2811 カゴメ(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 | 997 | 997 | 985 | 990 | 33,100 | 990 |
| 2001-12-27 | 971 | 978 | 968 | 977 | 90,300 | 977 |
| 2001-12-26 | 980 | 989 | 970 | 971 | 101,700 | 971 |
| 2001-12-25 | 1,000 | 1,000 | 971 | 980 | 81,200 | 980 |
| 2001-12-21 | 963 | 1,000 | 963 | 1,000 | 180,700 | 1,000 |
| 2001-12-20 | 978 | 980 | 962 | 970 | 172,900 | 970 |
| 2001-12-19 | 972 | 979 | 967 | 979 | 125,400 | 979 |
| 2001-12-18 | 967 | 975 | 966 | 972 | 147,000 | 972 |
| 2001-12-17 | 975 | 981 | 967 | 967 | 98,800 | 967 |
| 2001-12-14 | 988 | 996 | 973 | 974 | 233,400 | 974 |
| 2001-12-13 | 1,000 | 1,000 | 989 | 996 | 76,700 | 996 |
| 2001-12-12 | 973 | 995 | 973 | 983 | 142,400 | 983 |
| 2001-12-11 | 986 | 990 | 970 | 973 | 205,900 | 973 |
| 2001-12-10 | 996 | 1,004 | 994 | 996 | 138,100 | 996 |
| 2001-12-07 | 1,005 | 1,009 | 995 | 999 | 282,300 | 999 |
| 2001-12-06 | 1,033 | 1,034 | 1,016 | 1,020 | 366,200 | 1,020 |
| 2001-12-05 | 1,037 | 1,037 | 1,013 | 1,034 | 408,900 | 1,034 |
| 2001-12-04 | 1,049 | 1,053 | 1,035 | 1,040 | 489,900 | 1,040 |
| 2001-12-03 | 1,075 | 1,078 | 1,056 | 1,056 | 117,600 | 1,056 |
| 2001-11-30 | 1,064 | 1,066 | 1,040 | 1,060 | 84,800 | 1,060 |
| 2001-11-29 | 1,052 | 1,059 | 1,045 | 1,055 | 79,900 | 1,055 |
| 2001-11-28 | 1,070 | 1,070 | 1,046 | 1,059 | 199,600 | 1,059 |
| 2001-11-27 | 1,069 | 1,077 | 1,067 | 1,070 | 211,100 | 1,070 |
| 2001-11-26 | 1,050 | 1,058 | 1,048 | 1,057 | 205,300 | 1,057 |
| 2001-11-22 | 1,040 | 1,045 | 1,030 | 1,038 | 88,500 | 1,038 |
| 2001-11-21 | 1,020 | 1,034 | 1,020 | 1,029 | 75,100 | 1,029 |
| 2001-11-20 | 1,022 | 1,033 | 1,018 | 1,018 | 138,800 | 1,018 |
| 2001-11-19 | 1,003 | 1,046 | 974 | 1,015 | 304,300 | 1,015 |
| 2001-11-16 | 1,055 | 1,070 | 1,011 | 1,015 | 291,200 | 1,015 |
| 2001-11-15 | 1,076 | 1,080 | 1,053 | 1,075 | 103,100 | 1,075 |
| 2001-11-14 | 1,110 | 1,110 | 1,085 | 1,085 | 69,300 | 1,085 |
| 2001-11-13 | 1,118 | 1,118 | 1,099 | 1,100 | 128,700 | 1,100 |
| 2001-11-12 | 1,111 | 1,124 | 1,111 | 1,120 | 58,900 | 1,120 |
| 2001-11-09 | 1,129 | 1,129 | 1,111 | 1,114 | 60,900 | 1,114 |
| 2001-11-08 | 1,124 | 1,129 | 1,120 | 1,129 | 31,900 | 1,129 |
| 2001-11-07 | 1,122 | 1,123 | 1,115 | 1,121 | 39,000 | 1,121 |
| 2001-11-06 | 1,134 | 1,134 | 1,115 | 1,118 | 64,400 | 1,118 |
| 2001-11-05 | 1,135 | 1,142 | 1,121 | 1,122 | 55,800 | 1,122 |
| 2001-11-02 | 1,150 | 1,160 | 1,135 | 1,135 | 33,700 | 1,135 |
| 2001-11-01 | 1,142 | 1,162 | 1,142 | 1,148 | 33,300 | 1,148 |
| 2001-10-31 | 1,180 | 1,184 | 1,150 | 1,170 | 74,600 | 1,170 |
| 2001-10-30 | 1,185 | 1,194 | 1,170 | 1,185 | 76,800 | 1,185 |
| 2001-10-29 | 1,210 | 1,224 | 1,180 | 1,185 | 97,100 | 1,185 |
| 2001-10-26 | 1,220 | 1,230 | 1,202 | 1,210 | 70,900 | 1,210 |
| 2001-10-25 | 1,198 | 1,210 | 1,198 | 1,207 | 78,900 | 1,207 |
| 2001-10-24 | 1,197 | 1,200 | 1,169 | 1,190 | 113,800 | 1,190 |
| 2001-10-23 | 1,200 | 1,207 | 1,195 | 1,197 | 76,600 | 1,197 |
| 2001-10-22 | 1,214 | 1,214 | 1,192 | 1,200 | 44,100 | 1,200 |
| 2001-10-19 | 1,210 | 1,214 | 1,201 | 1,214 | 61,700 | 1,214 |
| 2001-10-18 | 1,216 | 1,221 | 1,212 | 1,219 | 41,800 | 1,219 |
| 2001-10-17 | 1,230 | 1,230 | 1,219 | 1,229 | 40,900 | 1,229 |
| 2001-10-16 | 1,215 | 1,230 | 1,215 | 1,230 | 22,600 | 1,230 |
| 2001-10-15 | 1,215 | 1,236 | 1,215 | 1,226 | 27,200 | 1,226 |
| 2001-10-12 | 1,239 | 1,240 | 1,214 | 1,240 | 78,300 | 1,240 |
| 2001-10-11 | 1,213 | 1,240 | 1,206 | 1,240 | 37,100 | 1,240 |
| 2001-10-10 | 1,220 | 1,224 | 1,212 | 1,212 | 88,300 | 1,212 |
| 2001-10-09 | 1,220 | 1,229 | 1,210 | 1,220 | 48,700 | 1,220 |
| 2001-10-05 | 1,215 | 1,245 | 1,215 | 1,240 | 62,500 | 1,240 |
| 2001-10-04 | 1,250 | 1,250 | 1,210 | 1,247 | 107,200 | 1,247 |
| 2001-10-03 | 1,229 | 1,249 | 1,229 | 1,245 | 85,300 | 1,245 |
| 2001-10-02 | 1,244 | 1,249 | 1,233 | 1,242 | 96,900 | 1,242 |
| 2001-10-01 | 1,243 | 1,243 | 1,216 | 1,236 | 63,300 | 1,236 |
| 2001-09-28 | 1,241 | 1,245 | 1,204 | 1,244 | 139,400 | 1,244 |
| 2001-09-27 | 1,210 | 1,244 | 1,206 | 1,244 | 175,100 | 1,244 |
| 2001-09-26 | 1,209 | 1,209 | 1,200 | 1,208 | 74,300 | 1,208 |
| 2001-09-25 | 1,200 | 1,210 | 1,180 | 1,204 | 189,200 | 1,204 |
| 2001-09-21 | 1,130 | 1,180 | 1,122 | 1,170 | 97,400 | 1,170 |
| 2001-09-20 | 1,104 | 1,130 | 1,085 | 1,130 | 84,400 | 1,130 |
| 2001-09-19 | 1,140 | 1,140 | 1,105 | 1,105 | 99,300 | 1,105 |
| 2001-09-18 | 1,145 | 1,170 | 1,125 | 1,125 | 159,800 | 1,125 |
| 2001-09-17 | 1,138 | 1,138 | 1,114 | 1,115 | 83,600 | 1,115 |
| 2001-09-14 | 1,154 | 1,156 | 1,125 | 1,145 | 74,100 | 1,145 |
| 2001-09-13 | 1,122 | 1,150 | 1,122 | 1,134 | 40,300 | 1,134 |
| 2001-09-12 | 1,100 | 1,140 | 1,100 | 1,130 | 60,000 | 1,130 |
| 2001-09-11 | 1,175 | 1,180 | 1,172 | 1,175 | 222,300 | 1,175 |
| 2001-09-10 | 1,195 | 1,195 | 1,177 | 1,180 | 50,700 | 1,180 |
| 2001-09-07 | 1,189 | 1,200 | 1,179 | 1,200 | 75,000 | 1,200 |
| 2001-09-06 | 1,121 | 1,188 | 1,121 | 1,188 | 103,600 | 1,188 |
| 2001-09-05 | 1,198 | 1,198 | 1,161 | 1,161 | 156,800 | 1,161 |
| 2001-09-04 | 1,200 | 1,200 | 1,181 | 1,198 | 120,500 | 1,198 |
| 2001-09-03 | 1,226 | 1,228 | 1,201 | 1,205 | 47,200 | 1,205 |
| 2001-08-31 | 1,208 | 1,245 | 1,208 | 1,234 | 240,400 | 1,234 |
| 2001-08-30 | 1,205 | 1,213 | 1,200 | 1,211 | 124,600 | 1,211 |
| 2001-08-29 | 1,215 | 1,215 | 1,207 | 1,211 | 52,800 | 1,211 |
| 2001-08-28 | 1,210 | 1,210 | 1,193 | 1,210 | 106,900 | 1,210 |
| 2001-08-27 | 1,210 | 1,214 | 1,205 | 1,206 | 42,900 | 1,206 |
| 2001-08-24 | 1,211 | 1,214 | 1,206 | 1,210 | 75,000 | 1,210 |
| 2001-08-23 | 1,209 | 1,230 | 1,208 | 1,211 | 105,400 | 1,211 |
| 2001-08-22 | 1,182 | 1,210 | 1,182 | 1,200 | 85,400 | 1,200 |
| 2001-08-21 | 1,175 | 1,182 | 1,175 | 1,180 | 25,500 | 1,180 |
| 2001-08-20 | 1,194 | 1,195 | 1,170 | 1,170 | 48,100 | 1,170 |
| 2001-08-17 | 1,200 | 1,200 | 1,181 | 1,181 | 28,600 | 1,181 |
| 2001-08-16 | 1,200 | 1,200 | 1,180 | 1,181 | 116,500 | 1,181 |
| 2001-08-15 | 1,190 | 1,200 | 1,180 | 1,190 | 53,600 | 1,190 |
| 2001-08-14 | 1,183 | 1,195 | 1,183 | 1,190 | 19,900 | 1,190 |
| 2001-08-13 | 1,190 | 1,198 | 1,188 | 1,188 | 37,700 | 1,188 |
| 2001-08-10 | 1,210 | 1,210 | 1,185 | 1,198 | 50,100 | 1,198 |
| 2001-08-09 | 1,194 | 1,199 | 1,181 | 1,192 | 18,900 | 1,192 |
| 2001-08-08 | 1,205 | 1,214 | 1,200 | 1,214 | 40,200 | 1,214 |
| 2001-08-07 | 1,211 | 1,212 | 1,184 | 1,211 | 58,300 | 1,211 |
| 2001-08-06 | 1,215 | 1,216 | 1,190 | 1,215 | 60,100 | 1,215 |
| 2001-08-03 | 1,230 | 1,230 | 1,214 | 1,215 | 79,600 | 1,215 |
| 2001-08-02 | 1,200 | 1,231 | 1,200 | 1,223 | 158,000 | 1,223 |
| 2001-08-01 | 1,210 | 1,219 | 1,208 | 1,215 | 117,700 | 1,215 |
| 2001-07-31 | 1,165 | 1,209 | 1,159 | 1,204 | 70,000 | 1,204 |
| 2001-07-30 | 1,175 | 1,190 | 1,153 | 1,185 | 65,000 | 1,185 |
| 2001-07-27 | 1,239 | 1,240 | 1,180 | 1,195 | 306,000 | 1,195 |
| 2001-07-26 | 1,160 | 1,220 | 1,145 | 1,219 | 594,000 | 1,219 |
| 2001-07-25 | 1,119 | 1,180 | 1,119 | 1,160 | 229,000 | 1,160 |
| 2001-07-24 | 1,110 | 1,120 | 1,110 | 1,120 | 52,000 | 1,120 |
| 2001-07-23 | 1,111 | 1,115 | 1,100 | 1,115 | 63,000 | 1,115 |
| 2001-07-19 | 1,106 | 1,110 | 1,094 | 1,110 | 44,000 | 1,110 |
| 2001-07-18 | 1,113 | 1,113 | 1,106 | 1,108 | 32,000 | 1,108 |
| 2001-07-17 | 1,110 | 1,115 | 1,101 | 1,114 | 54,000 | 1,114 |
| 2001-07-16 | 1,095 | 1,116 | 1,095 | 1,113 | 35,000 | 1,113 |
| 2001-07-13 | 1,099 | 1,110 | 1,096 | 1,103 | 25,000 | 1,103 |
| 2001-07-12 | 1,118 | 1,118 | 1,095 | 1,100 | 32,000 | 1,100 |
| 2001-07-11 | 1,115 | 1,119 | 1,106 | 1,119 | 53,000 | 1,119 |
| 2001-07-10 | 1,110 | 1,120 | 1,079 | 1,120 | 62,000 | 1,120 |
| 2001-07-09 | 1,109 | 1,109 | 1,078 | 1,093 | 43,000 | 1,093 |
| 2001-07-06 | 1,078 | 1,110 | 1,076 | 1,110 | 56,000 | 1,110 |
| 2001-07-05 | 1,075 | 1,090 | 1,072 | 1,090 | 53,000 | 1,090 |
| 2001-07-04 | 1,075 | 1,080 | 1,070 | 1,075 | 35,000 | 1,075 |
| 2001-07-03 | 1,088 | 1,090 | 1,069 | 1,080 | 76,000 | 1,080 |
| 2001-07-02 | 1,099 | 1,099 | 1,086 | 1,097 | 25,000 | 1,097 |
| 2001-06-29 | 1,125 | 1,125 | 1,100 | 1,104 | 39,000 | 1,104 |
| 2001-06-28 | 1,110 | 1,115 | 1,107 | 1,114 | 41,000 | 1,114 |
| 2001-06-27 | 1,112 | 1,123 | 1,111 | 1,111 | 27,000 | 1,111 |
| 2001-06-26 | 1,116 | 1,128 | 1,116 | 1,126 | 77,000 | 1,126 |
| 2001-06-25 | 1,128 | 1,129 | 1,114 | 1,116 | 37,000 | 1,116 |
| 2001-06-22 | 1,110 | 1,130 | 1,110 | 1,129 | 95,000 | 1,129 |
| 2001-06-21 | 1,108 | 1,120 | 1,104 | 1,110 | 21,000 | 1,110 |
| 2001-06-20 | 1,116 | 1,125 | 1,101 | 1,106 | 23,000 | 1,106 |
| 2001-06-19 | 1,116 | 1,125 | 1,116 | 1,125 | 29,000 | 1,125 |
| 2001-06-18 | 1,128 | 1,128 | 1,119 | 1,128 | 28,000 | 1,128 |
| 2001-06-15 | 1,125 | 1,139 | 1,115 | 1,129 | 35,000 | 1,129 |
| 2001-06-14 | 1,151 | 1,152 | 1,131 | 1,131 | 70,000 | 1,131 |
| 2001-06-13 | 1,129 | 1,152 | 1,125 | 1,152 | 123,000 | 1,152 |
| 2001-06-12 | 1,129 | 1,139 | 1,100 | 1,129 | 58,000 | 1,129 |
| 2001-06-11 | 1,160 | 1,164 | 1,145 | 1,149 | 114,000 | 1,149 |
| 2001-06-08 | 1,170 | 1,170 | 1,155 | 1,155 | 262,000 | 1,155 |
| 2001-06-07 | 1,159 | 1,160 | 1,147 | 1,160 | 112,000 | 1,160 |
| 2001-06-06 | 1,165 | 1,173 | 1,143 | 1,162 | 370,000 | 1,162 |
| 2001-06-05 | 1,148 | 1,165 | 1,141 | 1,165 | 318,000 | 1,165 |
| 2001-06-04 | 1,118 | 1,147 | 1,117 | 1,147 | 228,000 | 1,147 |
| 2001-06-01 | 1,101 | 1,115 | 1,091 | 1,115 | 71,000 | 1,115 |
| 2001-05-31 | 1,104 | 1,114 | 1,096 | 1,096 | 66,000 | 1,096 |
| 2001-05-30 | 1,098 | 1,117 | 1,097 | 1,110 | 122,000 | 1,110 |
| 2001-05-29 | 1,099 | 1,109 | 1,093 | 1,105 | 191,000 | 1,105 |
| 2001-05-28 | 1,076 | 1,085 | 1,075 | 1,085 | 168,000 | 1,085 |
| 2001-05-25 | 1,054 | 1,066 | 1,054 | 1,066 | 72,000 | 1,066 |
| 2001-05-24 | 1,055 | 1,055 | 1,042 | 1,055 | 37,000 | 1,055 |
| 2001-05-23 | 1,036 | 1,050 | 1,036 | 1,045 | 51,000 | 1,045 |
| 2001-05-22 | 1,070 | 1,070 | 1,035 | 1,059 | 50,000 | 1,059 |
| 2001-05-21 | 1,060 | 1,065 | 1,040 | 1,065 | 60,000 | 1,065 |
| 2001-05-18 | 1,077 | 1,080 | 1,060 | 1,080 | 63,000 | 1,080 |
| 2001-05-17 | 1,074 | 1,076 | 1,059 | 1,076 | 59,000 | 1,076 |
| 2001-05-16 | 1,093 | 1,093 | 1,060 | 1,064 | 80,000 | 1,064 |
| 2001-05-15 | 1,035 | 1,099 | 1,035 | 1,090 | 379,000 | 1,090 |
| 2001-05-14 | 1,022 | 1,022 | 1,005 | 1,020 | 13,000 | 1,020 |
| 2001-05-11 | 1,020 | 1,023 | 1,002 | 1,002 | 41,000 | 1,002 |
| 2001-05-10 | 1,000 | 1,024 | 1,000 | 1,023 | 14,000 | 1,023 |
| 2001-05-09 | 1,012 | 1,022 | 1,001 | 1,001 | 26,000 | 1,001 |
| 2001-05-08 | 1,020 | 1,034 | 1,010 | 1,011 | 28,000 | 1,011 |
| 2001-05-07 | 1,020 | 1,033 | 1,000 | 1,017 | 68,000 | 1,017 |
| 2001-05-02 | 1,020 | 1,020 | 1,005 | 1,020 | 45,000 | 1,020 |
| 2001-05-01 | 1,000 | 1,005 | 995 | 1,001 | 173,000 | 1,001 |
| 2001-04-27 | 1,020 | 1,020 | 991 | 991 | 80,000 | 991 |
| 2001-04-26 | 1,022 | 1,042 | 1,016 | 1,020 | 79,000 | 1,020 |
| 2001-04-25 | 1,026 | 1,040 | 1,020 | 1,022 | 35,000 | 1,022 |
| 2001-04-24 | 1,005 | 1,026 | 1,005 | 1,026 | 52,000 | 1,026 |
| 2001-04-23 | 996 | 1,004 | 985 | 1,002 | 57,000 | 1,002 |
| 2001-04-20 | 962 | 966 | 962 | 966 | 18,000 | 966 |
| 2001-04-19 | 980 | 985 | 966 | 966 | 68,000 | 966 |
| 2001-04-18 | 962 | 972 | 961 | 972 | 47,000 | 972 |
| 2001-04-17 | 960 | 962 | 959 | 959 | 16,000 | 959 |
| 2001-04-16 | 949 | 960 | 949 | 960 | 11,000 | 960 |
| 2001-04-13 | 950 | 951 | 949 | 949 | 24,000 | 949 |
| 2001-04-12 | 932 | 940 | 932 | 940 | 14,000 | 940 |
| 2001-04-11 | 932 | 950 | 932 | 950 | 13,000 | 950 |
| 2001-04-10 | 960 | 961 | 942 | 942 | 9,000 | 942 |
| 2001-04-09 | 956 | 969 | 956 | 961 | 13,000 | 961 |
| 2001-04-06 | 970 | 973 | 961 | 961 | 45,000 | 961 |
| 2001-04-05 | 950 | 965 | 950 | 965 | 15,000 | 965 |
| 2001-04-04 | 920 | 943 | 920 | 941 | 13,000 | 941 |
| 2001-04-03 | 932 | 950 | 932 | 950 | 20,000 | 950 |
| 2001-04-02 | 932 | 932 | 910 | 927 | 13,000 | 927 |
| 2001-03-30 | 970 | 970 | 932 | 932 | 32,000 | 932 |
| 2001-03-29 | 974 | 974 | 951 | 951 | 12,000 | 951 |
| 2001-03-28 | 975 | 975 | 970 | 975 | 26,000 | 975 |
| 2001-03-27 | 959 | 977 | 959 | 975 | 38,000 | 975 |
| 2001-03-26 | 937 | 979 | 936 | 979 | 56,000 | 979 |
| 2001-03-23 | 933 | 940 | 933 | 936 | 29,000 | 936 |
| 2001-03-22 | 946 | 958 | 933 | 933 | 23,000 | 933 |
| 2001-03-21 | 905 | 945 | 905 | 945 | 66,000 | 945 |
| 2001-03-19 | 921 | 940 | 921 | 938 | 18,000 | 938 |
| 2001-03-16 | 921 | 951 | 921 | 930 | 12,000 | 930 |
| 2001-03-15 | 925 | 925 | 915 | 920 | 69,000 | 920 |
| 2001-03-14 | 926 | 927 | 925 | 927 | 22,000 | 927 |
| 2001-03-13 | 920 | 920 | 901 | 920 | 27,000 | 920 |
| 2001-03-12 | 938 | 938 | 920 | 920 | 35,000 | 920 |
| 2001-03-09 | 937 | 960 | 937 | 938 | 64,000 | 938 |
| 2001-03-08 | 975 | 980 | 955 | 955 | 37,000 | 955 |
| 2001-03-07 | 942 | 974 | 936 | 974 | 60,000 | 974 |
| 2001-03-06 | 937 | 937 | 928 | 937 | 18,000 | 937 |
| 2001-03-05 | 920 | 930 | 899 | 899 | 21,000 | 899 |
| 2001-03-02 | 931 | 931 | 914 | 920 | 26,000 | 920 |
| 2001-03-01 | 951 | 959 | 940 | 940 | 11,000 | 940 |
| 2001-02-28 | 958 | 962 | 950 | 950 | 31,000 | 950 |
| 2001-02-27 | 965 | 967 | 958 | 967 | 41,000 | 967 |
| 2001-02-26 | 959 | 975 | 959 | 965 | 49,000 | 965 |
| 2001-02-23 | 930 | 958 | 930 | 953 | 16,000 | 953 |
| 2001-02-22 | 937 | 975 | 930 | 930 | 75,000 | 930 |
| 2001-02-21 | 921 | 925 | 920 | 920 | 28,000 | 920 |
| 2001-02-20 | 925 | 928 | 915 | 920 | 27,000 | 920 |
| 2001-02-19 | 917 | 921 | 917 | 920 | 23,000 | 920 |
| 2001-02-16 | 914 | 919 | 911 | 912 | 63,000 | 912 |
| 2001-02-15 | 914 | 915 | 911 | 911 | 24,000 | 911 |
| 2001-02-14 | 910 | 915 | 910 | 915 | 47,000 | 915 |
| 2001-02-13 | 910 | 917 | 908 | 909 | 48,000 | 909 |
| 2001-02-09 | 891 | 909 | 890 | 907 | 82,000 | 907 |
| 2001-02-08 | 872 | 890 | 872 | 881 | 23,000 | 881 |
| 2001-02-07 | 872 | 875 | 872 | 874 | 13,000 | 874 |
| 2001-02-06 | 875 | 880 | 871 | 871 | 24,000 | 871 |
| 2001-02-05 | 889 | 889 | 876 | 880 | 35,000 | 880 |
| 2001-02-02 | 886 | 891 | 886 | 891 | 17,000 | 891 |
| 2001-02-01 | 886 | 886 | 880 | 886 | 46,000 | 886 |
| 2001-01-31 | 887 | 887 | 876 | 879 | 34,000 | 879 |
| 2001-01-30 | 885 | 889 | 880 | 887 | 43,000 | 887 |
| 2001-01-29 | 891 | 891 | 882 | 882 | 6,000 | 882 |
| 2001-01-26 | 894 | 894 | 861 | 891 | 46,000 | 891 |
| 2001-01-25 | 888 | 893 | 880 | 893 | 34,000 | 893 |
| 2001-01-24 | 889 | 899 | 888 | 888 | 18,000 | 888 |
| 2001-01-23 | 900 | 900 | 888 | 888 | 15,000 | 888 |
| 2001-01-22 | 882 | 900 | 882 | 883 | 23,000 | 883 |
| 2001-01-19 | 890 | 900 | 880 | 881 | 25,000 | 881 |
| 2001-01-18 | 900 | 900 | 885 | 885 | 21,000 | 885 |
| 2001-01-17 | 890 | 900 | 890 | 900 | 11,000 | 900 |
| 2001-01-16 | 903 | 903 | 890 | 890 | 32,000 | 890 |
| 2001-01-15 | 899 | 903 | 899 | 899 | 20,000 | 899 |
| 2001-01-12 | 900 | 903 | 900 | 903 | 20,000 | 903 |
| 2001-01-11 | 903 | 903 | 897 | 903 | 120,000 | 903 |
| 2001-01-10 | 900 | 903 | 900 | 903 | 53,000 | 903 |
| 2001-01-09 | 900 | 900 | 897 | 897 | 11,000 | 897 |
| 2001-01-05 | 905 | 911 | 900 | 900 | 24,000 | 900 |
| 2001-01-04 | 906 | 916 | 900 | 900 | 7,000 | 900 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
