2267 (株)ヤクルト本社 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 | 979 | 982 | 970 | 980 | 94,000 | 490 |
| 2001-12-27 | 930 | 959 | 930 | 959 | 98,000 | 479.50 |
| 2001-12-26 | 945 | 960 | 935 | 940 | 165,000 | 470 |
| 2001-12-25 | 985 | 985 | 940 | 945 | 271,000 | 472.50 |
| 2001-12-21 | 915 | 970 | 906 | 965 | 414,000 | 482.50 |
| 2001-12-20 | 900 | 905 | 885 | 905 | 362,000 | 452.50 |
| 2001-12-19 | 885 | 890 | 860 | 870 | 356,000 | 435 |
| 2001-12-18 | 885 | 905 | 885 | 894 | 552,000 | 447 |
| 2001-12-17 | 959 | 959 | 885 | 885 | 388,000 | 442.50 |
| 2001-12-14 | 951 | 958 | 940 | 949 | 748,000 | 474.50 |
| 2001-12-13 | 977 | 985 | 951 | 952 | 199,000 | 476 |
| 2001-12-12 | 959 | 995 | 959 | 972 | 240,000 | 486 |
| 2001-12-11 | 965 | 969 | 955 | 959 | 131,000 | 479.50 |
| 2001-12-10 | 987 | 990 | 953 | 979 | 211,000 | 489.50 |
| 2001-12-07 | 997 | 997 | 964 | 967 | 291,000 | 483.50 |
| 2001-12-06 | 1,000 | 1,004 | 975 | 997 | 345,000 | 498.50 |
| 2001-12-05 | 1,009 | 1,009 | 996 | 999 | 180,000 | 499.50 |
| 2001-12-04 | 1,010 | 1,010 | 998 | 1,008 | 317,000 | 504 |
| 2001-12-03 | 1,028 | 1,028 | 1,000 | 1,010 | 297,000 | 505 |
| 2001-11-30 | 1,004 | 1,012 | 1,001 | 1,010 | 278,000 | 505 |
| 2001-11-29 | 1,010 | 1,013 | 1,000 | 1,002 | 287,000 | 501 |
| 2001-11-28 | 1,020 | 1,020 | 1,007 | 1,009 | 274,000 | 504.50 |
| 2001-11-27 | 1,041 | 1,041 | 1,021 | 1,021 | 277,000 | 510.50 |
| 2001-11-26 | 1,050 | 1,052 | 1,033 | 1,037 | 254,000 | 518.50 |
| 2001-11-22 | 1,044 | 1,044 | 1,031 | 1,035 | 146,000 | 517.50 |
| 2001-11-21 | 1,038 | 1,056 | 1,035 | 1,056 | 256,000 | 528 |
| 2001-11-20 | 1,065 | 1,073 | 1,050 | 1,050 | 279,000 | 525 |
| 2001-11-19 | 1,088 | 1,088 | 1,060 | 1,069 | 220,000 | 534.50 |
| 2001-11-16 | 1,058 | 1,063 | 1,038 | 1,048 | 302,000 | 524 |
| 2001-11-15 | 1,000 | 1,039 | 1,000 | 1,039 | 404,000 | 519.50 |
| 2001-11-14 | 1,061 | 1,094 | 1,026 | 1,027 | 359,000 | 513.50 |
| 2001-11-13 | 1,109 | 1,109 | 1,040 | 1,058 | 358,000 | 529 |
| 2001-11-12 | 1,097 | 1,118 | 1,097 | 1,110 | 157,000 | 555 |
| 2001-11-09 | 1,110 | 1,115 | 1,083 | 1,098 | 155,000 | 549 |
| 2001-11-08 | 1,121 | 1,132 | 1,116 | 1,127 | 76,000 | 563.50 |
| 2001-11-07 | 1,137 | 1,151 | 1,125 | 1,132 | 163,000 | 566 |
| 2001-11-06 | 1,135 | 1,155 | 1,123 | 1,146 | 166,000 | 573 |
| 2001-11-05 | 1,152 | 1,152 | 1,111 | 1,120 | 236,000 | 560 |
| 2001-11-02 | 1,171 | 1,185 | 1,135 | 1,146 | 148,000 | 573 |
| 2001-11-01 | 1,191 | 1,192 | 1,170 | 1,171 | 336,000 | 585.50 |
| 2001-10-31 | 1,181 | 1,194 | 1,172 | 1,194 | 184,000 | 597 |
| 2001-10-30 | 1,175 | 1,178 | 1,165 | 1,177 | 121,000 | 588.50 |
| 2001-10-29 | 1,200 | 1,200 | 1,180 | 1,180 | 110,000 | 590 |
| 2001-10-26 | 1,203 | 1,215 | 1,190 | 1,200 | 258,000 | 600 |
| 2001-10-25 | 1,196 | 1,200 | 1,175 | 1,199 | 257,000 | 599.50 |
| 2001-10-24 | 1,172 | 1,197 | 1,169 | 1,185 | 266,000 | 592.50 |
| 2001-10-23 | 1,160 | 1,165 | 1,155 | 1,165 | 175,000 | 582.50 |
| 2001-10-22 | 1,174 | 1,174 | 1,148 | 1,152 | 261,000 | 576 |
| 2001-10-19 | 1,152 | 1,160 | 1,152 | 1,159 | 162,000 | 579.50 |
| 2001-10-18 | 1,165 | 1,165 | 1,150 | 1,151 | 152,000 | 575.50 |
| 2001-10-17 | 1,178 | 1,183 | 1,165 | 1,169 | 238,000 | 584.50 |
| 2001-10-16 | 1,169 | 1,181 | 1,165 | 1,175 | 190,000 | 587.50 |
| 2001-10-15 | 1,194 | 1,194 | 1,133 | 1,160 | 624,000 | 580 |
| 2001-10-12 | 1,203 | 1,219 | 1,182 | 1,195 | 255,000 | 597.50 |
| 2001-10-11 | 1,218 | 1,225 | 1,200 | 1,216 | 136,000 | 608 |
| 2001-10-10 | 1,208 | 1,229 | 1,204 | 1,219 | 162,000 | 609.50 |
| 2001-10-09 | 1,178 | 1,210 | 1,178 | 1,209 | 157,000 | 604.50 |
| 2001-10-05 | 1,235 | 1,236 | 1,181 | 1,199 | 713,000 | 599.50 |
| 2001-10-04 | 1,252 | 1,255 | 1,242 | 1,255 | 139,000 | 627.50 |
| 2001-10-03 | 1,280 | 1,280 | 1,252 | 1,252 | 160,000 | 626 |
| 2001-10-02 | 1,290 | 1,290 | 1,230 | 1,260 | 293,000 | 630 |
| 2001-10-01 | 1,267 | 1,280 | 1,250 | 1,271 | 317,000 | 635.50 |
| 2001-09-28 | 1,230 | 1,270 | 1,215 | 1,267 | 318,000 | 633.50 |
| 2001-09-27 | 1,230 | 1,244 | 1,205 | 1,214 | 284,000 | 607 |
| 2001-09-26 | 1,226 | 1,241 | 1,180 | 1,190 | 334,000 | 595 |
| 2001-09-25 | 1,280 | 1,280 | 1,254 | 1,260 | 113,000 | 630 |
| 2001-09-21 | 1,265 | 1,290 | 1,241 | 1,290 | 288,000 | 645 |
| 2001-09-20 | 1,310 | 1,310 | 1,238 | 1,253 | 304,000 | 626.50 |
| 2001-09-19 | 1,254 | 1,325 | 1,250 | 1,292 | 477,000 | 646 |
| 2001-09-18 | 1,206 | 1,290 | 1,206 | 1,250 | 295,000 | 625 |
| 2001-09-17 | 1,210 | 1,210 | 1,150 | 1,150 | 137,000 | 575 |
| 2001-09-14 | 1,267 | 1,270 | 1,200 | 1,230 | 223,000 | 615 |
| 2001-09-13 | 1,130 | 1,230 | 1,130 | 1,230 | 124,000 | 615 |
| 2001-09-12 | 1,130 | 1,199 | 1,130 | 1,161 | 130,000 | 580.50 |
| 2001-09-11 | 1,274 | 1,281 | 1,211 | 1,230 | 227,000 | 615 |
| 2001-09-10 | 1,320 | 1,320 | 1,272 | 1,272 | 243,000 | 636 |
| 2001-09-07 | 1,305 | 1,336 | 1,302 | 1,336 | 333,000 | 668 |
| 2001-09-06 | 1,315 | 1,339 | 1,302 | 1,310 | 182,000 | 655 |
| 2001-09-05 | 1,325 | 1,327 | 1,302 | 1,316 | 280,000 | 658 |
| 2001-09-04 | 1,325 | 1,334 | 1,317 | 1,327 | 179,000 | 663.50 |
| 2001-09-03 | 1,347 | 1,350 | 1,320 | 1,321 | 128,000 | 660.50 |
| 2001-08-31 | 1,340 | 1,355 | 1,338 | 1,355 | 142,000 | 677.50 |
| 2001-08-30 | 1,336 | 1,365 | 1,336 | 1,359 | 150,000 | 679.50 |
| 2001-08-29 | 1,355 | 1,370 | 1,348 | 1,348 | 88,000 | 674 |
| 2001-08-28 | 1,359 | 1,370 | 1,344 | 1,370 | 159,000 | 685 |
| 2001-08-27 | 1,379 | 1,379 | 1,360 | 1,366 | 69,000 | 683 |
| 2001-08-24 | 1,361 | 1,364 | 1,358 | 1,359 | 94,000 | 679.50 |
| 2001-08-23 | 1,367 | 1,372 | 1,355 | 1,368 | 134,000 | 684 |
| 2001-08-22 | 1,365 | 1,380 | 1,365 | 1,373 | 129,000 | 686.50 |
| 2001-08-21 | 1,345 | 1,385 | 1,342 | 1,385 | 335,000 | 692.50 |
| 2001-08-20 | 1,350 | 1,350 | 1,331 | 1,341 | 154,000 | 670.50 |
| 2001-08-17 | 1,335 | 1,345 | 1,316 | 1,325 | 253,000 | 662.50 |
| 2001-08-16 | 1,346 | 1,346 | 1,330 | 1,335 | 325,000 | 667.50 |
| 2001-08-15 | 1,320 | 1,336 | 1,320 | 1,331 | 153,000 | 665.50 |
| 2001-08-14 | 1,293 | 1,319 | 1,293 | 1,300 | 114,000 | 650 |
| 2001-08-13 | 1,291 | 1,297 | 1,285 | 1,292 | 93,000 | 646 |
| 2001-08-10 | 1,299 | 1,300 | 1,289 | 1,291 | 152,000 | 645.50 |
| 2001-08-09 | 1,312 | 1,320 | 1,298 | 1,298 | 127,000 | 649 |
| 2001-08-08 | 1,340 | 1,340 | 1,310 | 1,315 | 59,000 | 657.50 |
| 2001-08-07 | 1,307 | 1,343 | 1,305 | 1,343 | 197,000 | 671.50 |
| 2001-08-06 | 1,309 | 1,339 | 1,308 | 1,338 | 144,000 | 669 |
| 2001-08-03 | 1,302 | 1,318 | 1,302 | 1,305 | 326,000 | 652.50 |
| 2001-08-02 | 1,343 | 1,349 | 1,325 | 1,330 | 275,000 | 665 |
| 2001-08-01 | 1,339 | 1,344 | 1,331 | 1,343 | 344,000 | 671.50 |
| 2001-07-31 | 1,334 | 1,334 | 1,321 | 1,331 | 181,000 | 665.50 |
| 2001-07-30 | 1,333 | 1,335 | 1,325 | 1,334 | 184,000 | 667 |
| 2001-07-27 | 1,312 | 1,330 | 1,310 | 1,319 | 169,000 | 659.50 |
| 2001-07-26 | 1,300 | 1,335 | 1,284 | 1,333 | 181,000 | 666.50 |
| 2001-07-25 | 1,320 | 1,324 | 1,313 | 1,320 | 154,000 | 660 |
| 2001-07-24 | 1,319 | 1,319 | 1,299 | 1,319 | 137,000 | 659.50 |
| 2001-07-23 | 1,321 | 1,330 | 1,281 | 1,299 | 492,000 | 649.50 |
| 2001-07-19 | 1,370 | 1,370 | 1,339 | 1,359 | 376,000 | 679.50 |
| 2001-07-18 | 1,395 | 1,395 | 1,380 | 1,390 | 263,000 | 695 |
| 2001-07-17 | 1,367 | 1,395 | 1,365 | 1,390 | 293,000 | 695 |
| 2001-07-16 | 1,350 | 1,380 | 1,350 | 1,380 | 287,000 | 690 |
| 2001-07-13 | 1,400 | 1,400 | 1,353 | 1,365 | 319,000 | 682.50 |
| 2001-07-12 | 1,397 | 1,400 | 1,382 | 1,390 | 408,000 | 695 |
| 2001-07-11 | 1,357 | 1,380 | 1,357 | 1,379 | 423,000 | 689.50 |
| 2001-07-10 | 1,334 | 1,360 | 1,334 | 1,357 | 272,000 | 678.50 |
| 2001-07-09 | 1,340 | 1,345 | 1,317 | 1,342 | 279,000 | 671 |
| 2001-07-06 | 1,312 | 1,345 | 1,308 | 1,342 | 247,000 | 671 |
| 2001-07-05 | 1,293 | 1,309 | 1,291 | 1,309 | 135,000 | 654.50 |
| 2001-07-04 | 1,306 | 1,309 | 1,286 | 1,286 | 392,000 | 643 |
| 2001-07-03 | 1,316 | 1,328 | 1,298 | 1,305 | 367,000 | 652.50 |
| 2001-07-02 | 1,348 | 1,348 | 1,312 | 1,313 | 333,000 | 656.50 |
| 2001-06-29 | 1,342 | 1,368 | 1,330 | 1,345 | 290,000 | 672.50 |
| 2001-06-28 | 1,324 | 1,350 | 1,324 | 1,338 | 456,000 | 669 |
| 2001-06-27 | 1,400 | 1,400 | 1,380 | 1,384 | 86,000 | 692 |
| 2001-06-26 | 1,400 | 1,405 | 1,380 | 1,400 | 139,000 | 700 |
| 2001-06-25 | 1,395 | 1,406 | 1,393 | 1,395 | 204,000 | 697.50 |
| 2001-06-22 | 1,380 | 1,399 | 1,373 | 1,398 | 318,000 | 699 |
| 2001-06-21 | 1,429 | 1,429 | 1,405 | 1,410 | 146,000 | 705 |
| 2001-06-20 | 1,427 | 1,439 | 1,391 | 1,439 | 240,000 | 719.50 |
| 2001-06-19 | 1,401 | 1,421 | 1,400 | 1,421 | 171,000 | 710.50 |
| 2001-06-18 | 1,399 | 1,420 | 1,383 | 1,385 | 122,000 | 692.50 |
| 2001-06-15 | 1,367 | 1,435 | 1,363 | 1,435 | 379,000 | 717.50 |
| 2001-06-14 | 1,427 | 1,428 | 1,403 | 1,407 | 128,000 | 703.50 |
| 2001-06-13 | 1,421 | 1,431 | 1,420 | 1,420 | 119,000 | 710 |
| 2001-06-12 | 1,450 | 1,450 | 1,415 | 1,420 | 140,000 | 710 |
| 2001-06-11 | 1,453 | 1,466 | 1,453 | 1,464 | 62,000 | 732 |
| 2001-06-08 | 1,469 | 1,470 | 1,452 | 1,470 | 449,000 | 735 |
| 2001-06-07 | 1,452 | 1,470 | 1,450 | 1,469 | 110,000 | 734.50 |
| 2001-06-06 | 1,470 | 1,475 | 1,440 | 1,452 | 391,000 | 726 |
| 2001-06-05 | 1,460 | 1,475 | 1,455 | 1,472 | 316,000 | 736 |
| 2001-06-04 | 1,425 | 1,478 | 1,425 | 1,465 | 514,000 | 732.50 |
| 2001-06-01 | 1,410 | 1,428 | 1,392 | 1,425 | 291,000 | 712.50 |
| 2001-05-31 | 1,341 | 1,398 | 1,330 | 1,390 | 173,000 | 695 |
| 2001-05-30 | 1,360 | 1,389 | 1,345 | 1,345 | 239,000 | 672.50 |
| 2001-05-29 | 1,360 | 1,393 | 1,355 | 1,390 | 136,000 | 695 |
| 2001-05-28 | 1,380 | 1,380 | 1,360 | 1,366 | 172,000 | 683 |
| 2001-05-25 | 1,399 | 1,424 | 1,385 | 1,386 | 233,000 | 693 |
| 2001-05-24 | 1,396 | 1,396 | 1,365 | 1,379 | 399,000 | 689.50 |
| 2001-05-23 | 1,410 | 1,443 | 1,405 | 1,405 | 296,000 | 702.50 |
| 2001-05-22 | 1,452 | 1,458 | 1,409 | 1,417 | 270,000 | 708.50 |
| 2001-05-21 | 1,464 | 1,464 | 1,444 | 1,463 | 135,000 | 731.50 |
| 2001-05-18 | 1,440 | 1,462 | 1,433 | 1,444 | 120,000 | 722 |
| 2001-05-17 | 1,459 | 1,474 | 1,440 | 1,440 | 137,000 | 720 |
| 2001-05-16 | 1,449 | 1,466 | 1,440 | 1,440 | 281,000 | 720 |
| 2001-05-15 | 1,420 | 1,449 | 1,420 | 1,449 | 118,000 | 724.50 |
| 2001-05-14 | 1,408 | 1,436 | 1,408 | 1,436 | 52,000 | 718 |
| 2001-05-11 | 1,443 | 1,449 | 1,426 | 1,428 | 117,000 | 714 |
| 2001-05-10 | 1,435 | 1,455 | 1,425 | 1,440 | 150,000 | 720 |
| 2001-05-09 | 1,453 | 1,453 | 1,402 | 1,432 | 209,000 | 716 |
| 2001-05-08 | 1,453 | 1,456 | 1,420 | 1,432 | 352,000 | 716 |
| 2001-05-07 | 1,451 | 1,490 | 1,442 | 1,489 | 175,000 | 744.50 |
| 2001-05-02 | 1,489 | 1,504 | 1,480 | 1,500 | 638,000 | 750 |
| 2001-05-01 | 1,478 | 1,480 | 1,461 | 1,479 | 180,000 | 739.50 |
| 2001-04-27 | 1,453 | 1,479 | 1,440 | 1,478 | 171,000 | 739 |
| 2001-04-26 | 1,445 | 1,480 | 1,445 | 1,451 | 214,000 | 725.50 |
| 2001-04-25 | 1,468 | 1,468 | 1,435 | 1,448 | 451,000 | 724 |
| 2001-04-24 | 1,474 | 1,490 | 1,458 | 1,488 | 197,000 | 744 |
| 2001-04-23 | 1,465 | 1,480 | 1,441 | 1,464 | 174,000 | 732 |
| 2001-04-20 | 1,450 | 1,460 | 1,412 | 1,455 | 219,000 | 727.50 |
| 2001-04-19 | 1,450 | 1,460 | 1,420 | 1,420 | 226,000 | 710 |
| 2001-04-18 | 1,459 | 1,459 | 1,415 | 1,436 | 212,000 | 718 |
| 2001-04-17 | 1,447 | 1,464 | 1,432 | 1,445 | 119,000 | 722.50 |
| 2001-04-16 | 1,396 | 1,435 | 1,396 | 1,428 | 258,000 | 714 |
| 2001-04-13 | 1,440 | 1,443 | 1,420 | 1,435 | 344,000 | 717.50 |
| 2001-04-12 | 1,480 | 1,490 | 1,451 | 1,460 | 320,000 | 730 |
| 2001-04-11 | 1,481 | 1,499 | 1,470 | 1,489 | 280,000 | 744.50 |
| 2001-04-10 | 1,500 | 1,500 | 1,472 | 1,476 | 185,000 | 738 |
| 2001-04-09 | 1,490 | 1,500 | 1,472 | 1,500 | 228,000 | 750 |
| 2001-04-06 | 1,515 | 1,515 | 1,470 | 1,471 | 320,000 | 735.50 |
| 2001-04-05 | 1,500 | 1,515 | 1,495 | 1,501 | 603,000 | 750.50 |
| 2001-04-04 | 1,520 | 1,520 | 1,491 | 1,491 | 860,000 | 745.50 |
| 2001-04-03 | 1,444 | 1,520 | 1,444 | 1,520 | 1,884,000 | 760 |
| 2001-04-02 | 1,430 | 1,445 | 1,410 | 1,444 | 450,000 | 722 |
| 2001-03-30 | 1,430 | 1,447 | 1,390 | 1,390 | 420,000 | 695 |
| 2001-03-29 | 1,410 | 1,430 | 1,370 | 1,370 | 260,000 | 685 |
| 2001-03-28 | 1,420 | 1,459 | 1,360 | 1,450 | 890,000 | 725 |
| 2001-03-27 | 1,350 | 1,420 | 1,350 | 1,420 | 499,000 | 710 |
| 2001-03-26 | 1,310 | 1,390 | 1,305 | 1,390 | 641,000 | 695 |
| 2001-03-23 | 1,300 | 1,309 | 1,300 | 1,300 | 119,000 | 650 |
| 2001-03-22 | 1,300 | 1,310 | 1,300 | 1,300 | 173,000 | 650 |
| 2001-03-21 | 1,294 | 1,312 | 1,290 | 1,290 | 508,000 | 645 |
| 2001-03-19 | 1,281 | 1,292 | 1,278 | 1,290 | 315,000 | 645 |
| 2001-03-16 | 1,289 | 1,293 | 1,258 | 1,258 | 131,000 | 629 |
| 2001-03-15 | 1,250 | 1,300 | 1,243 | 1,300 | 217,000 | 650 |
| 2001-03-14 | 1,255 | 1,261 | 1,254 | 1,255 | 79,000 | 627.50 |
| 2001-03-13 | 1,265 | 1,265 | 1,247 | 1,255 | 132,000 | 627.50 |
| 2001-03-12 | 1,265 | 1,271 | 1,250 | 1,250 | 160,000 | 625 |
| 2001-03-09 | 1,267 | 1,285 | 1,266 | 1,284 | 318,000 | 642 |
| 2001-03-08 | 1,280 | 1,291 | 1,280 | 1,285 | 91,000 | 642.50 |
| 2001-03-07 | 1,285 | 1,285 | 1,256 | 1,280 | 86,000 | 640 |
| 2001-03-06 | 1,280 | 1,299 | 1,260 | 1,290 | 227,000 | 645 |
| 2001-03-05 | 1,255 | 1,270 | 1,250 | 1,260 | 77,000 | 630 |
| 2001-03-02 | 1,300 | 1,301 | 1,255 | 1,255 | 168,000 | 627.50 |
| 2001-03-01 | 1,279 | 1,300 | 1,255 | 1,300 | 251,000 | 650 |
| 2001-02-28 | 1,282 | 1,300 | 1,265 | 1,280 | 175,000 | 640 |
| 2001-02-27 | 1,269 | 1,269 | 1,249 | 1,254 | 217,000 | 627 |
| 2001-02-26 | 1,260 | 1,260 | 1,249 | 1,255 | 339,000 | 627.50 |
| 2001-02-23 | 1,282 | 1,282 | 1,255 | 1,280 | 137,000 | 640 |
| 2001-02-22 | 1,309 | 1,309 | 1,270 | 1,282 | 101,000 | 641 |
| 2001-02-21 | 1,300 | 1,312 | 1,299 | 1,312 | 169,000 | 656 |
| 2001-02-20 | 1,300 | 1,308 | 1,283 | 1,300 | 260,000 | 650 |
| 2001-02-19 | 1,290 | 1,305 | 1,270 | 1,278 | 104,000 | 639 |
| 2001-02-16 | 1,313 | 1,320 | 1,295 | 1,296 | 428,000 | 648 |
| 2001-02-15 | 1,310 | 1,315 | 1,260 | 1,273 | 199,000 | 636.50 |
| 2001-02-14 | 1,290 | 1,300 | 1,270 | 1,300 | 120,000 | 650 |
| 2001-02-13 | 1,285 | 1,293 | 1,273 | 1,275 | 108,000 | 637.50 |
| 2001-02-09 | 1,236 | 1,274 | 1,236 | 1,265 | 454,000 | 632.50 |
| 2001-02-08 | 1,279 | 1,279 | 1,235 | 1,253 | 168,000 | 626.50 |
| 2001-02-07 | 1,276 | 1,289 | 1,250 | 1,265 | 165,000 | 632.50 |
| 2001-02-06 | 1,264 | 1,273 | 1,260 | 1,265 | 417,000 | 632.50 |
| 2001-02-05 | 1,295 | 1,315 | 1,262 | 1,264 | 263,000 | 632 |
| 2001-02-02 | 1,316 | 1,320 | 1,300 | 1,300 | 361,000 | 650 |
| 2001-02-01 | 1,301 | 1,320 | 1,286 | 1,320 | 382,000 | 660 |
| 2001-01-31 | 1,305 | 1,316 | 1,297 | 1,311 | 177,000 | 655.50 |
| 2001-01-30 | 1,280 | 1,307 | 1,273 | 1,307 | 244,000 | 653.50 |
| 2001-01-29 | 1,290 | 1,300 | 1,275 | 1,279 | 149,000 | 639.50 |
| 2001-01-26 | 1,283 | 1,310 | 1,281 | 1,310 | 209,000 | 655 |
| 2001-01-25 | 1,295 | 1,300 | 1,281 | 1,281 | 427,000 | 640.50 |
| 2001-01-24 | 1,290 | 1,290 | 1,255 | 1,285 | 242,000 | 642.50 |
| 2001-01-23 | 1,250 | 1,300 | 1,250 | 1,299 | 402,000 | 649.50 |
| 2001-01-22 | 1,230 | 1,241 | 1,220 | 1,230 | 152,000 | 615 |
| 2001-01-19 | 1,200 | 1,215 | 1,189 | 1,190 | 298,000 | 595 |
| 2001-01-18 | 1,210 | 1,216 | 1,196 | 1,200 | 164,000 | 600 |
| 2001-01-17 | 1,201 | 1,228 | 1,190 | 1,204 | 353,000 | 602 |
| 2001-01-16 | 1,270 | 1,270 | 1,212 | 1,215 | 346,000 | 607.50 |
| 2001-01-15 | 1,280 | 1,299 | 1,270 | 1,270 | 186,000 | 635 |
| 2001-01-12 | 1,300 | 1,300 | 1,280 | 1,280 | 274,000 | 640 |
| 2001-01-11 | 1,300 | 1,309 | 1,283 | 1,290 | 238,000 | 645 |
| 2001-01-10 | 1,283 | 1,300 | 1,281 | 1,300 | 232,000 | 650 |
| 2001-01-09 | 1,330 | 1,331 | 1,290 | 1,300 | 289,000 | 650 |
| 2001-01-05 | 1,327 | 1,340 | 1,321 | 1,338 | 188,000 | 669 |
| 2001-01-04 | 1,330 | 1,330 | 1,300 | 1,330 | 227,000 | 665 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株