2809 キユーピー(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 | 1,020 | 1,020 | 1,006 | 1,019 | 125,000 | 1,019 |
| 2001-12-27 | 1,016 | 1,016 | 991 | 1,004 | 77,000 | 1,004 |
| 2001-12-26 | 1,000 | 1,017 | 999 | 1,007 | 63,000 | 1,007 |
| 2001-12-25 | 1,010 | 1,010 | 988 | 1,000 | 225,000 | 1,000 |
| 2001-12-21 | 1,018 | 1,018 | 980 | 1,017 | 228,000 | 1,017 |
| 2001-12-20 | 1,010 | 1,020 | 999 | 1,020 | 322,000 | 1,020 |
| 2001-12-19 | 997 | 1,013 | 992 | 1,010 | 228,000 | 1,010 |
| 2001-12-18 | 1,022 | 1,030 | 988 | 994 | 190,000 | 994 |
| 2001-12-17 | 1,049 | 1,049 | 1,020 | 1,021 | 136,000 | 1,021 |
| 2001-12-14 | 1,021 | 1,051 | 1,015 | 1,050 | 591,000 | 1,050 |
| 2001-12-13 | 1,077 | 1,077 | 1,040 | 1,041 | 229,000 | 1,041 |
| 2001-12-12 | 1,086 | 1,099 | 1,081 | 1,099 | 272,000 | 1,099 |
| 2001-12-11 | 1,080 | 1,105 | 1,080 | 1,105 | 293,000 | 1,105 |
| 2001-12-10 | 1,083 | 1,090 | 1,054 | 1,090 | 323,000 | 1,090 |
| 2001-12-07 | 1,099 | 1,100 | 1,045 | 1,047 | 289,000 | 1,047 |
| 2001-12-06 | 1,090 | 1,104 | 1,085 | 1,095 | 136,000 | 1,095 |
| 2001-12-05 | 1,090 | 1,106 | 1,090 | 1,093 | 175,000 | 1,093 |
| 2001-12-04 | 1,109 | 1,110 | 1,069 | 1,110 | 226,000 | 1,110 |
| 2001-12-03 | 1,088 | 1,104 | 1,088 | 1,103 | 291,000 | 1,103 |
| 2001-11-30 | 1,131 | 1,131 | 1,075 | 1,088 | 439,000 | 1,088 |
| 2001-11-29 | 1,131 | 1,140 | 1,125 | 1,130 | 206,000 | 1,130 |
| 2001-11-28 | 1,131 | 1,142 | 1,125 | 1,131 | 282,000 | 1,131 |
| 2001-11-27 | 1,125 | 1,145 | 1,125 | 1,130 | 102,000 | 1,130 |
| 2001-11-26 | 1,135 | 1,150 | 1,135 | 1,148 | 98,000 | 1,148 |
| 2001-11-22 | 1,140 | 1,149 | 1,122 | 1,135 | 99,000 | 1,135 |
| 2001-11-21 | 1,125 | 1,140 | 1,110 | 1,140 | 241,000 | 1,140 |
| 2001-11-20 | 1,124 | 1,135 | 1,106 | 1,111 | 231,000 | 1,111 |
| 2001-11-19 | 1,140 | 1,140 | 1,121 | 1,126 | 182,000 | 1,126 |
| 2001-11-16 | 1,123 | 1,140 | 1,105 | 1,140 | 179,000 | 1,140 |
| 2001-11-15 | 1,128 | 1,131 | 1,105 | 1,110 | 397,000 | 1,110 |
| 2001-11-14 | 1,127 | 1,144 | 1,115 | 1,115 | 325,000 | 1,115 |
| 2001-11-13 | 1,128 | 1,128 | 1,098 | 1,125 | 119,000 | 1,125 |
| 2001-11-12 | 1,116 | 1,120 | 1,113 | 1,120 | 53,000 | 1,120 |
| 2001-11-09 | 1,130 | 1,130 | 1,110 | 1,119 | 94,000 | 1,119 |
| 2001-11-08 | 1,126 | 1,140 | 1,119 | 1,130 | 100,000 | 1,130 |
| 2001-11-07 | 1,125 | 1,134 | 1,100 | 1,111 | 230,000 | 1,111 |
| 2001-11-06 | 1,130 | 1,139 | 1,125 | 1,137 | 106,000 | 1,137 |
| 2001-11-05 | 1,140 | 1,144 | 1,126 | 1,134 | 115,000 | 1,134 |
| 2001-11-02 | 1,136 | 1,145 | 1,134 | 1,140 | 119,000 | 1,140 |
| 2001-11-01 | 1,146 | 1,149 | 1,130 | 1,134 | 136,000 | 1,134 |
| 2001-10-31 | 1,146 | 1,154 | 1,144 | 1,146 | 131,000 | 1,146 |
| 2001-10-30 | 1,141 | 1,148 | 1,130 | 1,147 | 116,000 | 1,147 |
| 2001-10-29 | 1,147 | 1,153 | 1,140 | 1,152 | 131,000 | 1,152 |
| 2001-10-26 | 1,158 | 1,159 | 1,137 | 1,147 | 281,000 | 1,147 |
| 2001-10-25 | 1,159 | 1,160 | 1,141 | 1,141 | 282,000 | 1,141 |
| 2001-10-24 | 1,147 | 1,150 | 1,134 | 1,147 | 305,000 | 1,147 |
| 2001-10-23 | 1,104 | 1,150 | 1,104 | 1,150 | 134,000 | 1,150 |
| 2001-10-22 | 1,100 | 1,113 | 1,100 | 1,112 | 191,000 | 1,112 |
| 2001-10-19 | 1,122 | 1,128 | 1,094 | 1,094 | 424,000 | 1,094 |
| 2001-10-18 | 1,130 | 1,130 | 1,109 | 1,122 | 364,000 | 1,122 |
| 2001-10-17 | 1,162 | 1,162 | 1,135 | 1,137 | 360,000 | 1,137 |
| 2001-10-16 | 1,146 | 1,166 | 1,146 | 1,162 | 110,000 | 1,162 |
| 2001-10-15 | 1,162 | 1,166 | 1,145 | 1,166 | 135,000 | 1,166 |
| 2001-10-12 | 1,169 | 1,169 | 1,152 | 1,160 | 331,000 | 1,160 |
| 2001-10-11 | 1,164 | 1,169 | 1,159 | 1,169 | 177,000 | 1,169 |
| 2001-10-10 | 1,169 | 1,175 | 1,160 | 1,164 | 147,000 | 1,164 |
| 2001-10-09 | 1,170 | 1,170 | 1,145 | 1,150 | 175,000 | 1,150 |
| 2001-10-05 | 1,151 | 1,164 | 1,150 | 1,160 | 157,000 | 1,160 |
| 2001-10-04 | 1,169 | 1,171 | 1,160 | 1,168 | 165,000 | 1,168 |
| 2001-10-03 | 1,160 | 1,184 | 1,158 | 1,169 | 249,000 | 1,169 |
| 2001-10-02 | 1,149 | 1,163 | 1,141 | 1,158 | 364,000 | 1,158 |
| 2001-10-01 | 1,144 | 1,150 | 1,130 | 1,149 | 277,000 | 1,149 |
| 2001-09-28 | 1,153 | 1,153 | 1,131 | 1,150 | 302,000 | 1,150 |
| 2001-09-27 | 1,129 | 1,170 | 1,127 | 1,154 | 581,000 | 1,154 |
| 2001-09-26 | 1,085 | 1,120 | 1,078 | 1,120 | 162,000 | 1,120 |
| 2001-09-25 | 1,090 | 1,090 | 1,070 | 1,085 | 220,000 | 1,085 |
| 2001-09-21 | 1,030 | 1,070 | 1,030 | 1,070 | 337,000 | 1,070 |
| 2001-09-20 | 1,072 | 1,080 | 1,067 | 1,070 | 364,000 | 1,070 |
| 2001-09-19 | 1,061 | 1,115 | 1,061 | 1,092 | 225,000 | 1,092 |
| 2001-09-18 | 1,099 | 1,123 | 1,077 | 1,101 | 126,000 | 1,101 |
| 2001-09-17 | 1,090 | 1,107 | 1,081 | 1,099 | 236,000 | 1,099 |
| 2001-09-14 | 1,110 | 1,114 | 1,081 | 1,114 | 248,000 | 1,114 |
| 2001-09-13 | 1,105 | 1,120 | 1,093 | 1,120 | 211,000 | 1,120 |
| 2001-09-12 | 1,107 | 1,127 | 1,071 | 1,105 | 104,000 | 1,105 |
| 2001-09-11 | 1,134 | 1,155 | 1,131 | 1,131 | 171,000 | 1,131 |
| 2001-09-10 | 1,156 | 1,156 | 1,136 | 1,137 | 304,000 | 1,137 |
| 2001-09-07 | 1,122 | 1,138 | 1,120 | 1,136 | 179,000 | 1,136 |
| 2001-09-06 | 1,131 | 1,158 | 1,130 | 1,132 | 173,000 | 1,132 |
| 2001-09-05 | 1,129 | 1,146 | 1,120 | 1,130 | 147,000 | 1,130 |
| 2001-09-04 | 1,141 | 1,149 | 1,132 | 1,149 | 119,000 | 1,149 |
| 2001-09-03 | 1,139 | 1,149 | 1,136 | 1,141 | 101,000 | 1,141 |
| 2001-08-31 | 1,147 | 1,148 | 1,140 | 1,147 | 103,000 | 1,147 |
| 2001-08-30 | 1,158 | 1,158 | 1,139 | 1,148 | 109,000 | 1,148 |
| 2001-08-29 | 1,141 | 1,156 | 1,141 | 1,156 | 111,000 | 1,156 |
| 2001-08-28 | 1,150 | 1,165 | 1,130 | 1,157 | 201,000 | 1,157 |
| 2001-08-27 | 1,148 | 1,150 | 1,143 | 1,146 | 96,000 | 1,146 |
| 2001-08-24 | 1,149 | 1,150 | 1,140 | 1,148 | 183,000 | 1,148 |
| 2001-08-23 | 1,149 | 1,159 | 1,145 | 1,145 | 74,000 | 1,145 |
| 2001-08-22 | 1,156 | 1,159 | 1,145 | 1,159 | 195,000 | 1,159 |
| 2001-08-21 | 1,145 | 1,165 | 1,135 | 1,159 | 228,000 | 1,159 |
| 2001-08-20 | 1,148 | 1,148 | 1,127 | 1,127 | 80,000 | 1,127 |
| 2001-08-17 | 1,149 | 1,157 | 1,136 | 1,139 | 191,000 | 1,139 |
| 2001-08-16 | 1,150 | 1,156 | 1,147 | 1,148 | 155,000 | 1,148 |
| 2001-08-15 | 1,138 | 1,155 | 1,138 | 1,146 | 181,000 | 1,146 |
| 2001-08-14 | 1,154 | 1,155 | 1,138 | 1,138 | 127,000 | 1,138 |
| 2001-08-13 | 1,155 | 1,157 | 1,150 | 1,155 | 155,000 | 1,155 |
| 2001-08-10 | 1,150 | 1,165 | 1,150 | 1,153 | 76,000 | 1,153 |
| 2001-08-09 | 1,160 | 1,174 | 1,160 | 1,169 | 114,000 | 1,169 |
| 2001-08-08 | 1,174 | 1,180 | 1,168 | 1,174 | 97,000 | 1,174 |
| 2001-08-07 | 1,165 | 1,173 | 1,165 | 1,173 | 94,000 | 1,173 |
| 2001-08-06 | 1,172 | 1,190 | 1,172 | 1,183 | 166,000 | 1,183 |
| 2001-08-03 | 1,180 | 1,189 | 1,165 | 1,172 | 119,000 | 1,172 |
| 2001-08-02 | 1,177 | 1,190 | 1,176 | 1,190 | 323,000 | 1,190 |
| 2001-08-01 | 1,181 | 1,192 | 1,175 | 1,177 | 248,000 | 1,177 |
| 2001-07-31 | 1,146 | 1,185 | 1,146 | 1,178 | 177,000 | 1,178 |
| 2001-07-30 | 1,174 | 1,174 | 1,150 | 1,152 | 76,000 | 1,152 |
| 2001-07-27 | 1,170 | 1,180 | 1,168 | 1,175 | 155,000 | 1,175 |
| 2001-07-26 | 1,150 | 1,180 | 1,150 | 1,163 | 195,000 | 1,163 |
| 2001-07-25 | 1,147 | 1,160 | 1,147 | 1,159 | 265,000 | 1,159 |
| 2001-07-24 | 1,145 | 1,150 | 1,140 | 1,148 | 178,000 | 1,148 |
| 2001-07-23 | 1,150 | 1,155 | 1,140 | 1,150 | 213,000 | 1,150 |
| 2001-07-19 | 1,134 | 1,148 | 1,134 | 1,146 | 180,000 | 1,146 |
| 2001-07-18 | 1,130 | 1,140 | 1,127 | 1,135 | 234,000 | 1,135 |
| 2001-07-17 | 1,111 | 1,120 | 1,110 | 1,120 | 134,000 | 1,120 |
| 2001-07-16 | 1,108 | 1,130 | 1,108 | 1,120 | 23,000 | 1,120 |
| 2001-07-13 | 1,121 | 1,121 | 1,105 | 1,118 | 95,000 | 1,118 |
| 2001-07-12 | 1,110 | 1,140 | 1,108 | 1,140 | 122,000 | 1,140 |
| 2001-07-11 | 1,134 | 1,134 | 1,111 | 1,124 | 62,000 | 1,124 |
| 2001-07-10 | 1,121 | 1,136 | 1,115 | 1,135 | 92,000 | 1,135 |
| 2001-07-09 | 1,129 | 1,135 | 1,115 | 1,122 | 81,000 | 1,122 |
| 2001-07-06 | 1,143 | 1,143 | 1,134 | 1,135 | 120,000 | 1,135 |
| 2001-07-05 | 1,129 | 1,143 | 1,125 | 1,143 | 72,000 | 1,143 |
| 2001-07-04 | 1,140 | 1,150 | 1,131 | 1,136 | 156,000 | 1,136 |
| 2001-07-03 | 1,154 | 1,154 | 1,130 | 1,136 | 77,000 | 1,136 |
| 2001-07-02 | 1,155 | 1,155 | 1,114 | 1,136 | 157,000 | 1,136 |
| 2001-06-29 | 1,130 | 1,163 | 1,128 | 1,156 | 378,000 | 1,156 |
| 2001-06-28 | 1,101 | 1,128 | 1,101 | 1,127 | 205,000 | 1,127 |
| 2001-06-27 | 1,097 | 1,117 | 1,097 | 1,102 | 165,000 | 1,102 |
| 2001-06-26 | 1,105 | 1,120 | 1,100 | 1,117 | 98,000 | 1,117 |
| 2001-06-25 | 1,100 | 1,120 | 1,099 | 1,108 | 180,000 | 1,108 |
| 2001-06-22 | 1,107 | 1,120 | 1,100 | 1,120 | 151,000 | 1,120 |
| 2001-06-21 | 1,095 | 1,110 | 1,093 | 1,110 | 240,000 | 1,110 |
| 2001-06-20 | 1,095 | 1,095 | 1,076 | 1,094 | 131,000 | 1,094 |
| 2001-06-19 | 1,080 | 1,096 | 1,080 | 1,092 | 170,000 | 1,092 |
| 2001-06-18 | 1,070 | 1,079 | 1,066 | 1,066 | 73,000 | 1,066 |
| 2001-06-15 | 1,060 | 1,087 | 1,060 | 1,087 | 228,000 | 1,087 |
| 2001-06-14 | 1,066 | 1,078 | 1,066 | 1,075 | 111,000 | 1,075 |
| 2001-06-13 | 1,054 | 1,078 | 1,043 | 1,078 | 114,000 | 1,078 |
| 2001-06-12 | 1,065 | 1,071 | 1,052 | 1,060 | 68,000 | 1,060 |
| 2001-06-11 | 1,080 | 1,085 | 1,072 | 1,072 | 87,000 | 1,072 |
| 2001-06-08 | 1,063 | 1,069 | 1,052 | 1,068 | 239,000 | 1,068 |
| 2001-06-07 | 1,061 | 1,074 | 1,052 | 1,070 | 117,000 | 1,070 |
| 2001-06-06 | 1,066 | 1,075 | 1,060 | 1,060 | 112,000 | 1,060 |
| 2001-06-05 | 1,083 | 1,083 | 1,073 | 1,075 | 86,000 | 1,075 |
| 2001-06-04 | 1,061 | 1,085 | 1,061 | 1,085 | 126,000 | 1,085 |
| 2001-06-01 | 1,050 | 1,080 | 1,049 | 1,060 | 106,000 | 1,060 |
| 2001-05-31 | 1,064 | 1,067 | 1,043 | 1,049 | 112,000 | 1,049 |
| 2001-05-30 | 1,069 | 1,069 | 1,056 | 1,064 | 38,000 | 1,064 |
| 2001-05-29 | 1,055 | 1,079 | 1,055 | 1,072 | 56,000 | 1,072 |
| 2001-05-28 | 1,079 | 1,083 | 1,053 | 1,053 | 61,000 | 1,053 |
| 2001-05-25 | 1,081 | 1,098 | 1,081 | 1,083 | 110,000 | 1,083 |
| 2001-05-24 | 1,060 | 1,100 | 1,059 | 1,100 | 283,000 | 1,100 |
| 2001-05-23 | 1,075 | 1,075 | 1,059 | 1,065 | 340,000 | 1,065 |
| 2001-05-22 | 1,101 | 1,105 | 1,083 | 1,083 | 117,000 | 1,083 |
| 2001-05-21 | 1,080 | 1,107 | 1,073 | 1,106 | 502,000 | 1,106 |
| 2001-05-18 | 1,065 | 1,085 | 1,065 | 1,070 | 84,000 | 1,070 |
| 2001-05-17 | 1,081 | 1,081 | 1,064 | 1,078 | 301,000 | 1,078 |
| 2001-05-16 | 1,084 | 1,091 | 1,084 | 1,088 | 92,000 | 1,088 |
| 2001-05-15 | 1,085 | 1,098 | 1,084 | 1,097 | 195,000 | 1,097 |
| 2001-05-14 | 1,090 | 1,090 | 1,080 | 1,084 | 103,000 | 1,084 |
| 2001-05-11 | 1,101 | 1,105 | 1,085 | 1,089 | 81,000 | 1,089 |
| 2001-05-10 | 1,100 | 1,110 | 1,095 | 1,097 | 64,000 | 1,097 |
| 2001-05-09 | 1,100 | 1,113 | 1,095 | 1,111 | 208,000 | 1,111 |
| 2001-05-08 | 1,114 | 1,114 | 1,100 | 1,114 | 213,000 | 1,114 |
| 2001-05-07 | 1,105 | 1,114 | 1,097 | 1,114 | 103,000 | 1,114 |
| 2001-05-02 | 1,100 | 1,100 | 1,085 | 1,085 | 311,000 | 1,085 |
| 2001-05-01 | 1,111 | 1,114 | 1,108 | 1,110 | 179,000 | 1,110 |
| 2001-04-27 | 1,105 | 1,108 | 1,095 | 1,104 | 94,000 | 1,104 |
| 2001-04-26 | 1,097 | 1,115 | 1,097 | 1,100 | 116,000 | 1,100 |
| 2001-04-25 | 1,100 | 1,110 | 1,090 | 1,096 | 271,000 | 1,096 |
| 2001-04-24 | 1,088 | 1,098 | 1,073 | 1,097 | 278,000 | 1,097 |
| 2001-04-23 | 1,075 | 1,082 | 1,066 | 1,076 | 138,000 | 1,076 |
| 2001-04-20 | 1,060 | 1,075 | 1,058 | 1,075 | 122,000 | 1,075 |
| 2001-04-19 | 1,075 | 1,083 | 1,055 | 1,076 | 187,000 | 1,076 |
| 2001-04-18 | 1,089 | 1,089 | 1,069 | 1,080 | 110,000 | 1,080 |
| 2001-04-17 | 1,076 | 1,094 | 1,066 | 1,094 | 114,000 | 1,094 |
| 2001-04-16 | 1,085 | 1,090 | 1,076 | 1,076 | 97,000 | 1,076 |
| 2001-04-13 | 1,061 | 1,080 | 1,061 | 1,076 | 102,000 | 1,076 |
| 2001-04-12 | 1,062 | 1,085 | 1,055 | 1,076 | 190,000 | 1,076 |
| 2001-04-11 | 1,079 | 1,079 | 1,055 | 1,070 | 136,000 | 1,070 |
| 2001-04-10 | 1,070 | 1,090 | 1,068 | 1,081 | 222,000 | 1,081 |
| 2001-04-09 | 1,080 | 1,085 | 1,064 | 1,070 | 95,000 | 1,070 |
| 2001-04-06 | 1,098 | 1,100 | 1,080 | 1,080 | 148,000 | 1,080 |
| 2001-04-05 | 1,093 | 1,093 | 1,071 | 1,071 | 125,000 | 1,071 |
| 2001-04-04 | 1,095 | 1,095 | 1,080 | 1,083 | 66,000 | 1,083 |
| 2001-04-03 | 1,098 | 1,098 | 1,077 | 1,097 | 93,000 | 1,097 |
| 2001-04-02 | 1,062 | 1,099 | 1,051 | 1,099 | 136,000 | 1,099 |
| 2001-03-30 | 1,100 | 1,100 | 1,062 | 1,062 | 231,000 | 1,062 |
| 2001-03-29 | 1,095 | 1,095 | 1,073 | 1,095 | 121,000 | 1,095 |
| 2001-03-28 | 1,098 | 1,100 | 1,091 | 1,100 | 80,000 | 1,100 |
| 2001-03-27 | 1,095 | 1,130 | 1,095 | 1,098 | 457,000 | 1,098 |
| 2001-03-26 | 1,046 | 1,130 | 1,033 | 1,130 | 623,000 | 1,130 |
| 2001-03-23 | 1,049 | 1,050 | 1,012 | 1,045 | 166,000 | 1,045 |
| 2001-03-22 | 1,034 | 1,040 | 1,010 | 1,033 | 114,000 | 1,033 |
| 2001-03-21 | 1,000 | 1,034 | 1,000 | 1,034 | 143,000 | 1,034 |
| 2001-03-19 | 1,000 | 1,006 | 996 | 996 | 185,000 | 996 |
| 2001-03-16 | 1,010 | 1,020 | 1,000 | 1,000 | 132,000 | 1,000 |
| 2001-03-15 | 1,000 | 1,029 | 990 | 1,010 | 232,000 | 1,010 |
| 2001-03-14 | 1,021 | 1,021 | 1,000 | 1,003 | 97,000 | 1,003 |
| 2001-03-13 | 1,000 | 1,020 | 1,000 | 1,001 | 168,000 | 1,001 |
| 2001-03-12 | 1,039 | 1,040 | 1,006 | 1,023 | 306,000 | 1,023 |
| 2001-03-09 | 1,054 | 1,057 | 1,045 | 1,045 | 272,000 | 1,045 |
| 2001-03-08 | 1,030 | 1,060 | 1,030 | 1,054 | 250,000 | 1,054 |
| 2001-03-07 | 1,010 | 1,040 | 1,003 | 1,039 | 384,000 | 1,039 |
| 2001-03-06 | 1,016 | 1,020 | 1,003 | 1,010 | 203,000 | 1,010 |
| 2001-03-05 | 1,000 | 1,030 | 1,000 | 1,012 | 107,000 | 1,012 |
| 2001-03-02 | 1,010 | 1,010 | 985 | 985 | 235,000 | 985 |
| 2001-03-01 | 1,004 | 1,013 | 999 | 1,004 | 492,000 | 1,004 |
| 2001-02-28 | 1,040 | 1,040 | 1,003 | 1,003 | 317,000 | 1,003 |
| 2001-02-27 | 1,055 | 1,056 | 1,036 | 1,036 | 173,000 | 1,036 |
| 2001-02-26 | 1,046 | 1,054 | 1,045 | 1,047 | 115,000 | 1,047 |
| 2001-02-23 | 1,045 | 1,055 | 1,032 | 1,041 | 253,000 | 1,041 |
| 2001-02-22 | 1,040 | 1,051 | 1,034 | 1,045 | 218,000 | 1,045 |
| 2001-02-21 | 1,048 | 1,048 | 1,035 | 1,040 | 128,000 | 1,040 |
| 2001-02-20 | 1,048 | 1,049 | 1,040 | 1,040 | 108,000 | 1,040 |
| 2001-02-19 | 1,021 | 1,055 | 1,020 | 1,054 | 502,000 | 1,054 |
| 2001-02-16 | 1,054 | 1,054 | 1,034 | 1,035 | 206,000 | 1,035 |
| 2001-02-15 | 1,060 | 1,068 | 1,048 | 1,055 | 212,000 | 1,055 |
| 2001-02-14 | 1,050 | 1,067 | 1,030 | 1,040 | 267,000 | 1,040 |
| 2001-02-13 | 1,085 | 1,089 | 1,031 | 1,043 | 556,000 | 1,043 |
| 2001-02-09 | 1,009 | 1,095 | 1,001 | 1,092 | 1,856,000 | 1,092 |
| 2001-02-08 | 1,004 | 1,004 | 988 | 995 | 191,000 | 995 |
| 2001-02-07 | 987 | 1,016 | 987 | 1,008 | 269,000 | 1,008 |
| 2001-02-06 | 991 | 991 | 971 | 977 | 409,000 | 977 |
| 2001-02-05 | 984 | 990 | 981 | 990 | 155,000 | 990 |
| 2001-02-02 | 998 | 998 | 990 | 994 | 164,000 | 994 |
| 2001-02-01 | 1,000 | 1,000 | 996 | 1,000 | 108,000 | 1,000 |
| 2001-01-31 | 996 | 1,000 | 989 | 1,000 | 164,000 | 1,000 |
| 2001-01-30 | 994 | 997 | 990 | 997 | 110,000 | 997 |
| 2001-01-29 | 987 | 999 | 985 | 999 | 148,000 | 999 |
| 2001-01-26 | 988 | 990 | 976 | 990 | 96,000 | 990 |
| 2001-01-25 | 980 | 990 | 975 | 990 | 235,000 | 990 |
| 2001-01-24 | 962 | 970 | 962 | 969 | 46,000 | 969 |
| 2001-01-23 | 969 | 980 | 964 | 980 | 104,000 | 980 |
| 2001-01-22 | 963 | 963 | 950 | 963 | 40,000 | 963 |
| 2001-01-19 | 944 | 964 | 944 | 960 | 98,000 | 960 |
| 2001-01-18 | 960 | 964 | 949 | 964 | 82,000 | 964 |
| 2001-01-17 | 960 | 960 | 942 | 942 | 31,000 | 942 |
| 2001-01-16 | 951 | 965 | 950 | 965 | 171,000 | 965 |
| 2001-01-15 | 941 | 950 | 941 | 950 | 143,000 | 950 |
| 2001-01-12 | 932 | 949 | 932 | 941 | 88,000 | 941 |
| 2001-01-11 | 950 | 953 | 935 | 950 | 56,000 | 950 |
| 2001-01-10 | 936 | 950 | 931 | 950 | 65,000 | 950 |
| 2001-01-09 | 946 | 948 | 936 | 944 | 159,000 | 944 |
| 2001-01-05 | 955 | 956 | 937 | 946 | 70,000 | 946 |
| 2001-01-04 | 942 | 947 | 935 | 935 | 72,000 | 935 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株