 | 6,100 | 6,100 | 6,000 | 6,050 | 23,900 | 2,016.67 |
| 2001-05-16 | 6,240 | 6,240 | 5,900 | 6,100 | 67,800 | 2,033.33 |
| 2001-05-15 | 6,100 | 6,280 | 6,080 | 6,280 | 40,200 | 2,093.33 |
| 2001-05-14 | 6,150 | 6,230 | 6,100 | 6,150 | 28,500 | 2,050 |
| 2001-05-11 | 6,300 | 6,350 | 6,200 | 6,200 | 33,300 | 2,066.67 |
| 2001-05-10 | 6,300 | 6,390 | 6,280 | 6,360 | 57,500 | 2,120 |
| 2001-05-09 | 6,200 | 6,240 | 6,150 | 6,230 | 95,500 | 2,076.67 |
| 2001-05-08 | 6,200 | 6,200 | 6,090 | 6,190 | 55,900 | 2,063.33 |
| 2001-05-07 | 6,000 | 6,150 | 5,950 | 6,120 | 105,100 | 2,040 |
| 2001-05-02 | 6,000 | 6,000 | 5,900 | 5,900 | 19,900 | 1,966.67 |
| 2001-05-01 | 5,850 | 6,010 | 5,850 | 6,000 | 50,100 | 2,000 |
| 2001-04-27 | 5,850 | 6,000 | 5,830 | 5,850 | 19,400 | 1,950 |
| 2001-04-26 | 5,850 | 5,980 | 5,850 | 5,900 | 35,700 | 1,966.67 |
| 2001-04-25 | 6,060 | 6,170 | 5,950 | 6,120 | 151,500 | 2,040 |
| 2001-04-24 | 5,550 | 5,650 | 5,550 | 5,560 | 51,200 | 1,853.33 |
| 2001-04-23 | 5,650 | 5,690 | 5,600 | 5,600 | 15,000 | 1,866.67 |
| 2001-04-20 | 5,600 | 5,700 | 5,480 | 5,700 | 33,600 | 1,900 |
| 2001-04-19 | 5,250 | 5,670 | 5,250 | 5,650 | 67,600 | 1,883.33 |
| 2001-04-18 | 5,180 | 5,220 | 5,080 | 5,220 | 18,200 | 1,740 |
| 2001-04-17 | 5,040 | 5,200 | 5,000 | 5,200 | 9,100 | 1,733.33 |
| 2001-04-16 | 5,000 | 5,060 | 5,000 | 5,030 | 17,900 | 1,676.67 |
| 2001-04-13 | 5,000 | 5,050 | 4,900 | 4,900 | 22,400 | 1,633.33 |
| 2001-04-12 | 4,970 | 5,050 | 4,900 | 5,000 | 22,300 | 1,666.67 |
| 2001-04-11 | 4,960 | 5,100 | 4,950 | 4,950 | 33,800 | 1,650 |
| 2001-04-10 | 5,000 | 5,080 | 4,860 | 5,060 | 33,900 | 1,686.67 |
| 2001-04-09 | 5,250 | 5,250 | 5,010 | 5,010 | 20,000 | 1,670 |
| 2001-04-06 | 5,200 | 5,200 | 5,120 | 5,150 | 11,300 | 1,716.67 |
| 2001-04-05 | 5,200 | 5,270 | 5,120 | 5,170 | 27,700 | 1,723.33 |
| 2001-04-04 | 5,080 | 5,100 | 5,000 | 5,000 | 20,900 | 1,666.67 |
| 2001-04-03 | 5,000 | 5,130 | 5,000 | 5,100 | 20,500 | 1,700 |
| 2001-04-02 | 5,050 | 5,100 | 4,950 | 5,100 | 16,300 | 1,700 |
| 2001-03-30 | 5,100 | 5,100 | 5,000 | 5,000 | 39,500 | 1,666.67 |
| 2001-03-29 | 5,030 | 5,100 | 5,020 | 5,090 | 26,500 | 1,696.67 |
| 2001-03-28 | 5,000 | 5,090 | 4,850 | 4,930 | 72,300 | 1,643.33 |
| 2001-03-27 | 5,110 | 5,150 | 5,000 | 5,100 | 41,200 | 1,700 |
| 2001-03-26 | 4,900 | 5,200 | 4,850 | 5,200 | 51,800 | 1,733.33 |
| 2001-03-23 | 4,540 | 4,850 | 4,540 | 4,720 | 40,400 | 1,573.33 |
| 2001-03-22 | 4,500 | 4,650 | 4,400 | 4,500 | 73,300 | 1,500 |
| 2001-03-21 | 4,310 | 4,500 | 4,260 | 4,500 | 50,800 | 1,500 |
| 2001-03-19 | 4,430 | 4,430 | 4,200 | 4,260 | 17,900 | 1,420 |
| 2001-03-16 | 4,420 | 4,460 | 4,320 | 4,380 | 29,800 | 1,460 |
| 2001-03-15 | 4,500 | 4,500 | 4,290 | 4,470 | 51,000 | 1,490 |
| 2001-03-14 | 4,580 | 4,580 | 4,510 | 4,520 | 8,000 | 1,506.67 |
| 2001-03-13 | 4,500 | 4,600 | 4,400 | 4,590 | 23,100 | 1,530 |
| 2001-03-12 | 4,700 | 4,700 | 4,510 | 4,590 | 22,700 | 1,530 |
| 2001-03-09 | 4,580 | 4,600 | 4,550 | 4,600 | 29,100 | 1,533.33 |
| 2001-03-08 | 4,510 | 4,580 | 4,510 | 4,550 | 39,000 | 1,516.67 |
| 2001-03-07 | 4,590 | 4,600 | 4,500 | 4,510 | 48,700 | 1,503.33 |
| 2001-03-06 | 4,490 | 4,550 | 4,350 | 4,440 | 55,400 | 1,480 |
| 2001-03-05 | 4,750 | 4,760 | 4,480 | 4,480 | 23,700 | 1,493.33 |
| 2001-03-02 | 4,800 | 4,870 | 4,780 | 4,800 | 33,400 | 1,600 |
| 2001-03-01 | 4,800 | 4,910 | 4,770 | 4,870 | 16,900 | 1,623.33 |
| 2001-02-28 | 4,760 | 4,820 | 4,760 | 4,810 | 23,300 | 1,603.33 |
| 2001-02-27 | 4,950 | 4,980 | 4,720 | 4,760 | 56,800 | 1,586.67 |
| 2001-02-26 | 5,050 | 5,140 | 4,950 | 4,950 | 23,700 | 1,650 |
| 2001-02-23 | 5,000 | 5,190 | 5,000 | 5,150 | 27,400 | 1,716.67 |
| 2001-02-22 | 5,080 | 5,130 | 5,020 | 5,080 | 11,200 | 1,693.33 |
| 2001-02-21 | 5,300 | 5,400 | 5,060 | 5,150 | 51,200 | 1,716.67 |
| 2001-02-20 | 5,200 | 5,400 | 5,200 | 5,400 | 19,500 | 1,800 |
| 2001-02-19 | 5,340 | 5,350 | 5,190 | 5,200 | 9,300 | 1,733.33 |
| 2001-02-16 | 5,300 | 5,300 | 5,250 | 5,260 | 10,400 | 1,753.33 |
| 2001-02-15 | 5,270 | 5,330 | 5,250 | 5,300 | 8,000 | 1,766.67 |
| 2001-02-14 | 5,310 | 5,390 | 5,200 | 5,290 | 9,000 | 1,763.33 |
| 2001-02-13 | 5,500 | 5,500 | 5,300 | 5,300 | 25,800 | 1,766.67 |
| 2001-02-09 | 5,330 | 5,400 | 5,320 | 5,400 | 7,400 | 1,800 |
| 2001-02-08 | 5,420 | 5,440 | 5,320 | 5,320 | 15,100 | 1,773.33 |
| 2001-02-07 | 5,340 | 5,440 | 5,320 | 5,330 | 14,200 | 1,776.67 |
| 2001-02-06 | 5,450 | 5,500 | 5,370 | 5,410 | 8,400 | 1,803.33 |
| 2001-02-05 | 5,480 | 5,520 | 5,400 | 5,450 | 26,900 | 1,816.67 |
| 2001-02-02 | 5,500 | 5,830 | 5,500 | 5,680 | 43,400 | 1,893.33 |
| 2001-02-01 | 5,450 | 5,510 | 5,330 | 5,460 | 25,700 | 1,820 |
| 2001-01-31 | 5,380 | 5,380 | 5,320 | 5,350 | 4,800 | 1,783.33 |
| 2001-01-30 | 5,400 | 5,450 | 5,250 | 5,450 | 43,800 | 1,816.67 |
| 2001-01-29 | 5,400 | 5,470 | 5,400 | 5,470 | 1,800 | 1,823.33 |
| 2001-01-26 | 5,450 | 5,520 | 5,370 | 5,500 | 16,900 | 1,833.33 |
| 2001-01-25 | 5,230 | 5,400 | 5,150 | 5,400 | 19,200 | 1,800 |
| 2001-01-24 | 5,500 | 5,530 | 5,330 | 5,430 | 9,900 | 1,810 |
| 2001-01-23 | 5,300 | 5,550 | 5,300 | 5,540 | 10,600 | 1,846.67 |
| 2001-01-22 | 5,680 | 5,680 | 5,370 | 5,380 | 6,700 | 1,793.33 |
| 2001-01-19 | 5,470 | 5,680 | 5,360 | 5,680 | 34,100 | 1,893.33 |
| 2001-01-18 | 5,400 | 5,700 | 5,350 | 5,700 | 26,100 | 1,900 |
| 2001-01-17 | 5,300 | 5,390 | 5,100 | 5,340 | 26,300 | 1,780 |
| 2001-01-16 | 5,000 | 5,300 | 5,000 | 5,300 | 42,400 | 1,766.67 |
| 2001-01-15 | 5,150 | 5,300 | 5,050 | 5,050 | 13,800 | 1,683.33 |
| 2001-01-12 | 5,100 | 5,280 | 5,100 | 5,150 | 14,900 | 1,716.67 |
| 2001-01-11 | 5,650 | 5,750 | 5,250 | 5,300 | 14,000 | 1,766.67 |
| 2001-01-10 | 5,930 | 5,930 | 5,640 | 5,700 | 23,600 | 1,900 |
| 2001-01-09 | 5,640 | 5,700 | 5,600 | 5,630 | 4,600 | 1,876.67 |
| 2001-01-05 | 6,090 | 6,090 | 5,900 | 5,940 | 8,000 | 1,980 |
| 2001-01-04 | 5,760 | 5,900 | 5,690 | 5,690 | 1,700 | 1,896.67 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
