2502 アサヒグループホールディングス(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 | 1,180 | 1,180 | 1,151 | 1,179 | 591,000 | 393 |
| 2001-12-27 | 1,151 | 1,170 | 1,145 | 1,170 | 1,107,000 | 390 |
| 2001-12-26 | 1,185 | 1,185 | 1,160 | 1,165 | 840,000 | 388.33 |
| 2001-12-25 | 1,174 | 1,175 | 1,160 | 1,166 | 1,396,000 | 388.67 |
| 2001-12-21 | 1,171 | 1,179 | 1,168 | 1,170 | 1,917,000 | 390 |
| 2001-12-20 | 1,174 | 1,177 | 1,163 | 1,171 | 2,112,000 | 390.33 |
| 2001-12-19 | 1,164 | 1,183 | 1,164 | 1,174 | 1,526,000 | 391.33 |
| 2001-12-18 | 1,192 | 1,200 | 1,171 | 1,180 | 1,756,000 | 393.33 |
| 2001-12-17 | 1,202 | 1,203 | 1,191 | 1,194 | 1,499,000 | 398 |
| 2001-12-14 | 1,219 | 1,223 | 1,206 | 1,214 | 5,408,000 | 404.67 |
| 2001-12-13 | 1,203 | 1,224 | 1,203 | 1,217 | 3,887,000 | 405.67 |
| 2001-12-12 | 1,171 | 1,199 | 1,166 | 1,192 | 2,754,000 | 397.33 |
| 2001-12-11 | 1,150 | 1,168 | 1,147 | 1,158 | 2,108,000 | 386 |
| 2001-12-10 | 1,165 | 1,178 | 1,151 | 1,151 | 3,339,000 | 383.67 |
| 2001-12-07 | 1,187 | 1,189 | 1,170 | 1,175 | 1,666,000 | 391.67 |
| 2001-12-06 | 1,207 | 1,218 | 1,186 | 1,188 | 1,545,000 | 396 |
| 2001-12-05 | 1,230 | 1,230 | 1,206 | 1,211 | 820,000 | 403.67 |
| 2001-12-04 | 1,215 | 1,222 | 1,203 | 1,215 | 1,074,000 | 405 |
| 2001-12-03 | 1,229 | 1,229 | 1,202 | 1,203 | 1,402,000 | 401 |
| 2001-11-30 | 1,207 | 1,217 | 1,191 | 1,209 | 619,000 | 403 |
| 2001-11-29 | 1,207 | 1,229 | 1,192 | 1,207 | 1,093,000 | 402.33 |
| 2001-11-28 | 1,215 | 1,234 | 1,202 | 1,207 | 581,000 | 402.33 |
| 2001-11-27 | 1,238 | 1,243 | 1,222 | 1,225 | 781,000 | 408.33 |
| 2001-11-26 | 1,214 | 1,240 | 1,214 | 1,240 | 1,151,000 | 413.33 |
| 2001-11-22 | 1,210 | 1,220 | 1,200 | 1,209 | 1,044,000 | 403 |
| 2001-11-21 | 1,200 | 1,226 | 1,199 | 1,209 | 1,707,000 | 403 |
| 2001-11-20 | 1,191 | 1,198 | 1,183 | 1,194 | 1,319,000 | 398 |
| 2001-11-19 | 1,185 | 1,196 | 1,176 | 1,194 | 1,316,000 | 398 |
| 2001-11-16 | 1,203 | 1,213 | 1,185 | 1,188 | 1,119,000 | 396 |
| 2001-11-15 | 1,202 | 1,225 | 1,195 | 1,223 | 782,000 | 407.67 |
| 2001-11-14 | 1,220 | 1,226 | 1,205 | 1,207 | 902,000 | 402.33 |
| 2001-11-13 | 1,227 | 1,232 | 1,217 | 1,230 | 539,000 | 410 |
| 2001-11-12 | 1,225 | 1,246 | 1,224 | 1,227 | 956,000 | 409 |
| 2001-11-09 | 1,225 | 1,240 | 1,225 | 1,231 | 1,322,000 | 410.33 |
| 2001-11-08 | 1,238 | 1,238 | 1,216 | 1,225 | 1,097,000 | 408.33 |
| 2001-11-07 | 1,235 | 1,246 | 1,217 | 1,218 | 662,000 | 406 |
| 2001-11-06 | 1,250 | 1,255 | 1,232 | 1,251 | 741,000 | 417 |
| 2001-11-05 | 1,205 | 1,240 | 1,205 | 1,232 | 845,000 | 410.67 |
| 2001-11-02 | 1,248 | 1,248 | 1,218 | 1,225 | 855,000 | 408.33 |
| 2001-11-01 | 1,278 | 1,278 | 1,221 | 1,225 | 1,204,000 | 408.33 |
| 2001-10-31 | 1,270 | 1,284 | 1,267 | 1,278 | 1,280,000 | 426 |
| 2001-10-30 | 1,250 | 1,261 | 1,239 | 1,250 | 859,000 | 416.67 |
| 2001-10-29 | 1,275 | 1,280 | 1,257 | 1,257 | 772,000 | 419 |
| 2001-10-26 | 1,275 | 1,278 | 1,263 | 1,275 | 1,106,000 | 425 |
| 2001-10-25 | 1,239 | 1,263 | 1,235 | 1,255 | 912,000 | 418.33 |
| 2001-10-24 | 1,228 | 1,248 | 1,221 | 1,232 | 856,000 | 410.67 |
| 2001-10-23 | 1,231 | 1,231 | 1,209 | 1,228 | 832,000 | 409.33 |
| 2001-10-22 | 1,205 | 1,221 | 1,205 | 1,211 | 624,000 | 403.67 |
| 2001-10-19 | 1,210 | 1,227 | 1,200 | 1,224 | 1,055,000 | 408 |
| 2001-10-18 | 1,230 | 1,249 | 1,215 | 1,227 | 1,513,000 | 409 |
| 2001-10-17 | 1,271 | 1,272 | 1,245 | 1,256 | 943,000 | 418.67 |
| 2001-10-16 | 1,248 | 1,290 | 1,248 | 1,278 | 794,000 | 426 |
| 2001-10-15 | 1,272 | 1,288 | 1,245 | 1,245 | 2,041,000 | 415 |
| 2001-10-12 | 1,300 | 1,303 | 1,270 | 1,292 | 3,335,000 | 430.67 |
| 2001-10-11 | 1,291 | 1,304 | 1,273 | 1,286 | 2,411,000 | 428.67 |
| 2001-10-10 | 1,280 | 1,301 | 1,273 | 1,290 | 2,530,000 | 430 |
| 2001-10-09 | 1,279 | 1,279 | 1,267 | 1,269 | 1,410,000 | 423 |
| 2001-10-05 | 1,283 | 1,291 | 1,274 | 1,288 | 1,418,000 | 429.33 |
| 2001-10-04 | 1,283 | 1,288 | 1,270 | 1,283 | 1,680,000 | 427.67 |
| 2001-10-03 | 1,275 | 1,292 | 1,265 | 1,283 | 2,212,000 | 427.67 |
| 2001-10-02 | 1,239 | 1,269 | 1,233 | 1,268 | 2,053,000 | 422.67 |
| 2001-10-01 | 1,227 | 1,248 | 1,222 | 1,240 | 1,709,000 | 413.33 |
| 2001-09-28 | 1,213 | 1,235 | 1,212 | 1,222 | 1,192,000 | 407.33 |
| 2001-09-27 | 1,216 | 1,236 | 1,212 | 1,230 | 1,238,000 | 410 |
| 2001-09-26 | 1,225 | 1,241 | 1,218 | 1,239 | 2,578,000 | 413 |
| 2001-09-25 | 1,207 | 1,224 | 1,196 | 1,220 | 2,137,000 | 406.67 |
| 2001-09-21 | 1,187 | 1,202 | 1,171 | 1,192 | 1,768,000 | 397.33 |
| 2001-09-20 | 1,184 | 1,189 | 1,160 | 1,187 | 1,810,000 | 395.67 |
| 2001-09-19 | 1,124 | 1,185 | 1,111 | 1,174 | 3,511,000 | 391.33 |
| 2001-09-18 | 1,088 | 1,125 | 1,088 | 1,110 | 1,775,000 | 370 |
| 2001-09-17 | 1,070 | 1,085 | 1,060 | 1,072 | 992,000 | 357.33 |
| 2001-09-14 | 1,077 | 1,100 | 1,077 | 1,100 | 1,901,000 | 366.67 |
| 2001-09-13 | 1,057 | 1,081 | 1,052 | 1,068 | 1,055,000 | 356 |
| 2001-09-12 | 1,050 | 1,080 | 1,035 | 1,047 | 1,453,000 | 349 |
| 2001-09-11 | 1,086 | 1,116 | 1,075 | 1,092 | 1,225,000 | 364 |
| 2001-09-10 | 1,078 | 1,095 | 1,065 | 1,066 | 2,078,000 | 355.33 |
| 2001-09-07 | 1,130 | 1,130 | 1,089 | 1,098 | 2,264,000 | 366 |
| 2001-09-06 | 1,145 | 1,159 | 1,132 | 1,136 | 1,746,000 | 378.67 |
| 2001-09-05 | 1,158 | 1,168 | 1,138 | 1,151 | 1,194,000 | 383.67 |
| 2001-09-04 | 1,173 | 1,178 | 1,155 | 1,170 | 1,642,000 | 390 |
| 2001-09-03 | 1,167 | 1,192 | 1,167 | 1,174 | 1,024,000 | 391.33 |
| 2001-08-31 | 1,178 | 1,190 | 1,173 | 1,185 | 1,447,000 | 395 |
| 2001-08-30 | 1,171 | 1,189 | 1,164 | 1,189 | 983,000 | 396.33 |
| 2001-08-29 | 1,193 | 1,198 | 1,176 | 1,181 | 1,153,000 | 393.67 |
| 2001-08-28 | 1,210 | 1,210 | 1,192 | 1,206 | 1,008,000 | 402 |
| 2001-08-27 | 1,255 | 1,255 | 1,207 | 1,210 | 1,296,000 | 403.33 |
| 2001-08-24 | 1,250 | 1,258 | 1,241 | 1,251 | 634,000 | 417 |
| 2001-08-23 | 1,250 | 1,255 | 1,241 | 1,241 | 656,000 | 413.67 |
| 2001-08-22 | 1,249 | 1,274 | 1,240 | 1,245 | 619,000 | 415 |
| 2001-08-21 | 1,244 | 1,256 | 1,240 | 1,241 | 657,000 | 413.67 |
| 2001-08-20 | 1,250 | 1,251 | 1,233 | 1,242 | 998,000 | 414 |
| 2001-08-17 | 1,262 | 1,279 | 1,261 | 1,262 | 590,000 | 420.67 |
| 2001-08-16 | 1,263 | 1,276 | 1,261 | 1,267 | 625,000 | 422.33 |
| 2001-08-15 | 1,285 | 1,291 | 1,268 | 1,280 | 1,058,000 | 426.67 |
| 2001-08-14 | 1,266 | 1,280 | 1,251 | 1,265 | 1,000,000 | 421.67 |
| 2001-08-13 | 1,253 | 1,256 | 1,236 | 1,246 | 1,313,000 | 415.33 |
| 2001-08-10 | 1,265 | 1,282 | 1,253 | 1,256 | 2,286,000 | 418.67 |
| 2001-08-09 | 1,300 | 1,329 | 1,275 | 1,283 | 2,613,000 | 427.67 |
| 2001-08-08 | 1,343 | 1,343 | 1,309 | 1,317 | 1,646,000 | 439 |
| 2001-08-07 | 1,330 | 1,350 | 1,323 | 1,343 | 967,000 | 447.67 |
| 2001-08-06 | 1,330 | 1,347 | 1,330 | 1,335 | 747,000 | 445 |
| 2001-08-03 | 1,336 | 1,341 | 1,320 | 1,326 | 1,829,000 | 442 |
| 2001-08-02 | 1,355 | 1,369 | 1,345 | 1,365 | 1,927,000 | 455 |
| 2001-08-01 | 1,360 | 1,362 | 1,347 | 1,355 | 1,490,000 | 451.67 |
| 2001-07-31 | 1,330 | 1,349 | 1,319 | 1,341 | 1,704,000 | 447 |
| 2001-07-30 | 1,320 | 1,325 | 1,308 | 1,319 | 1,304,000 | 439.67 |
| 2001-07-27 | 1,302 | 1,315 | 1,298 | 1,300 | 564,000 | 433.33 |
| 2001-07-26 | 1,297 | 1,314 | 1,291 | 1,302 | 823,000 | 434 |
| 2001-07-25 | 1,300 | 1,303 | 1,285 | 1,297 | 891,000 | 432.33 |
| 2001-07-24 | 1,270 | 1,298 | 1,270 | 1,294 | 1,334,000 | 431.33 |
| 2001-07-23 | 1,287 | 1,288 | 1,251 | 1,270 | 2,306,000 | 423.33 |
| 2001-07-19 | 1,328 | 1,335 | 1,297 | 1,303 | 1,541,000 | 434.33 |
| 2001-07-18 | 1,342 | 1,350 | 1,324 | 1,328 | 947,000 | 442.67 |
| 2001-07-17 | 1,345 | 1,357 | 1,340 | 1,350 | 710,000 | 450 |
| 2001-07-16 | 1,341 | 1,370 | 1,341 | 1,366 | 1,842,000 | 455.33 |
| 2001-07-13 | 1,325 | 1,345 | 1,325 | 1,341 | 2,648,000 | 447 |
| 2001-07-12 | 1,351 | 1,365 | 1,343 | 1,365 | 2,926,000 | 455 |
| 2001-07-11 | 1,381 | 1,388 | 1,375 | 1,377 | 629,000 | 459 |
| 2001-07-10 | 1,399 | 1,399 | 1,382 | 1,393 | 589,000 | 464.33 |
| 2001-07-09 | 1,408 | 1,409 | 1,391 | 1,403 | 596,000 | 467.67 |
| 2001-07-06 | 1,399 | 1,418 | 1,395 | 1,411 | 1,623,000 | 470.33 |
| 2001-07-05 | 1,400 | 1,400 | 1,387 | 1,393 | 852,000 | 464.33 |
| 2001-07-04 | 1,402 | 1,402 | 1,373 | 1,392 | 1,419,000 | 464 |
| 2001-07-03 | 1,397 | 1,419 | 1,395 | 1,413 | 1,797,000 | 471 |
| 2001-07-02 | 1,397 | 1,398 | 1,388 | 1,392 | 655,000 | 464 |
| 2001-06-29 | 1,390 | 1,399 | 1,380 | 1,399 | 998,000 | 466.33 |
| 2001-06-28 | 1,390 | 1,390 | 1,367 | 1,385 | 696,000 | 461.67 |
| 2001-06-27 | 1,393 | 1,394 | 1,386 | 1,386 | 594,000 | 462 |
| 2001-06-26 | 1,383 | 1,397 | 1,383 | 1,395 | 587,000 | 465 |
| 2001-06-25 | 1,387 | 1,399 | 1,378 | 1,389 | 1,040,000 | 463 |
| 2001-06-22 | 1,378 | 1,393 | 1,365 | 1,387 | 1,447,000 | 462.33 |
| 2001-06-21 | 1,380 | 1,397 | 1,380 | 1,393 | 1,639,000 | 464.33 |
| 2001-06-20 | 1,350 | 1,371 | 1,350 | 1,367 | 921,000 | 455.67 |
| 2001-06-19 | 1,347 | 1,359 | 1,325 | 1,339 | 980,000 | 446.33 |
| 2001-06-18 | 1,334 | 1,357 | 1,334 | 1,346 | 351,000 | 448.67 |
| 2001-06-15 | 1,343 | 1,360 | 1,340 | 1,360 | 1,599,000 | 453.33 |
| 2001-06-14 | 1,392 | 1,393 | 1,361 | 1,362 | 935,000 | 454 |
| 2001-06-13 | 1,380 | 1,404 | 1,376 | 1,392 | 3,610,000 | 464 |
| 2001-06-12 | 1,344 | 1,373 | 1,340 | 1,360 | 2,975,000 | 453.33 |
| 2001-06-11 | 1,299 | 1,328 | 1,295 | 1,324 | 1,166,000 | 441.33 |
| 2001-06-08 | 1,329 | 1,329 | 1,295 | 1,310 | 3,027,000 | 436.67 |
| 2001-06-07 | 1,314 | 1,319 | 1,300 | 1,309 | 1,069,000 | 436.33 |
| 2001-06-06 | 1,314 | 1,315 | 1,293 | 1,294 | 550,000 | 431.33 |
| 2001-06-05 | 1,298 | 1,315 | 1,284 | 1,315 | 1,192,000 | 438.33 |
| 2001-06-04 | 1,288 | 1,294 | 1,285 | 1,287 | 440,000 | 429 |
| 2001-06-01 | 1,300 | 1,300 | 1,270 | 1,285 | 1,112,000 | 428.33 |
| 2001-05-31 | 1,287 | 1,299 | 1,274 | 1,285 | 908,000 | 428.33 |
| 2001-05-30 | 1,288 | 1,295 | 1,269 | 1,273 | 1,159,000 | 424.33 |
| 2001-05-29 | 1,280 | 1,297 | 1,276 | 1,291 | 678,000 | 430.33 |
| 2001-05-28 | 1,275 | 1,288 | 1,270 | 1,271 | 762,000 | 423.67 |
| 2001-05-25 | 1,300 | 1,308 | 1,276 | 1,280 | 1,152,000 | 426.67 |
| 2001-05-24 | 1,304 | 1,312 | 1,300 | 1,304 | 835,000 | 434.67 |
| 2001-05-23 | 1,311 | 1,334 | 1,304 | 1,318 | 970,000 | 439.33 |
| 2001-05-22 | 1,345 | 1,354 | 1,316 | 1,321 | 1,250,000 | 440.33 |
| 2001-05-21 | 1,329 | 1,342 | 1,325 | 1,341 | 1,551,000 | 447 |
| 2001-05-18 | 1,338 | 1,347 | 1,312 | 1,312 | 1,540,000 | 437.33 |
| 2001-05-17 | 1,322 | 1,322 | 1,306 | 1,318 | 1,923,000 | 439.33 |
| 2001-05-16 | 1,325 | 1,325 | 1,301 | 1,301 | 1,379,000 | 433.67 |
| 2001-05-15 | 1,325 | 1,328 | 1,305 | 1,318 | 1,400,000 | 439.33 |
| 2001-05-14 | 1,324 | 1,333 | 1,300 | 1,314 | 1,498,000 | 438 |
| 2001-05-11 | 1,330 | 1,330 | 1,292 | 1,313 | 2,655,000 | 437.67 |
| 2001-05-10 | 1,337 | 1,354 | 1,315 | 1,330 | 3,215,000 | 443.33 |
| 2001-05-09 | 1,348 | 1,385 | 1,336 | 1,377 | 2,255,000 | 459 |
| 2001-05-08 | 1,340 | 1,368 | 1,325 | 1,346 | 2,095,000 | 448.67 |
| 2001-05-07 | 1,416 | 1,420 | 1,360 | 1,362 | 3,391,000 | 454 |
| 2001-05-02 | 1,440 | 1,444 | 1,417 | 1,436 | 2,812,000 | 478.67 |
| 2001-05-01 | 1,399 | 1,422 | 1,393 | 1,422 | 2,623,000 | 474 |
| 2001-04-27 | 1,380 | 1,384 | 1,366 | 1,384 | 3,127,000 | 461.33 |
| 2001-04-26 | 1,365 | 1,379 | 1,361 | 1,370 | 2,523,000 | 456.67 |
| 2001-04-25 | 1,359 | 1,367 | 1,350 | 1,364 | 2,421,000 | 454.67 |
| 2001-04-24 | 1,349 | 1,368 | 1,340 | 1,360 | 2,326,000 | 453.33 |
| 2001-04-23 | 1,346 | 1,357 | 1,343 | 1,348 | 1,788,000 | 449.33 |
| 2001-04-20 | 1,337 | 1,349 | 1,330 | 1,346 | 2,109,000 | 448.67 |
| 2001-04-19 | 1,340 | 1,344 | 1,320 | 1,325 | 2,309,000 | 441.67 |
| 2001-04-18 | 1,312 | 1,328 | 1,308 | 1,324 | 3,861,000 | 441.33 |
| 2001-04-17 | 1,304 | 1,307 | 1,297 | 1,306 | 1,911,000 | 435.33 |
| 2001-04-16 | 1,280 | 1,305 | 1,275 | 1,290 | 1,859,000 | 430 |
| 2001-04-13 | 1,250 | 1,279 | 1,245 | 1,270 | 2,170,000 | 423.33 |
| 2001-04-12 | 1,243 | 1,250 | 1,230 | 1,247 | 1,250,000 | 415.67 |
| 2001-04-11 | 1,250 | 1,259 | 1,227 | 1,250 | 1,466,000 | 416.67 |
| 2001-04-10 | 1,249 | 1,258 | 1,235 | 1,238 | 1,143,000 | 412.67 |
| 2001-04-09 | 1,258 | 1,258 | 1,246 | 1,250 | 1,362,000 | 416.67 |
| 2001-04-06 | 1,267 | 1,275 | 1,258 | 1,265 | 1,897,000 | 421.67 |
| 2001-04-05 | 1,266 | 1,275 | 1,256 | 1,256 | 1,833,000 | 418.67 |
| 2001-04-04 | 1,229 | 1,260 | 1,220 | 1,246 | 2,848,000 | 415.33 |
| 2001-04-03 | 1,192 | 1,226 | 1,192 | 1,209 | 1,254,000 | 403 |
| 2001-04-02 | 1,181 | 1,190 | 1,161 | 1,179 | 1,078,000 | 393 |
| 2001-03-30 | 1,195 | 1,224 | 1,192 | 1,195 | 2,789,000 | 398.33 |
| 2001-03-29 | 1,171 | 1,188 | 1,161 | 1,185 | 1,241,000 | 395 |
| 2001-03-28 | 1,167 | 1,186 | 1,157 | 1,171 | 1,995,000 | 390.33 |
| 2001-03-27 | 1,131 | 1,147 | 1,121 | 1,147 | 1,115,000 | 382.33 |
| 2001-03-26 | 1,110 | 1,150 | 1,092 | 1,150 | 1,334,000 | 383.33 |
| 2001-03-23 | 1,101 | 1,124 | 1,101 | 1,115 | 996,000 | 371.67 |
| 2001-03-22 | 1,137 | 1,146 | 1,120 | 1,132 | 1,373,000 | 377.33 |
| 2001-03-21 | 1,086 | 1,142 | 1,083 | 1,142 | 1,724,000 | 380.67 |
| 2001-03-19 | 1,110 | 1,125 | 1,085 | 1,088 | 1,838,000 | 362.67 |
| 2001-03-16 | 1,148 | 1,158 | 1,131 | 1,131 | 1,355,000 | 377 |
| 2001-03-15 | 1,100 | 1,162 | 1,091 | 1,160 | 1,575,000 | 386.67 |
| 2001-03-14 | 1,108 | 1,110 | 1,089 | 1,091 | 1,113,000 | 363.67 |
| 2001-03-13 | 1,113 | 1,127 | 1,100 | 1,102 | 1,077,000 | 367.33 |
| 2001-03-12 | 1,118 | 1,128 | 1,111 | 1,117 | 920,000 | 372.33 |
| 2001-03-09 | 1,113 | 1,144 | 1,113 | 1,132 | 2,859,000 | 377.33 |
| 2001-03-08 | 1,117 | 1,134 | 1,117 | 1,133 | 594,000 | 377.67 |
| 2001-03-07 | 1,132 | 1,138 | 1,115 | 1,137 | 1,065,000 | 379 |
| 2001-03-06 | 1,135 | 1,145 | 1,123 | 1,145 | 977,000 | 381.67 |
| 2001-03-05 | 1,126 | 1,149 | 1,126 | 1,136 | 753,000 | 378.67 |
| 2001-03-02 | 1,150 | 1,168 | 1,126 | 1,126 | 1,582,000 | 375.33 |
| 2001-03-01 | 1,131 | 1,155 | 1,122 | 1,140 | 943,000 | 380 |
| 2001-02-28 | 1,138 | 1,160 | 1,137 | 1,140 | 1,695,000 | 380 |
| 2001-02-27 | 1,140 | 1,143 | 1,120 | 1,128 | 778,000 | 376 |
| 2001-02-26 | 1,115 | 1,130 | 1,115 | 1,120 | 648,000 | 373.33 |
| 2001-02-23 | 1,101 | 1,125 | 1,101 | 1,119 | 670,000 | 373 |
| 2001-02-22 | 1,116 | 1,128 | 1,106 | 1,117 | 669,000 | 372.33 |
| 2001-02-21 | 1,125 | 1,130 | 1,100 | 1,116 | 707,000 | 372 |
| 2001-02-20 | 1,120 | 1,129 | 1,116 | 1,128 | 421,000 | 376 |
| 2001-02-19 | 1,126 | 1,137 | 1,120 | 1,122 | 528,000 | 374 |
| 2001-02-16 | 1,143 | 1,146 | 1,135 | 1,135 | 900,000 | 378.33 |
| 2001-02-15 | 1,137 | 1,146 | 1,134 | 1,135 | 538,000 | 378.33 |
| 2001-02-14 | 1,130 | 1,146 | 1,130 | 1,139 | 812,000 | 379.67 |
| 2001-02-13 | 1,122 | 1,137 | 1,117 | 1,119 | 587,000 | 373 |
| 2001-02-09 | 1,110 | 1,138 | 1,109 | 1,131 | 1,496,000 | 377 |
| 2001-02-08 | 1,104 | 1,119 | 1,100 | 1,114 | 987,000 | 371.33 |
| 2001-02-07 | 1,085 | 1,107 | 1,085 | 1,093 | 341,000 | 364.33 |
| 2001-02-06 | 1,079 | 1,104 | 1,079 | 1,101 | 507,000 | 367 |
| 2001-02-05 | 1,095 | 1,099 | 1,080 | 1,084 | 475,000 | 361.33 |
| 2001-02-02 | 1,083 | 1,110 | 1,075 | 1,075 | 423,000 | 358.33 |
| 2001-02-01 | 1,098 | 1,106 | 1,070 | 1,103 | 513,000 | 367.67 |
| 2001-01-31 | 1,093 | 1,098 | 1,081 | 1,098 | 730,000 | 366 |
| 2001-01-30 | 1,129 | 1,129 | 1,093 | 1,113 | 764,000 | 371 |
| 2001-01-29 | 1,083 | 1,120 | 1,083 | 1,109 | 539,000 | 369.67 |
| 2001-01-26 | 1,071 | 1,100 | 1,071 | 1,095 | 474,000 | 365 |
| 2001-01-25 | 1,080 | 1,094 | 1,072 | 1,072 | 781,000 | 357.33 |
| 2001-01-24 | 1,083 | 1,094 | 1,082 | 1,082 | 959,000 | 360.67 |
| 2001-01-23 | 1,090 | 1,097 | 1,084 | 1,091 | 790,000 | 363.67 |
| 2001-01-22 | 1,095 | 1,102 | 1,085 | 1,090 | 1,390,000 | 363.33 |
| 2001-01-19 | 1,102 | 1,110 | 1,092 | 1,095 | 1,353,000 | 365 |
| 2001-01-18 | 1,120 | 1,124 | 1,100 | 1,101 | 1,485,000 | 367 |
| 2001-01-17 | 1,121 | 1,150 | 1,121 | 1,128 | 862,000 | 376 |
| 2001-01-16 | 1,140 | 1,149 | 1,125 | 1,131 | 934,000 | 377 |
| 2001-01-15 | 1,152 | 1,168 | 1,152 | 1,153 | 591,000 | 384.33 |
| 2001-01-12 | 1,185 | 1,193 | 1,162 | 1,166 | 1,828,000 | 388.67 |
| 2001-01-11 | 1,183 | 1,185 | 1,168 | 1,183 | 774,000 | 394.33 |
| 2001-01-10 | 1,178 | 1,190 | 1,170 | 1,182 | 2,125,000 | 394 |
| 2001-01-09 | 1,175 | 1,175 | 1,159 | 1,165 | 1,415,000 | 388.33 |
| 2001-01-05 | 1,143 | 1,170 | 1,134 | 1,159 | 1,091,000 | 386.33 |
| 2001-01-04 | 1,150 | 1,155 | 1,123 | 1,123 | 581,000 | 374.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
