2810 ハウス食品グループ本社(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 | 1,050 | 1,075 | 1,036 | 1,075 | 50,000 | 1,075 |
| 2001-12-27 | 1,022 | 1,031 | 1,020 | 1,030 | 48,000 | 1,030 |
| 2001-12-26 | 1,038 | 1,052 | 1,024 | 1,032 | 41,000 | 1,032 |
| 2001-12-25 | 1,051 | 1,059 | 1,022 | 1,028 | 59,000 | 1,028 |
| 2001-12-21 | 1,021 | 1,060 | 1,010 | 1,060 | 112,000 | 1,060 |
| 2001-12-20 | 1,031 | 1,031 | 1,016 | 1,020 | 62,000 | 1,020 |
| 2001-12-19 | 1,016 | 1,030 | 1,011 | 1,011 | 73,000 | 1,011 |
| 2001-12-18 | 1,010 | 1,030 | 1,010 | 1,014 | 56,000 | 1,014 |
| 2001-12-17 | 1,020 | 1,040 | 1,002 | 1,006 | 182,000 | 1,006 |
| 2001-12-14 | 1,046 | 1,055 | 1,039 | 1,054 | 227,000 | 1,054 |
| 2001-12-13 | 1,050 | 1,065 | 1,050 | 1,063 | 117,000 | 1,063 |
| 2001-12-12 | 1,074 | 1,079 | 1,051 | 1,078 | 80,000 | 1,078 |
| 2001-12-11 | 1,095 | 1,096 | 1,054 | 1,080 | 149,000 | 1,080 |
| 2001-12-10 | 1,085 | 1,085 | 1,062 | 1,062 | 49,000 | 1,062 |
| 2001-12-07 | 1,075 | 1,089 | 1,072 | 1,072 | 78,000 | 1,072 |
| 2001-12-06 | 1,118 | 1,118 | 1,076 | 1,095 | 44,000 | 1,095 |
| 2001-12-05 | 1,114 | 1,114 | 1,086 | 1,087 | 142,000 | 1,087 |
| 2001-12-04 | 1,110 | 1,115 | 1,097 | 1,111 | 133,000 | 1,111 |
| 2001-12-03 | 1,140 | 1,143 | 1,061 | 1,108 | 204,000 | 1,108 |
| 2001-11-30 | 1,090 | 1,140 | 1,081 | 1,140 | 346,000 | 1,140 |
| 2001-11-29 | 1,078 | 1,098 | 1,074 | 1,097 | 212,000 | 1,097 |
| 2001-11-28 | 1,065 | 1,085 | 1,060 | 1,078 | 226,000 | 1,078 |
| 2001-11-27 | 1,043 | 1,060 | 1,038 | 1,056 | 259,000 | 1,056 |
| 2001-11-26 | 1,038 | 1,049 | 1,020 | 1,033 | 253,000 | 1,033 |
| 2001-11-22 | 1,020 | 1,020 | 1,015 | 1,018 | 79,000 | 1,018 |
| 2001-11-21 | 1,005 | 1,019 | 1,002 | 1,018 | 214,000 | 1,018 |
| 2001-11-20 | 1,015 | 1,015 | 1,000 | 1,001 | 248,000 | 1,001 |
| 2001-11-19 | 1,007 | 1,007 | 993 | 1,001 | 208,000 | 1,001 |
| 2001-11-16 | 1,020 | 1,020 | 1,006 | 1,006 | 158,000 | 1,006 |
| 2001-11-15 | 1,015 | 1,020 | 1,006 | 1,020 | 170,000 | 1,020 |
| 2001-11-14 | 1,035 | 1,035 | 1,010 | 1,011 | 155,000 | 1,011 |
| 2001-11-13 | 1,010 | 1,030 | 1,004 | 1,026 | 161,000 | 1,026 |
| 2001-11-12 | 1,025 | 1,025 | 1,007 | 1,011 | 213,000 | 1,011 |
| 2001-11-09 | 1,040 | 1,040 | 1,012 | 1,025 | 254,000 | 1,025 |
| 2001-11-08 | 1,050 | 1,080 | 1,041 | 1,080 | 90,000 | 1,080 |
| 2001-11-07 | 1,070 | 1,080 | 1,050 | 1,050 | 141,000 | 1,050 |
| 2001-11-06 | 1,060 | 1,090 | 1,050 | 1,071 | 131,000 | 1,071 |
| 2001-11-05 | 1,072 | 1,100 | 1,065 | 1,100 | 179,000 | 1,100 |
| 2001-11-02 | 1,095 | 1,095 | 1,065 | 1,073 | 227,000 | 1,073 |
| 2001-11-01 | 1,123 | 1,123 | 1,085 | 1,089 | 199,000 | 1,089 |
| 2001-10-31 | 1,121 | 1,130 | 1,115 | 1,125 | 224,000 | 1,125 |
| 2001-10-30 | 1,134 | 1,141 | 1,125 | 1,130 | 145,000 | 1,130 |
| 2001-10-29 | 1,148 | 1,157 | 1,135 | 1,135 | 133,000 | 1,135 |
| 2001-10-26 | 1,148 | 1,150 | 1,135 | 1,138 | 194,000 | 1,138 |
| 2001-10-25 | 1,130 | 1,145 | 1,130 | 1,144 | 175,000 | 1,144 |
| 2001-10-24 | 1,129 | 1,141 | 1,127 | 1,130 | 343,000 | 1,130 |
| 2001-10-23 | 1,133 | 1,149 | 1,133 | 1,149 | 141,000 | 1,149 |
| 2001-10-22 | 1,147 | 1,147 | 1,125 | 1,129 | 82,000 | 1,129 |
| 2001-10-19 | 1,150 | 1,150 | 1,110 | 1,115 | 278,000 | 1,115 |
| 2001-10-18 | 1,171 | 1,171 | 1,151 | 1,156 | 186,000 | 1,156 |
| 2001-10-17 | 1,180 | 1,180 | 1,168 | 1,172 | 242,000 | 1,172 |
| 2001-10-16 | 1,174 | 1,180 | 1,163 | 1,175 | 124,000 | 1,175 |
| 2001-10-15 | 1,160 | 1,165 | 1,146 | 1,163 | 243,000 | 1,163 |
| 2001-10-12 | 1,180 | 1,190 | 1,156 | 1,168 | 142,000 | 1,168 |
| 2001-10-11 | 1,189 | 1,189 | 1,174 | 1,180 | 98,000 | 1,180 |
| 2001-10-10 | 1,190 | 1,196 | 1,173 | 1,173 | 217,000 | 1,173 |
| 2001-10-09 | 1,187 | 1,194 | 1,180 | 1,180 | 173,000 | 1,180 |
| 2001-10-05 | 1,218 | 1,218 | 1,169 | 1,186 | 414,000 | 1,186 |
| 2001-10-04 | 1,218 | 1,240 | 1,212 | 1,238 | 303,000 | 1,238 |
| 2001-10-03 | 1,272 | 1,288 | 1,258 | 1,258 | 173,000 | 1,258 |
| 2001-10-02 | 1,290 | 1,290 | 1,270 | 1,289 | 127,000 | 1,289 |
| 2001-10-01 | 1,294 | 1,294 | 1,286 | 1,286 | 147,000 | 1,286 |
| 2001-09-28 | 1,300 | 1,300 | 1,285 | 1,299 | 161,000 | 1,299 |
| 2001-09-27 | 1,320 | 1,320 | 1,293 | 1,304 | 201,000 | 1,304 |
| 2001-09-26 | 1,258 | 1,300 | 1,254 | 1,300 | 120,000 | 1,300 |
| 2001-09-25 | 1,236 | 1,245 | 1,235 | 1,238 | 142,000 | 1,238 |
| 2001-09-21 | 1,215 | 1,250 | 1,215 | 1,221 | 74,000 | 1,221 |
| 2001-09-20 | 1,241 | 1,241 | 1,211 | 1,215 | 50,000 | 1,215 |
| 2001-09-19 | 1,203 | 1,231 | 1,203 | 1,230 | 36,000 | 1,230 |
| 2001-09-18 | 1,219 | 1,233 | 1,219 | 1,221 | 83,000 | 1,221 |
| 2001-09-17 | 1,203 | 1,216 | 1,182 | 1,199 | 72,000 | 1,199 |
| 2001-09-14 | 1,255 | 1,260 | 1,220 | 1,243 | 124,000 | 1,243 |
| 2001-09-13 | 1,245 | 1,245 | 1,190 | 1,245 | 66,000 | 1,245 |
| 2001-09-12 | 1,185 | 1,225 | 1,185 | 1,215 | 32,000 | 1,215 |
| 2001-09-11 | 1,270 | 1,288 | 1,259 | 1,265 | 237,000 | 1,265 |
| 2001-09-10 | 1,325 | 1,325 | 1,290 | 1,290 | 73,000 | 1,290 |
| 2001-09-07 | 1,286 | 1,328 | 1,283 | 1,328 | 116,000 | 1,328 |
| 2001-09-06 | 1,315 | 1,327 | 1,314 | 1,326 | 56,000 | 1,326 |
| 2001-09-05 | 1,330 | 1,335 | 1,300 | 1,335 | 118,000 | 1,335 |
| 2001-09-04 | 1,297 | 1,350 | 1,297 | 1,350 | 87,000 | 1,350 |
| 2001-09-03 | 1,324 | 1,353 | 1,317 | 1,317 | 42,000 | 1,317 |
| 2001-08-31 | 1,369 | 1,380 | 1,326 | 1,344 | 181,000 | 1,344 |
| 2001-08-30 | 1,373 | 1,375 | 1,365 | 1,369 | 69,000 | 1,369 |
| 2001-08-29 | 1,385 | 1,390 | 1,383 | 1,385 | 170,000 | 1,385 |
| 2001-08-28 | 1,385 | 1,395 | 1,382 | 1,395 | 182,000 | 1,395 |
| 2001-08-27 | 1,380 | 1,388 | 1,375 | 1,382 | 183,000 | 1,382 |
| 2001-08-24 | 1,360 | 1,362 | 1,347 | 1,360 | 254,000 | 1,360 |
| 2001-08-23 | 1,338 | 1,350 | 1,330 | 1,330 | 173,000 | 1,330 |
| 2001-08-22 | 1,322 | 1,331 | 1,313 | 1,321 | 98,000 | 1,321 |
| 2001-08-21 | 1,330 | 1,331 | 1,311 | 1,322 | 100,000 | 1,322 |
| 2001-08-20 | 1,345 | 1,347 | 1,327 | 1,337 | 120,000 | 1,337 |
| 2001-08-17 | 1,335 | 1,350 | 1,320 | 1,329 | 67,000 | 1,329 |
| 2001-08-16 | 1,306 | 1,341 | 1,306 | 1,321 | 155,000 | 1,321 |
| 2001-08-15 | 1,300 | 1,345 | 1,287 | 1,326 | 201,000 | 1,326 |
| 2001-08-14 | 1,299 | 1,310 | 1,280 | 1,280 | 122,000 | 1,280 |
| 2001-08-13 | 1,292 | 1,295 | 1,271 | 1,295 | 54,000 | 1,295 |
| 2001-08-10 | 1,289 | 1,289 | 1,273 | 1,279 | 145,000 | 1,279 |
| 2001-08-09 | 1,282 | 1,286 | 1,271 | 1,272 | 126,000 | 1,272 |
| 2001-08-08 | 1,290 | 1,290 | 1,279 | 1,286 | 201,000 | 1,286 |
| 2001-08-07 | 1,276 | 1,292 | 1,274 | 1,290 | 137,000 | 1,290 |
| 2001-08-06 | 1,273 | 1,291 | 1,270 | 1,280 | 104,000 | 1,280 |
| 2001-08-03 | 1,280 | 1,282 | 1,261 | 1,261 | 155,000 | 1,261 |
| 2001-08-02 | 1,286 | 1,289 | 1,282 | 1,282 | 187,000 | 1,282 |
| 2001-08-01 | 1,294 | 1,298 | 1,286 | 1,290 | 188,000 | 1,290 |
| 2001-07-31 | 1,302 | 1,310 | 1,290 | 1,295 | 127,000 | 1,295 |
| 2001-07-30 | 1,296 | 1,310 | 1,296 | 1,306 | 132,000 | 1,306 |
| 2001-07-27 | 1,281 | 1,300 | 1,281 | 1,295 | 135,000 | 1,295 |
| 2001-07-26 | 1,292 | 1,292 | 1,282 | 1,285 | 170,000 | 1,285 |
| 2001-07-25 | 1,292 | 1,300 | 1,288 | 1,288 | 89,000 | 1,288 |
| 2001-07-24 | 1,300 | 1,310 | 1,295 | 1,296 | 148,000 | 1,296 |
| 2001-07-23 | 1,329 | 1,329 | 1,302 | 1,305 | 189,000 | 1,305 |
| 2001-07-19 | 1,332 | 1,332 | 1,302 | 1,309 | 108,000 | 1,309 |
| 2001-07-18 | 1,345 | 1,345 | 1,332 | 1,340 | 183,000 | 1,340 |
| 2001-07-17 | 1,351 | 1,358 | 1,341 | 1,348 | 227,000 | 1,348 |
| 2001-07-16 | 1,358 | 1,365 | 1,357 | 1,358 | 66,000 | 1,358 |
| 2001-07-13 | 1,359 | 1,363 | 1,355 | 1,358 | 46,000 | 1,358 |
| 2001-07-12 | 1,360 | 1,366 | 1,358 | 1,363 | 58,000 | 1,363 |
| 2001-07-11 | 1,360 | 1,363 | 1,351 | 1,363 | 71,000 | 1,363 |
| 2001-07-10 | 1,360 | 1,370 | 1,350 | 1,370 | 110,000 | 1,370 |
| 2001-07-09 | 1,360 | 1,360 | 1,350 | 1,358 | 61,000 | 1,358 |
| 2001-07-06 | 1,372 | 1,372 | 1,360 | 1,360 | 85,000 | 1,360 |
| 2001-07-05 | 1,359 | 1,370 | 1,353 | 1,360 | 82,000 | 1,360 |
| 2001-07-04 | 1,385 | 1,385 | 1,355 | 1,360 | 72,000 | 1,360 |
| 2001-07-03 | 1,370 | 1,380 | 1,365 | 1,369 | 103,000 | 1,369 |
| 2001-07-02 | 1,399 | 1,399 | 1,359 | 1,362 | 188,000 | 1,362 |
| 2001-06-29 | 1,371 | 1,385 | 1,365 | 1,365 | 130,000 | 1,365 |
| 2001-06-28 | 1,373 | 1,373 | 1,350 | 1,371 | 188,000 | 1,371 |
| 2001-06-27 | 1,365 | 1,367 | 1,360 | 1,360 | 75,000 | 1,360 |
| 2001-06-26 | 1,368 | 1,372 | 1,363 | 1,372 | 72,000 | 1,372 |
| 2001-06-25 | 1,382 | 1,382 | 1,360 | 1,360 | 62,000 | 1,360 |
| 2001-06-22 | 1,365 | 1,386 | 1,365 | 1,386 | 272,000 | 1,386 |
| 2001-06-21 | 1,350 | 1,360 | 1,348 | 1,350 | 165,000 | 1,350 |
| 2001-06-20 | 1,351 | 1,355 | 1,340 | 1,350 | 110,000 | 1,350 |
| 2001-06-19 | 1,360 | 1,368 | 1,355 | 1,360 | 94,000 | 1,360 |
| 2001-06-18 | 1,367 | 1,371 | 1,361 | 1,361 | 57,000 | 1,361 |
| 2001-06-15 | 1,362 | 1,366 | 1,361 | 1,366 | 54,000 | 1,366 |
| 2001-06-14 | 1,368 | 1,379 | 1,362 | 1,362 | 42,000 | 1,362 |
| 2001-06-13 | 1,361 | 1,373 | 1,360 | 1,370 | 64,000 | 1,370 |
| 2001-06-12 | 1,385 | 1,385 | 1,366 | 1,368 | 46,000 | 1,368 |
| 2001-06-11 | 1,394 | 1,395 | 1,375 | 1,377 | 67,000 | 1,377 |
| 2001-06-08 | 1,370 | 1,376 | 1,366 | 1,373 | 188,000 | 1,373 |
| 2001-06-07 | 1,375 | 1,389 | 1,372 | 1,374 | 39,000 | 1,374 |
| 2001-06-06 | 1,393 | 1,393 | 1,375 | 1,375 | 31,000 | 1,375 |
| 2001-06-05 | 1,380 | 1,397 | 1,370 | 1,385 | 77,000 | 1,385 |
| 2001-06-04 | 1,368 | 1,378 | 1,366 | 1,378 | 59,000 | 1,378 |
| 2001-06-01 | 1,384 | 1,384 | 1,355 | 1,365 | 100,000 | 1,365 |
| 2001-05-31 | 1,356 | 1,386 | 1,356 | 1,386 | 75,000 | 1,386 |
| 2001-05-30 | 1,383 | 1,387 | 1,370 | 1,376 | 54,000 | 1,376 |
| 2001-05-29 | 1,388 | 1,390 | 1,381 | 1,388 | 73,000 | 1,388 |
| 2001-05-28 | 1,385 | 1,388 | 1,380 | 1,388 | 113,000 | 1,388 |
| 2001-05-25 | 1,340 | 1,385 | 1,330 | 1,385 | 291,000 | 1,385 |
| 2001-05-24 | 1,372 | 1,380 | 1,370 | 1,380 | 229,000 | 1,380 |
| 2001-05-23 | 1,384 | 1,384 | 1,371 | 1,371 | 188,000 | 1,371 |
| 2001-05-22 | 1,390 | 1,390 | 1,377 | 1,383 | 239,000 | 1,383 |
| 2001-05-21 | 1,400 | 1,400 | 1,377 | 1,394 | 116,000 | 1,394 |
| 2001-05-18 | 1,395 | 1,395 | 1,382 | 1,384 | 49,000 | 1,384 |
| 2001-05-17 | 1,400 | 1,400 | 1,382 | 1,400 | 73,000 | 1,400 |
| 2001-05-16 | 1,398 | 1,398 | 1,385 | 1,395 | 74,000 | 1,395 |
| 2001-05-15 | 1,389 | 1,400 | 1,385 | 1,400 | 64,000 | 1,400 |
| 2001-05-14 | 1,400 | 1,400 | 1,386 | 1,386 | 74,000 | 1,386 |
| 2001-05-11 | 1,395 | 1,396 | 1,385 | 1,385 | 44,000 | 1,385 |
| 2001-05-10 | 1,400 | 1,400 | 1,393 | 1,393 | 89,000 | 1,393 |
| 2001-05-09 | 1,400 | 1,403 | 1,395 | 1,400 | 106,000 | 1,400 |
| 2001-05-08 | 1,398 | 1,410 | 1,396 | 1,404 | 262,000 | 1,404 |
| 2001-05-07 | 1,410 | 1,420 | 1,395 | 1,398 | 217,000 | 1,398 |
| 2001-05-02 | 1,417 | 1,417 | 1,397 | 1,410 | 252,000 | 1,410 |
| 2001-05-01 | 1,421 | 1,425 | 1,405 | 1,417 | 298,000 | 1,417 |
| 2001-04-27 | 1,409 | 1,424 | 1,409 | 1,421 | 272,000 | 1,421 |
| 2001-04-26 | 1,408 | 1,408 | 1,388 | 1,395 | 384,000 | 1,395 |
| 2001-04-25 | 1,375 | 1,379 | 1,368 | 1,368 | 193,000 | 1,368 |
| 2001-04-24 | 1,380 | 1,380 | 1,365 | 1,370 | 138,000 | 1,370 |
| 2001-04-23 | 1,380 | 1,385 | 1,375 | 1,380 | 147,000 | 1,380 |
| 2001-04-20 | 1,385 | 1,385 | 1,374 | 1,380 | 104,000 | 1,380 |
| 2001-04-19 | 1,400 | 1,400 | 1,361 | 1,378 | 245,000 | 1,378 |
| 2001-04-18 | 1,399 | 1,399 | 1,378 | 1,384 | 125,000 | 1,384 |
| 2001-04-17 | 1,399 | 1,399 | 1,383 | 1,399 | 63,000 | 1,399 |
| 2001-04-16 | 1,393 | 1,393 | 1,381 | 1,384 | 50,000 | 1,384 |
| 2001-04-13 | 1,394 | 1,394 | 1,381 | 1,393 | 43,000 | 1,393 |
| 2001-04-12 | 1,395 | 1,400 | 1,376 | 1,381 | 70,000 | 1,381 |
| 2001-04-11 | 1,391 | 1,407 | 1,380 | 1,395 | 71,000 | 1,395 |
| 2001-04-10 | 1,415 | 1,420 | 1,395 | 1,395 | 138,000 | 1,395 |
| 2001-04-09 | 1,410 | 1,415 | 1,390 | 1,415 | 69,000 | 1,415 |
| 2001-04-06 | 1,405 | 1,420 | 1,391 | 1,406 | 311,000 | 1,406 |
| 2001-04-05 | 1,390 | 1,395 | 1,385 | 1,385 | 87,000 | 1,385 |
| 2001-04-04 | 1,382 | 1,393 | 1,376 | 1,376 | 128,000 | 1,376 |
| 2001-04-03 | 1,376 | 1,390 | 1,372 | 1,382 | 110,000 | 1,382 |
| 2001-04-02 | 1,392 | 1,393 | 1,378 | 1,378 | 145,000 | 1,378 |
| 2001-03-30 | 1,419 | 1,419 | 1,372 | 1,372 | 148,000 | 1,372 |
| 2001-03-29 | 1,400 | 1,420 | 1,400 | 1,411 | 125,000 | 1,411 |
| 2001-03-28 | 1,400 | 1,418 | 1,398 | 1,398 | 109,000 | 1,398 |
| 2001-03-27 | 1,405 | 1,420 | 1,389 | 1,400 | 154,000 | 1,400 |
| 2001-03-26 | 1,419 | 1,420 | 1,402 | 1,420 | 258,000 | 1,420 |
| 2001-03-23 | 1,442 | 1,442 | 1,398 | 1,399 | 121,000 | 1,399 |
| 2001-03-22 | 1,438 | 1,440 | 1,391 | 1,422 | 211,000 | 1,422 |
| 2001-03-21 | 1,388 | 1,450 | 1,367 | 1,450 | 185,000 | 1,450 |
| 2001-03-19 | 1,399 | 1,404 | 1,351 | 1,360 | 90,000 | 1,360 |
| 2001-03-16 | 1,420 | 1,420 | 1,398 | 1,405 | 144,000 | 1,405 |
| 2001-03-15 | 1,340 | 1,400 | 1,340 | 1,400 | 46,000 | 1,400 |
| 2001-03-14 | 1,352 | 1,370 | 1,352 | 1,355 | 36,000 | 1,355 |
| 2001-03-13 | 1,372 | 1,372 | 1,349 | 1,350 | 78,000 | 1,350 |
| 2001-03-12 | 1,417 | 1,417 | 1,372 | 1,372 | 76,000 | 1,372 |
| 2001-03-09 | 1,400 | 1,400 | 1,395 | 1,400 | 138,000 | 1,400 |
| 2001-03-08 | 1,393 | 1,400 | 1,381 | 1,400 | 42,000 | 1,400 |
| 2001-03-07 | 1,390 | 1,390 | 1,360 | 1,378 | 175,000 | 1,378 |
| 2001-03-06 | 1,400 | 1,409 | 1,392 | 1,400 | 74,000 | 1,400 |
| 2001-03-05 | 1,399 | 1,399 | 1,380 | 1,397 | 40,000 | 1,397 |
| 2001-03-02 | 1,400 | 1,400 | 1,372 | 1,380 | 188,000 | 1,380 |
| 2001-03-01 | 1,406 | 1,411 | 1,400 | 1,411 | 81,000 | 1,411 |
| 2001-02-28 | 1,420 | 1,420 | 1,402 | 1,405 | 111,000 | 1,405 |
| 2001-02-27 | 1,425 | 1,425 | 1,413 | 1,420 | 33,000 | 1,420 |
| 2001-02-26 | 1,435 | 1,435 | 1,410 | 1,410 | 34,000 | 1,410 |
| 2001-02-23 | 1,420 | 1,420 | 1,410 | 1,420 | 27,000 | 1,420 |
| 2001-02-22 | 1,415 | 1,420 | 1,404 | 1,406 | 53,000 | 1,406 |
| 2001-02-21 | 1,418 | 1,418 | 1,410 | 1,415 | 48,000 | 1,415 |
| 2001-02-20 | 1,415 | 1,425 | 1,404 | 1,404 | 70,000 | 1,404 |
| 2001-02-19 | 1,419 | 1,424 | 1,415 | 1,416 | 44,000 | 1,416 |
| 2001-02-16 | 1,423 | 1,426 | 1,413 | 1,415 | 40,000 | 1,415 |
| 2001-02-15 | 1,431 | 1,440 | 1,419 | 1,419 | 24,000 | 1,419 |
| 2001-02-14 | 1,428 | 1,440 | 1,422 | 1,428 | 26,000 | 1,428 |
| 2001-02-13 | 1,447 | 1,447 | 1,421 | 1,421 | 34,000 | 1,421 |
| 2001-02-09 | 1,420 | 1,430 | 1,415 | 1,429 | 32,000 | 1,429 |
| 2001-02-08 | 1,424 | 1,436 | 1,415 | 1,420 | 24,000 | 1,420 |
| 2001-02-07 | 1,417 | 1,429 | 1,417 | 1,424 | 39,000 | 1,424 |
| 2001-02-06 | 1,435 | 1,456 | 1,413 | 1,415 | 54,000 | 1,415 |
| 2001-02-05 | 1,416 | 1,439 | 1,416 | 1,439 | 45,000 | 1,439 |
| 2001-02-02 | 1,440 | 1,440 | 1,420 | 1,431 | 24,000 | 1,431 |
| 2001-02-01 | 1,440 | 1,440 | 1,411 | 1,440 | 51,000 | 1,440 |
| 2001-01-31 | 1,430 | 1,438 | 1,421 | 1,438 | 95,000 | 1,438 |
| 2001-01-30 | 1,425 | 1,425 | 1,401 | 1,410 | 85,000 | 1,410 |
| 2001-01-29 | 1,425 | 1,430 | 1,410 | 1,420 | 63,000 | 1,420 |
| 2001-01-26 | 1,432 | 1,432 | 1,409 | 1,410 | 144,000 | 1,410 |
| 2001-01-25 | 1,423 | 1,436 | 1,401 | 1,412 | 153,000 | 1,412 |
| 2001-01-24 | 1,440 | 1,440 | 1,423 | 1,426 | 28,000 | 1,426 |
| 2001-01-23 | 1,445 | 1,448 | 1,431 | 1,445 | 46,000 | 1,445 |
| 2001-01-22 | 1,417 | 1,427 | 1,415 | 1,420 | 182,000 | 1,420 |
| 2001-01-19 | 1,441 | 1,461 | 1,436 | 1,437 | 102,000 | 1,437 |
| 2001-01-18 | 1,474 | 1,478 | 1,462 | 1,471 | 152,000 | 1,471 |
| 2001-01-17 | 1,469 | 1,475 | 1,460 | 1,475 | 102,000 | 1,475 |
| 2001-01-16 | 1,450 | 1,453 | 1,440 | 1,447 | 108,000 | 1,447 |
| 2001-01-15 | 1,479 | 1,480 | 1,436 | 1,440 | 42,000 | 1,440 |
| 2001-01-12 | 1,460 | 1,490 | 1,451 | 1,489 | 101,000 | 1,489 |
| 2001-01-11 | 1,450 | 1,457 | 1,445 | 1,450 | 164,000 | 1,450 |
| 2001-01-10 | 1,452 | 1,500 | 1,435 | 1,450 | 101,000 | 1,450 |
| 2001-01-09 | 1,450 | 1,472 | 1,448 | 1,472 | 84,000 | 1,472 |
| 2001-01-05 | 1,509 | 1,523 | 1,505 | 1,518 | 119,000 | 1,518 |
| 2001-01-04 | 1,510 | 1,510 | 1,500 | 1,502 | 81,000 | 1,502 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
