2593 (株)伊藤園 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 | 5,590 | 5,650 | 5,500 | 5,500 | 26,400 | 2,115.38 |
| 2001-12-27 | 5,530 | 5,590 | 5,490 | 5,590 | 25,800 | 2,150 |
| 2001-12-26 | 5,560 | 5,570 | 5,450 | 5,540 | 38,700 | 2,130.77 |
| 2001-12-25 | 5,500 | 5,560 | 5,440 | 5,500 | 87,900 | 2,115.38 |
| 2001-12-21 | 5,440 | 5,490 | 5,310 | 5,400 | 58,400 | 2,076.92 |
| 2001-12-20 | 5,400 | 5,410 | 5,300 | 5,360 | 101,800 | 2,061.54 |
| 2001-12-19 | 5,500 | 5,520 | 5,380 | 5,410 | 76,400 | 2,080.77 |
| 2001-12-18 | 5,410 | 5,470 | 5,330 | 5,450 | 43,800 | 2,096.15 |
| 2001-12-17 | 5,430 | 5,480 | 5,380 | 5,410 | 78,400 | 2,080.77 |
| 2001-12-14 | 5,300 | 5,500 | 5,300 | 5,400 | 137,200 | 2,076.92 |
| 2001-12-13 | 5,410 | 5,440 | 5,200 | 5,200 | 121,800 | 2,000 |
| 2001-12-12 | 5,450 | 5,550 | 5,440 | 5,490 | 64,700 | 2,111.54 |
| 2001-12-11 | 5,450 | 5,450 | 5,300 | 5,450 | 126,200 | 2,096.15 |
| 2001-12-10 | 5,650 | 5,670 | 5,550 | 5,550 | 52,400 | 2,134.62 |
| 2001-12-07 | 5,600 | 5,720 | 5,580 | 5,700 | 179,900 | 2,192.31 |
| 2001-12-06 | 5,790 | 5,790 | 5,510 | 5,540 | 117,400 | 2,130.77 |
| 2001-12-05 | 5,800 | 5,800 | 5,500 | 5,500 | 177,200 | 2,115.38 |
| 2001-12-04 | 5,650 | 5,770 | 5,620 | 5,770 | 99,700 | 2,219.23 |
| 2001-12-03 | 5,610 | 5,650 | 5,480 | 5,550 | 224,000 | 2,134.62 |
| 2001-11-30 | 6,000 | 6,020 | 5,560 | 5,560 | 181,200 | 2,138.46 |
| 2001-11-29 | 6,100 | 6,120 | 5,980 | 6,000 | 70,900 | 2,307.69 |
| 2001-11-28 | 6,200 | 6,210 | 6,060 | 6,120 | 73,000 | 2,353.85 |
| 2001-11-27 | 6,320 | 6,390 | 6,190 | 6,200 | 62,300 | 2,384.62 |
| 2001-11-26 | 6,420 | 6,480 | 6,330 | 6,380 | 63,900 | 2,453.85 |
| 2001-11-22 | 6,330 | 6,380 | 6,270 | 6,320 | 28,100 | 2,430.77 |
| 2001-11-21 | 6,300 | 6,340 | 6,270 | 6,330 | 69,100 | 2,434.62 |
| 2001-11-20 | 6,500 | 6,500 | 6,300 | 6,300 | 69,900 | 2,423.08 |
| 2001-11-19 | 6,500 | 6,690 | 6,500 | 6,530 | 68,400 | 2,511.54 |
| 2001-11-16 | 6,470 | 6,490 | 6,300 | 6,350 | 57,800 | 2,442.31 |
| 2001-11-15 | 6,180 | 6,500 | 6,180 | 6,500 | 66,500 | 2,500 |
| 2001-11-14 | 6,400 | 6,410 | 6,280 | 6,280 | 38,200 | 2,415.38 |
| 2001-11-13 | 6,140 | 6,270 | 6,050 | 6,100 | 76,100 | 2,346.15 |
| 2001-11-12 | 6,350 | 6,400 | 6,260 | 6,270 | 22,400 | 2,411.54 |
| 2001-11-09 | 6,480 | 6,480 | 6,310 | 6,350 | 29,000 | 2,442.31 |
| 2001-11-08 | 6,530 | 6,570 | 6,400 | 6,440 | 50,300 | 2,476.92 |
| 2001-11-07 | 6,490 | 6,570 | 6,410 | 6,530 | 44,500 | 2,511.54 |
| 2001-11-06 | 6,490 | 6,550 | 6,380 | 6,390 | 43,600 | 2,457.69 |
| 2001-11-05 | 6,340 | 6,500 | 6,200 | 6,490 | 51,200 | 2,496.15 |
| 2001-11-02 | 6,300 | 6,440 | 6,160 | 6,170 | 37,800 | 2,373.08 |
| 2001-11-01 | 6,450 | 6,480 | 6,280 | 6,280 | 35,800 | 2,415.38 |
| 2001-10-31 | 6,600 | 6,600 | 6,420 | 6,500 | 50,700 | 2,500 |
| 2001-10-30 | 6,720 | 6,870 | 6,650 | 6,750 | 32,800 | 2,596.15 |
| 2001-10-29 | 6,700 | 6,920 | 6,700 | 6,920 | 42,800 | 2,661.54 |
| 2001-10-26 | 6,500 | 6,720 | 6,500 | 6,700 | 41,200 | 2,576.92 |
| 2001-10-25 | 6,650 | 6,750 | 6,460 | 6,600 | 52,600 | 2,538.46 |
| 2001-10-24 | 6,550 | 6,600 | 6,400 | 6,600 | 66,400 | 2,538.46 |
| 2001-10-23 | 6,650 | 6,670 | 6,540 | 6,600 | 44,800 | 2,538.46 |
| 2001-10-22 | 6,700 | 6,700 | 6,550 | 6,640 | 28,900 | 2,553.85 |
| 2001-10-19 | 6,680 | 6,680 | 6,550 | 6,680 | 82,200 | 2,569.23 |
| 2001-10-18 | 6,590 | 6,680 | 6,570 | 6,680 | 53,700 | 2,569.23 |
| 2001-10-17 | 6,500 | 6,600 | 6,480 | 6,600 | 44,400 | 2,538.46 |
| 2001-10-16 | 6,430 | 6,490 | 6,380 | 6,470 | 52,700 | 2,488.46 |
| 2001-10-15 | 6,350 | 6,390 | 6,310 | 6,380 | 39,000 | 2,453.85 |
| 2001-10-12 | 6,380 | 6,420 | 6,300 | 6,390 | 61,100 | 2,457.69 |
| 2001-10-11 | 6,400 | 6,420 | 6,350 | 6,400 | 99,800 | 2,461.54 |
| 2001-10-10 | 6,190 | 6,300 | 6,170 | 6,240 | 61,700 | 2,400 |
| 2001-10-09 | 6,000 | 6,200 | 5,960 | 6,120 | 97,900 | 2,353.85 |
| 2001-10-05 | 6,020 | 6,080 | 5,800 | 5,960 | 225,100 | 2,292.31 |
| 2001-10-04 | 6,400 | 6,450 | 6,130 | 6,400 | 59,000 | 2,461.54 |
| 2001-10-03 | 6,340 | 6,420 | 6,270 | 6,300 | 106,600 | 2,423.08 |
| 2001-10-02 | 6,100 | 6,390 | 5,850 | 6,210 | 99,500 | 2,388.46 |
| 2001-10-01 | 6,000 | 6,000 | 5,890 | 6,000 | 45,800 | 2,307.69 |
| 2001-09-28 | 5,680 | 5,950 | 5,680 | 5,890 | 44,200 | 2,265.38 |
| 2001-09-27 | 5,580 | 5,680 | 5,580 | 5,670 | 18,300 | 2,180.77 |
| 2001-09-26 | 5,800 | 5,800 | 5,610 | 5,680 | 27,500 | 2,184.62 |
| 2001-09-25 | 5,700 | 5,820 | 5,620 | 5,800 | 64,600 | 2,230.77 |
| 2001-09-21 | 5,500 | 5,500 | 5,260 | 5,400 | 33,400 | 2,076.92 |
| 2001-09-20 | 5,600 | 5,610 | 5,450 | 5,600 | 52,100 | 2,153.85 |
| 2001-09-19 | 5,970 | 6,010 | 5,600 | 5,660 | 44,000 | 2,176.92 |
| 2001-09-18 | 5,760 | 6,100 | 5,750 | 5,950 | 114,300 | 2,288.46 |
| 2001-09-17 | 5,620 | 5,620 | 5,300 | 5,560 | 47,400 | 2,138.46 |
| 2001-09-14 | 5,650 | 5,650 | 5,330 | 5,620 | 96,900 | 2,161.54 |
| 2001-09-13 | 5,110 | 5,250 | 5,110 | 5,250 | 46,100 | 2,019.23 |
| 2001-09-12 | 5,120 | 5,320 | 5,100 | 5,100 | 43,300 | 1,961.54 |
| 2001-09-11 | 5,430 | 5,540 | 5,430 | 5,520 | 83,400 | 2,123.08 |
| 2001-09-10 | 5,550 | 5,570 | 5,490 | 5,530 | 65,900 | 2,126.92 |
| 2001-09-07 | 5,820 | 5,820 | 5,530 | 5,680 | 83,800 | 2,184.62 |
| 2001-09-06 | 5,760 | 5,920 | 5,710 | 5,920 | 78,300 | 2,276.92 |
| 2001-09-05 | 5,800 | 5,960 | 5,690 | 5,960 | 47,700 | 2,292.31 |
| 2001-09-04 | 5,970 | 6,050 | 5,560 | 6,050 | 88,700 | 2,326.92 |
| 2001-09-03 | 6,210 | 6,210 | 6,000 | 6,000 | 31,000 | 2,307.69 |
| 2001-08-31 | 6,030 | 6,160 | 6,000 | 6,110 | 33,400 | 2,350 |
| 2001-08-30 | 6,050 | 6,190 | 6,000 | 6,190 | 42,200 | 2,380.77 |
| 2001-08-29 | 6,200 | 6,310 | 6,200 | 6,250 | 23,600 | 2,403.85 |
| 2001-08-28 | 6,260 | 6,380 | 6,200 | 6,380 | 58,300 | 2,453.85 |
| 2001-08-27 | 6,470 | 6,500 | 6,260 | 6,260 | 34,800 | 2,407.69 |
| 2001-08-24 | 6,100 | 6,290 | 6,090 | 6,270 | 142,500 | 2,411.54 |
| 2001-08-23 | 6,080 | 6,100 | 5,950 | 6,030 | 114,200 | 2,319.23 |
| 2001-08-22 | 6,150 | 6,150 | 5,910 | 6,080 | 138,700 | 2,338.46 |
| 2001-08-21 | 6,500 | 6,500 | 6,170 | 6,250 | 87,600 | 2,403.85 |
| 2001-08-20 | 6,610 | 6,620 | 6,410 | 6,500 | 55,600 | 2,500 |
| 2001-08-17 | 6,860 | 6,860 | 6,710 | 6,710 | 30,100 | 2,580.77 |
| 2001-08-16 | 6,900 | 6,900 | 6,800 | 6,860 | 52,400 | 2,638.46 |
| 2001-08-15 | 7,000 | 7,000 | 6,920 | 6,950 | 53,800 | 2,673.08 |
| 2001-08-14 | 6,980 | 7,070 | 6,910 | 7,000 | 27,100 | 2,692.31 |
| 2001-08-13 | 7,150 | 7,150 | 6,810 | 6,900 | 50,500 | 2,653.85 |
| 2001-08-10 | 7,110 | 7,170 | 7,100 | 7,120 | 52,500 | 2,738.46 |
| 2001-08-09 | 7,110 | 7,170 | 7,070 | 7,110 | 77,900 | 2,734.62 |
| 2001-08-08 | 7,330 | 7,330 | 7,130 | 7,210 | 24,800 | 2,773.08 |
| 2001-08-07 | 7,330 | 7,330 | 7,190 | 7,290 | 55,400 | 2,803.85 |
| 2001-08-06 | 7,330 | 7,330 | 7,100 | 7,240 | 36,100 | 2,784.62 |
| 2001-08-03 | 7,290 | 7,340 | 7,220 | 7,340 | 50,900 | 2,823.08 |
| 2001-08-02 | 7,350 | 7,400 | 7,150 | 7,250 | 52,500 | 2,788.46 |
| 2001-08-01 | 7,200 | 7,290 | 7,160 | 7,190 | 38,400 | 2,765.38 |
| 2001-07-31 | 7,220 | 7,250 | 7,160 | 7,200 | 23,300 | 2,769.23 |
| 2001-07-30 | 7,330 | 7,330 | 7,060 | 7,170 | 21,500 | 2,757.69 |
| 2001-07-27 | 7,330 | 7,340 | 7,170 | 7,250 | 23,600 | 2,788.46 |
| 2001-07-26 | 7,060 | 7,280 | 7,060 | 7,280 | 34,100 | 2,800 |
| 2001-07-25 | 7,100 | 7,230 | 7,060 | 7,200 | 37,000 | 2,769.23 |
| 2001-07-24 | 7,200 | 7,250 | 7,160 | 7,230 | 48,300 | 2,780.77 |
| 2001-07-23 | 7,130 | 7,180 | 7,070 | 7,180 | 65,800 | 2,761.54 |
| 2001-07-19 | 7,150 | 7,180 | 7,120 | 7,180 | 34,800 | 2,761.54 |
| 2001-07-18 | 7,380 | 7,380 | 7,140 | 7,140 | 66,400 | 2,746.15 |
| 2001-07-17 | 7,420 | 7,420 | 7,180 | 7,300 | 54,200 | 2,807.69 |
| 2001-07-16 | 7,380 | 7,520 | 7,380 | 7,460 | 87,000 | 2,869.23 |
| 2001-07-13 | 7,310 | 7,410 | 7,210 | 7,330 | 79,800 | 2,819.23 |
| 2001-07-12 | 7,120 | 7,300 | 7,120 | 7,300 | 105,100 | 2,807.69 |
| 2001-07-11 | 7,200 | 7,260 | 7,060 | 7,120 | 57,100 | 2,738.46 |
| 2001-07-10 | 7,300 | 7,320 | 7,200 | 7,310 | 42,800 | 2,811.54 |
| 2001-07-09 | 7,400 | 7,400 | 7,300 | 7,360 | 53,900 | 2,830.77 |
| 2001-07-06 | 7,510 | 7,590 | 7,400 | 7,580 | 94,400 | 2,915.38 |
| 2001-07-05 | 7,750 | 7,770 | 7,630 | 7,690 | 53,000 | 2,957.69 |
| 2001-07-04 | 7,940 | 7,940 | 7,760 | 7,840 | 24,300 | 3,015.38 |
| 2001-07-03 | 7,950 | 7,950 | 7,830 | 7,840 | 32,800 | 3,015.38 |
| 2001-07-02 | 8,080 | 8,080 | 7,860 | 7,910 | 80,100 | 3,042.31 |
| 2001-06-29 | 7,980 | 7,990 | 7,840 | 7,880 | 78,600 | 3,030.77 |
| 2001-06-28 | 7,890 | 7,920 | 7,800 | 7,880 | 54,000 | 3,030.77 |
| 2001-06-27 | 7,900 | 7,900 | 7,750 | 7,810 | 51,900 | 3,003.85 |
| 2001-06-26 | 7,980 | 8,020 | 7,910 | 7,940 | 46,700 | 3,053.85 |
| 2001-06-25 | 8,000 | 8,030 | 7,750 | 7,990 | 55,300 | 3,073.08 |
| 2001-06-22 | 7,940 | 7,990 | 7,900 | 7,970 | 138,800 | 3,065.38 |
| 2001-06-21 | 7,760 | 8,000 | 7,760 | 7,980 | 163,000 | 3,069.23 |
| 2001-06-20 | 7,670 | 7,760 | 7,600 | 7,700 | 55,300 | 2,961.54 |
| 2001-06-19 | 7,620 | 7,750 | 7,600 | 7,620 | 52,700 | 2,930.77 |
| 2001-06-18 | 7,510 | 7,620 | 7,510 | 7,620 | 17,400 | 2,930.77 |
| 2001-06-15 | 7,500 | 7,550 | 7,420 | 7,550 | 43,200 | 2,903.85 |
| 2001-06-14 | 7,670 | 7,670 | 7,550 | 7,550 | 13,800 | 2,903.85 |
| 2001-06-13 | 7,500 | 7,700 | 7,500 | 7,600 | 27,200 | 2,923.08 |
| 2001-06-12 | 7,600 | 7,600 | 7,410 | 7,530 | 43,400 | 2,896.15 |
| 2001-06-11 | 7,730 | 7,760 | 7,660 | 7,700 | 16,300 | 2,961.54 |
| 2001-06-08 | 7,650 | 7,700 | 7,630 | 7,650 | 76,800 | 2,942.31 |
| 2001-06-07 | 7,600 | 7,720 | 7,600 | 7,650 | 45,300 | 2,942.31 |
| 2001-06-06 | 7,700 | 7,750 | 7,600 | 7,600 | 53,300 | 2,923.08 |
| 2001-06-05 | 7,760 | 7,760 | 7,610 | 7,650 | 54,300 | 2,942.31 |
| 2001-06-04 | 7,640 | 7,700 | 7,590 | 7,690 | 65,700 | 2,957.69 |
| 2001-06-01 | 7,500 | 7,650 | 7,470 | 7,590 | 76,600 | 2,919.23 |
| 2001-05-31 | 7,590 | 7,590 | 7,440 | 7,500 | 51,300 | 2,884.62 |
| 2001-05-30 | 7,520 | 7,550 | 7,450 | 7,550 | 21,200 | 2,903.85 |
| 2001-05-29 | 7,400 | 7,560 | 7,400 | 7,560 | 37,400 | 2,907.69 |
| 2001-05-28 | 7,450 | 7,500 | 7,400 | 7,450 | 72,200 | 2,865.38 |
| 2001-05-25 | 7,600 | 7,600 | 7,500 | 7,550 | 40,900 | 2,903.85 |
| 2001-05-24 | 7,560 | 7,700 | 7,510 | 7,650 | 65,600 | 2,942.31 |
| 2001-05-23 | 7,580 | 7,630 | 7,530 | 7,600 | 57,300 | 2,923.08 |
| 2001-05-22 | 7,610 | 7,610 | 7,480 | 7,480 | 93,900 | 2,876.92 |
| 2001-05-21 | 7,600 | 7,680 | 7,600 | 7,640 | 87,400 | 2,938.46 |
| 2001-05-18 | 7,640 | 7,640 | 7,550 | 7,560 | 55,500 | 2,907.69 |
| 2001-05-17 | 7,640 | 7,700 | 7,570 | 7,650 | 52,300 | 2,942.31 |
| 2001-05-16 | 7,700 | 7,700 | 7,620 | 7,620 | 68,100 | 2,930.77 |
| 2001-05-15 | 7,780 | 7,860 | 7,710 | 7,730 | 82,300 | 2,973.08 |
| 2001-05-14 | 7,770 | 7,820 | 7,720 | 7,780 | 20,200 | 2,992.31 |
| 2001-05-11 | 7,800 | 7,990 | 7,770 | 7,770 | 39,000 | 2,988.46 |
| 2001-05-10 | 7,950 | 7,950 | 7,600 | 7,600 | 77,700 | 2,923.08 |
| 2001-05-09 | 7,990 | 7,990 | 7,770 | 7,960 | 36,900 | 3,061.54 |
| 2001-05-08 | 8,180 | 8,180 | 7,770 | 7,970 | 62,800 | 3,065.38 |
| 2001-05-07 | 7,820 | 8,200 | 7,800 | 8,200 | 130,300 | 3,153.85 |
| 2001-05-02 | 7,800 | 7,800 | 7,690 | 7,790 | 59,200 | 2,996.15 |
| 2001-05-01 | 7,700 | 7,700 | 7,600 | 7,700 | 73,000 | 2,961.54 |
| 2001-04-27 | 7,650 | 7,650 | 7,500 | 7,550 | 35,500 | 2,903.85 |
| 2001-04-26 | 7,450 | 7,650 | 7,450 | 7,650 | 86,300 | 2,942.31 |
| 2001-04-25 | 7,500 | 7,500 | 7,400 | 7,450 | 60,300 | 2,865.38 |
| 2001-04-24 | 7,400 | 7,590 | 7,310 | 7,580 | 50,400 | 2,915.38 |
| 2001-04-23 | 7,500 | 7,500 | 7,380 | 7,430 | 94,500 | 2,857.69 |
| 2001-04-20 | 7,490 | 7,520 | 7,390 | 7,400 | 89,600 | 2,846.15 |
| 2001-04-19 | 7,550 | 7,600 | 7,200 | 7,450 | 182,700 | 2,865.38 |
| 2001-04-18 | 7,720 | 7,740 | 7,550 | 7,660 | 44,700 | 2,946.15 |
| 2001-04-17 | 7,790 | 7,800 | 7,510 | 7,680 | 27,500 | 2,953.85 |
| 2001-04-16 | 7,710 | 7,780 | 7,600 | 7,690 | 26,300 | 2,957.69 |
| 2001-04-13 | 7,690 | 7,880 | 7,690 | 7,840 | 23,500 | 3,015.38 |
| 2001-04-12 | 7,610 | 7,860 | 7,550 | 7,690 | 30,300 | 2,957.69 |
| 2001-04-11 | 7,600 | 7,680 | 7,510 | 7,670 | 34,900 | 2,950 |
| 2001-04-10 | 7,760 | 7,760 | 7,550 | 7,600 | 33,700 | 2,923.08 |
| 2001-04-09 | 7,910 | 7,910 | 7,760 | 7,760 | 21,400 | 2,984.62 |
| 2001-04-06 | 8,030 | 8,100 | 8,000 | 8,010 | 28,700 | 3,080.77 |
| 2001-04-05 | 8,090 | 8,100 | 8,000 | 8,000 | 13,800 | 3,076.92 |
| 2001-04-04 | 8,090 | 8,100 | 7,800 | 7,800 | 46,000 | 3,000 |
| 2001-04-03 | 7,940 | 8,200 | 7,940 | 8,190 | 65,100 | 3,150 |
| 2001-04-02 | 8,200 | 8,200 | 7,810 | 7,940 | 40,500 | 3,053.85 |
| 2001-03-30 | 8,150 | 8,200 | 8,050 | 8,150 | 49,000 | 3,134.62 |
| 2001-03-29 | 8,000 | 8,260 | 8,000 | 8,150 | 52,300 | 3,134.62 |
| 2001-03-28 | 8,180 | 8,250 | 8,060 | 8,250 | 45,500 | 3,173.08 |
| 2001-03-27 | 8,100 | 8,190 | 7,850 | 8,190 | 56,700 | 3,150 |
| 2001-03-26 | 7,460 | 8,100 | 7,440 | 8,100 | 83,300 | 3,115.38 |
| 2001-03-23 | 7,450 | 7,520 | 7,400 | 7,460 | 55,900 | 2,869.23 |
| 2001-03-22 | 7,490 | 7,500 | 7,300 | 7,370 | 59,800 | 2,834.62 |
| 2001-03-21 | 7,200 | 7,500 | 7,200 | 7,500 | 54,300 | 2,884.62 |
| 2001-03-19 | 7,280 | 7,280 | 6,980 | 7,080 | 49,300 | 2,723.08 |
| 2001-03-16 | 7,200 | 7,280 | 6,950 | 7,200 | 33,600 | 2,769.23 |
| 2001-03-15 | 6,960 | 7,200 | 6,760 | 7,120 | 74,500 | 2,738.46 |
| 2001-03-14 | 6,860 | 6,910 | 6,800 | 6,860 | 52,700 | 2,638.46 |
| 2001-03-13 | 6,780 | 6,810 | 6,700 | 6,760 | 56,700 | 2,600 |
| 2001-03-12 | 6,800 | 6,990 | 6,800 | 6,810 | 92,600 | 2,619.23 |
| 2001-03-09 | 6,800 | 6,900 | 6,780 | 6,780 | 121,200 | 2,607.69 |
| 2001-03-08 | 7,110 | 7,110 | 6,900 | 6,940 | 82,800 | 2,669.23 |
| 2001-03-07 | 7,090 | 7,200 | 7,050 | 7,120 | 77,300 | 2,738.46 |
| 2001-03-06 | 7,060 | 7,290 | 7,040 | 7,290 | 48,300 | 2,803.85 |
| 2001-03-05 | 7,120 | 7,170 | 7,060 | 7,150 | 31,600 | 2,750 |
| 2001-03-02 | 7,110 | 7,400 | 7,110 | 7,120 | 58,500 | 2,738.46 |
| 2001-03-01 | 7,120 | 7,300 | 7,100 | 7,100 | 46,800 | 2,730.77 |
| 2001-02-28 | 7,460 | 7,460 | 7,200 | 7,200 | 61,700 | 2,769.23 |
| 2001-02-27 | 7,650 | 7,650 | 7,470 | 7,530 | 35,400 | 2,896.15 |
| 2001-02-26 | 7,610 | 7,730 | 7,610 | 7,650 | 18,500 | 2,942.31 |
| 2001-02-23 | 7,750 | 7,800 | 7,550 | 7,800 | 27,500 | 3,000 |
| 2001-02-22 | 7,700 | 7,700 | 7,570 | 7,650 | 22,600 | 2,942.31 |
| 2001-02-21 | 7,700 | 7,770 | 7,680 | 7,770 | 9,900 | 2,988.46 |
| 2001-02-20 | 7,780 | 7,930 | 7,680 | 7,800 | 10,500 | 3,000 |
| 2001-02-19 | 7,810 | 7,810 | 7,610 | 7,620 | 15,900 | 2,930.77 |
| 2001-02-16 | 7,650 | 8,000 | 7,600 | 8,000 | 57,400 | 3,076.92 |
| 2001-02-15 | 7,500 | 7,550 | 7,460 | 7,500 | 16,700 | 2,884.62 |
| 2001-02-14 | 7,720 | 7,810 | 7,600 | 7,660 | 17,200 | 2,946.15 |
| 2001-02-13 | 7,600 | 7,650 | 7,550 | 7,620 | 11,700 | 2,930.77 |
| 2001-02-09 | 7,350 | 7,890 | 7,350 | 7,890 | 41,100 | 3,034.62 |
| 2001-02-08 | 7,700 | 7,700 | 7,400 | 7,480 | 39,000 | 2,876.92 |
| 2001-02-07 | 7,800 | 7,800 | 7,650 | 7,650 | 17,600 | 2,942.31 |
| 2001-02-06 | 7,700 | 7,740 | 7,620 | 7,680 | 14,100 | 2,953.85 |
| 2001-02-05 | 7,650 | 7,700 | 7,620 | 7,670 | 22,200 | 2,950 |
| 2001-02-02 | 7,620 | 7,900 | 7,620 | 7,850 | 27,000 | 3,019.23 |
| 2001-02-01 | 7,800 | 7,880 | 7,800 | 7,880 | 29,000 | 3,030.77 |
| 2001-01-31 | 7,700 | 7,750 | 7,610 | 7,750 | 29,600 | 2,980.77 |
| 2001-01-30 | 7,900 | 7,900 | 7,730 | 7,740 | 61,200 | 2,976.92 |
| 2001-01-29 | 7,930 | 8,000 | 7,930 | 7,990 | 16,600 | 3,073.08 |
| 2001-01-26 | 7,850 | 8,000 | 7,830 | 8,000 | 49,100 | 3,076.92 |
| 2001-01-25 | 8,000 | 8,000 | 7,840 | 7,880 | 58,000 | 3,030.77 |
| 2001-01-24 | 8,180 | 8,180 | 7,940 | 8,000 | 56,100 | 3,076.92 |
| 2001-01-23 | 8,350 | 8,400 | 8,160 | 8,180 | 38,800 | 3,146.15 |
| 2001-01-22 | 8,140 | 8,380 | 8,100 | 8,380 | 38,300 | 3,223.08 |
| 2001-01-19 | 8,180 | 8,190 | 8,000 | 8,140 | 29,100 | 3,130.77 |
| 2001-01-18 | 7,910 | 8,240 | 7,910 | 8,140 | 34,700 | 3,130.77 |
| 2001-01-17 | 8,000 | 8,100 | 7,990 | 8,100 | 35,800 | 3,115.38 |
| 2001-01-16 | 8,180 | 8,180 | 7,970 | 8,100 | 55,300 | 3,115.38 |
| 2001-01-15 | 8,140 | 8,300 | 8,140 | 8,180 | 27,000 | 3,146.15 |
| 2001-01-12 | 8,250 | 8,310 | 8,180 | 8,290 | 80,200 | 3,188.46 |
| 2001-01-11 | 8,300 | 8,350 | 8,220 | 8,310 | 108,600 | 3,196.15 |
| 2001-01-10 | 7,900 | 8,310 | 7,900 | 8,270 | 103,700 | 3,180.77 |
| 2001-01-09 | 7,800 | 8,100 | 7,800 | 8,100 | 84,200 | 3,115.38 |
| 2001-01-05 | 7,880 | 8,190 | 7,790 | 8,070 | 59,400 | 3,103.85 |
| 2001-01-04 | 8,170 | 8,170 | 7,270 | 7,280 | 24,600 | 2,800 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
