8336 (株)武蔵野銀行 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 | 3,800 | 3,980 | 3,800 | 3,980 | 12,000 | 3,980 |
| 2001-12-27 | 3,650 | 3,800 | 3,560 | 3,770 | 14,400 | 3,770 |
| 2001-12-26 | 3,700 | 3,750 | 3,530 | 3,670 | 25,200 | 3,670 |
| 2001-12-25 | 3,800 | 3,800 | 3,600 | 3,700 | 21,700 | 3,700 |
| 2001-12-21 | 3,820 | 3,850 | 3,780 | 3,800 | 14,300 | 3,800 |
| 2001-12-20 | 4,000 | 4,000 | 3,790 | 3,830 | 39,000 | 3,830 |
| 2001-12-19 | 4,010 | 4,010 | 3,890 | 3,960 | 15,200 | 3,960 |
| 2001-12-18 | 3,950 | 4,080 | 3,940 | 4,080 | 25,700 | 4,080 |
| 2001-12-17 | 4,070 | 4,120 | 4,000 | 4,020 | 12,900 | 4,020 |
| 2001-12-14 | 4,100 | 4,150 | 4,090 | 4,150 | 39,000 | 4,150 |
| 2001-12-13 | 4,160 | 4,200 | 4,130 | 4,200 | 6,100 | 4,200 |
| 2001-12-12 | 4,200 | 4,200 | 4,150 | 4,200 | 9,500 | 4,200 |
| 2001-12-11 | 4,200 | 4,200 | 4,130 | 4,200 | 16,700 | 4,200 |
| 2001-12-10 | 4,200 | 4,200 | 4,150 | 4,200 | 5,200 | 4,200 |
| 2001-12-07 | 4,270 | 4,270 | 4,220 | 4,270 | 8,800 | 4,270 |
| 2001-12-06 | 4,250 | 4,280 | 4,250 | 4,260 | 7,000 | 4,260 |
| 2001-12-05 | 4,190 | 4,200 | 4,180 | 4,200 | 6,800 | 4,200 |
| 2001-12-04 | 4,210 | 4,210 | 4,150 | 4,190 | 16,100 | 4,190 |
| 2001-12-03 | 4,180 | 4,190 | 4,150 | 4,180 | 7,200 | 4,180 |
| 2001-11-30 | 4,200 | 4,200 | 4,160 | 4,170 | 9,500 | 4,170 |
| 2001-11-29 | 4,190 | 4,230 | 4,150 | 4,190 | 5,100 | 4,190 |
| 2001-11-28 | 4,200 | 4,200 | 4,190 | 4,190 | 1,700 | 4,190 |
| 2001-11-27 | 4,250 | 4,250 | 4,180 | 4,200 | 6,000 | 4,200 |
| 2001-11-26 | 4,240 | 4,250 | 4,210 | 4,250 | 6,700 | 4,250 |
| 2001-11-22 | 4,200 | 4,250 | 4,190 | 4,250 | 10,200 | 4,250 |
| 2001-11-21 | 4,260 | 4,260 | 4,200 | 4,200 | 3,900 | 4,200 |
| 2001-11-20 | 4,400 | 4,400 | 4,160 | 4,160 | 18,200 | 4,160 |
| 2001-11-19 | 4,290 | 4,320 | 4,280 | 4,300 | 9,000 | 4,300 |
| 2001-11-16 | 4,280 | 4,300 | 4,250 | 4,300 | 6,100 | 4,300 |
| 2001-11-15 | 4,220 | 4,300 | 4,200 | 4,300 | 8,900 | 4,300 |
| 2001-11-14 | 4,270 | 4,300 | 4,150 | 4,220 | 12,600 | 4,220 |
| 2001-11-13 | 4,170 | 4,270 | 4,170 | 4,270 | 4,300 | 4,270 |
| 2001-11-12 | 4,200 | 4,250 | 4,180 | 4,240 | 4,300 | 4,240 |
| 2001-11-09 | 4,290 | 4,290 | 4,200 | 4,200 | 3,000 | 4,200 |
| 2001-11-08 | 4,280 | 4,300 | 4,230 | 4,300 | 3,300 | 4,300 |
| 2001-11-07 | 4,230 | 4,290 | 4,190 | 4,220 | 9,700 | 4,220 |
| 2001-11-06 | 4,300 | 4,300 | 4,150 | 4,230 | 29,800 | 4,230 |
| 2001-11-05 | 4,280 | 4,300 | 4,250 | 4,300 | 7,900 | 4,300 |
| 2001-11-02 | 4,300 | 4,300 | 4,180 | 4,180 | 12,800 | 4,180 |
| 2001-11-01 | 4,280 | 4,280 | 4,170 | 4,240 | 14,600 | 4,240 |
| 2001-10-31 | 4,250 | 4,280 | 4,220 | 4,280 | 7,600 | 4,280 |
| 2001-10-30 | 4,240 | 4,300 | 4,210 | 4,300 | 7,800 | 4,300 |
| 2001-10-29 | 4,380 | 4,380 | 4,280 | 4,280 | 5,300 | 4,280 |
| 2001-10-26 | 4,400 | 4,410 | 4,330 | 4,400 | 13,800 | 4,400 |
| 2001-10-25 | 4,390 | 4,400 | 4,360 | 4,400 | 15,900 | 4,400 |
| 2001-10-24 | 4,310 | 4,400 | 4,300 | 4,380 | 21,500 | 4,380 |
| 2001-10-23 | 4,270 | 4,300 | 4,250 | 4,300 | 7,000 | 4,300 |
| 2001-10-22 | 4,280 | 4,280 | 4,180 | 4,220 | 14,800 | 4,220 |
| 2001-10-19 | 4,150 | 4,180 | 4,140 | 4,180 | 3,500 | 4,180 |
| 2001-10-18 | 4,280 | 4,280 | 4,150 | 4,180 | 17,800 | 4,180 |
| 2001-10-17 | 4,270 | 4,280 | 4,210 | 4,280 | 3,500 | 4,280 |
| 2001-10-16 | 4,300 | 4,330 | 4,250 | 4,280 | 5,700 | 4,280 |
| 2001-10-15 | 4,300 | 4,300 | 4,250 | 4,300 | 4,500 | 4,300 |
| 2001-10-12 | 4,310 | 4,380 | 4,270 | 4,380 | 9,700 | 4,380 |
| 2001-10-11 | 4,400 | 4,400 | 4,260 | 4,290 | 8,100 | 4,290 |
| 2001-10-10 | 4,360 | 4,400 | 4,300 | 4,400 | 6,100 | 4,400 |
| 2001-10-09 | 4,370 | 4,370 | 4,310 | 4,350 | 5,300 | 4,350 |
| 2001-10-05 | 4,410 | 4,420 | 4,350 | 4,420 | 9,200 | 4,420 |
| 2001-10-04 | 4,400 | 4,440 | 4,300 | 4,440 | 9,800 | 4,440 |
| 2001-10-03 | 4,450 | 4,460 | 4,340 | 4,440 | 13,400 | 4,440 |
| 2001-10-02 | 4,410 | 4,430 | 4,380 | 4,430 | 19,100 | 4,430 |
| 2001-10-01 | 4,370 | 4,420 | 4,350 | 4,390 | 27,300 | 4,390 |
| 2001-09-28 | 4,400 | 4,440 | 4,340 | 4,420 | 14,400 | 4,420 |
| 2001-09-27 | 4,300 | 4,400 | 4,290 | 4,400 | 19,600 | 4,400 |
| 2001-09-26 | 4,250 | 4,300 | 4,250 | 4,290 | 16,000 | 4,290 |
| 2001-09-25 | 4,300 | 4,300 | 4,230 | 4,230 | 12,400 | 4,230 |
| 2001-09-21 | 4,350 | 4,400 | 4,300 | 4,300 | 32,700 | 4,300 |
| 2001-09-20 | 4,140 | 4,450 | 4,100 | 4,450 | 51,700 | 4,450 |
| 2001-09-19 | 4,070 | 4,140 | 4,070 | 4,130 | 8,600 | 4,130 |
| 2001-09-18 | 4,100 | 4,100 | 4,070 | 4,070 | 7,200 | 4,070 |
| 2001-09-17 | 4,050 | 4,070 | 4,000 | 4,010 | 5,900 | 4,010 |
| 2001-09-14 | 4,050 | 4,050 | 3,990 | 4,050 | 21,200 | 4,050 |
| 2001-09-13 | 3,990 | 4,050 | 3,970 | 4,050 | 5,700 | 4,050 |
| 2001-09-12 | 3,960 | 3,990 | 3,910 | 3,990 | 3,200 | 3,990 |
| 2001-09-11 | 4,020 | 4,030 | 4,010 | 4,010 | 4,900 | 4,010 |
| 2001-09-10 | 4,070 | 4,070 | 4,020 | 4,020 | 4,000 | 4,020 |
| 2001-09-07 | 4,100 | 4,100 | 4,030 | 4,070 | 2,400 | 4,070 |
| 2001-09-06 | 4,050 | 4,100 | 4,050 | 4,100 | 4,800 | 4,100 |
| 2001-09-05 | 4,080 | 4,100 | 4,040 | 4,100 | 9,000 | 4,100 |
| 2001-09-04 | 4,100 | 4,120 | 4,060 | 4,100 | 10,700 | 4,100 |
| 2001-09-03 | 4,130 | 4,140 | 4,060 | 4,080 | 14,800 | 4,080 |
| 2001-08-31 | 4,130 | 4,160 | 4,100 | 4,130 | 8,400 | 4,130 |
| 2001-08-30 | 4,090 | 4,160 | 4,080 | 4,160 | 8,900 | 4,160 |
| 2001-08-29 | 4,180 | 4,180 | 4,100 | 4,100 | 9,200 | 4,100 |
| 2001-08-28 | 4,150 | 4,190 | 4,120 | 4,190 | 7,100 | 4,190 |
| 2001-08-27 | 4,120 | 4,170 | 4,120 | 4,160 | 7,700 | 4,160 |
| 2001-08-24 | 4,180 | 4,180 | 4,140 | 4,140 | 1,500 | 4,140 |
| 2001-08-23 | 4,110 | 4,180 | 4,100 | 4,180 | 4,400 | 4,180 |
| 2001-08-22 | 4,200 | 4,220 | 4,100 | 4,100 | 7,400 | 4,100 |
| 2001-08-21 | 4,210 | 4,210 | 4,110 | 4,200 | 14,500 | 4,200 |
| 2001-08-20 | 4,130 | 4,160 | 4,110 | 4,110 | 17,500 | 4,110 |
| 2001-08-17 | 4,190 | 4,190 | 4,130 | 4,130 | 5,200 | 4,130 |
| 2001-08-16 | 4,180 | 4,200 | 4,140 | 4,140 | 4,000 | 4,140 |
| 2001-08-15 | 4,180 | 4,180 | 4,170 | 4,170 | 2,500 | 4,170 |
| 2001-08-14 | 4,150 | 4,230 | 4,150 | 4,170 | 2,500 | 4,170 |
| 2001-08-13 | 4,210 | 4,210 | 4,140 | 4,140 | 1,500 | 4,140 |
| 2001-08-10 | 4,120 | 4,170 | 4,120 | 4,170 | 1,100 | 4,170 |
| 2001-08-09 | 4,150 | 4,160 | 4,120 | 4,120 | 2,400 | 4,120 |
| 2001-08-08 | 4,200 | 4,250 | 4,200 | 4,240 | 500 | 4,240 |
| 2001-08-07 | 4,250 | 4,290 | 4,200 | 4,270 | 3,100 | 4,270 |
| 2001-08-06 | 4,160 | 4,300 | 4,160 | 4,300 | 1,500 | 4,300 |
| 2001-08-03 | 4,300 | 4,310 | 4,260 | 4,260 | 1,300 | 4,260 |
| 2001-08-02 | 4,340 | 4,350 | 4,320 | 4,330 | 11,000 | 4,330 |
| 2001-08-01 | 4,350 | 4,350 | 4,320 | 4,340 | 6,300 | 4,340 |
| 2001-07-31 | 4,300 | 4,300 | 4,270 | 4,300 | 3,000 | 4,300 |
| 2001-07-30 | 4,270 | 4,270 | 4,260 | 4,260 | 1,200 | 4,260 |
| 2001-07-27 | 4,300 | 4,300 | 4,250 | 4,270 | 1,500 | 4,270 |
| 2001-07-26 | 4,250 | 4,320 | 4,250 | 4,320 | 1,800 | 4,320 |
| 2001-07-25 | 4,360 | 4,360 | 4,280 | 4,350 | 9,200 | 4,350 |
| 2001-07-24 | 4,350 | 4,360 | 4,300 | 4,360 | 8,200 | 4,360 |
| 2001-07-23 | 4,330 | 4,350 | 4,300 | 4,330 | 9,700 | 4,330 |
| 2001-07-19 | 4,120 | 4,300 | 4,120 | 4,300 | 5,900 | 4,300 |
| 2001-07-18 | 4,190 | 4,190 | 4,140 | 4,140 | 5,500 | 4,140 |
| 2001-07-17 | 4,100 | 4,130 | 4,100 | 4,110 | 2,800 | 4,110 |
| 2001-07-16 | 4,070 | 4,130 | 4,070 | 4,090 | 3,500 | 4,090 |
| 2001-07-13 | 4,060 | 4,070 | 4,060 | 4,070 | 600 | 4,070 |
| 2001-07-12 | 4,070 | 4,070 | 4,040 | 4,070 | 2,300 | 4,070 |
| 2001-07-11 | 4,070 | 4,100 | 4,020 | 4,060 | 2,800 | 4,060 |
| 2001-07-10 | 4,060 | 4,080 | 4,020 | 4,080 | 5,400 | 4,080 |
| 2001-07-09 | 4,120 | 4,120 | 4,070 | 4,080 | 3,800 | 4,080 |
| 2001-07-06 | 4,190 | 4,190 | 4,130 | 4,130 | 1,700 | 4,130 |
| 2001-07-05 | 4,150 | 4,200 | 4,140 | 4,200 | 2,900 | 4,200 |
| 2001-07-04 | 4,190 | 4,210 | 4,190 | 4,200 | 1,100 | 4,200 |
| 2001-07-03 | 4,300 | 4,300 | 4,200 | 4,200 | 6,300 | 4,200 |
| 2001-07-02 | 4,350 | 4,350 | 4,120 | 4,250 | 10,300 | 4,250 |
| 2001-06-29 | 4,280 | 4,370 | 4,280 | 4,350 | 8,200 | 4,350 |
| 2001-06-28 | 4,240 | 4,330 | 4,240 | 4,330 | 7,000 | 4,330 |
| 2001-06-27 | 4,240 | 4,290 | 4,240 | 4,240 | 5,300 | 4,240 |
| 2001-06-26 | 4,140 | 4,240 | 4,140 | 4,240 | 3,800 | 4,240 |
| 2001-06-25 | 4,160 | 4,220 | 4,080 | 4,080 | 7,100 | 4,080 |
| 2001-06-22 | 4,160 | 4,210 | 4,160 | 4,200 | 18,500 | 4,200 |
| 2001-06-21 | 4,180 | 4,200 | 4,150 | 4,160 | 7,900 | 4,160 |
| 2001-06-20 | 4,200 | 4,200 | 4,150 | 4,180 | 7,900 | 4,180 |
| 2001-06-19 | 4,140 | 4,180 | 4,120 | 4,180 | 5,700 | 4,180 |
| 2001-06-18 | 4,090 | 4,140 | 4,070 | 4,070 | 2,800 | 4,070 |
| 2001-06-15 | 4,110 | 4,110 | 4,080 | 4,080 | 4,100 | 4,080 |
| 2001-06-14 | 4,100 | 4,110 | 4,100 | 4,110 | 700 | 4,110 |
| 2001-06-13 | 4,120 | 4,150 | 4,100 | 4,110 | 4,900 | 4,110 |
| 2001-06-12 | 4,160 | 4,180 | 4,120 | 4,120 | 13,800 | 4,120 |
| 2001-06-11 | 4,200 | 4,230 | 4,170 | 4,170 | 1,100 | 4,170 |
| 2001-06-08 | 4,290 | 4,290 | 4,150 | 4,160 | 38,800 | 4,160 |
| 2001-06-07 | 4,190 | 4,240 | 4,150 | 4,150 | 1,800 | 4,150 |
| 2001-06-06 | 4,280 | 4,300 | 4,280 | 4,290 | 2,700 | 4,290 |
| 2001-06-05 | 4,280 | 4,290 | 4,240 | 4,270 | 5,200 | 4,270 |
| 2001-06-04 | 4,280 | 4,280 | 4,230 | 4,280 | 7,000 | 4,280 |
| 2001-06-01 | 4,220 | 4,230 | 4,160 | 4,230 | 2,600 | 4,230 |
| 2001-05-31 | 4,170 | 4,190 | 4,170 | 4,180 | 2,000 | 4,180 |
| 2001-05-30 | 4,160 | 4,220 | 4,150 | 4,160 | 2,400 | 4,160 |
| 2001-05-29 | 4,180 | 4,180 | 4,150 | 4,160 | 1,200 | 4,160 |
| 2001-05-28 | 4,170 | 4,220 | 4,170 | 4,180 | 1,300 | 4,180 |
| 2001-05-25 | 4,150 | 4,220 | 4,150 | 4,220 | 700 | 4,220 |
| 2001-05-24 | 4,230 | 4,230 | 4,150 | 4,150 | 4,100 | 4,150 |
| 2001-05-23 | 4,350 | 4,400 | 4,240 | 4,240 | 4,200 | 4,240 |
| 2001-05-22 | 4,350 | 4,390 | 4,350 | 4,350 | 9,600 | 4,350 |
| 2001-05-21 | 4,310 | 4,400 | 4,310 | 4,350 | 6,800 | 4,350 |
| 2001-05-18 | 4,270 | 4,380 | 4,270 | 4,370 | 11,200 | 4,370 |
| 2001-05-17 | 4,250 | 4,280 | 4,230 | 4,270 | 3,100 | 4,270 |
| 2001-05-16 | 4,240 | 4,280 | 4,230 | 4,230 | 4,100 | 4,230 |
| 2001-05-15 | 4,230 | 4,230 | 4,230 | 4,230 | 2,200 | 4,230 |
| 2001-05-14 | 4,400 | 4,400 | 4,230 | 4,230 | 2,200 | 4,230 |
| 2001-05-11 | 4,290 | 4,300 | 4,260 | 4,280 | 1,300 | 4,280 |
| 2001-05-10 | 4,300 | 4,300 | 4,290 | 4,300 | 1,200 | 4,300 |
| 2001-05-09 | 4,420 | 4,430 | 4,280 | 4,300 | 4,400 | 4,300 |
| 2001-05-08 | 4,400 | 4,470 | 4,400 | 4,470 | 1,500 | 4,470 |
| 2001-05-07 | 4,460 | 4,460 | 4,410 | 4,410 | 2,500 | 4,410 |
| 2001-05-02 | 4,480 | 4,480 | 4,410 | 4,410 | 8,500 | 4,410 |
| 2001-05-01 | 4,300 | 4,480 | 4,260 | 4,480 | 4,400 | 4,480 |
| 2001-04-27 | 4,290 | 4,290 | 4,200 | 4,200 | 4,200 | 4,200 |
| 2001-04-26 | 4,370 | 4,370 | 4,200 | 4,200 | 5,400 | 4,200 |
| 2001-04-25 | 4,280 | 4,380 | 4,250 | 4,250 | 3,100 | 4,250 |
| 2001-04-24 | 4,430 | 4,430 | 4,320 | 4,430 | 4,000 | 4,430 |
| 2001-04-23 | 4,430 | 4,450 | 4,250 | 4,330 | 7,600 | 4,330 |
| 2001-04-20 | 4,400 | 4,440 | 4,400 | 4,430 | 10,400 | 4,430 |
| 2001-04-19 | 4,380 | 4,430 | 4,380 | 4,400 | 5,400 | 4,400 |
| 2001-04-18 | 4,380 | 4,380 | 4,330 | 4,380 | 10,600 | 4,380 |
| 2001-04-17 | 4,150 | 4,210 | 4,150 | 4,210 | 1,000 | 4,210 |
| 2001-04-16 | 4,110 | 4,150 | 4,110 | 4,150 | 600 | 4,150 |
| 2001-04-13 | 4,190 | 4,240 | 4,080 | 4,080 | 4,100 | 4,080 |
| 2001-04-12 | 4,200 | 4,250 | 4,200 | 4,240 | 1,600 | 4,240 |
| 2001-04-11 | 4,200 | 4,200 | 4,080 | 4,200 | 6,400 | 4,200 |
| 2001-04-10 | 4,330 | 4,330 | 4,150 | 4,150 | 5,200 | 4,150 |
| 2001-04-09 | 4,320 | 4,320 | 4,280 | 4,280 | 2,300 | 4,280 |
| 2001-04-06 | 4,280 | 4,410 | 4,280 | 4,400 | 1,900 | 4,400 |
| 2001-04-05 | 4,400 | 4,400 | 4,330 | 4,330 | 5,900 | 4,330 |
| 2001-04-04 | 4,420 | 4,500 | 4,400 | 4,400 | 10,000 | 4,400 |
| 2001-04-03 | 4,400 | 4,500 | 4,350 | 4,500 | 14,800 | 4,500 |
| 2001-04-02 | 4,300 | 4,350 | 4,200 | 4,200 | 4,200 | 4,200 |
| 2001-03-30 | 4,520 | 4,520 | 4,350 | 4,350 | 6,700 | 4,350 |
| 2001-03-29 | 4,600 | 4,600 | 4,400 | 4,470 | 5,900 | 4,470 |
| 2001-03-28 | 4,490 | 4,600 | 4,380 | 4,600 | 8,200 | 4,600 |
| 2001-03-27 | 4,500 | 4,570 | 4,500 | 4,570 | 11,700 | 4,570 |
| 2001-03-26 | 4,200 | 4,550 | 4,200 | 4,550 | 20,700 | 4,550 |
| 2001-03-23 | 4,270 | 4,350 | 4,240 | 4,290 | 8,500 | 4,290 |
| 2001-03-22 | 4,390 | 4,400 | 4,260 | 4,260 | 12,100 | 4,260 |
| 2001-03-21 | 4,250 | 4,400 | 4,250 | 4,400 | 20,800 | 4,400 |
| 2001-03-19 | 4,070 | 4,190 | 4,050 | 4,140 | 2,600 | 4,140 |
| 2001-03-16 | 4,200 | 4,200 | 4,130 | 4,130 | 2,000 | 4,130 |
| 2001-03-15 | 4,040 | 4,200 | 3,980 | 4,200 | 6,700 | 4,200 |
| 2001-03-14 | 4,060 | 4,100 | 4,030 | 4,040 | 2,400 | 4,040 |
| 2001-03-13 | 4,070 | 4,130 | 4,010 | 4,010 | 5,700 | 4,010 |
| 2001-03-12 | 4,050 | 4,190 | 4,050 | 4,060 | 3,100 | 4,060 |
| 2001-03-09 | 4,130 | 4,190 | 4,130 | 4,190 | 20,900 | 4,190 |
| 2001-03-08 | 4,090 | 4,180 | 4,090 | 4,180 | 2,500 | 4,180 |
| 2001-03-07 | 4,110 | 4,120 | 4,090 | 4,090 | 1,000 | 4,090 |
| 2001-03-06 | 4,030 | 4,130 | 4,030 | 4,130 | 2,800 | 4,130 |
| 2001-03-05 | 4,040 | 4,050 | 4,040 | 4,040 | 900 | 4,040 |
| 2001-03-02 | 4,130 | 4,130 | 4,050 | 4,050 | 10,200 | 4,050 |
| 2001-03-01 | 4,100 | 4,180 | 4,050 | 4,050 | 6,200 | 4,050 |
| 2001-02-28 | 4,030 | 4,160 | 4,030 | 4,100 | 5,100 | 4,100 |
| 2001-02-27 | 4,090 | 4,100 | 4,090 | 4,100 | 2,000 | 4,100 |
| 2001-02-26 | 4,020 | 4,100 | 4,020 | 4,100 | 1,000 | 4,100 |
| 2001-02-23 | 4,100 | 4,100 | 4,000 | 4,020 | 10,000 | 4,020 |
| 2001-02-22 | 4,130 | 4,130 | 4,020 | 4,100 | 8,000 | 4,100 |
| 2001-02-21 | 4,150 | 4,190 | 4,080 | 4,120 | 9,800 | 4,120 |
| 2001-02-20 | 4,190 | 4,190 | 4,050 | 4,150 | 15,700 | 4,150 |
| 2001-02-19 | 4,080 | 4,100 | 4,060 | 4,100 | 1,200 | 4,100 |
| 2001-02-16 | 4,100 | 4,100 | 4,020 | 4,020 | 1,800 | 4,020 |
| 2001-02-15 | 4,070 | 4,100 | 4,010 | 4,100 | 1,700 | 4,100 |
| 2001-02-14 | 4,030 | 4,080 | 4,030 | 4,080 | 2,100 | 4,080 |
| 2001-02-13 | 4,000 | 4,030 | 4,000 | 4,030 | 1,800 | 4,030 |
| 2001-02-09 | 4,000 | 4,050 | 4,000 | 4,050 | 1,000 | 4,050 |
| 2001-02-08 | 4,000 | 4,050 | 4,000 | 4,030 | 3,700 | 4,030 |
| 2001-02-07 | 4,010 | 4,090 | 4,010 | 4,090 | 600 | 4,090 |
| 2001-02-06 | 4,100 | 4,110 | 4,050 | 4,050 | 2,000 | 4,050 |
| 2001-02-05 | 4,130 | 4,150 | 4,110 | 4,110 | 800 | 4,110 |
| 2001-02-02 | 4,190 | 4,200 | 4,150 | 4,180 | 6,300 | 4,180 |
| 2001-02-01 | 4,150 | 4,150 | 4,040 | 4,130 | 4,500 | 4,130 |
| 2001-01-31 | 4,160 | 4,180 | 4,100 | 4,100 | 3,600 | 4,100 |
| 2001-01-30 | 4,220 | 4,220 | 4,150 | 4,170 | 3,300 | 4,170 |
| 2001-01-29 | 4,300 | 4,300 | 4,210 | 4,210 | 600 | 4,210 |
| 2001-01-26 | 4,200 | 4,300 | 4,200 | 4,300 | 2,700 | 4,300 |
| 2001-01-25 | 4,200 | 4,200 | 4,200 | 4,200 | 600 | 4,200 |
| 2001-01-24 | 4,250 | 4,250 | 4,200 | 4,200 | 3,500 | 4,200 |
| 2001-01-23 | 4,330 | 4,330 | 4,200 | 4,200 | 3,900 | 4,200 |
| 2001-01-22 | 4,350 | 4,350 | 4,230 | 4,230 | 16,200 | 4,230 |
| 2001-01-19 | 4,250 | 4,320 | 4,200 | 4,200 | 6,600 | 4,200 |
| 2001-01-18 | 4,300 | 4,300 | 4,290 | 4,300 | 9,700 | 4,300 |
| 2001-01-17 | 4,210 | 4,290 | 4,210 | 4,250 | 1,200 | 4,250 |
| 2001-01-16 | 4,240 | 4,300 | 4,200 | 4,300 | 3,000 | 4,300 |
| 2001-01-15 | 4,290 | 4,290 | 4,250 | 4,250 | 1,100 | 4,250 |
| 2001-01-12 | 4,290 | 4,290 | 4,200 | 4,250 | 2,800 | 4,250 |
| 2001-01-11 | 4,250 | 4,300 | 4,190 | 4,300 | 2,000 | 4,300 |
| 2001-01-10 | 4,130 | 4,250 | 4,130 | 4,250 | 1,900 | 4,250 |
| 2001-01-09 | 4,150 | 4,170 | 4,150 | 4,170 | 2,100 | 4,170 |
| 2001-01-05 | 4,300 | 4,300 | 4,230 | 4,250 | 6,500 | 4,250 |
| 2001-01-04 | 4,250 | 4,250 | 4,160 | 4,220 | 4,300 | 4,220 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
