2607 不二製油グループ本社(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 | 1,299 | 1,299 | 1,286 | 1,291 | 46,000 | 1,291 |
| 2001-12-27 | 1,294 | 1,300 | 1,284 | 1,299 | 57,000 | 1,299 |
| 2001-12-26 | 1,298 | 1,300 | 1,282 | 1,282 | 34,000 | 1,282 |
| 2001-12-25 | 1,287 | 1,299 | 1,273 | 1,287 | 87,000 | 1,287 |
| 2001-12-21 | 1,300 | 1,310 | 1,251 | 1,270 | 147,000 | 1,270 |
| 2001-12-20 | 1,276 | 1,319 | 1,269 | 1,314 | 249,000 | 1,314 |
| 2001-12-19 | 1,275 | 1,275 | 1,250 | 1,256 | 139,000 | 1,256 |
| 2001-12-18 | 1,221 | 1,280 | 1,221 | 1,280 | 186,000 | 1,280 |
| 2001-12-17 | 1,244 | 1,253 | 1,227 | 1,240 | 201,000 | 1,240 |
| 2001-12-14 | 1,215 | 1,234 | 1,215 | 1,225 | 369,000 | 1,225 |
| 2001-12-13 | 1,220 | 1,243 | 1,220 | 1,235 | 502,000 | 1,235 |
| 2001-12-12 | 1,202 | 1,224 | 1,193 | 1,223 | 249,000 | 1,223 |
| 2001-12-11 | 1,212 | 1,215 | 1,200 | 1,208 | 151,000 | 1,208 |
| 2001-12-10 | 1,230 | 1,256 | 1,222 | 1,225 | 50,000 | 1,225 |
| 2001-12-07 | 1,265 | 1,265 | 1,222 | 1,230 | 74,000 | 1,230 |
| 2001-12-06 | 1,266 | 1,266 | 1,240 | 1,250 | 97,000 | 1,250 |
| 2001-12-05 | 1,269 | 1,283 | 1,258 | 1,266 | 235,000 | 1,266 |
| 2001-12-04 | 1,229 | 1,264 | 1,208 | 1,264 | 152,000 | 1,264 |
| 2001-12-03 | 1,270 | 1,277 | 1,231 | 1,231 | 111,000 | 1,231 |
| 2001-11-30 | 1,275 | 1,276 | 1,256 | 1,266 | 80,000 | 1,266 |
| 2001-11-29 | 1,250 | 1,256 | 1,232 | 1,235 | 80,000 | 1,235 |
| 2001-11-28 | 1,295 | 1,295 | 1,266 | 1,268 | 406,000 | 1,268 |
| 2001-11-27 | 1,324 | 1,324 | 1,288 | 1,295 | 184,000 | 1,295 |
| 2001-11-26 | 1,290 | 1,335 | 1,275 | 1,329 | 564,000 | 1,329 |
| 2001-11-22 | 1,230 | 1,270 | 1,230 | 1,258 | 240,000 | 1,258 |
| 2001-11-21 | 1,195 | 1,239 | 1,190 | 1,230 | 232,000 | 1,230 |
| 2001-11-20 | 1,170 | 1,195 | 1,170 | 1,182 | 52,000 | 1,182 |
| 2001-11-19 | 1,179 | 1,195 | 1,172 | 1,181 | 110,000 | 1,181 |
| 2001-11-16 | 1,171 | 1,200 | 1,170 | 1,200 | 107,000 | 1,200 |
| 2001-11-15 | 1,189 | 1,189 | 1,172 | 1,182 | 135,000 | 1,182 |
| 2001-11-14 | 1,195 | 1,201 | 1,189 | 1,193 | 109,000 | 1,193 |
| 2001-11-13 | 1,194 | 1,205 | 1,194 | 1,203 | 104,000 | 1,203 |
| 2001-11-12 | 1,217 | 1,220 | 1,205 | 1,206 | 65,000 | 1,206 |
| 2001-11-09 | 1,219 | 1,225 | 1,210 | 1,222 | 138,000 | 1,222 |
| 2001-11-08 | 1,227 | 1,227 | 1,200 | 1,214 | 128,000 | 1,214 |
| 2001-11-07 | 1,186 | 1,239 | 1,184 | 1,228 | 341,000 | 1,228 |
| 2001-11-06 | 1,169 | 1,205 | 1,168 | 1,205 | 335,000 | 1,205 |
| 2001-11-05 | 1,165 | 1,168 | 1,150 | 1,168 | 118,000 | 1,168 |
| 2001-11-02 | 1,150 | 1,159 | 1,149 | 1,154 | 130,000 | 1,154 |
| 2001-11-01 | 1,150 | 1,155 | 1,141 | 1,141 | 109,000 | 1,141 |
| 2001-10-31 | 1,126 | 1,139 | 1,124 | 1,139 | 118,000 | 1,139 |
| 2001-10-30 | 1,129 | 1,129 | 1,114 | 1,125 | 97,000 | 1,125 |
| 2001-10-29 | 1,129 | 1,129 | 1,113 | 1,118 | 84,000 | 1,118 |
| 2001-10-26 | 1,110 | 1,135 | 1,110 | 1,129 | 158,000 | 1,129 |
| 2001-10-25 | 1,092 | 1,120 | 1,091 | 1,116 | 199,000 | 1,116 |
| 2001-10-24 | 1,115 | 1,117 | 1,045 | 1,063 | 200,000 | 1,063 |
| 2001-10-23 | 1,109 | 1,139 | 1,108 | 1,135 | 105,000 | 1,135 |
| 2001-10-22 | 1,080 | 1,100 | 1,080 | 1,099 | 74,000 | 1,099 |
| 2001-10-19 | 1,076 | 1,096 | 1,075 | 1,079 | 110,000 | 1,079 |
| 2001-10-18 | 1,090 | 1,090 | 1,072 | 1,075 | 118,000 | 1,075 |
| 2001-10-17 | 1,102 | 1,102 | 1,089 | 1,090 | 78,000 | 1,090 |
| 2001-10-16 | 1,119 | 1,119 | 1,092 | 1,100 | 35,000 | 1,100 |
| 2001-10-15 | 1,099 | 1,107 | 1,081 | 1,100 | 194,000 | 1,100 |
| 2001-10-12 | 1,116 | 1,130 | 1,099 | 1,104 | 154,000 | 1,104 |
| 2001-10-11 | 1,149 | 1,160 | 1,125 | 1,136 | 138,000 | 1,136 |
| 2001-10-10 | 1,148 | 1,149 | 1,130 | 1,149 | 60,000 | 1,149 |
| 2001-10-09 | 1,130 | 1,144 | 1,104 | 1,143 | 154,000 | 1,143 |
| 2001-10-05 | 1,159 | 1,159 | 1,117 | 1,128 | 181,000 | 1,128 |
| 2001-10-04 | 1,169 | 1,178 | 1,153 | 1,159 | 39,000 | 1,159 |
| 2001-10-03 | 1,195 | 1,195 | 1,149 | 1,149 | 258,000 | 1,149 |
| 2001-10-02 | 1,130 | 1,193 | 1,124 | 1,184 | 187,000 | 1,184 |
| 2001-10-01 | 1,126 | 1,159 | 1,125 | 1,130 | 100,000 | 1,130 |
| 2001-09-28 | 1,185 | 1,195 | 1,084 | 1,101 | 337,000 | 1,101 |
| 2001-09-27 | 1,152 | 1,205 | 1,152 | 1,205 | 294,000 | 1,205 |
| 2001-09-26 | 1,125 | 1,172 | 1,125 | 1,172 | 129,000 | 1,172 |
| 2001-09-25 | 1,088 | 1,129 | 1,088 | 1,116 | 99,000 | 1,116 |
| 2001-09-21 | 1,056 | 1,089 | 1,056 | 1,089 | 66,000 | 1,089 |
| 2001-09-20 | 1,062 | 1,090 | 1,062 | 1,063 | 68,000 | 1,063 |
| 2001-09-19 | 1,041 | 1,080 | 1,041 | 1,072 | 31,000 | 1,072 |
| 2001-09-18 | 1,042 | 1,072 | 1,042 | 1,053 | 54,000 | 1,053 |
| 2001-09-17 | 1,017 | 1,070 | 1,017 | 1,041 | 89,000 | 1,041 |
| 2001-09-14 | 1,115 | 1,115 | 1,064 | 1,075 | 72,000 | 1,075 |
| 2001-09-13 | 1,090 | 1,090 | 1,054 | 1,090 | 61,000 | 1,090 |
| 2001-09-12 | 1,026 | 1,070 | 1,026 | 1,050 | 46,000 | 1,050 |
| 2001-09-11 | 1,119 | 1,130 | 1,119 | 1,126 | 127,000 | 1,126 |
| 2001-09-10 | 1,081 | 1,122 | 1,081 | 1,119 | 78,000 | 1,119 |
| 2001-09-07 | 1,090 | 1,090 | 1,070 | 1,079 | 29,000 | 1,079 |
| 2001-09-06 | 1,104 | 1,120 | 1,100 | 1,101 | 49,000 | 1,101 |
| 2001-09-05 | 1,107 | 1,116 | 1,099 | 1,099 | 173,000 | 1,099 |
| 2001-09-04 | 1,052 | 1,092 | 1,052 | 1,087 | 99,000 | 1,087 |
| 2001-09-03 | 1,051 | 1,091 | 1,049 | 1,057 | 82,000 | 1,057 |
| 2001-08-31 | 1,060 | 1,074 | 1,045 | 1,056 | 144,000 | 1,056 |
| 2001-08-30 | 1,100 | 1,112 | 1,090 | 1,100 | 91,000 | 1,100 |
| 2001-08-29 | 1,139 | 1,145 | 1,133 | 1,134 | 55,000 | 1,134 |
| 2001-08-28 | 1,126 | 1,150 | 1,126 | 1,150 | 81,000 | 1,150 |
| 2001-08-27 | 1,148 | 1,151 | 1,138 | 1,146 | 114,000 | 1,146 |
| 2001-08-24 | 1,120 | 1,145 | 1,120 | 1,121 | 105,000 | 1,121 |
| 2001-08-23 | 1,120 | 1,147 | 1,120 | 1,130 | 88,000 | 1,130 |
| 2001-08-22 | 1,130 | 1,148 | 1,120 | 1,140 | 96,000 | 1,140 |
| 2001-08-21 | 1,123 | 1,150 | 1,123 | 1,150 | 266,000 | 1,150 |
| 2001-08-20 | 1,114 | 1,121 | 1,111 | 1,120 | 87,000 | 1,120 |
| 2001-08-17 | 1,110 | 1,119 | 1,103 | 1,118 | 81,000 | 1,118 |
| 2001-08-16 | 1,088 | 1,135 | 1,085 | 1,119 | 155,000 | 1,119 |
| 2001-08-15 | 1,119 | 1,119 | 1,074 | 1,100 | 72,000 | 1,100 |
| 2001-08-14 | 1,090 | 1,119 | 1,089 | 1,104 | 226,000 | 1,104 |
| 2001-08-13 | 1,080 | 1,082 | 1,073 | 1,080 | 39,000 | 1,080 |
| 2001-08-10 | 1,040 | 1,076 | 1,020 | 1,071 | 80,000 | 1,071 |
| 2001-08-09 | 1,030 | 1,053 | 1,030 | 1,050 | 34,000 | 1,050 |
| 2001-08-08 | 1,077 | 1,084 | 1,065 | 1,070 | 31,000 | 1,070 |
| 2001-08-07 | 1,078 | 1,083 | 1,076 | 1,076 | 41,000 | 1,076 |
| 2001-08-06 | 1,071 | 1,085 | 1,045 | 1,085 | 150,000 | 1,085 |
| 2001-08-03 | 1,080 | 1,099 | 1,070 | 1,084 | 43,000 | 1,084 |
| 2001-08-02 | 1,080 | 1,104 | 1,079 | 1,100 | 148,000 | 1,100 |
| 2001-08-01 | 1,065 | 1,097 | 1,040 | 1,084 | 165,000 | 1,084 |
| 2001-07-31 | 1,049 | 1,100 | 1,035 | 1,057 | 250,000 | 1,057 |
| 2001-07-30 | 1,043 | 1,044 | 1,036 | 1,036 | 69,000 | 1,036 |
| 2001-07-27 | 1,025 | 1,041 | 1,011 | 1,040 | 82,000 | 1,040 |
| 2001-07-26 | 1,001 | 1,020 | 1,000 | 1,010 | 41,000 | 1,010 |
| 2001-07-25 | 1,009 | 1,009 | 981 | 995 | 31,000 | 995 |
| 2001-07-24 | 972 | 989 | 966 | 989 | 29,000 | 989 |
| 2001-07-23 | 1,015 | 1,015 | 979 | 992 | 189,000 | 992 |
| 2001-07-19 | 1,019 | 1,019 | 1,000 | 1,015 | 34,000 | 1,015 |
| 2001-07-18 | 1,028 | 1,031 | 1,013 | 1,021 | 106,000 | 1,021 |
| 2001-07-17 | 1,011 | 1,040 | 1,011 | 1,028 | 56,000 | 1,028 |
| 2001-07-16 | 1,060 | 1,060 | 1,040 | 1,040 | 37,000 | 1,040 |
| 2001-07-13 | 1,046 | 1,048 | 1,029 | 1,046 | 77,000 | 1,046 |
| 2001-07-12 | 1,036 | 1,045 | 1,036 | 1,045 | 26,000 | 1,045 |
| 2001-07-11 | 1,048 | 1,048 | 1,030 | 1,036 | 29,000 | 1,036 |
| 2001-07-10 | 1,037 | 1,050 | 1,034 | 1,049 | 55,000 | 1,049 |
| 2001-07-09 | 1,050 | 1,050 | 1,003 | 1,037 | 65,000 | 1,037 |
| 2001-07-06 | 1,099 | 1,099 | 1,069 | 1,074 | 86,000 | 1,074 |
| 2001-07-05 | 1,089 | 1,089 | 1,067 | 1,079 | 98,000 | 1,079 |
| 2001-07-04 | 1,069 | 1,073 | 1,062 | 1,069 | 64,000 | 1,069 |
| 2001-07-03 | 1,089 | 1,089 | 1,068 | 1,068 | 109,000 | 1,068 |
| 2001-07-02 | 1,115 | 1,129 | 1,086 | 1,090 | 179,000 | 1,090 |
| 2001-06-29 | 1,119 | 1,119 | 1,090 | 1,099 | 36,000 | 1,099 |
| 2001-06-28 | 1,082 | 1,110 | 1,082 | 1,099 | 67,000 | 1,099 |
| 2001-06-27 | 1,111 | 1,111 | 1,090 | 1,092 | 64,000 | 1,092 |
| 2001-06-26 | 1,098 | 1,112 | 1,095 | 1,112 | 89,000 | 1,112 |
| 2001-06-25 | 1,115 | 1,122 | 1,097 | 1,118 | 110,000 | 1,118 |
| 2001-06-22 | 1,130 | 1,130 | 1,079 | 1,114 | 293,000 | 1,114 |
| 2001-06-21 | 1,101 | 1,135 | 1,101 | 1,134 | 155,000 | 1,134 |
| 2001-06-20 | 1,127 | 1,127 | 1,100 | 1,110 | 98,000 | 1,110 |
| 2001-06-19 | 1,120 | 1,138 | 1,115 | 1,130 | 204,000 | 1,130 |
| 2001-06-18 | 1,129 | 1,139 | 1,093 | 1,120 | 495,000 | 1,120 |
| 2001-06-15 | 1,079 | 1,113 | 1,070 | 1,113 | 319,000 | 1,113 |
| 2001-06-14 | 1,058 | 1,088 | 1,058 | 1,080 | 171,000 | 1,080 |
| 2001-06-13 | 1,055 | 1,065 | 1,055 | 1,057 | 179,000 | 1,057 |
| 2001-06-12 | 1,070 | 1,070 | 1,050 | 1,055 | 219,000 | 1,055 |
| 2001-06-11 | 1,077 | 1,077 | 1,066 | 1,072 | 77,000 | 1,072 |
| 2001-06-08 | 1,066 | 1,085 | 1,065 | 1,077 | 208,000 | 1,077 |
| 2001-06-07 | 1,084 | 1,100 | 1,072 | 1,086 | 183,000 | 1,086 |
| 2001-06-06 | 1,117 | 1,117 | 1,086 | 1,090 | 139,000 | 1,090 |
| 2001-06-05 | 1,090 | 1,125 | 1,090 | 1,118 | 533,000 | 1,118 |
| 2001-06-04 | 1,078 | 1,120 | 1,065 | 1,088 | 558,000 | 1,088 |
| 2001-06-01 | 1,060 | 1,141 | 1,040 | 1,138 | 2,131,000 | 1,138 |
| 2001-05-31 | 1,009 | 1,040 | 1,009 | 1,020 | 433,000 | 1,020 |
| 2001-05-30 | 1,060 | 1,068 | 1,011 | 1,017 | 767,000 | 1,017 |
| 2001-05-29 | 960 | 982 | 960 | 976 | 262,000 | 976 |
| 2001-05-28 | 956 | 965 | 943 | 950 | 111,000 | 950 |
| 2001-05-25 | 965 | 985 | 943 | 976 | 329,000 | 976 |
| 2001-05-24 | 957 | 968 | 950 | 955 | 252,000 | 955 |
| 2001-05-23 | 930 | 969 | 929 | 963 | 646,000 | 963 |
| 2001-05-22 | 906 | 930 | 902 | 922 | 384,000 | 922 |
| 2001-05-21 | 882 | 904 | 877 | 880 | 243,000 | 880 |
| 2001-05-18 | 890 | 896 | 880 | 880 | 198,000 | 880 |
| 2001-05-17 | 881 | 892 | 876 | 885 | 274,000 | 885 |
| 2001-05-16 | 885 | 885 | 868 | 871 | 149,000 | 871 |
| 2001-05-15 | 862 | 894 | 862 | 865 | 187,000 | 865 |
| 2001-05-14 | 875 | 885 | 860 | 861 | 268,000 | 861 |
| 2001-05-11 | 880 | 893 | 873 | 873 | 165,000 | 873 |
| 2001-05-10 | 892 | 904 | 883 | 890 | 169,000 | 890 |
| 2001-05-09 | 900 | 903 | 890 | 899 | 169,000 | 899 |
| 2001-05-08 | 914 | 915 | 905 | 912 | 125,000 | 912 |
| 2001-05-07 | 921 | 921 | 905 | 914 | 236,000 | 914 |
| 2001-05-02 | 915 | 922 | 908 | 914 | 184,000 | 914 |
| 2001-05-01 | 909 | 910 | 903 | 908 | 158,000 | 908 |
| 2001-04-27 | 890 | 904 | 890 | 899 | 180,000 | 899 |
| 2001-04-26 | 898 | 898 | 883 | 883 | 168,000 | 883 |
| 2001-04-25 | 898 | 899 | 871 | 883 | 257,000 | 883 |
| 2001-04-24 | 888 | 888 | 875 | 883 | 320,000 | 883 |
| 2001-04-23 | 909 | 911 | 892 | 892 | 216,000 | 892 |
| 2001-04-20 | 914 | 926 | 902 | 911 | 112,000 | 911 |
| 2001-04-19 | 931 | 938 | 924 | 930 | 215,000 | 930 |
| 2001-04-18 | 940 | 940 | 921 | 930 | 251,000 | 930 |
| 2001-04-17 | 899 | 935 | 890 | 920 | 269,000 | 920 |
| 2001-04-16 | 908 | 908 | 889 | 889 | 104,000 | 889 |
| 2001-04-13 | 910 | 910 | 893 | 893 | 80,000 | 893 |
| 2001-04-12 | 914 | 914 | 886 | 890 | 237,000 | 890 |
| 2001-04-11 | 914 | 918 | 901 | 914 | 95,000 | 914 |
| 2001-04-10 | 905 | 919 | 901 | 904 | 122,000 | 904 |
| 2001-04-09 | 920 | 920 | 904 | 906 | 94,000 | 906 |
| 2001-04-06 | 926 | 926 | 907 | 913 | 98,000 | 913 |
| 2001-04-05 | 935 | 935 | 926 | 926 | 60,000 | 926 |
| 2001-04-04 | 917 | 929 | 908 | 925 | 101,000 | 925 |
| 2001-04-03 | 910 | 928 | 906 | 919 | 177,000 | 919 |
| 2001-04-02 | 908 | 918 | 902 | 918 | 249,000 | 918 |
| 2001-03-30 | 960 | 960 | 948 | 948 | 195,000 | 948 |
| 2001-03-29 | 916 | 954 | 916 | 948 | 146,000 | 948 |
| 2001-03-28 | 925 | 927 | 901 | 910 | 154,000 | 910 |
| 2001-03-27 | 935 | 941 | 920 | 920 | 163,000 | 920 |
| 2001-03-26 | 935 | 935 | 916 | 930 | 192,000 | 930 |
| 2001-03-23 | 940 | 940 | 930 | 935 | 226,000 | 935 |
| 2001-03-22 | 948 | 948 | 935 | 941 | 189,000 | 941 |
| 2001-03-21 | 956 | 956 | 940 | 948 | 150,000 | 948 |
| 2001-03-19 | 950 | 989 | 948 | 959 | 123,000 | 959 |
| 2001-03-16 | 1,018 | 1,018 | 990 | 990 | 99,000 | 990 |
| 2001-03-15 | 973 | 1,020 | 973 | 1,020 | 111,000 | 1,020 |
| 2001-03-14 | 1,037 | 1,037 | 1,000 | 1,031 | 174,000 | 1,031 |
| 2001-03-13 | 981 | 1,026 | 980 | 1,020 | 461,000 | 1,020 |
| 2001-03-12 | 1,000 | 1,010 | 989 | 1,001 | 381,000 | 1,001 |
| 2001-03-09 | 998 | 1,000 | 979 | 980 | 223,000 | 980 |
| 2001-03-08 | 950 | 979 | 940 | 968 | 92,000 | 968 |
| 2001-03-07 | 940 | 952 | 935 | 940 | 101,000 | 940 |
| 2001-03-06 | 940 | 940 | 928 | 940 | 120,000 | 940 |
| 2001-03-05 | 930 | 956 | 930 | 940 | 214,000 | 940 |
| 2001-03-02 | 950 | 950 | 894 | 900 | 161,000 | 900 |
| 2001-03-01 | 971 | 990 | 950 | 950 | 87,000 | 950 |
| 2001-02-28 | 1,005 | 1,005 | 979 | 990 | 131,000 | 990 |
| 2001-02-27 | 998 | 1,014 | 984 | 985 | 377,000 | 985 |
| 2001-02-26 | 1,001 | 1,001 | 977 | 988 | 57,000 | 988 |
| 2001-02-23 | 960 | 994 | 960 | 994 | 120,000 | 994 |
| 2001-02-22 | 989 | 990 | 955 | 980 | 113,000 | 980 |
| 2001-02-21 | 970 | 1,015 | 965 | 995 | 173,000 | 995 |
| 2001-02-20 | 943 | 977 | 943 | 970 | 185,000 | 970 |
| 2001-02-19 | 915 | 948 | 907 | 941 | 315,000 | 941 |
| 2001-02-16 | 918 | 920 | 906 | 906 | 66,000 | 906 |
| 2001-02-15 | 900 | 912 | 900 | 912 | 81,000 | 912 |
| 2001-02-14 | 880 | 905 | 880 | 900 | 34,000 | 900 |
| 2001-02-13 | 904 | 904 | 878 | 885 | 55,000 | 885 |
| 2001-02-09 | 872 | 908 | 872 | 908 | 81,000 | 908 |
| 2001-02-08 | 885 | 885 | 872 | 873 | 40,000 | 873 |
| 2001-02-07 | 890 | 890 | 883 | 883 | 66,000 | 883 |
| 2001-02-06 | 876 | 885 | 872 | 874 | 70,000 | 874 |
| 2001-02-05 | 865 | 881 | 865 | 880 | 78,000 | 880 |
| 2001-02-02 | 900 | 900 | 885 | 885 | 59,000 | 885 |
| 2001-02-01 | 912 | 912 | 895 | 905 | 71,000 | 905 |
| 2001-01-31 | 923 | 923 | 906 | 914 | 185,000 | 914 |
| 2001-01-30 | 905 | 913 | 900 | 913 | 263,000 | 913 |
| 2001-01-29 | 876 | 900 | 865 | 900 | 125,000 | 900 |
| 2001-01-26 | 894 | 894 | 860 | 886 | 209,000 | 886 |
| 2001-01-25 | 867 | 900 | 855 | 894 | 677,000 | 894 |
| 2001-01-24 | 815 | 857 | 815 | 857 | 1,212,000 | 857 |
| 2001-01-23 | 825 | 825 | 808 | 809 | 526,000 | 809 |
| 2001-01-22 | 836 | 847 | 801 | 817 | 211,000 | 817 |
| 2001-01-19 | 850 | 862 | 836 | 836 | 248,000 | 836 |
| 2001-01-18 | 879 | 879 | 850 | 860 | 114,000 | 860 |
| 2001-01-17 | 900 | 900 | 866 | 875 | 252,000 | 875 |
| 2001-01-16 | 920 | 920 | 903 | 905 | 222,000 | 905 |
| 2001-01-15 | 917 | 933 | 905 | 925 | 153,000 | 925 |
| 2001-01-12 | 910 | 927 | 900 | 907 | 73,000 | 907 |
| 2001-01-11 | 950 | 957 | 902 | 916 | 63,000 | 916 |
| 2001-01-10 | 955 | 960 | 950 | 960 | 62,000 | 960 |
| 2001-01-09 | 950 | 955 | 945 | 950 | 137,000 | 950 |
| 2001-01-05 | 974 | 975 | 913 | 930 | 160,000 | 930 |
| 2001-01-04 | 1,008 | 1,008 | 974 | 974 | 28,000 | 974 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
