2802 味の素(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 | 1,276 | 1,281 | 1,255 | 1,280 | 647,000 | 640 |
| 2001-12-27 | 1,239 | 1,268 | 1,237 | 1,268 | 600,000 | 634 |
| 2001-12-26 | 1,243 | 1,257 | 1,231 | 1,236 | 596,000 | 618 |
| 2001-12-25 | 1,251 | 1,253 | 1,232 | 1,243 | 611,000 | 621.50 |
| 2001-12-21 | 1,252 | 1,260 | 1,243 | 1,258 | 1,109,000 | 629 |
| 2001-12-20 | 1,252 | 1,253 | 1,226 | 1,250 | 943,000 | 625 |
| 2001-12-19 | 1,238 | 1,260 | 1,234 | 1,252 | 1,138,000 | 626 |
| 2001-12-18 | 1,230 | 1,248 | 1,228 | 1,243 | 1,623,000 | 621.50 |
| 2001-12-17 | 1,215 | 1,225 | 1,189 | 1,225 | 1,548,000 | 612.50 |
| 2001-12-14 | 1,213 | 1,240 | 1,198 | 1,220 | 5,407,000 | 610 |
| 2001-12-13 | 1,200 | 1,210 | 1,184 | 1,193 | 1,645,000 | 596.50 |
| 2001-12-12 | 1,198 | 1,224 | 1,189 | 1,220 | 1,649,000 | 610 |
| 2001-12-11 | 1,196 | 1,204 | 1,185 | 1,197 | 1,187,000 | 598.50 |
| 2001-12-10 | 1,211 | 1,213 | 1,177 | 1,181 | 1,845,000 | 590.50 |
| 2001-12-07 | 1,212 | 1,216 | 1,208 | 1,214 | 1,397,000 | 607 |
| 2001-12-06 | 1,256 | 1,256 | 1,213 | 1,217 | 1,337,000 | 608.50 |
| 2001-12-05 | 1,239 | 1,245 | 1,226 | 1,236 | 2,022,000 | 618 |
| 2001-12-04 | 1,215 | 1,228 | 1,213 | 1,222 | 1,183,000 | 611 |
| 2001-12-03 | 1,266 | 1,266 | 1,214 | 1,215 | 1,519,000 | 607.50 |
| 2001-11-30 | 1,254 | 1,254 | 1,235 | 1,254 | 1,129,000 | 627 |
| 2001-11-29 | 1,235 | 1,247 | 1,225 | 1,247 | 1,199,000 | 623.50 |
| 2001-11-28 | 1,257 | 1,267 | 1,228 | 1,242 | 1,493,000 | 621 |
| 2001-11-27 | 1,271 | 1,283 | 1,261 | 1,267 | 793,000 | 633.50 |
| 2001-11-26 | 1,267 | 1,284 | 1,265 | 1,284 | 1,035,000 | 642 |
| 2001-11-22 | 1,252 | 1,268 | 1,243 | 1,266 | 1,270,000 | 633 |
| 2001-11-21 | 1,259 | 1,285 | 1,251 | 1,252 | 2,184,000 | 626 |
| 2001-11-20 | 1,256 | 1,263 | 1,240 | 1,256 | 3,295,000 | 628 |
| 2001-11-19 | 1,250 | 1,250 | 1,233 | 1,238 | 1,402,000 | 619 |
| 2001-11-16 | 1,253 | 1,275 | 1,248 | 1,255 | 1,079,000 | 627.50 |
| 2001-11-15 | 1,258 | 1,278 | 1,255 | 1,269 | 862,000 | 634.50 |
| 2001-11-14 | 1,270 | 1,277 | 1,240 | 1,243 | 1,045,000 | 621.50 |
| 2001-11-13 | 1,267 | 1,270 | 1,248 | 1,270 | 654,000 | 635 |
| 2001-11-12 | 1,265 | 1,280 | 1,262 | 1,267 | 641,000 | 633.50 |
| 2001-11-09 | 1,286 | 1,292 | 1,255 | 1,262 | 1,047,000 | 631 |
| 2001-11-08 | 1,275 | 1,293 | 1,273 | 1,292 | 645,000 | 646 |
| 2001-11-07 | 1,286 | 1,290 | 1,264 | 1,271 | 1,101,000 | 635.50 |
| 2001-11-06 | 1,291 | 1,298 | 1,286 | 1,295 | 857,000 | 647.50 |
| 2001-11-05 | 1,298 | 1,301 | 1,282 | 1,296 | 756,000 | 648 |
| 2001-11-02 | 1,321 | 1,330 | 1,296 | 1,308 | 879,000 | 654 |
| 2001-11-01 | 1,338 | 1,338 | 1,310 | 1,320 | 979,000 | 660 |
| 2001-10-31 | 1,321 | 1,341 | 1,321 | 1,325 | 1,158,000 | 662.50 |
| 2001-10-30 | 1,285 | 1,328 | 1,285 | 1,327 | 1,009,000 | 663.50 |
| 2001-10-29 | 1,325 | 1,333 | 1,285 | 1,285 | 634,000 | 642.50 |
| 2001-10-26 | 1,328 | 1,338 | 1,304 | 1,318 | 1,840,000 | 659 |
| 2001-10-25 | 1,331 | 1,360 | 1,322 | 1,338 | 1,256,000 | 669 |
| 2001-10-24 | 1,343 | 1,366 | 1,338 | 1,338 | 1,420,000 | 669 |
| 2001-10-23 | 1,340 | 1,345 | 1,314 | 1,344 | 1,080,000 | 672 |
| 2001-10-22 | 1,336 | 1,336 | 1,315 | 1,323 | 802,000 | 661.50 |
| 2001-10-19 | 1,318 | 1,336 | 1,315 | 1,323 | 2,066,000 | 661.50 |
| 2001-10-18 | 1,298 | 1,298 | 1,267 | 1,298 | 1,598,000 | 649 |
| 2001-10-17 | 1,347 | 1,347 | 1,306 | 1,318 | 2,021,000 | 659 |
| 2001-10-16 | 1,300 | 1,332 | 1,300 | 1,327 | 730,000 | 663.50 |
| 2001-10-15 | 1,296 | 1,330 | 1,296 | 1,308 | 502,000 | 654 |
| 2001-10-12 | 1,345 | 1,345 | 1,290 | 1,316 | 2,230,000 | 658 |
| 2001-10-11 | 1,338 | 1,338 | 1,305 | 1,325 | 690,000 | 662.50 |
| 2001-10-10 | 1,319 | 1,330 | 1,301 | 1,318 | 861,000 | 659 |
| 2001-10-09 | 1,279 | 1,342 | 1,271 | 1,299 | 2,409,000 | 649.50 |
| 2001-10-05 | 1,339 | 1,340 | 1,290 | 1,299 | 1,760,000 | 649.50 |
| 2001-10-04 | 1,360 | 1,372 | 1,317 | 1,344 | 2,346,000 | 672 |
| 2001-10-03 | 1,351 | 1,373 | 1,340 | 1,360 | 2,045,000 | 680 |
| 2001-10-02 | 1,357 | 1,373 | 1,328 | 1,355 | 1,819,000 | 677.50 |
| 2001-10-01 | 1,390 | 1,400 | 1,372 | 1,397 | 1,201,000 | 698.50 |
| 2001-09-28 | 1,350 | 1,374 | 1,348 | 1,372 | 1,474,000 | 686 |
| 2001-09-27 | 1,295 | 1,349 | 1,280 | 1,349 | 1,934,000 | 674.50 |
| 2001-09-26 | 1,289 | 1,330 | 1,280 | 1,295 | 928,000 | 647.50 |
| 2001-09-25 | 1,291 | 1,295 | 1,243 | 1,269 | 1,859,000 | 634.50 |
| 2001-09-21 | 1,256 | 1,347 | 1,256 | 1,302 | 1,646,000 | 651 |
| 2001-09-20 | 1,279 | 1,309 | 1,264 | 1,296 | 1,337,000 | 648 |
| 2001-09-19 | 1,285 | 1,352 | 1,283 | 1,349 | 1,992,000 | 674.50 |
| 2001-09-18 | 1,260 | 1,305 | 1,260 | 1,291 | 1,522,000 | 645.50 |
| 2001-09-17 | 1,220 | 1,271 | 1,219 | 1,265 | 1,303,000 | 632.50 |
| 2001-09-14 | 1,235 | 1,270 | 1,225 | 1,270 | 2,255,000 | 635 |
| 2001-09-13 | 1,253 | 1,270 | 1,222 | 1,247 | 1,069,000 | 623.50 |
| 2001-09-12 | 1,202 | 1,243 | 1,200 | 1,228 | 702,000 | 614 |
| 2001-09-11 | 1,310 | 1,330 | 1,292 | 1,292 | 2,110,000 | 646 |
| 2001-09-10 | 1,260 | 1,277 | 1,246 | 1,259 | 730,000 | 629.50 |
| 2001-09-07 | 1,298 | 1,298 | 1,253 | 1,253 | 900,000 | 626.50 |
| 2001-09-06 | 1,284 | 1,308 | 1,272 | 1,288 | 893,000 | 644 |
| 2001-09-05 | 1,265 | 1,284 | 1,256 | 1,284 | 1,044,000 | 642 |
| 2001-09-04 | 1,280 | 1,294 | 1,265 | 1,294 | 1,164,000 | 647 |
| 2001-09-03 | 1,280 | 1,300 | 1,274 | 1,278 | 622,000 | 639 |
| 2001-08-31 | 1,260 | 1,298 | 1,255 | 1,286 | 1,167,000 | 643 |
| 2001-08-30 | 1,277 | 1,299 | 1,266 | 1,299 | 1,192,000 | 649.50 |
| 2001-08-29 | 1,318 | 1,338 | 1,305 | 1,317 | 815,000 | 658.50 |
| 2001-08-28 | 1,320 | 1,343 | 1,320 | 1,338 | 767,000 | 669 |
| 2001-08-27 | 1,385 | 1,390 | 1,320 | 1,332 | 874,000 | 666 |
| 2001-08-24 | 1,385 | 1,392 | 1,372 | 1,374 | 414,000 | 687 |
| 2001-08-23 | 1,400 | 1,400 | 1,376 | 1,379 | 768,000 | 689.50 |
| 2001-08-22 | 1,360 | 1,399 | 1,360 | 1,386 | 901,000 | 693 |
| 2001-08-21 | 1,370 | 1,377 | 1,353 | 1,363 | 1,069,000 | 681.50 |
| 2001-08-20 | 1,353 | 1,360 | 1,339 | 1,350 | 720,000 | 675 |
| 2001-08-17 | 1,350 | 1,374 | 1,349 | 1,362 | 999,000 | 681 |
| 2001-08-16 | 1,357 | 1,357 | 1,335 | 1,346 | 1,102,000 | 673 |
| 2001-08-15 | 1,349 | 1,365 | 1,334 | 1,357 | 589,000 | 678.50 |
| 2001-08-14 | 1,352 | 1,378 | 1,352 | 1,363 | 841,000 | 681.50 |
| 2001-08-13 | 1,359 | 1,370 | 1,342 | 1,350 | 1,300,000 | 675 |
| 2001-08-10 | 1,331 | 1,345 | 1,331 | 1,339 | 1,532,000 | 669.50 |
| 2001-08-09 | 1,381 | 1,387 | 1,365 | 1,371 | 1,409,000 | 685.50 |
| 2001-08-08 | 1,403 | 1,405 | 1,386 | 1,401 | 966,000 | 700.50 |
| 2001-08-07 | 1,370 | 1,404 | 1,364 | 1,404 | 1,214,000 | 702 |
| 2001-08-06 | 1,347 | 1,366 | 1,341 | 1,360 | 812,000 | 680 |
| 2001-08-03 | 1,360 | 1,365 | 1,320 | 1,347 | 3,865,000 | 673.50 |
| 2001-08-02 | 1,439 | 1,442 | 1,405 | 1,410 | 1,558,000 | 705 |
| 2001-08-01 | 1,439 | 1,444 | 1,429 | 1,441 | 1,189,000 | 720.50 |
| 2001-07-31 | 1,411 | 1,445 | 1,410 | 1,440 | 1,395,000 | 720 |
| 2001-07-30 | 1,434 | 1,445 | 1,401 | 1,411 | 1,312,000 | 705.50 |
| 2001-07-27 | 1,426 | 1,462 | 1,424 | 1,454 | 1,836,000 | 727 |
| 2001-07-26 | 1,397 | 1,438 | 1,383 | 1,430 | 1,806,000 | 715 |
| 2001-07-25 | 1,382 | 1,400 | 1,381 | 1,391 | 1,572,000 | 695.50 |
| 2001-07-24 | 1,390 | 1,399 | 1,381 | 1,395 | 1,884,000 | 697.50 |
| 2001-07-23 | 1,370 | 1,402 | 1,359 | 1,396 | 2,686,000 | 698 |
| 2001-07-19 | 1,350 | 1,375 | 1,350 | 1,370 | 1,977,000 | 685 |
| 2001-07-18 | 1,364 | 1,364 | 1,341 | 1,350 | 1,462,000 | 675 |
| 2001-07-17 | 1,340 | 1,367 | 1,335 | 1,367 | 1,142,000 | 683.50 |
| 2001-07-16 | 1,351 | 1,362 | 1,339 | 1,346 | 887,000 | 673 |
| 2001-07-13 | 1,324 | 1,343 | 1,310 | 1,342 | 2,124,000 | 671 |
| 2001-07-12 | 1,337 | 1,337 | 1,322 | 1,331 | 1,062,000 | 665.50 |
| 2001-07-11 | 1,330 | 1,330 | 1,306 | 1,324 | 745,000 | 662 |
| 2001-07-10 | 1,345 | 1,367 | 1,345 | 1,350 | 2,068,000 | 675 |
| 2001-07-09 | 1,301 | 1,345 | 1,301 | 1,341 | 1,077,000 | 670.50 |
| 2001-07-06 | 1,330 | 1,349 | 1,320 | 1,340 | 967,000 | 670 |
| 2001-07-05 | 1,347 | 1,360 | 1,335 | 1,355 | 516,000 | 677.50 |
| 2001-07-04 | 1,371 | 1,371 | 1,335 | 1,341 | 936,000 | 670.50 |
| 2001-07-03 | 1,350 | 1,376 | 1,349 | 1,371 | 1,772,000 | 685.50 |
| 2001-07-02 | 1,338 | 1,350 | 1,332 | 1,348 | 1,302,000 | 674 |
| 2001-06-29 | 1,332 | 1,338 | 1,301 | 1,338 | 1,788,000 | 669 |
| 2001-06-28 | 1,346 | 1,346 | 1,302 | 1,314 | 1,016,000 | 657 |
| 2001-06-27 | 1,317 | 1,349 | 1,317 | 1,336 | 1,107,000 | 668 |
| 2001-06-26 | 1,310 | 1,337 | 1,310 | 1,337 | 1,029,000 | 668.50 |
| 2001-06-25 | 1,335 | 1,337 | 1,315 | 1,320 | 802,000 | 660 |
| 2001-06-22 | 1,329 | 1,342 | 1,320 | 1,338 | 1,520,000 | 669 |
| 2001-06-21 | 1,309 | 1,325 | 1,292 | 1,325 | 1,528,000 | 662.50 |
| 2001-06-20 | 1,290 | 1,309 | 1,270 | 1,299 | 630,000 | 649.50 |
| 2001-06-19 | 1,306 | 1,315 | 1,279 | 1,291 | 838,000 | 645.50 |
| 2001-06-18 | 1,308 | 1,309 | 1,295 | 1,302 | 610,000 | 651 |
| 2001-06-15 | 1,285 | 1,309 | 1,277 | 1,309 | 990,000 | 654.50 |
| 2001-06-14 | 1,287 | 1,293 | 1,272 | 1,290 | 1,459,000 | 645 |
| 2001-06-13 | 1,282 | 1,299 | 1,250 | 1,287 | 1,299,000 | 643.50 |
| 2001-06-12 | 1,319 | 1,320 | 1,280 | 1,282 | 1,503,000 | 641 |
| 2001-06-11 | 1,327 | 1,336 | 1,316 | 1,320 | 1,340,000 | 660 |
| 2001-06-08 | 1,333 | 1,333 | 1,308 | 1,311 | 3,501,000 | 655.50 |
| 2001-06-07 | 1,300 | 1,314 | 1,298 | 1,313 | 1,095,000 | 656.50 |
| 2001-06-06 | 1,305 | 1,311 | 1,297 | 1,300 | 1,422,000 | 650 |
| 2001-06-05 | 1,330 | 1,333 | 1,306 | 1,324 | 1,694,000 | 662 |
| 2001-06-04 | 1,318 | 1,335 | 1,306 | 1,334 | 1,333,000 | 667 |
| 2001-06-01 | 1,309 | 1,325 | 1,301 | 1,308 | 2,160,000 | 654 |
| 2001-05-31 | 1,300 | 1,315 | 1,280 | 1,300 | 5,244,000 | 650 |
| 2001-05-30 | 1,262 | 1,275 | 1,257 | 1,265 | 1,827,000 | 632.50 |
| 2001-05-29 | 1,260 | 1,265 | 1,252 | 1,257 | 608,000 | 628.50 |
| 2001-05-28 | 1,257 | 1,268 | 1,251 | 1,262 | 692,000 | 631 |
| 2001-05-25 | 1,260 | 1,263 | 1,250 | 1,251 | 795,000 | 625.50 |
| 2001-05-24 | 1,268 | 1,275 | 1,263 | 1,264 | 1,283,000 | 632 |
| 2001-05-23 | 1,250 | 1,270 | 1,250 | 1,269 | 1,784,000 | 634.50 |
| 2001-05-22 | 1,255 | 1,259 | 1,243 | 1,250 | 1,413,000 | 625 |
| 2001-05-21 | 1,242 | 1,253 | 1,232 | 1,239 | 1,362,000 | 619.50 |
| 2001-05-18 | 1,216 | 1,232 | 1,212 | 1,212 | 1,437,000 | 606 |
| 2001-05-17 | 1,221 | 1,223 | 1,206 | 1,215 | 1,230,000 | 607.50 |
| 2001-05-16 | 1,231 | 1,235 | 1,215 | 1,216 | 1,465,000 | 608 |
| 2001-05-15 | 1,237 | 1,245 | 1,225 | 1,243 | 639,000 | 621.50 |
| 2001-05-14 | 1,251 | 1,251 | 1,230 | 1,238 | 607,000 | 619 |
| 2001-05-11 | 1,263 | 1,264 | 1,242 | 1,250 | 1,333,000 | 625 |
| 2001-05-10 | 1,252 | 1,267 | 1,251 | 1,255 | 1,329,000 | 627.50 |
| 2001-05-09 | 1,274 | 1,274 | 1,245 | 1,267 | 2,096,000 | 633.50 |
| 2001-05-08 | 1,269 | 1,276 | 1,259 | 1,262 | 877,000 | 631 |
| 2001-05-07 | 1,265 | 1,276 | 1,250 | 1,269 | 1,275,000 | 634.50 |
| 2001-05-02 | 1,272 | 1,272 | 1,240 | 1,267 | 1,779,000 | 633.50 |
| 2001-05-01 | 1,275 | 1,278 | 1,262 | 1,278 | 936,000 | 639 |
| 2001-04-27 | 1,259 | 1,260 | 1,240 | 1,260 | 844,000 | 630 |
| 2001-04-26 | 1,278 | 1,278 | 1,241 | 1,249 | 1,001,000 | 624.50 |
| 2001-04-25 | 1,265 | 1,267 | 1,255 | 1,258 | 968,000 | 629 |
| 2001-04-24 | 1,248 | 1,270 | 1,231 | 1,257 | 1,876,000 | 628.50 |
| 2001-04-23 | 1,227 | 1,254 | 1,217 | 1,249 | 2,203,000 | 624.50 |
| 2001-04-20 | 1,202 | 1,214 | 1,198 | 1,213 | 3,217,000 | 606.50 |
| 2001-04-19 | 1,228 | 1,229 | 1,202 | 1,205 | 2,439,000 | 602.50 |
| 2001-04-18 | 1,211 | 1,216 | 1,206 | 1,213 | 2,478,000 | 606.50 |
| 2001-04-17 | 1,230 | 1,232 | 1,206 | 1,215 | 1,165,000 | 607.50 |
| 2001-04-16 | 1,231 | 1,245 | 1,225 | 1,232 | 799,000 | 616 |
| 2001-04-13 | 1,245 | 1,252 | 1,228 | 1,237 | 2,555,000 | 618.50 |
| 2001-04-12 | 1,239 | 1,240 | 1,215 | 1,228 | 1,855,000 | 614 |
| 2001-04-11 | 1,228 | 1,237 | 1,192 | 1,210 | 3,695,000 | 605 |
| 2001-04-10 | 1,250 | 1,250 | 1,230 | 1,231 | 1,330,000 | 615.50 |
| 2001-04-09 | 1,263 | 1,264 | 1,246 | 1,247 | 1,316,000 | 623.50 |
| 2001-04-06 | 1,285 | 1,295 | 1,261 | 1,263 | 2,464,000 | 631.50 |
| 2001-04-05 | 1,316 | 1,318 | 1,301 | 1,301 | 947,000 | 650.50 |
| 2001-04-04 | 1,330 | 1,332 | 1,295 | 1,316 | 1,355,000 | 658 |
| 2001-04-03 | 1,283 | 1,345 | 1,283 | 1,330 | 1,842,000 | 665 |
| 2001-04-02 | 1,308 | 1,329 | 1,274 | 1,275 | 1,084,000 | 637.50 |
| 2001-03-30 | 1,352 | 1,370 | 1,307 | 1,307 | 1,055,000 | 653.50 |
| 2001-03-29 | 1,352 | 1,372 | 1,334 | 1,334 | 811,000 | 667 |
| 2001-03-28 | 1,376 | 1,376 | 1,340 | 1,372 | 1,232,000 | 686 |
| 2001-03-27 | 1,363 | 1,389 | 1,316 | 1,319 | 1,295,000 | 659.50 |
| 2001-03-26 | 1,320 | 1,375 | 1,300 | 1,375 | 1,139,000 | 687.50 |
| 2001-03-23 | 1,304 | 1,324 | 1,289 | 1,311 | 1,936,000 | 655.50 |
| 2001-03-22 | 1,384 | 1,390 | 1,362 | 1,384 | 2,081,000 | 692 |
| 2001-03-21 | 1,250 | 1,354 | 1,230 | 1,354 | 2,177,000 | 677 |
| 2001-03-19 | 1,262 | 1,292 | 1,205 | 1,230 | 1,734,000 | 615 |
| 2001-03-16 | 1,319 | 1,330 | 1,264 | 1,271 | 1,147,000 | 635.50 |
| 2001-03-15 | 1,232 | 1,359 | 1,231 | 1,359 | 1,539,000 | 679.50 |
| 2001-03-14 | 1,292 | 1,299 | 1,254 | 1,272 | 1,350,000 | 636 |
| 2001-03-13 | 1,320 | 1,325 | 1,290 | 1,301 | 1,171,000 | 650.50 |
| 2001-03-12 | 1,339 | 1,363 | 1,310 | 1,310 | 1,109,000 | 655 |
| 2001-03-09 | 1,364 | 1,380 | 1,326 | 1,363 | 2,847,000 | 681.50 |
| 2001-03-08 | 1,340 | 1,355 | 1,340 | 1,346 | 659,000 | 673 |
| 2001-03-07 | 1,390 | 1,390 | 1,341 | 1,360 | 1,642,000 | 680 |
| 2001-03-06 | 1,350 | 1,350 | 1,321 | 1,350 | 852,000 | 675 |
| 2001-03-05 | 1,315 | 1,360 | 1,315 | 1,350 | 1,197,000 | 675 |
| 2001-03-02 | 1,316 | 1,325 | 1,271 | 1,275 | 1,042,000 | 637.50 |
| 2001-03-01 | 1,324 | 1,352 | 1,310 | 1,331 | 863,000 | 665.50 |
| 2001-02-28 | 1,358 | 1,380 | 1,350 | 1,362 | 903,000 | 681 |
| 2001-02-27 | 1,339 | 1,360 | 1,330 | 1,360 | 634,000 | 680 |
| 2001-02-26 | 1,306 | 1,337 | 1,306 | 1,336 | 589,000 | 668 |
| 2001-02-23 | 1,348 | 1,350 | 1,310 | 1,326 | 1,302,000 | 663 |
| 2001-02-22 | 1,332 | 1,370 | 1,305 | 1,360 | 1,458,000 | 680 |
| 2001-02-21 | 1,334 | 1,342 | 1,320 | 1,331 | 1,557,000 | 665.50 |
| 2001-02-20 | 1,289 | 1,315 | 1,285 | 1,314 | 1,279,000 | 657 |
| 2001-02-19 | 1,263 | 1,290 | 1,263 | 1,273 | 552,000 | 636.50 |
| 2001-02-16 | 1,275 | 1,281 | 1,261 | 1,262 | 792,000 | 631 |
| 2001-02-15 | 1,270 | 1,280 | 1,260 | 1,280 | 1,042,000 | 640 |
| 2001-02-14 | 1,279 | 1,299 | 1,250 | 1,269 | 1,845,000 | 634.50 |
| 2001-02-13 | 1,270 | 1,280 | 1,256 | 1,268 | 1,072,000 | 634 |
| 2001-02-09 | 1,280 | 1,310 | 1,278 | 1,310 | 1,646,000 | 655 |
| 2001-02-08 | 1,275 | 1,284 | 1,247 | 1,282 | 788,000 | 641 |
| 2001-02-07 | 1,296 | 1,297 | 1,282 | 1,295 | 647,000 | 647.50 |
| 2001-02-06 | 1,290 | 1,294 | 1,269 | 1,270 | 630,000 | 635 |
| 2001-02-05 | 1,295 | 1,295 | 1,256 | 1,258 | 635,000 | 629 |
| 2001-02-02 | 1,287 | 1,298 | 1,269 | 1,292 | 1,412,000 | 646 |
| 2001-02-01 | 1,235 | 1,285 | 1,235 | 1,267 | 2,081,000 | 633.50 |
| 2001-01-31 | 1,211 | 1,225 | 1,201 | 1,225 | 1,566,000 | 612.50 |
| 2001-01-30 | 1,245 | 1,245 | 1,211 | 1,227 | 820,000 | 613.50 |
| 2001-01-29 | 1,235 | 1,235 | 1,213 | 1,234 | 622,000 | 617 |
| 2001-01-26 | 1,216 | 1,227 | 1,206 | 1,215 | 1,062,000 | 607.50 |
| 2001-01-25 | 1,253 | 1,253 | 1,220 | 1,233 | 923,000 | 616.50 |
| 2001-01-24 | 1,254 | 1,254 | 1,242 | 1,246 | 521,000 | 623 |
| 2001-01-23 | 1,215 | 1,262 | 1,212 | 1,257 | 910,000 | 628.50 |
| 2001-01-22 | 1,226 | 1,261 | 1,215 | 1,229 | 1,375,000 | 614.50 |
| 2001-01-19 | 1,221 | 1,235 | 1,205 | 1,208 | 1,750,000 | 604 |
| 2001-01-18 | 1,275 | 1,280 | 1,253 | 1,255 | 887,000 | 627.50 |
| 2001-01-17 | 1,281 | 1,287 | 1,275 | 1,287 | 802,000 | 643.50 |
| 2001-01-16 | 1,315 | 1,315 | 1,276 | 1,292 | 963,000 | 646 |
| 2001-01-15 | 1,315 | 1,315 | 1,287 | 1,305 | 826,000 | 652.50 |
| 2001-01-12 | 1,315 | 1,320 | 1,295 | 1,310 | 2,128,000 | 655 |
| 2001-01-11 | 1,330 | 1,333 | 1,291 | 1,303 | 2,833,000 | 651.50 |
| 2001-01-10 | 1,254 | 1,300 | 1,245 | 1,270 | 8,400,000 | 635 |
| 2001-01-09 | 1,194 | 1,194 | 1,194 | 1,194 | 570,000 | 597 |
| 2001-01-05 | 1,430 | 1,437 | 1,385 | 1,394 | 1,900,000 | 697 |
| 2001-01-04 | 1,465 | 1,465 | 1,417 | 1,433 | 947,000 | 716.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株