2282 日本ハム(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 | 1,370 | 1,390 | 1,362 | 1,390 | 301,000 | 2,780 |
| 2001-12-27 | 1,327 | 1,350 | 1,321 | 1,350 | 100,000 | 2,700 |
| 2001-12-26 | 1,349 | 1,370 | 1,323 | 1,327 | 176,000 | 2,654 |
| 2001-12-25 | 1,326 | 1,370 | 1,326 | 1,339 | 352,000 | 2,678 |
| 2001-12-21 | 1,299 | 1,346 | 1,299 | 1,346 | 558,000 | 2,692 |
| 2001-12-20 | 1,290 | 1,300 | 1,280 | 1,299 | 472,000 | 2,598 |
| 2001-12-19 | 1,298 | 1,300 | 1,267 | 1,268 | 331,000 | 2,536 |
| 2001-12-18 | 1,290 | 1,290 | 1,250 | 1,288 | 593,000 | 2,576 |
| 2001-12-17 | 1,295 | 1,295 | 1,278 | 1,279 | 692,000 | 2,558 |
| 2001-12-14 | 1,270 | 1,299 | 1,265 | 1,299 | 781,000 | 2,598 |
| 2001-12-13 | 1,284 | 1,285 | 1,274 | 1,283 | 188,000 | 2,566 |
| 2001-12-12 | 1,245 | 1,285 | 1,242 | 1,285 | 346,000 | 2,570 |
| 2001-12-11 | 1,226 | 1,255 | 1,226 | 1,236 | 320,000 | 2,472 |
| 2001-12-10 | 1,245 | 1,267 | 1,225 | 1,225 | 422,000 | 2,450 |
| 2001-12-07 | 1,205 | 1,210 | 1,200 | 1,205 | 526,000 | 2,410 |
| 2001-12-06 | 1,236 | 1,245 | 1,200 | 1,208 | 748,000 | 2,416 |
| 2001-12-05 | 1,255 | 1,255 | 1,225 | 1,236 | 396,000 | 2,472 |
| 2001-12-04 | 1,290 | 1,290 | 1,251 | 1,260 | 303,000 | 2,520 |
| 2001-12-03 | 1,295 | 1,295 | 1,252 | 1,270 | 428,000 | 2,540 |
| 2001-11-30 | 1,226 | 1,279 | 1,226 | 1,275 | 541,000 | 2,550 |
| 2001-11-29 | 1,225 | 1,233 | 1,225 | 1,231 | 248,000 | 2,462 |
| 2001-11-28 | 1,230 | 1,233 | 1,223 | 1,230 | 197,000 | 2,460 |
| 2001-11-27 | 1,215 | 1,228 | 1,214 | 1,221 | 261,000 | 2,442 |
| 2001-11-26 | 1,200 | 1,225 | 1,200 | 1,208 | 254,000 | 2,416 |
| 2001-11-22 | 1,194 | 1,219 | 1,194 | 1,219 | 284,000 | 2,438 |
| 2001-11-21 | 1,173 | 1,238 | 1,159 | 1,187 | 850,000 | 2,374 |
| 2001-11-20 | 1,173 | 1,190 | 1,171 | 1,172 | 303,000 | 2,344 |
| 2001-11-19 | 1,199 | 1,206 | 1,193 | 1,193 | 209,000 | 2,386 |
| 2001-11-16 | 1,200 | 1,215 | 1,194 | 1,200 | 208,000 | 2,400 |
| 2001-11-15 | 1,180 | 1,219 | 1,180 | 1,205 | 372,000 | 2,410 |
| 2001-11-14 | 1,178 | 1,186 | 1,170 | 1,173 | 378,000 | 2,346 |
| 2001-11-13 | 1,184 | 1,198 | 1,177 | 1,198 | 386,000 | 2,396 |
| 2001-11-12 | 1,168 | 1,194 | 1,168 | 1,184 | 240,000 | 2,368 |
| 2001-11-09 | 1,150 | 1,168 | 1,150 | 1,168 | 372,000 | 2,336 |
| 2001-11-08 | 1,111 | 1,160 | 1,111 | 1,160 | 437,000 | 2,320 |
| 2001-11-07 | 1,105 | 1,117 | 1,095 | 1,110 | 213,000 | 2,220 |
| 2001-11-06 | 1,110 | 1,118 | 1,110 | 1,118 | 207,000 | 2,236 |
| 2001-11-05 | 1,090 | 1,105 | 1,090 | 1,105 | 148,000 | 2,210 |
| 2001-11-02 | 1,092 | 1,110 | 1,086 | 1,090 | 470,000 | 2,180 |
| 2001-11-01 | 1,104 | 1,119 | 1,101 | 1,112 | 290,000 | 2,224 |
| 2001-10-31 | 1,132 | 1,141 | 1,115 | 1,115 | 302,000 | 2,230 |
| 2001-10-30 | 1,142 | 1,150 | 1,131 | 1,142 | 236,000 | 2,284 |
| 2001-10-29 | 1,174 | 1,174 | 1,152 | 1,152 | 224,000 | 2,304 |
| 2001-10-26 | 1,160 | 1,169 | 1,142 | 1,165 | 438,000 | 2,330 |
| 2001-10-25 | 1,135 | 1,153 | 1,135 | 1,153 | 171,000 | 2,306 |
| 2001-10-24 | 1,140 | 1,154 | 1,131 | 1,133 | 219,000 | 2,266 |
| 2001-10-23 | 1,105 | 1,120 | 1,103 | 1,120 | 325,000 | 2,240 |
| 2001-10-22 | 1,100 | 1,112 | 1,100 | 1,104 | 258,000 | 2,208 |
| 2001-10-19 | 1,120 | 1,120 | 1,070 | 1,109 | 775,000 | 2,218 |
| 2001-10-18 | 1,152 | 1,152 | 1,116 | 1,135 | 378,000 | 2,270 |
| 2001-10-17 | 1,150 | 1,164 | 1,141 | 1,159 | 445,000 | 2,318 |
| 2001-10-16 | 1,120 | 1,136 | 1,115 | 1,135 | 541,000 | 2,270 |
| 2001-10-15 | 1,158 | 1,182 | 1,137 | 1,149 | 899,000 | 2,298 |
| 2001-10-12 | 1,162 | 1,163 | 1,062 | 1,089 | 1,515,000 | 2,178 |
| 2001-10-11 | 1,202 | 1,210 | 1,188 | 1,202 | 1,325,000 | 2,404 |
| 2001-10-10 | 1,198 | 1,205 | 1,163 | 1,202 | 738,000 | 2,404 |
| 2001-10-09 | 1,130 | 1,177 | 1,130 | 1,161 | 743,000 | 2,322 |
| 2001-10-05 | 1,154 | 1,163 | 1,110 | 1,110 | 718,000 | 2,220 |
| 2001-10-04 | 1,125 | 1,149 | 1,100 | 1,134 | 820,000 | 2,268 |
| 2001-10-03 | 1,080 | 1,098 | 1,065 | 1,065 | 791,000 | 2,130 |
| 2001-10-02 | 1,085 | 1,095 | 1,054 | 1,060 | 690,000 | 2,120 |
| 2001-10-01 | 1,082 | 1,107 | 1,060 | 1,102 | 414,000 | 2,204 |
| 2001-09-28 | 1,028 | 1,129 | 1,028 | 1,122 | 648,000 | 2,244 |
| 2001-09-27 | 1,079 | 1,079 | 1,019 | 1,048 | 696,000 | 2,096 |
| 2001-09-26 | 1,050 | 1,081 | 1,050 | 1,065 | 422,000 | 2,130 |
| 2001-09-25 | 1,054 | 1,060 | 1,010 | 1,030 | 623,000 | 2,060 |
| 2001-09-21 | 1,045 | 1,065 | 1,030 | 1,040 | 917,000 | 2,080 |
| 2001-09-20 | 1,130 | 1,145 | 1,065 | 1,085 | 1,401,000 | 2,170 |
| 2001-09-19 | 1,180 | 1,180 | 1,120 | 1,130 | 1,415,000 | 2,260 |
| 2001-09-18 | 1,200 | 1,220 | 1,175 | 1,175 | 577,000 | 2,350 |
| 2001-09-17 | 1,250 | 1,250 | 1,173 | 1,192 | 1,140,000 | 2,384 |
| 2001-09-14 | 1,270 | 1,289 | 1,260 | 1,280 | 853,000 | 2,560 |
| 2001-09-13 | 1,201 | 1,261 | 1,201 | 1,257 | 598,000 | 2,514 |
| 2001-09-12 | 1,180 | 1,255 | 1,180 | 1,190 | 441,000 | 2,380 |
| 2001-09-11 | 1,279 | 1,310 | 1,253 | 1,280 | 3,247,000 | 2,560 |
| 2001-09-10 | 1,495 | 1,520 | 1,485 | 1,509 | 397,000 | 3,018 |
| 2001-09-07 | 1,470 | 1,490 | 1,450 | 1,481 | 271,000 | 2,962 |
| 2001-09-06 | 1,470 | 1,485 | 1,444 | 1,450 | 163,000 | 2,900 |
| 2001-09-05 | 1,461 | 1,497 | 1,448 | 1,497 | 400,000 | 2,994 |
| 2001-09-04 | 1,462 | 1,481 | 1,441 | 1,481 | 301,000 | 2,962 |
| 2001-09-03 | 1,498 | 1,522 | 1,482 | 1,482 | 238,000 | 2,964 |
| 2001-08-31 | 1,480 | 1,509 | 1,465 | 1,498 | 569,000 | 2,996 |
| 2001-08-30 | 1,453 | 1,481 | 1,449 | 1,480 | 367,000 | 2,960 |
| 2001-08-29 | 1,459 | 1,469 | 1,457 | 1,464 | 68,000 | 2,928 |
| 2001-08-28 | 1,466 | 1,479 | 1,462 | 1,479 | 186,000 | 2,958 |
| 2001-08-27 | 1,483 | 1,483 | 1,462 | 1,462 | 329,000 | 2,924 |
| 2001-08-24 | 1,510 | 1,529 | 1,491 | 1,493 | 782,000 | 2,986 |
| 2001-08-23 | 1,499 | 1,515 | 1,497 | 1,510 | 469,000 | 3,020 |
| 2001-08-22 | 1,438 | 1,499 | 1,435 | 1,499 | 489,000 | 2,998 |
| 2001-08-21 | 1,410 | 1,430 | 1,410 | 1,425 | 567,000 | 2,850 |
| 2001-08-20 | 1,445 | 1,450 | 1,410 | 1,410 | 309,000 | 2,820 |
| 2001-08-17 | 1,462 | 1,472 | 1,450 | 1,460 | 409,000 | 2,920 |
| 2001-08-16 | 1,468 | 1,478 | 1,465 | 1,470 | 412,000 | 2,940 |
| 2001-08-15 | 1,468 | 1,485 | 1,462 | 1,468 | 383,000 | 2,936 |
| 2001-08-14 | 1,471 | 1,495 | 1,466 | 1,483 | 434,000 | 2,966 |
| 2001-08-13 | 1,499 | 1,499 | 1,466 | 1,473 | 194,000 | 2,946 |
| 2001-08-10 | 1,506 | 1,506 | 1,480 | 1,487 | 290,000 | 2,974 |
| 2001-08-09 | 1,552 | 1,552 | 1,502 | 1,510 | 375,000 | 3,020 |
| 2001-08-08 | 1,569 | 1,570 | 1,552 | 1,560 | 319,000 | 3,120 |
| 2001-08-07 | 1,482 | 1,578 | 1,482 | 1,576 | 789,000 | 3,152 |
| 2001-08-06 | 1,474 | 1,510 | 1,474 | 1,480 | 165,000 | 2,960 |
| 2001-08-03 | 1,488 | 1,521 | 1,474 | 1,474 | 411,000 | 2,948 |
| 2001-08-02 | 1,543 | 1,550 | 1,505 | 1,514 | 354,000 | 3,028 |
| 2001-08-01 | 1,504 | 1,543 | 1,504 | 1,543 | 179,000 | 3,086 |
| 2001-07-31 | 1,530 | 1,545 | 1,503 | 1,503 | 228,000 | 3,006 |
| 2001-07-30 | 1,515 | 1,524 | 1,490 | 1,522 | 276,000 | 3,044 |
| 2001-07-27 | 1,516 | 1,524 | 1,465 | 1,516 | 621,000 | 3,032 |
| 2001-07-26 | 1,525 | 1,552 | 1,516 | 1,540 | 589,000 | 3,080 |
| 2001-07-25 | 1,500 | 1,515 | 1,493 | 1,515 | 312,000 | 3,030 |
| 2001-07-24 | 1,504 | 1,510 | 1,499 | 1,504 | 314,000 | 3,008 |
| 2001-07-23 | 1,518 | 1,521 | 1,453 | 1,456 | 393,000 | 2,912 |
| 2001-07-19 | 1,510 | 1,527 | 1,510 | 1,519 | 389,000 | 3,038 |
| 2001-07-18 | 1,485 | 1,498 | 1,466 | 1,490 | 292,000 | 2,980 |
| 2001-07-17 | 1,501 | 1,501 | 1,493 | 1,500 | 105,000 | 3,000 |
| 2001-07-16 | 1,486 | 1,510 | 1,476 | 1,510 | 251,000 | 3,020 |
| 2001-07-13 | 1,540 | 1,545 | 1,501 | 1,516 | 552,000 | 3,032 |
| 2001-07-12 | 1,512 | 1,530 | 1,502 | 1,525 | 875,000 | 3,050 |
| 2001-07-11 | 1,481 | 1,491 | 1,467 | 1,472 | 350,000 | 2,944 |
| 2001-07-10 | 1,496 | 1,510 | 1,483 | 1,500 | 393,000 | 3,000 |
| 2001-07-09 | 1,472 | 1,476 | 1,455 | 1,476 | 152,000 | 2,952 |
| 2001-07-06 | 1,482 | 1,504 | 1,476 | 1,476 | 206,000 | 2,952 |
| 2001-07-05 | 1,540 | 1,542 | 1,509 | 1,530 | 265,000 | 3,060 |
| 2001-07-04 | 1,549 | 1,550 | 1,505 | 1,545 | 327,000 | 3,090 |
| 2001-07-03 | 1,550 | 1,555 | 1,475 | 1,541 | 524,000 | 3,082 |
| 2001-07-02 | 1,539 | 1,539 | 1,515 | 1,520 | 447,000 | 3,040 |
| 2001-06-29 | 1,540 | 1,540 | 1,509 | 1,511 | 457,000 | 3,022 |
| 2001-06-28 | 1,550 | 1,555 | 1,532 | 1,540 | 338,000 | 3,080 |
| 2001-06-27 | 1,530 | 1,530 | 1,510 | 1,527 | 433,000 | 3,054 |
| 2001-06-26 | 1,550 | 1,550 | 1,516 | 1,540 | 476,000 | 3,080 |
| 2001-06-25 | 1,540 | 1,569 | 1,537 | 1,551 | 875,000 | 3,102 |
| 2001-06-22 | 1,507 | 1,530 | 1,507 | 1,526 | 711,000 | 3,052 |
| 2001-06-21 | 1,489 | 1,509 | 1,488 | 1,499 | 739,000 | 2,998 |
| 2001-06-20 | 1,481 | 1,486 | 1,470 | 1,480 | 254,000 | 2,960 |
| 2001-06-19 | 1,500 | 1,500 | 1,487 | 1,497 | 707,000 | 2,994 |
| 2001-06-18 | 1,515 | 1,515 | 1,491 | 1,500 | 450,000 | 3,000 |
| 2001-06-15 | 1,493 | 1,515 | 1,488 | 1,509 | 1,512,000 | 3,018 |
| 2001-06-14 | 1,458 | 1,493 | 1,451 | 1,483 | 560,000 | 2,966 |
| 2001-06-13 | 1,470 | 1,473 | 1,451 | 1,456 | 477,000 | 2,912 |
| 2001-06-12 | 1,460 | 1,472 | 1,452 | 1,464 | 708,000 | 2,928 |
| 2001-06-11 | 1,435 | 1,456 | 1,430 | 1,450 | 756,000 | 2,900 |
| 2001-06-08 | 1,395 | 1,420 | 1,377 | 1,415 | 863,000 | 2,830 |
| 2001-06-07 | 1,347 | 1,376 | 1,347 | 1,375 | 272,000 | 2,750 |
| 2001-06-06 | 1,334 | 1,370 | 1,334 | 1,359 | 246,000 | 2,718 |
| 2001-06-05 | 1,369 | 1,374 | 1,362 | 1,370 | 236,000 | 2,740 |
| 2001-06-04 | 1,330 | 1,363 | 1,330 | 1,359 | 232,000 | 2,718 |
| 2001-06-01 | 1,338 | 1,342 | 1,320 | 1,320 | 306,000 | 2,640 |
| 2001-05-31 | 1,360 | 1,365 | 1,348 | 1,348 | 463,000 | 2,696 |
| 2001-05-30 | 1,360 | 1,364 | 1,350 | 1,360 | 471,000 | 2,720 |
| 2001-05-29 | 1,358 | 1,365 | 1,357 | 1,360 | 144,000 | 2,720 |
| 2001-05-28 | 1,374 | 1,374 | 1,355 | 1,359 | 155,000 | 2,718 |
| 2001-05-25 | 1,385 | 1,389 | 1,365 | 1,375 | 163,000 | 2,750 |
| 2001-05-24 | 1,378 | 1,385 | 1,365 | 1,385 | 168,000 | 2,770 |
| 2001-05-23 | 1,352 | 1,387 | 1,352 | 1,385 | 257,000 | 2,770 |
| 2001-05-22 | 1,399 | 1,399 | 1,383 | 1,390 | 364,000 | 2,780 |
| 2001-05-21 | 1,390 | 1,401 | 1,388 | 1,399 | 476,000 | 2,798 |
| 2001-05-18 | 1,390 | 1,395 | 1,380 | 1,388 | 530,000 | 2,776 |
| 2001-05-17 | 1,381 | 1,390 | 1,377 | 1,390 | 174,000 | 2,780 |
| 2001-05-16 | 1,376 | 1,390 | 1,376 | 1,381 | 170,000 | 2,762 |
| 2001-05-15 | 1,379 | 1,400 | 1,379 | 1,395 | 335,000 | 2,790 |
| 2001-05-14 | 1,398 | 1,398 | 1,380 | 1,398 | 127,000 | 2,796 |
| 2001-05-11 | 1,420 | 1,420 | 1,401 | 1,401 | 321,000 | 2,802 |
| 2001-05-10 | 1,355 | 1,425 | 1,355 | 1,418 | 776,000 | 2,836 |
| 2001-05-09 | 1,387 | 1,387 | 1,338 | 1,347 | 697,000 | 2,694 |
| 2001-05-08 | 1,410 | 1,430 | 1,381 | 1,407 | 263,000 | 2,814 |
| 2001-05-07 | 1,400 | 1,440 | 1,396 | 1,433 | 395,000 | 2,866 |
| 2001-05-02 | 1,410 | 1,410 | 1,375 | 1,410 | 323,000 | 2,820 |
| 2001-05-01 | 1,385 | 1,411 | 1,385 | 1,410 | 686,000 | 2,820 |
| 2001-04-27 | 1,380 | 1,389 | 1,361 | 1,384 | 450,000 | 2,768 |
| 2001-04-26 | 1,356 | 1,389 | 1,356 | 1,389 | 622,000 | 2,778 |
| 2001-04-25 | 1,342 | 1,365 | 1,342 | 1,355 | 415,000 | 2,710 |
| 2001-04-24 | 1,330 | 1,330 | 1,310 | 1,315 | 177,000 | 2,630 |
| 2001-04-23 | 1,335 | 1,335 | 1,315 | 1,330 | 204,000 | 2,660 |
| 2001-04-20 | 1,338 | 1,338 | 1,311 | 1,338 | 262,000 | 2,676 |
| 2001-04-19 | 1,350 | 1,361 | 1,315 | 1,338 | 436,000 | 2,676 |
| 2001-04-18 | 1,350 | 1,359 | 1,329 | 1,350 | 382,000 | 2,700 |
| 2001-04-17 | 1,355 | 1,361 | 1,348 | 1,357 | 325,000 | 2,714 |
| 2001-04-16 | 1,320 | 1,375 | 1,320 | 1,375 | 523,000 | 2,750 |
| 2001-04-13 | 1,310 | 1,313 | 1,281 | 1,310 | 484,000 | 2,620 |
| 2001-04-12 | 1,320 | 1,338 | 1,320 | 1,336 | 372,000 | 2,672 |
| 2001-04-11 | 1,300 | 1,320 | 1,260 | 1,319 | 612,000 | 2,638 |
| 2001-04-10 | 1,320 | 1,320 | 1,290 | 1,292 | 486,000 | 2,584 |
| 2001-04-09 | 1,305 | 1,348 | 1,295 | 1,320 | 340,000 | 2,640 |
| 2001-04-06 | 1,335 | 1,338 | 1,310 | 1,320 | 238,000 | 2,640 |
| 2001-04-05 | 1,340 | 1,350 | 1,306 | 1,306 | 771,000 | 2,612 |
| 2001-04-04 | 1,324 | 1,338 | 1,323 | 1,329 | 315,000 | 2,658 |
| 2001-04-03 | 1,348 | 1,378 | 1,328 | 1,344 | 225,000 | 2,688 |
| 2001-04-02 | 1,371 | 1,371 | 1,320 | 1,348 | 210,000 | 2,696 |
| 2001-03-30 | 1,381 | 1,398 | 1,370 | 1,381 | 569,000 | 2,762 |
| 2001-03-29 | 1,340 | 1,380 | 1,340 | 1,379 | 430,000 | 2,758 |
| 2001-03-28 | 1,368 | 1,368 | 1,330 | 1,335 | 417,000 | 2,670 |
| 2001-03-27 | 1,350 | 1,350 | 1,306 | 1,328 | 501,000 | 2,656 |
| 2001-03-26 | 1,365 | 1,373 | 1,341 | 1,341 | 652,000 | 2,682 |
| 2001-03-23 | 1,320 | 1,360 | 1,310 | 1,325 | 598,000 | 2,650 |
| 2001-03-22 | 1,370 | 1,375 | 1,300 | 1,310 | 664,000 | 2,620 |
| 2001-03-21 | 1,254 | 1,370 | 1,254 | 1,370 | 963,000 | 2,740 |
| 2001-03-19 | 1,230 | 1,245 | 1,213 | 1,214 | 295,000 | 2,428 |
| 2001-03-16 | 1,250 | 1,267 | 1,235 | 1,247 | 380,000 | 2,494 |
| 2001-03-15 | 1,230 | 1,259 | 1,226 | 1,255 | 459,000 | 2,510 |
| 2001-03-14 | 1,294 | 1,294 | 1,250 | 1,259 | 297,000 | 2,518 |
| 2001-03-13 | 1,270 | 1,275 | 1,238 | 1,269 | 265,000 | 2,538 |
| 2001-03-12 | 1,328 | 1,328 | 1,285 | 1,285 | 470,000 | 2,570 |
| 2001-03-09 | 1,370 | 1,386 | 1,325 | 1,332 | 534,000 | 2,664 |
| 2001-03-08 | 1,300 | 1,352 | 1,298 | 1,350 | 532,000 | 2,700 |
| 2001-03-07 | 1,355 | 1,355 | 1,290 | 1,300 | 1,399,000 | 2,600 |
| 2001-03-06 | 1,365 | 1,390 | 1,353 | 1,390 | 233,000 | 2,780 |
| 2001-03-05 | 1,360 | 1,394 | 1,360 | 1,365 | 253,000 | 2,730 |
| 2001-03-02 | 1,380 | 1,380 | 1,350 | 1,350 | 489,000 | 2,700 |
| 2001-03-01 | 1,406 | 1,406 | 1,386 | 1,398 | 381,000 | 2,796 |
| 2001-02-28 | 1,420 | 1,479 | 1,420 | 1,439 | 549,000 | 2,878 |
| 2001-02-27 | 1,418 | 1,440 | 1,415 | 1,440 | 317,000 | 2,880 |
| 2001-02-26 | 1,430 | 1,434 | 1,406 | 1,417 | 371,000 | 2,834 |
| 2001-02-23 | 1,505 | 1,505 | 1,445 | 1,450 | 299,000 | 2,900 |
| 2001-02-22 | 1,505 | 1,505 | 1,480 | 1,490 | 169,000 | 2,980 |
| 2001-02-21 | 1,500 | 1,506 | 1,468 | 1,491 | 179,000 | 2,982 |
| 2001-02-20 | 1,518 | 1,524 | 1,489 | 1,524 | 363,000 | 3,048 |
| 2001-02-19 | 1,490 | 1,500 | 1,486 | 1,499 | 125,000 | 2,998 |
| 2001-02-16 | 1,515 | 1,530 | 1,510 | 1,520 | 307,000 | 3,040 |
| 2001-02-15 | 1,500 | 1,510 | 1,475 | 1,500 | 201,000 | 3,000 |
| 2001-02-14 | 1,512 | 1,524 | 1,482 | 1,509 | 261,000 | 3,018 |
| 2001-02-13 | 1,501 | 1,548 | 1,467 | 1,472 | 592,000 | 2,944 |
| 2001-02-09 | 1,480 | 1,560 | 1,480 | 1,531 | 691,000 | 3,062 |
| 2001-02-08 | 1,420 | 1,487 | 1,400 | 1,469 | 384,000 | 2,938 |
| 2001-02-07 | 1,401 | 1,412 | 1,385 | 1,406 | 428,000 | 2,812 |
| 2001-02-06 | 1,420 | 1,429 | 1,405 | 1,410 | 262,000 | 2,820 |
| 2001-02-05 | 1,409 | 1,420 | 1,409 | 1,420 | 119,000 | 2,840 |
| 2001-02-02 | 1,426 | 1,440 | 1,391 | 1,420 | 192,000 | 2,840 |
| 2001-02-01 | 1,396 | 1,425 | 1,396 | 1,425 | 242,000 | 2,850 |
| 2001-01-31 | 1,435 | 1,435 | 1,387 | 1,430 | 380,000 | 2,860 |
| 2001-01-30 | 1,375 | 1,424 | 1,362 | 1,424 | 308,000 | 2,848 |
| 2001-01-29 | 1,355 | 1,400 | 1,355 | 1,394 | 403,000 | 2,788 |
| 2001-01-26 | 1,321 | 1,370 | 1,291 | 1,370 | 667,000 | 2,740 |
| 2001-01-25 | 1,361 | 1,375 | 1,335 | 1,335 | 570,000 | 2,670 |
| 2001-01-24 | 1,350 | 1,375 | 1,346 | 1,362 | 980,000 | 2,724 |
| 2001-01-23 | 1,362 | 1,380 | 1,337 | 1,349 | 529,000 | 2,698 |
| 2001-01-22 | 1,397 | 1,397 | 1,331 | 1,335 | 459,000 | 2,670 |
| 2001-01-19 | 1,440 | 1,440 | 1,391 | 1,391 | 208,000 | 2,782 |
| 2001-01-18 | 1,415 | 1,435 | 1,411 | 1,420 | 369,000 | 2,840 |
| 2001-01-17 | 1,450 | 1,465 | 1,432 | 1,449 | 493,000 | 2,898 |
| 2001-01-16 | 1,521 | 1,521 | 1,480 | 1,490 | 407,000 | 2,980 |
| 2001-01-15 | 1,533 | 1,563 | 1,523 | 1,525 | 266,000 | 3,050 |
| 2001-01-12 | 1,570 | 1,590 | 1,550 | 1,563 | 344,000 | 3,126 |
| 2001-01-11 | 1,589 | 1,596 | 1,570 | 1,593 | 331,000 | 3,186 |
| 2001-01-10 | 1,549 | 1,590 | 1,549 | 1,580 | 272,000 | 3,160 |
| 2001-01-09 | 1,520 | 1,550 | 1,517 | 1,550 | 222,000 | 3,100 |
| 2001-01-05 | 1,530 | 1,545 | 1,522 | 1,535 | 147,000 | 3,070 |
| 2001-01-04 | 1,599 | 1,599 | 1,530 | 1,530 | 170,000 | 3,060 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株