2503 キリンホールディングス(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 | 926 | 938 | 920 | 937 | 1,317,000 | 937 |
| 2001-12-27 | 906 | 923 | 902 | 923 | 724,000 | 923 |
| 2001-12-26 | 916 | 926 | 904 | 904 | 863,000 | 904 |
| 2001-12-25 | 919 | 920 | 894 | 906 | 787,000 | 906 |
| 2001-12-21 | 915 | 919 | 911 | 919 | 1,125,000 | 919 |
| 2001-12-20 | 910 | 920 | 910 | 912 | 1,619,000 | 912 |
| 2001-12-19 | 900 | 910 | 896 | 905 | 1,325,000 | 905 |
| 2001-12-18 | 900 | 906 | 882 | 891 | 1,122,000 | 891 |
| 2001-12-17 | 875 | 903 | 875 | 891 | 2,402,000 | 891 |
| 2001-12-14 | 872 | 881 | 858 | 871 | 5,521,000 | 871 |
| 2001-12-13 | 870 | 885 | 853 | 853 | 1,408,000 | 853 |
| 2001-12-12 | 854 | 869 | 850 | 865 | 1,235,000 | 865 |
| 2001-12-11 | 860 | 865 | 850 | 853 | 1,853,000 | 853 |
| 2001-12-10 | 852 | 876 | 852 | 853 | 1,076,000 | 853 |
| 2001-12-07 | 870 | 872 | 850 | 857 | 2,423,000 | 857 |
| 2001-12-06 | 880 | 884 | 873 | 876 | 2,343,000 | 876 |
| 2001-12-05 | 892 | 894 | 875 | 884 | 1,279,000 | 884 |
| 2001-12-04 | 891 | 896 | 881 | 895 | 788,000 | 895 |
| 2001-12-03 | 896 | 903 | 885 | 891 | 1,437,000 | 891 |
| 2001-11-30 | 896 | 908 | 891 | 894 | 1,226,000 | 894 |
| 2001-11-29 | 900 | 910 | 895 | 910 | 872,000 | 910 |
| 2001-11-28 | 900 | 905 | 890 | 893 | 835,000 | 893 |
| 2001-11-27 | 915 | 915 | 895 | 904 | 744,000 | 904 |
| 2001-11-26 | 919 | 923 | 895 | 915 | 1,059,000 | 915 |
| 2001-11-22 | 883 | 900 | 883 | 900 | 696,000 | 900 |
| 2001-11-21 | 887 | 904 | 887 | 891 | 1,451,000 | 891 |
| 2001-11-20 | 885 | 886 | 871 | 877 | 1,466,000 | 877 |
| 2001-11-19 | 875 | 878 | 865 | 875 | 652,000 | 875 |
| 2001-11-16 | 865 | 883 | 855 | 865 | 1,648,000 | 865 |
| 2001-11-15 | 869 | 884 | 862 | 884 | 1,279,000 | 884 |
| 2001-11-14 | 895 | 897 | 860 | 865 | 1,663,000 | 865 |
| 2001-11-13 | 898 | 898 | 886 | 890 | 1,070,000 | 890 |
| 2001-11-12 | 883 | 901 | 882 | 891 | 1,089,000 | 891 |
| 2001-11-09 | 897 | 900 | 881 | 887 | 1,315,000 | 887 |
| 2001-11-08 | 891 | 907 | 890 | 907 | 685,000 | 907 |
| 2001-11-07 | 907 | 910 | 886 | 891 | 1,192,000 | 891 |
| 2001-11-06 | 910 | 915 | 907 | 911 | 1,129,000 | 911 |
| 2001-11-05 | 900 | 905 | 898 | 905 | 617,000 | 905 |
| 2001-11-02 | 906 | 909 | 891 | 893 | 1,188,000 | 893 |
| 2001-11-01 | 934 | 937 | 902 | 905 | 1,473,000 | 905 |
| 2001-10-31 | 924 | 945 | 924 | 932 | 1,241,000 | 932 |
| 2001-10-30 | 920 | 928 | 917 | 924 | 762,000 | 924 |
| 2001-10-29 | 931 | 936 | 920 | 921 | 1,022,000 | 921 |
| 2001-10-26 | 960 | 965 | 920 | 928 | 2,434,000 | 928 |
| 2001-10-25 | 955 | 978 | 952 | 976 | 1,906,000 | 976 |
| 2001-10-24 | 937 | 955 | 936 | 948 | 1,691,000 | 948 |
| 2001-10-23 | 919 | 939 | 918 | 939 | 809,000 | 939 |
| 2001-10-22 | 918 | 918 | 905 | 913 | 630,000 | 913 |
| 2001-10-19 | 911 | 918 | 905 | 912 | 722,000 | 912 |
| 2001-10-18 | 937 | 937 | 912 | 917 | 779,000 | 917 |
| 2001-10-17 | 950 | 951 | 921 | 937 | 721,000 | 937 |
| 2001-10-16 | 936 | 955 | 935 | 950 | 608,000 | 950 |
| 2001-10-15 | 920 | 948 | 919 | 930 | 916,000 | 930 |
| 2001-10-12 | 949 | 950 | 919 | 935 | 1,881,000 | 935 |
| 2001-10-11 | 928 | 944 | 919 | 939 | 1,178,000 | 939 |
| 2001-10-10 | 905 | 909 | 898 | 908 | 1,793,000 | 908 |
| 2001-10-09 | 915 | 924 | 906 | 910 | 1,411,000 | 910 |
| 2001-10-05 | 949 | 950 | 933 | 935 | 1,446,000 | 935 |
| 2001-10-04 | 945 | 959 | 925 | 955 | 1,973,000 | 955 |
| 2001-10-03 | 933 | 936 | 925 | 925 | 1,594,000 | 925 |
| 2001-10-02 | 938 | 942 | 925 | 942 | 1,243,000 | 942 |
| 2001-10-01 | 919 | 946 | 910 | 935 | 2,279,000 | 935 |
| 2001-09-28 | 900 | 910 | 897 | 910 | 1,806,000 | 910 |
| 2001-09-27 | 881 | 900 | 880 | 900 | 1,316,000 | 900 |
| 2001-09-26 | 890 | 891 | 881 | 890 | 1,224,000 | 890 |
| 2001-09-25 | 900 | 902 | 885 | 894 | 1,637,000 | 894 |
| 2001-09-21 | 860 | 893 | 857 | 892 | 1,959,000 | 892 |
| 2001-09-20 | 889 | 891 | 872 | 876 | 1,820,000 | 876 |
| 2001-09-19 | 867 | 912 | 865 | 905 | 2,569,000 | 905 |
| 2001-09-18 | 861 | 886 | 853 | 867 | 1,525,000 | 867 |
| 2001-09-17 | 859 | 859 | 840 | 841 | 1,624,000 | 841 |
| 2001-09-14 | 853 | 876 | 847 | 869 | 2,549,000 | 869 |
| 2001-09-13 | 816 | 866 | 811 | 855 | 1,401,000 | 855 |
| 2001-09-12 | 826 | 845 | 826 | 826 | 1,659,000 | 826 |
| 2001-09-11 | 884 | 890 | 875 | 876 | 1,265,000 | 876 |
| 2001-09-10 | 889 | 900 | 883 | 883 | 1,225,000 | 883 |
| 2001-09-07 | 904 | 906 | 895 | 899 | 1,185,000 | 899 |
| 2001-09-06 | 905 | 925 | 904 | 913 | 1,019,000 | 913 |
| 2001-09-05 | 901 | 902 | 890 | 902 | 1,322,000 | 902 |
| 2001-09-04 | 910 | 917 | 894 | 911 | 2,311,000 | 911 |
| 2001-09-03 | 922 | 925 | 910 | 910 | 876,000 | 910 |
| 2001-08-31 | 910 | 919 | 906 | 913 | 1,390,000 | 913 |
| 2001-08-30 | 930 | 934 | 908 | 919 | 1,653,000 | 919 |
| 2001-08-29 | 944 | 952 | 939 | 939 | 959,000 | 939 |
| 2001-08-28 | 955 | 962 | 943 | 950 | 1,631,000 | 950 |
| 2001-08-27 | 971 | 971 | 952 | 954 | 1,119,000 | 954 |
| 2001-08-24 | 965 | 967 | 955 | 956 | 1,694,000 | 956 |
| 2001-08-23 | 984 | 984 | 962 | 965 | 2,378,000 | 965 |
| 2001-08-22 | 978 | 999 | 978 | 989 | 1,451,000 | 989 |
| 2001-08-21 | 996 | 996 | 975 | 988 | 1,946,000 | 988 |
| 2001-08-20 | 1,005 | 1,009 | 997 | 1,000 | 1,208,000 | 1,000 |
| 2001-08-17 | 1,015 | 1,019 | 1,011 | 1,012 | 962,000 | 1,012 |
| 2001-08-16 | 1,022 | 1,024 | 1,011 | 1,014 | 1,057,000 | 1,014 |
| 2001-08-15 | 1,034 | 1,045 | 1,022 | 1,027 | 1,237,000 | 1,027 |
| 2001-08-14 | 1,052 | 1,052 | 1,015 | 1,027 | 1,375,000 | 1,027 |
| 2001-08-13 | 1,022 | 1,023 | 1,008 | 1,012 | 1,207,000 | 1,012 |
| 2001-08-10 | 1,046 | 1,050 | 1,021 | 1,031 | 1,941,000 | 1,031 |
| 2001-08-09 | 1,040 | 1,063 | 1,035 | 1,050 | 3,639,000 | 1,050 |
| 2001-08-08 | 1,037 | 1,037 | 1,025 | 1,025 | 1,072,000 | 1,025 |
| 2001-08-07 | 1,011 | 1,024 | 1,011 | 1,024 | 1,399,000 | 1,024 |
| 2001-08-06 | 1,013 | 1,019 | 1,011 | 1,016 | 979,000 | 1,016 |
| 2001-08-03 | 1,020 | 1,024 | 1,010 | 1,011 | 1,547,000 | 1,011 |
| 2001-08-02 | 1,045 | 1,045 | 1,016 | 1,029 | 1,492,000 | 1,029 |
| 2001-08-01 | 1,035 | 1,042 | 1,024 | 1,033 | 1,147,000 | 1,033 |
| 2001-07-31 | 1,014 | 1,024 | 1,011 | 1,022 | 1,011,000 | 1,022 |
| 2001-07-30 | 1,016 | 1,025 | 1,005 | 1,006 | 1,252,000 | 1,006 |
| 2001-07-27 | 1,012 | 1,019 | 1,011 | 1,015 | 1,406,000 | 1,015 |
| 2001-07-26 | 1,020 | 1,020 | 1,005 | 1,013 | 1,653,000 | 1,013 |
| 2001-07-25 | 1,013 | 1,013 | 1,002 | 1,007 | 1,810,000 | 1,007 |
| 2001-07-24 | 1,008 | 1,020 | 1,005 | 1,020 | 1,345,000 | 1,020 |
| 2001-07-23 | 1,026 | 1,030 | 1,004 | 1,013 | 1,128,000 | 1,013 |
| 2001-07-19 | 1,026 | 1,038 | 1,025 | 1,031 | 931,000 | 1,031 |
| 2001-07-18 | 1,036 | 1,036 | 1,019 | 1,021 | 1,337,000 | 1,021 |
| 2001-07-17 | 1,051 | 1,064 | 1,040 | 1,045 | 1,067,000 | 1,045 |
| 2001-07-16 | 1,032 | 1,066 | 1,032 | 1,062 | 873,000 | 1,062 |
| 2001-07-13 | 1,025 | 1,042 | 1,023 | 1,026 | 1,915,000 | 1,026 |
| 2001-07-12 | 1,034 | 1,049 | 1,023 | 1,042 | 1,341,000 | 1,042 |
| 2001-07-11 | 1,022 | 1,034 | 1,022 | 1,029 | 810,000 | 1,029 |
| 2001-07-10 | 1,036 | 1,044 | 1,018 | 1,042 | 925,000 | 1,042 |
| 2001-07-09 | 1,030 | 1,035 | 1,023 | 1,033 | 1,214,000 | 1,033 |
| 2001-07-06 | 1,058 | 1,058 | 1,034 | 1,041 | 1,617,000 | 1,041 |
| 2001-07-05 | 1,070 | 1,084 | 1,065 | 1,080 | 651,000 | 1,080 |
| 2001-07-04 | 1,086 | 1,086 | 1,060 | 1,067 | 1,502,000 | 1,067 |
| 2001-07-03 | 1,068 | 1,088 | 1,068 | 1,084 | 1,335,000 | 1,084 |
| 2001-07-02 | 1,061 | 1,073 | 1,051 | 1,061 | 1,086,000 | 1,061 |
| 2001-06-29 | 1,060 | 1,070 | 1,045 | 1,061 | 1,620,000 | 1,061 |
| 2001-06-28 | 1,060 | 1,074 | 1,041 | 1,056 | 1,493,000 | 1,056 |
| 2001-06-27 | 1,042 | 1,059 | 1,035 | 1,048 | 959,000 | 1,048 |
| 2001-06-26 | 1,045 | 1,050 | 1,037 | 1,043 | 1,215,000 | 1,043 |
| 2001-06-25 | 1,078 | 1,078 | 1,045 | 1,055 | 1,358,000 | 1,055 |
| 2001-06-22 | 1,070 | 1,090 | 1,060 | 1,073 | 1,421,000 | 1,073 |
| 2001-06-21 | 1,059 | 1,065 | 1,051 | 1,063 | 2,027,000 | 1,063 |
| 2001-06-20 | 1,036 | 1,043 | 1,034 | 1,039 | 1,678,000 | 1,039 |
| 2001-06-19 | 1,056 | 1,068 | 1,039 | 1,039 | 2,106,000 | 1,039 |
| 2001-06-18 | 1,056 | 1,065 | 1,050 | 1,065 | 1,323,000 | 1,065 |
| 2001-06-15 | 1,065 | 1,069 | 1,056 | 1,065 | 1,215,000 | 1,065 |
| 2001-06-14 | 1,080 | 1,085 | 1,065 | 1,075 | 1,150,000 | 1,075 |
| 2001-06-13 | 1,080 | 1,089 | 1,077 | 1,080 | 1,062,000 | 1,080 |
| 2001-06-12 | 1,085 | 1,095 | 1,075 | 1,075 | 1,565,000 | 1,075 |
| 2001-06-11 | 1,100 | 1,100 | 1,087 | 1,087 | 1,592,000 | 1,087 |
| 2001-06-08 | 1,126 | 1,126 | 1,103 | 1,105 | 4,192,000 | 1,105 |
| 2001-06-07 | 1,102 | 1,106 | 1,100 | 1,106 | 1,017,000 | 1,106 |
| 2001-06-06 | 1,105 | 1,110 | 1,101 | 1,103 | 1,348,000 | 1,103 |
| 2001-06-05 | 1,126 | 1,129 | 1,101 | 1,109 | 2,268,000 | 1,109 |
| 2001-06-04 | 1,129 | 1,139 | 1,120 | 1,139 | 1,320,000 | 1,139 |
| 2001-06-01 | 1,134 | 1,135 | 1,111 | 1,118 | 1,716,000 | 1,118 |
| 2001-05-31 | 1,135 | 1,141 | 1,130 | 1,134 | 1,562,000 | 1,134 |
| 2001-05-30 | 1,119 | 1,139 | 1,118 | 1,137 | 1,681,000 | 1,137 |
| 2001-05-29 | 1,110 | 1,115 | 1,107 | 1,115 | 674,000 | 1,115 |
| 2001-05-28 | 1,119 | 1,123 | 1,113 | 1,114 | 487,000 | 1,114 |
| 2001-05-25 | 1,118 | 1,121 | 1,105 | 1,113 | 1,138,000 | 1,113 |
| 2001-05-24 | 1,118 | 1,125 | 1,113 | 1,117 | 1,165,000 | 1,117 |
| 2001-05-23 | 1,120 | 1,130 | 1,116 | 1,120 | 991,000 | 1,120 |
| 2001-05-22 | 1,129 | 1,135 | 1,120 | 1,120 | 1,115,000 | 1,120 |
| 2001-05-21 | 1,118 | 1,133 | 1,113 | 1,129 | 2,151,000 | 1,129 |
| 2001-05-18 | 1,130 | 1,145 | 1,110 | 1,118 | 2,814,000 | 1,118 |
| 2001-05-17 | 1,160 | 1,160 | 1,150 | 1,159 | 1,021,000 | 1,159 |
| 2001-05-16 | 1,165 | 1,172 | 1,151 | 1,151 | 966,000 | 1,151 |
| 2001-05-15 | 1,169 | 1,177 | 1,165 | 1,169 | 1,388,000 | 1,169 |
| 2001-05-14 | 1,181 | 1,182 | 1,162 | 1,169 | 694,000 | 1,169 |
| 2001-05-11 | 1,196 | 1,196 | 1,175 | 1,175 | 1,191,000 | 1,175 |
| 2001-05-10 | 1,178 | 1,200 | 1,175 | 1,198 | 2,037,000 | 1,198 |
| 2001-05-09 | 1,175 | 1,180 | 1,163 | 1,180 | 1,300,000 | 1,180 |
| 2001-05-08 | 1,178 | 1,189 | 1,165 | 1,172 | 986,000 | 1,172 |
| 2001-05-07 | 1,185 | 1,185 | 1,160 | 1,178 | 1,450,000 | 1,178 |
| 2001-05-02 | 1,194 | 1,200 | 1,185 | 1,198 | 1,928,000 | 1,198 |
| 2001-05-01 | 1,198 | 1,198 | 1,185 | 1,188 | 1,076,000 | 1,188 |
| 2001-04-27 | 1,189 | 1,195 | 1,180 | 1,189 | 1,025,000 | 1,189 |
| 2001-04-26 | 1,180 | 1,194 | 1,176 | 1,189 | 2,047,000 | 1,189 |
| 2001-04-25 | 1,160 | 1,172 | 1,159 | 1,172 | 1,367,000 | 1,172 |
| 2001-04-24 | 1,150 | 1,159 | 1,145 | 1,153 | 1,020,000 | 1,153 |
| 2001-04-23 | 1,133 | 1,152 | 1,133 | 1,145 | 1,326,000 | 1,145 |
| 2001-04-20 | 1,125 | 1,130 | 1,115 | 1,122 | 2,004,000 | 1,122 |
| 2001-04-19 | 1,148 | 1,150 | 1,126 | 1,130 | 1,765,000 | 1,130 |
| 2001-04-18 | 1,141 | 1,156 | 1,136 | 1,143 | 1,495,000 | 1,143 |
| 2001-04-17 | 1,136 | 1,142 | 1,128 | 1,141 | 478,000 | 1,141 |
| 2001-04-16 | 1,143 | 1,145 | 1,132 | 1,133 | 515,000 | 1,133 |
| 2001-04-13 | 1,126 | 1,139 | 1,120 | 1,131 | 986,000 | 1,131 |
| 2001-04-12 | 1,112 | 1,135 | 1,112 | 1,126 | 935,000 | 1,126 |
| 2001-04-11 | 1,118 | 1,148 | 1,105 | 1,148 | 1,179,000 | 1,148 |
| 2001-04-10 | 1,117 | 1,125 | 1,102 | 1,107 | 856,000 | 1,107 |
| 2001-04-09 | 1,148 | 1,148 | 1,115 | 1,116 | 945,000 | 1,116 |
| 2001-04-06 | 1,151 | 1,157 | 1,135 | 1,143 | 1,218,000 | 1,143 |
| 2001-04-05 | 1,160 | 1,164 | 1,145 | 1,145 | 1,752,000 | 1,145 |
| 2001-04-04 | 1,128 | 1,151 | 1,127 | 1,143 | 1,019,000 | 1,143 |
| 2001-04-03 | 1,121 | 1,160 | 1,121 | 1,133 | 949,000 | 1,133 |
| 2001-04-02 | 1,141 | 1,141 | 1,113 | 1,115 | 1,318,000 | 1,115 |
| 2001-03-30 | 1,150 | 1,165 | 1,141 | 1,141 | 1,103,000 | 1,141 |
| 2001-03-29 | 1,158 | 1,166 | 1,130 | 1,130 | 1,274,000 | 1,130 |
| 2001-03-28 | 1,160 | 1,165 | 1,144 | 1,158 | 1,540,000 | 1,158 |
| 2001-03-27 | 1,134 | 1,160 | 1,134 | 1,160 | 1,391,000 | 1,160 |
| 2001-03-26 | 1,095 | 1,140 | 1,095 | 1,140 | 1,261,000 | 1,140 |
| 2001-03-23 | 1,085 | 1,115 | 1,085 | 1,107 | 1,190,000 | 1,107 |
| 2001-03-22 | 1,098 | 1,110 | 1,081 | 1,100 | 1,513,000 | 1,100 |
| 2001-03-21 | 1,059 | 1,119 | 1,057 | 1,118 | 1,908,000 | 1,118 |
| 2001-03-19 | 1,050 | 1,070 | 1,050 | 1,054 | 986,000 | 1,054 |
| 2001-03-16 | 1,070 | 1,090 | 1,053 | 1,054 | 929,000 | 1,054 |
| 2001-03-15 | 1,045 | 1,110 | 1,030 | 1,110 | 1,592,000 | 1,110 |
| 2001-03-14 | 1,061 | 1,065 | 1,045 | 1,048 | 1,246,000 | 1,048 |
| 2001-03-13 | 1,065 | 1,071 | 1,042 | 1,050 | 1,105,000 | 1,050 |
| 2001-03-12 | 1,085 | 1,093 | 1,070 | 1,072 | 834,000 | 1,072 |
| 2001-03-09 | 1,085 | 1,100 | 1,079 | 1,084 | 4,046,000 | 1,084 |
| 2001-03-08 | 1,100 | 1,111 | 1,097 | 1,100 | 1,218,000 | 1,100 |
| 2001-03-07 | 1,107 | 1,118 | 1,088 | 1,118 | 1,905,000 | 1,118 |
| 2001-03-06 | 1,121 | 1,127 | 1,111 | 1,127 | 971,000 | 1,127 |
| 2001-03-05 | 1,129 | 1,130 | 1,114 | 1,121 | 1,001,000 | 1,121 |
| 2001-03-02 | 1,138 | 1,138 | 1,111 | 1,111 | 880,000 | 1,111 |
| 2001-03-01 | 1,125 | 1,139 | 1,121 | 1,130 | 938,000 | 1,130 |
| 2001-02-28 | 1,149 | 1,158 | 1,125 | 1,136 | 1,233,000 | 1,136 |
| 2001-02-27 | 1,148 | 1,157 | 1,140 | 1,147 | 1,176,000 | 1,147 |
| 2001-02-26 | 1,134 | 1,150 | 1,120 | 1,120 | 1,079,000 | 1,120 |
| 2001-02-23 | 1,100 | 1,134 | 1,100 | 1,134 | 1,260,000 | 1,134 |
| 2001-02-22 | 1,103 | 1,109 | 1,099 | 1,106 | 1,618,000 | 1,106 |
| 2001-02-21 | 1,128 | 1,137 | 1,113 | 1,123 | 1,246,000 | 1,123 |
| 2001-02-20 | 1,130 | 1,148 | 1,130 | 1,148 | 599,000 | 1,148 |
| 2001-02-19 | 1,135 | 1,149 | 1,130 | 1,130 | 655,000 | 1,130 |
| 2001-02-16 | 1,146 | 1,160 | 1,141 | 1,143 | 950,000 | 1,143 |
| 2001-02-15 | 1,166 | 1,166 | 1,142 | 1,146 | 656,000 | 1,146 |
| 2001-02-14 | 1,159 | 1,179 | 1,153 | 1,177 | 2,351,000 | 1,177 |
| 2001-02-13 | 1,150 | 1,162 | 1,147 | 1,159 | 2,644,000 | 1,159 |
| 2001-02-09 | 1,115 | 1,136 | 1,115 | 1,136 | 1,369,000 | 1,136 |
| 2001-02-08 | 1,122 | 1,129 | 1,113 | 1,129 | 1,448,000 | 1,129 |
| 2001-02-07 | 1,119 | 1,128 | 1,116 | 1,121 | 1,636,000 | 1,121 |
| 2001-02-06 | 1,135 | 1,137 | 1,125 | 1,125 | 1,343,000 | 1,125 |
| 2001-02-05 | 1,129 | 1,138 | 1,118 | 1,126 | 1,179,000 | 1,126 |
| 2001-02-02 | 1,118 | 1,128 | 1,112 | 1,125 | 1,094,000 | 1,125 |
| 2001-02-01 | 1,119 | 1,120 | 1,111 | 1,120 | 988,000 | 1,120 |
| 2001-01-31 | 1,109 | 1,121 | 1,103 | 1,121 | 1,455,000 | 1,121 |
| 2001-01-30 | 1,112 | 1,112 | 1,087 | 1,100 | 965,000 | 1,100 |
| 2001-01-29 | 1,115 | 1,125 | 1,105 | 1,110 | 877,000 | 1,110 |
| 2001-01-26 | 1,105 | 1,119 | 1,105 | 1,116 | 975,000 | 1,116 |
| 2001-01-25 | 1,110 | 1,110 | 1,086 | 1,094 | 1,417,000 | 1,094 |
| 2001-01-24 | 1,110 | 1,125 | 1,102 | 1,120 | 3,425,000 | 1,120 |
| 2001-01-23 | 1,103 | 1,105 | 1,091 | 1,091 | 2,061,000 | 1,091 |
| 2001-01-22 | 1,090 | 1,105 | 1,082 | 1,105 | 3,118,000 | 1,105 |
| 2001-01-19 | 1,050 | 1,081 | 1,047 | 1,070 | 1,733,000 | 1,070 |
| 2001-01-18 | 1,040 | 1,045 | 1,035 | 1,040 | 1,130,000 | 1,040 |
| 2001-01-17 | 1,043 | 1,050 | 1,022 | 1,042 | 792,000 | 1,042 |
| 2001-01-16 | 1,060 | 1,060 | 1,025 | 1,040 | 1,389,000 | 1,040 |
| 2001-01-15 | 1,080 | 1,082 | 1,051 | 1,060 | 1,286,000 | 1,060 |
| 2001-01-12 | 1,075 | 1,080 | 1,070 | 1,074 | 3,817,000 | 1,074 |
| 2001-01-11 | 1,041 | 1,067 | 1,033 | 1,055 | 2,490,000 | 1,055 |
| 2001-01-10 | 1,020 | 1,041 | 1,016 | 1,041 | 1,989,000 | 1,041 |
| 2001-01-09 | 1,002 | 1,014 | 999 | 1,014 | 1,288,000 | 1,014 |
| 2001-01-05 | 1,008 | 1,019 | 1,002 | 1,019 | 878,000 | 1,019 |
| 2001-01-04 | 1,024 | 1,033 | 996 | 1,008 | 1,618,000 | 1,008 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
