8337 (株)千葉興業銀行 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 | 760 | 790 | 760 | 790 | 18,700 | 790 |
| 2001-12-27 | 738 | 750 | 720 | 750 | 14,400 | 750 |
| 2001-12-26 | 750 | 764 | 743 | 743 | 15,400 | 743 |
| 2001-12-25 | 766 | 767 | 729 | 767 | 32,700 | 767 |
| 2001-12-21 | 779 | 779 | 737 | 767 | 19,600 | 767 |
| 2001-12-20 | 750 | 780 | 750 | 780 | 20,700 | 780 |
| 2001-12-19 | 749 | 751 | 747 | 751 | 21,800 | 751 |
| 2001-12-18 | 774 | 774 | 734 | 750 | 16,200 | 750 |
| 2001-12-17 | 750 | 750 | 739 | 744 | 9,200 | 744 |
| 2001-12-14 | 720 | 760 | 720 | 748 | 60,600 | 748 |
| 2001-12-13 | 768 | 769 | 761 | 765 | 5,000 | 765 |
| 2001-12-12 | 738 | 774 | 735 | 768 | 12,900 | 768 |
| 2001-12-11 | 737 | 739 | 737 | 737 | 7,700 | 737 |
| 2001-12-10 | 742 | 750 | 737 | 739 | 21,300 | 739 |
| 2001-12-07 | 745 | 747 | 741 | 742 | 4,600 | 742 |
| 2001-12-06 | 785 | 785 | 747 | 747 | 5,800 | 747 |
| 2001-12-05 | 749 | 749 | 736 | 745 | 17,700 | 745 |
| 2001-12-04 | 750 | 750 | 724 | 750 | 31,500 | 750 |
| 2001-12-03 | 735 | 735 | 702 | 711 | 17,800 | 711 |
| 2001-11-30 | 767 | 767 | 731 | 735 | 11,600 | 735 |
| 2001-11-29 | 780 | 781 | 757 | 767 | 14,200 | 767 |
| 2001-11-28 | 770 | 785 | 750 | 784 | 38,400 | 784 |
| 2001-11-27 | 810 | 810 | 800 | 810 | 9,900 | 810 |
| 2001-11-26 | 796 | 820 | 796 | 810 | 15,400 | 810 |
| 2001-11-22 | 825 | 825 | 790 | 790 | 26,200 | 790 |
| 2001-11-21 | 786 | 786 | 710 | 767 | 52,000 | 767 |
| 2001-11-20 | 812 | 812 | 780 | 780 | 8,600 | 780 |
| 2001-11-19 | 809 | 820 | 798 | 808 | 21,300 | 808 |
| 2001-11-16 | 840 | 840 | 815 | 819 | 23,300 | 819 |
| 2001-11-15 | 820 | 821 | 812 | 821 | 11,400 | 821 |
| 2001-11-14 | 845 | 845 | 821 | 821 | 6,600 | 821 |
| 2001-11-13 | 851 | 851 | 828 | 848 | 9,500 | 848 |
| 2001-11-12 | 900 | 900 | 850 | 850 | 8,900 | 850 |
| 2001-11-09 | 930 | 930 | 878 | 910 | 7,800 | 910 |
| 2001-11-08 | 940 | 940 | 929 | 935 | 3,400 | 935 |
| 2001-11-07 | 940 | 940 | 935 | 937 | 18,200 | 937 |
| 2001-11-06 | 920 | 950 | 910 | 950 | 23,500 | 950 |
| 2001-11-05 | 930 | 930 | 913 | 920 | 18,000 | 920 |
| 2001-11-02 | 959 | 959 | 912 | 926 | 21,000 | 926 |
| 2001-11-01 | 935 | 937 | 927 | 930 | 54,400 | 930 |
| 2001-10-31 | 940 | 940 | 914 | 925 | 15,000 | 925 |
| 2001-10-30 | 964 | 964 | 919 | 927 | 7,100 | 927 |
| 2001-10-29 | 954 | 969 | 950 | 964 | 6,500 | 964 |
| 2001-10-26 | 973 | 980 | 963 | 972 | 16,300 | 972 |
| 2001-10-25 | 955 | 975 | 955 | 963 | 27,300 | 963 |
| 2001-10-24 | 950 | 950 | 900 | 950 | 21,200 | 950 |
| 2001-10-23 | 950 | 955 | 942 | 955 | 19,900 | 955 |
| 2001-10-22 | 923 | 950 | 923 | 950 | 5,500 | 950 |
| 2001-10-19 | 922 | 932 | 922 | 923 | 7,100 | 923 |
| 2001-10-18 | 925 | 930 | 922 | 922 | 7,400 | 922 |
| 2001-10-17 | 930 | 940 | 920 | 925 | 12,200 | 925 |
| 2001-10-16 | 910 | 920 | 909 | 920 | 4,100 | 920 |
| 2001-10-15 | 939 | 940 | 920 | 920 | 1,700 | 920 |
| 2001-10-12 | 935 | 950 | 935 | 949 | 37,300 | 949 |
| 2001-10-11 | 934 | 940 | 928 | 940 | 7,200 | 940 |
| 2001-10-10 | 949 | 949 | 932 | 932 | 9,000 | 932 |
| 2001-10-09 | 950 | 960 | 945 | 950 | 6,500 | 950 |
| 2001-10-05 | 940 | 960 | 930 | 960 | 30,200 | 960 |
| 2001-10-04 | 930 | 931 | 925 | 930 | 14,400 | 930 |
| 2001-10-03 | 920 | 940 | 919 | 920 | 13,300 | 920 |
| 2001-10-02 | 949 | 950 | 900 | 920 | 34,000 | 920 |
| 2001-10-01 | 900 | 904 | 889 | 899 | 38,500 | 899 |
| 2001-09-28 | 888 | 907 | 888 | 904 | 39,000 | 904 |
| 2001-09-27 | 904 | 904 | 881 | 889 | 18,600 | 889 |
| 2001-09-26 | 875 | 908 | 875 | 894 | 8,200 | 894 |
| 2001-09-25 | 945 | 945 | 912 | 912 | 14,700 | 912 |
| 2001-09-21 | 887 | 887 | 875 | 875 | 12,900 | 875 |
| 2001-09-20 | 887 | 900 | 854 | 887 | 30,500 | 887 |
| 2001-09-19 | 880 | 900 | 876 | 887 | 5,900 | 887 |
| 2001-09-18 | 900 | 910 | 884 | 884 | 17,500 | 884 |
| 2001-09-17 | 890 | 896 | 880 | 880 | 24,800 | 880 |
| 2001-09-14 | 920 | 920 | 890 | 900 | 35,700 | 900 |
| 2001-09-13 | 890 | 900 | 890 | 890 | 56,500 | 890 |
| 2001-09-12 | 922 | 932 | 900 | 900 | 8,000 | 900 |
| 2001-09-11 | 948 | 950 | 932 | 932 | 6,200 | 932 |
| 2001-09-10 | 950 | 959 | 950 | 958 | 11,500 | 958 |
| 2001-09-07 | 951 | 959 | 950 | 959 | 7,500 | 959 |
| 2001-09-06 | 950 | 958 | 950 | 958 | 5,900 | 958 |
| 2001-09-05 | 950 | 955 | 950 | 955 | 12,200 | 955 |
| 2001-09-04 | 960 | 960 | 950 | 960 | 15,300 | 960 |
| 2001-09-03 | 960 | 970 | 950 | 951 | 19,600 | 951 |
| 2001-08-31 | 980 | 980 | 950 | 953 | 10,900 | 953 |
| 2001-08-30 | 955 | 980 | 955 | 967 | 6,900 | 967 |
| 2001-08-29 | 990 | 990 | 989 | 989 | 2,200 | 989 |
| 2001-08-28 | 996 | 996 | 980 | 990 | 7,200 | 990 |
| 2001-08-27 | 984 | 996 | 964 | 996 | 17,400 | 996 |
| 2001-08-24 | 985 | 985 | 984 | 984 | 1,500 | 984 |
| 2001-08-23 | 975 | 995 | 965 | 965 | 5,600 | 965 |
| 2001-08-22 | 995 | 995 | 965 | 992 | 11,500 | 992 |
| 2001-08-21 | 972 | 998 | 966 | 998 | 16,600 | 998 |
| 2001-08-20 | 989 | 1,000 | 970 | 970 | 9,000 | 970 |
| 2001-08-17 | 1,000 | 1,000 | 972 | 972 | 6,000 | 972 |
| 2001-08-16 | 970 | 1,020 | 970 | 987 | 15,300 | 987 |
| 2001-08-15 | 1,000 | 1,005 | 990 | 1,000 | 8,800 | 1,000 |
| 2001-08-14 | 1,000 | 1,002 | 999 | 1,000 | 17,700 | 1,000 |
| 2001-08-13 | 1,000 | 1,001 | 990 | 1,000 | 40,800 | 1,000 |
| 2001-08-10 | 990 | 1,006 | 990 | 997 | 11,900 | 997 |
| 2001-08-09 | 1,000 | 1,012 | 990 | 990 | 27,000 | 990 |
| 2001-08-08 | 1,007 | 1,020 | 1,005 | 1,005 | 6,700 | 1,005 |
| 2001-08-07 | 1,022 | 1,022 | 1,012 | 1,017 | 12,500 | 1,017 |
| 2001-08-06 | 1,014 | 1,028 | 1,000 | 1,025 | 21,100 | 1,025 |
| 2001-08-03 | 1,003 | 1,040 | 1,003 | 1,034 | 2,200 | 1,034 |
| 2001-08-02 | 1,050 | 1,050 | 1,026 | 1,043 | 20,900 | 1,043 |
| 2001-08-01 | 1,044 | 1,049 | 1,035 | 1,044 | 14,400 | 1,044 |
| 2001-07-31 | 1,037 | 1,037 | 1,000 | 1,030 | 15,000 | 1,030 |
| 2001-07-30 | 1,050 | 1,050 | 1,019 | 1,037 | 4,900 | 1,037 |
| 2001-07-27 | 1,004 | 1,030 | 1,000 | 1,021 | 12,100 | 1,021 |
| 2001-07-26 | 1,001 | 1,028 | 1,001 | 1,002 | 10,200 | 1,002 |
| 2001-07-25 | 1,032 | 1,033 | 1,028 | 1,028 | 8,600 | 1,028 |
| 2001-07-24 | 1,059 | 1,059 | 1,020 | 1,032 | 21,900 | 1,032 |
| 2001-07-23 | 1,008 | 1,020 | 1,008 | 1,020 | 9,800 | 1,020 |
| 2001-07-19 | 1,023 | 1,024 | 1,005 | 1,019 | 7,700 | 1,019 |
| 2001-07-18 | 1,030 | 1,030 | 1,001 | 1,023 | 14,300 | 1,023 |
| 2001-07-17 | 1,030 | 1,032 | 1,026 | 1,032 | 3,800 | 1,032 |
| 2001-07-16 | 1,050 | 1,050 | 1,030 | 1,030 | 3,400 | 1,030 |
| 2001-07-13 | 1,015 | 1,031 | 1,011 | 1,015 | 3,300 | 1,015 |
| 2001-07-12 | 1,015 | 1,015 | 1,005 | 1,015 | 3,300 | 1,015 |
| 2001-07-11 | 1,001 | 1,017 | 1,001 | 1,015 | 3,200 | 1,015 |
| 2001-07-10 | 1,020 | 1,021 | 1,000 | 1,020 | 7,500 | 1,020 |
| 2001-07-09 | 982 | 1,021 | 960 | 1,020 | 8,700 | 1,020 |
| 2001-07-06 | 1,030 | 1,030 | 1,020 | 1,020 | 2,300 | 1,020 |
| 2001-07-05 | 1,021 | 1,055 | 1,021 | 1,033 | 1,800 | 1,033 |
| 2001-07-04 | 1,050 | 1,060 | 1,050 | 1,060 | 24,500 | 1,060 |
| 2001-07-03 | 1,050 | 1,100 | 1,050 | 1,050 | 23,800 | 1,050 |
| 2001-07-02 | 1,050 | 1,050 | 1,021 | 1,048 | 11,200 | 1,048 |
| 2001-06-29 | 1,091 | 1,100 | 1,090 | 1,100 | 15,700 | 1,100 |
| 2001-06-28 | 1,049 | 1,100 | 1,049 | 1,091 | 10,200 | 1,091 |
| 2001-06-27 | 1,084 | 1,095 | 1,060 | 1,086 | 3,900 | 1,086 |
| 2001-06-26 | 1,094 | 1,100 | 1,066 | 1,100 | 18,100 | 1,100 |
| 2001-06-25 | 1,100 | 1,100 | 1,085 | 1,091 | 7,000 | 1,091 |
| 2001-06-22 | 1,099 | 1,100 | 1,079 | 1,100 | 36,100 | 1,100 |
| 2001-06-21 | 1,066 | 1,080 | 1,066 | 1,079 | 6,100 | 1,079 |
| 2001-06-20 | 1,051 | 1,064 | 1,035 | 1,062 | 2,800 | 1,062 |
| 2001-06-19 | 1,055 | 1,098 | 1,049 | 1,098 | 8,300 | 1,098 |
| 2001-06-18 | 1,060 | 1,080 | 1,055 | 1,055 | 5,700 | 1,055 |
| 2001-06-15 | 1,031 | 1,035 | 1,014 | 1,020 | 13,100 | 1,020 |
| 2001-06-14 | 1,033 | 1,041 | 1,033 | 1,039 | 3,300 | 1,039 |
| 2001-06-13 | 1,034 | 1,041 | 1,033 | 1,041 | 4,900 | 1,041 |
| 2001-06-12 | 1,059 | 1,059 | 1,033 | 1,034 | 12,800 | 1,034 |
| 2001-06-11 | 1,055 | 1,065 | 1,055 | 1,059 | 1,900 | 1,059 |
| 2001-06-08 | 1,100 | 1,100 | 1,060 | 1,065 | 73,900 | 1,065 |
| 2001-06-07 | 1,062 | 1,062 | 1,051 | 1,060 | 7,500 | 1,060 |
| 2001-06-06 | 1,080 | 1,080 | 1,062 | 1,062 | 1,500 | 1,062 |
| 2001-06-05 | 1,099 | 1,099 | 1,080 | 1,080 | 5,600 | 1,080 |
| 2001-06-04 | 1,150 | 1,150 | 1,080 | 1,100 | 11,900 | 1,100 |
| 2001-06-01 | 1,120 | 1,120 | 1,094 | 1,097 | 8,700 | 1,097 |
| 2001-05-31 | 1,074 | 1,110 | 1,074 | 1,102 | 6,800 | 1,102 |
| 2001-05-30 | 1,115 | 1,115 | 1,075 | 1,114 | 4,400 | 1,114 |
| 2001-05-29 | 1,114 | 1,115 | 1,108 | 1,115 | 4,500 | 1,115 |
| 2001-05-28 | 1,100 | 1,123 | 1,100 | 1,120 | 4,900 | 1,120 |
| 2001-05-25 | 1,076 | 1,076 | 1,052 | 1,076 | 4,900 | 1,076 |
| 2001-05-24 | 1,137 | 1,137 | 1,072 | 1,076 | 11,300 | 1,076 |
| 2001-05-23 | 1,145 | 1,145 | 1,115 | 1,137 | 7,900 | 1,137 |
| 2001-05-22 | 1,140 | 1,150 | 1,117 | 1,145 | 35,500 | 1,145 |
| 2001-05-21 | 1,126 | 1,146 | 1,126 | 1,140 | 8,900 | 1,140 |
| 2001-05-18 | 1,100 | 1,149 | 1,100 | 1,126 | 15,800 | 1,126 |
| 2001-05-17 | 1,070 | 1,090 | 1,070 | 1,090 | 7,100 | 1,090 |
| 2001-05-16 | 1,052 | 1,071 | 1,052 | 1,071 | 4,700 | 1,071 |
| 2001-05-15 | 1,050 | 1,061 | 1,049 | 1,051 | 6,500 | 1,051 |
| 2001-05-14 | 1,050 | 1,073 | 1,050 | 1,060 | 3,700 | 1,060 |
| 2001-05-11 | 1,050 | 1,060 | 1,040 | 1,040 | 10,400 | 1,040 |
| 2001-05-10 | 1,049 | 1,050 | 1,038 | 1,050 | 6,000 | 1,050 |
| 2001-05-09 | 1,060 | 1,062 | 1,036 | 1,050 | 16,100 | 1,050 |
| 2001-05-08 | 1,085 | 1,099 | 1,080 | 1,080 | 5,800 | 1,080 |
| 2001-05-07 | 1,100 | 1,100 | 1,085 | 1,085 | 7,900 | 1,085 |
| 2001-05-02 | 1,150 | 1,150 | 1,098 | 1,119 | 13,700 | 1,119 |
| 2001-05-01 | 1,100 | 1,120 | 1,100 | 1,119 | 9,000 | 1,119 |
| 2001-04-27 | 1,106 | 1,115 | 1,066 | 1,100 | 3,800 | 1,100 |
| 2001-04-26 | 1,114 | 1,114 | 1,100 | 1,100 | 2,800 | 1,100 |
| 2001-04-25 | 1,123 | 1,123 | 1,115 | 1,115 | 4,200 | 1,115 |
| 2001-04-24 | 1,134 | 1,134 | 1,074 | 1,123 | 17,100 | 1,123 |
| 2001-04-23 | 1,100 | 1,143 | 1,100 | 1,114 | 8,000 | 1,114 |
| 2001-04-20 | 1,139 | 1,140 | 1,116 | 1,130 | 8,700 | 1,130 |
| 2001-04-19 | 1,100 | 1,140 | 1,091 | 1,140 | 8,200 | 1,140 |
| 2001-04-18 | 1,049 | 1,150 | 1,049 | 1,150 | 9,700 | 1,150 |
| 2001-04-17 | 1,049 | 1,049 | 1,027 | 1,049 | 4,300 | 1,049 |
| 2001-04-16 | 1,049 | 1,050 | 1,026 | 1,049 | 2,200 | 1,049 |
| 2001-04-13 | 1,049 | 1,049 | 1,030 | 1,049 | 5,700 | 1,049 |
| 2001-04-12 | 1,045 | 1,050 | 1,025 | 1,049 | 5,500 | 1,049 |
| 2001-04-11 | 1,044 | 1,050 | 1,016 | 1,043 | 7,900 | 1,043 |
| 2001-04-10 | 1,049 | 1,050 | 1,025 | 1,045 | 29,400 | 1,045 |
| 2001-04-09 | 1,080 | 1,100 | 1,050 | 1,050 | 13,300 | 1,050 |
| 2001-04-06 | 1,145 | 1,145 | 1,100 | 1,100 | 3,700 | 1,100 |
| 2001-04-05 | 1,150 | 1,158 | 1,142 | 1,145 | 4,100 | 1,145 |
| 2001-04-04 | 1,200 | 1,216 | 1,149 | 1,216 | 11,500 | 1,216 |
| 2001-04-03 | 1,249 | 1,250 | 1,200 | 1,210 | 16,800 | 1,210 |
| 2001-04-02 | 1,128 | 1,150 | 1,042 | 1,120 | 8,700 | 1,120 |
| 2001-03-30 | 1,180 | 1,185 | 1,128 | 1,128 | 11,500 | 1,128 |
| 2001-03-29 | 1,185 | 1,185 | 1,115 | 1,120 | 5,700 | 1,120 |
| 2001-03-28 | 1,185 | 1,186 | 1,144 | 1,185 | 10,100 | 1,185 |
| 2001-03-27 | 1,182 | 1,220 | 1,182 | 1,187 | 15,800 | 1,187 |
| 2001-03-26 | 1,120 | 1,229 | 1,119 | 1,191 | 22,100 | 1,191 |
| 2001-03-23 | 1,130 | 1,146 | 1,100 | 1,120 | 9,100 | 1,120 |
| 2001-03-22 | 1,240 | 1,240 | 1,140 | 1,140 | 28,700 | 1,140 |
| 2001-03-21 | 1,027 | 1,150 | 1,027 | 1,140 | 37,900 | 1,140 |
| 2001-03-19 | 1,027 | 1,089 | 1,023 | 1,027 | 5,400 | 1,027 |
| 2001-03-16 | 1,035 | 1,035 | 1,027 | 1,027 | 8,000 | 1,027 |
| 2001-03-15 | 1,030 | 1,030 | 1,024 | 1,025 | 9,700 | 1,025 |
| 2001-03-14 | 1,000 | 1,029 | 1,000 | 1,026 | 8,200 | 1,026 |
| 2001-03-13 | 1,000 | 1,013 | 979 | 1,001 | 7,000 | 1,001 |
| 2001-03-12 | 1,025 | 1,025 | 1,010 | 1,013 | 4,400 | 1,013 |
| 2001-03-09 | 1,000 | 1,029 | 1,000 | 1,027 | 47,900 | 1,027 |
| 2001-03-08 | 1,029 | 1,030 | 1,029 | 1,029 | 4,200 | 1,029 |
| 2001-03-07 | 1,036 | 1,076 | 1,034 | 1,035 | 9,900 | 1,035 |
| 2001-03-06 | 1,000 | 1,040 | 1,000 | 1,036 | 14,900 | 1,036 |
| 2001-03-05 | 1,050 | 1,050 | 1,000 | 1,000 | 5,600 | 1,000 |
| 2001-03-02 | 1,099 | 1,099 | 1,000 | 1,000 | 40,100 | 1,000 |
| 2001-03-01 | 1,020 | 1,039 | 1,008 | 1,039 | 8,800 | 1,039 |
| 2001-02-28 | 1,038 | 1,040 | 1,020 | 1,020 | 11,300 | 1,020 |
| 2001-02-27 | 1,020 | 1,051 | 1,018 | 1,038 | 17,600 | 1,038 |
| 2001-02-26 | 1,040 | 1,041 | 1,039 | 1,040 | 12,500 | 1,040 |
| 2001-02-23 | 1,050 | 1,050 | 1,020 | 1,042 | 28,800 | 1,042 |
| 2001-02-22 | 1,071 | 1,072 | 1,044 | 1,050 | 20,200 | 1,050 |
| 2001-02-21 | 1,039 | 1,050 | 1,039 | 1,045 | 13,600 | 1,045 |
| 2001-02-20 | 1,055 | 1,067 | 1,031 | 1,039 | 11,200 | 1,039 |
| 2001-02-19 | 1,040 | 1,068 | 1,040 | 1,068 | 5,800 | 1,068 |
| 2001-02-16 | 1,060 | 1,060 | 1,025 | 1,040 | 9,100 | 1,040 |
| 2001-02-15 | 1,088 | 1,088 | 1,039 | 1,060 | 8,800 | 1,060 |
| 2001-02-14 | 1,090 | 1,095 | 1,055 | 1,089 | 4,000 | 1,089 |
| 2001-02-13 | 1,080 | 1,100 | 1,080 | 1,090 | 2,700 | 1,090 |
| 2001-02-09 | 1,100 | 1,100 | 1,068 | 1,100 | 3,200 | 1,100 |
| 2001-02-08 | 1,083 | 1,103 | 1,031 | 1,100 | 6,900 | 1,100 |
| 2001-02-07 | 1,105 | 1,106 | 1,103 | 1,103 | 3,900 | 1,103 |
| 2001-02-06 | 1,113 | 1,113 | 1,105 | 1,105 | 5,700 | 1,105 |
| 2001-02-05 | 1,136 | 1,136 | 1,073 | 1,113 | 3,900 | 1,113 |
| 2001-02-02 | 1,140 | 1,140 | 1,136 | 1,136 | 10,200 | 1,136 |
| 2001-02-01 | 1,140 | 1,140 | 1,094 | 1,114 | 8,600 | 1,114 |
| 2001-01-31 | 1,147 | 1,147 | 1,134 | 1,134 | 4,000 | 1,134 |
| 2001-01-30 | 1,150 | 1,150 | 1,110 | 1,147 | 7,000 | 1,147 |
| 2001-01-29 | 1,160 | 1,181 | 1,140 | 1,150 | 4,800 | 1,150 |
| 2001-01-26 | 1,180 | 1,181 | 1,180 | 1,180 | 6,100 | 1,180 |
| 2001-01-25 | 1,109 | 1,183 | 1,109 | 1,180 | 6,800 | 1,180 |
| 2001-01-24 | 1,170 | 1,171 | 1,109 | 1,109 | 4,600 | 1,109 |
| 2001-01-23 | 1,200 | 1,200 | 1,168 | 1,170 | 12,700 | 1,170 |
| 2001-01-22 | 1,143 | 1,145 | 1,143 | 1,145 | 4,900 | 1,145 |
| 2001-01-19 | 1,180 | 1,190 | 1,143 | 1,143 | 9,300 | 1,143 |
| 2001-01-18 | 1,200 | 1,200 | 1,158 | 1,180 | 15,300 | 1,180 |
| 2001-01-17 | 1,119 | 1,119 | 1,119 | 1,119 | 700 | 1,119 |
| 2001-01-16 | 1,109 | 1,120 | 1,109 | 1,120 | 16,700 | 1,120 |
| 2001-01-15 | 1,120 | 1,140 | 1,102 | 1,110 | 11,500 | 1,110 |
| 2001-01-12 | 1,129 | 1,149 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2001-01-11 | 1,129 | 1,129 | 1,124 | 1,129 | 2,700 | 1,129 |
| 2001-01-10 | 1,129 | 1,135 | 1,109 | 1,130 | 9,000 | 1,130 |
| 2001-01-09 | 1,150 | 1,150 | 1,130 | 1,130 | 5,200 | 1,130 |
| 2001-01-05 | 1,200 | 1,200 | 1,124 | 1,150 | 16,500 | 1,150 |
| 2001-01-04 | 1,120 | 1,120 | 1,039 | 1,080 | 4,800 | 1,080 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
