2908 フジッコ(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 | 1,119 | 1,130 | 1,115 | 1,129 | 15,000 | 940.83 |
| 2001-12-27 | 1,080 | 1,080 | 1,074 | 1,080 | 13,000 | 900 |
| 2001-12-26 | 1,120 | 1,120 | 1,090 | 1,090 | 6,000 | 908.33 |
| 2001-12-25 | 1,079 | 1,100 | 1,079 | 1,100 | 9,000 | 916.67 |
| 2001-12-21 | 1,080 | 1,099 | 1,075 | 1,099 | 18,000 | 915.83 |
| 2001-12-20 | 1,080 | 1,083 | 1,075 | 1,083 | 15,000 | 902.50 |
| 2001-12-19 | 1,104 | 1,105 | 1,086 | 1,086 | 28,000 | 905 |
| 2001-12-18 | 1,104 | 1,111 | 1,100 | 1,110 | 15,000 | 925 |
| 2001-12-17 | 1,108 | 1,111 | 1,103 | 1,103 | 9,000 | 919.17 |
| 2001-12-14 | 1,107 | 1,110 | 1,107 | 1,107 | 50,000 | 922.50 |
| 2001-12-13 | 1,135 | 1,135 | 1,118 | 1,132 | 8,000 | 943.33 |
| 2001-12-12 | 1,150 | 1,150 | 1,107 | 1,107 | 33,000 | 922.50 |
| 2001-12-11 | 1,169 | 1,169 | 1,152 | 1,158 | 8,000 | 965 |
| 2001-12-10 | 1,177 | 1,177 | 1,157 | 1,157 | 12,000 | 964.17 |
| 2001-12-07 | 1,170 | 1,170 | 1,158 | 1,158 | 5,000 | 965 |
| 2001-12-06 | 1,161 | 1,170 | 1,161 | 1,170 | 19,000 | 975 |
| 2001-12-05 | 1,170 | 1,170 | 1,159 | 1,160 | 13,000 | 966.67 |
| 2001-12-04 | 1,185 | 1,185 | 1,149 | 1,149 | 30,000 | 957.50 |
| 2001-12-03 | 1,193 | 1,193 | 1,170 | 1,170 | 16,000 | 975 |
| 2001-11-30 | 1,200 | 1,200 | 1,175 | 1,184 | 16,000 | 986.67 |
| 2001-11-29 | 1,197 | 1,197 | 1,150 | 1,151 | 29,000 | 959.17 |
| 2001-11-28 | 1,206 | 1,209 | 1,181 | 1,197 | 22,000 | 997.50 |
| 2001-11-27 | 1,206 | 1,211 | 1,204 | 1,205 | 15,000 | 1,004.17 |
| 2001-11-26 | 1,222 | 1,222 | 1,205 | 1,206 | 16,000 | 1,005 |
| 2001-11-22 | 1,230 | 1,230 | 1,208 | 1,222 | 4,000 | 1,018.33 |
| 2001-11-21 | 1,205 | 1,230 | 1,205 | 1,229 | 47,000 | 1,024.17 |
| 2001-11-20 | 1,230 | 1,230 | 1,205 | 1,205 | 10,000 | 1,004.17 |
| 2001-11-19 | 1,200 | 1,201 | 1,200 | 1,200 | 7,000 | 1,000 |
| 2001-11-16 | 1,213 | 1,213 | 1,200 | 1,200 | 16,000 | 1,000 |
| 2001-11-15 | 1,218 | 1,218 | 1,201 | 1,215 | 15,000 | 1,012.50 |
| 2001-11-14 | 1,230 | 1,240 | 1,217 | 1,218 | 16,000 | 1,015 |
| 2001-11-13 | 1,235 | 1,235 | 1,218 | 1,228 | 13,000 | 1,023.33 |
| 2001-11-12 | 1,239 | 1,239 | 1,229 | 1,230 | 13,000 | 1,025 |
| 2001-11-09 | 1,239 | 1,239 | 1,226 | 1,235 | 9,000 | 1,029.17 |
| 2001-11-08 | 1,239 | 1,239 | 1,230 | 1,235 | 17,000 | 1,029.17 |
| 2001-11-07 | 1,240 | 1,240 | 1,226 | 1,226 | 18,000 | 1,021.67 |
| 2001-11-06 | 1,238 | 1,238 | 1,232 | 1,232 | 8,000 | 1,026.67 |
| 2001-11-05 | 1,240 | 1,240 | 1,227 | 1,230 | 11,000 | 1,025 |
| 2001-11-02 | 1,248 | 1,248 | 1,240 | 1,240 | 8,000 | 1,033.33 |
| 2001-11-01 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 | 1,033.33 |
| 2001-10-31 | 1,249 | 1,250 | 1,240 | 1,249 | 26,000 | 1,040.83 |
| 2001-10-30 | 1,241 | 1,249 | 1,241 | 1,244 | 11,000 | 1,036.67 |
| 2001-10-29 | 1,255 | 1,255 | 1,245 | 1,245 | 23,000 | 1,037.50 |
| 2001-10-26 | 1,255 | 1,260 | 1,250 | 1,250 | 43,000 | 1,041.67 |
| 2001-10-25 | 1,250 | 1,254 | 1,250 | 1,252 | 47,000 | 1,043.33 |
| 2001-10-24 | 1,250 | 1,250 | 1,246 | 1,249 | 27,000 | 1,040.83 |
| 2001-10-23 | 1,250 | 1,253 | 1,241 | 1,249 | 26,000 | 1,040.83 |
| 2001-10-22 | 1,251 | 1,252 | 1,240 | 1,240 | 24,000 | 1,033.33 |
| 2001-10-19 | 1,270 | 1,270 | 1,255 | 1,260 | 15,000 | 1,050 |
| 2001-10-18 | 1,269 | 1,271 | 1,256 | 1,256 | 68,000 | 1,046.67 |
| 2001-10-17 | 1,260 | 1,260 | 1,252 | 1,255 | 71,000 | 1,045.83 |
| 2001-10-16 | 1,300 | 1,300 | 1,260 | 1,270 | 32,000 | 1,058.33 |
| 2001-10-15 | 1,320 | 1,320 | 1,300 | 1,300 | 21,000 | 1,083.33 |
| 2001-10-12 | 1,392 | 1,392 | 1,312 | 1,332 | 26,000 | 1,110 |
| 2001-10-11 | 1,375 | 1,375 | 1,372 | 1,372 | 4,000 | 1,143.33 |
| 2001-10-10 | 1,390 | 1,400 | 1,371 | 1,372 | 18,000 | 1,143.33 |
| 2001-10-09 | 1,378 | 1,378 | 1,360 | 1,370 | 7,000 | 1,141.67 |
| 2001-10-05 | 1,380 | 1,390 | 1,353 | 1,379 | 18,000 | 1,149.17 |
| 2001-10-04 | 1,390 | 1,400 | 1,374 | 1,380 | 21,000 | 1,150 |
| 2001-10-03 | 1,388 | 1,390 | 1,362 | 1,381 | 12,000 | 1,150.83 |
| 2001-10-02 | 1,380 | 1,380 | 1,350 | 1,369 | 13,000 | 1,140.83 |
| 2001-10-01 | 1,339 | 1,380 | 1,339 | 1,371 | 10,000 | 1,142.50 |
| 2001-09-28 | 1,360 | 1,371 | 1,311 | 1,338 | 17,000 | 1,115 |
| 2001-09-27 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,108.33 |
| 2001-09-26 | 1,285 | 1,345 | 1,285 | 1,305 | 6,000 | 1,087.50 |
| 2001-09-25 | 1,260 | 1,272 | 1,260 | 1,272 | 3,000 | 1,060 |
| 2001-09-21 | 1,282 | 1,369 | 1,282 | 1,369 | 13,000 | 1,140.83 |
| 2001-09-20 | 1,260 | 1,282 | 1,255 | 1,282 | 14,000 | 1,068.33 |
| 2001-09-19 | 1,321 | 1,341 | 1,264 | 1,264 | 21,000 | 1,053.33 |
| 2001-09-18 | 1,309 | 1,380 | 1,308 | 1,380 | 29,000 | 1,150 |
| 2001-09-17 | 1,350 | 1,370 | 1,311 | 1,369 | 20,000 | 1,140.83 |
| 2001-09-14 | 1,352 | 1,353 | 1,330 | 1,350 | 33,000 | 1,125 |
| 2001-09-13 | 1,240 | 1,254 | 1,231 | 1,254 | 4,000 | 1,045 |
| 2001-09-12 | 1,248 | 1,268 | 1,248 | 1,248 | 10,000 | 1,040 |
| 2001-09-11 | 1,373 | 1,373 | 1,333 | 1,348 | 3,000 | 1,123.33 |
| 2001-09-10 | 1,353 | 1,375 | 1,341 | 1,375 | 20,000 | 1,145.83 |
| 2001-09-07 | 1,329 | 1,353 | 1,326 | 1,353 | 27,000 | 1,127.50 |
| 2001-09-06 | 1,300 | 1,330 | 1,300 | 1,330 | 14,000 | 1,108.33 |
| 2001-09-05 | 1,300 | 1,322 | 1,300 | 1,322 | 10,000 | 1,101.67 |
| 2001-09-04 | 1,280 | 1,300 | 1,274 | 1,300 | 30,000 | 1,083.33 |
| 2001-09-03 | 1,330 | 1,330 | 1,300 | 1,300 | 21,000 | 1,083.33 |
| 2001-08-31 | 1,350 | 1,350 | 1,335 | 1,335 | 14,000 | 1,112.50 |
| 2001-08-30 | 1,341 | 1,370 | 1,341 | 1,350 | 9,000 | 1,125 |
| 2001-08-29 | 1,350 | 1,370 | 1,350 | 1,369 | 7,000 | 1,140.83 |
| 2001-08-28 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 1,125 |
| 2001-08-27 | 1,354 | 1,355 | 1,336 | 1,336 | 11,000 | 1,113.33 |
| 2001-08-24 | 1,375 | 1,375 | 1,355 | 1,355 | 5,000 | 1,129.17 |
| 2001-08-23 | 1,375 | 1,379 | 1,375 | 1,378 | 15,000 | 1,148.33 |
| 2001-08-22 | 1,374 | 1,375 | 1,363 | 1,375 | 17,000 | 1,145.83 |
| 2001-08-21 | 1,384 | 1,384 | 1,370 | 1,375 | 13,000 | 1,145.83 |
| 2001-08-20 | 1,380 | 1,380 | 1,355 | 1,360 | 30,000 | 1,133.33 |
| 2001-08-17 | 1,360 | 1,377 | 1,360 | 1,360 | 7,000 | 1,133.33 |
| 2001-08-16 | 1,357 | 1,365 | 1,357 | 1,365 | 14,000 | 1,137.50 |
| 2001-08-15 | 1,350 | 1,357 | 1,350 | 1,357 | 10,000 | 1,130.83 |
| 2001-08-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 2001-08-13 | 1,351 | 1,368 | 1,351 | 1,368 | 5,000 | 1,140 |
| 2001-08-10 | 1,331 | 1,351 | 1,330 | 1,351 | 23,000 | 1,125.83 |
| 2001-08-09 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 | 1,108.33 |
| 2001-08-08 | 1,331 | 1,360 | 1,331 | 1,331 | 18,000 | 1,109.17 |
| 2001-08-07 | 1,330 | 1,355 | 1,327 | 1,340 | 12,000 | 1,116.67 |
| 2001-08-06 | 1,350 | 1,360 | 1,350 | 1,355 | 6,000 | 1,129.17 |
| 2001-08-03 | 1,393 | 1,393 | 1,352 | 1,378 | 8,000 | 1,148.33 |
| 2001-08-02 | 1,396 | 1,396 | 1,389 | 1,393 | 9,000 | 1,160.83 |
| 2001-08-01 | 1,380 | 1,397 | 1,380 | 1,396 | 16,000 | 1,163.33 |
| 2001-07-31 | 1,370 | 1,371 | 1,370 | 1,371 | 9,000 | 1,142.50 |
| 2001-07-30 | 1,369 | 1,370 | 1,350 | 1,350 | 17,000 | 1,125 |
| 2001-07-27 | 1,370 | 1,370 | 1,369 | 1,369 | 5,000 | 1,140.83 |
| 2001-07-26 | 1,373 | 1,373 | 1,353 | 1,370 | 11,000 | 1,141.67 |
| 2001-07-25 | 1,400 | 1,400 | 1,350 | 1,353 | 7,000 | 1,127.50 |
| 2001-07-24 | 1,351 | 1,400 | 1,351 | 1,400 | 9,000 | 1,166.67 |
| 2001-07-23 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 1,125 |
| 2001-07-19 | 1,350 | 1,373 | 1,350 | 1,373 | 3,000 | 1,144.17 |
| 2001-07-18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 2001-07-17 | 1,399 | 1,399 | 1,380 | 1,398 | 6,000 | 1,165 |
| 2001-07-16 | 1,399 | 1,450 | 1,399 | 1,450 | 16,000 | 1,208.33 |
| 2001-07-13 | 1,400 | 1,400 | 1,399 | 1,399 | 3,000 | 1,165.83 |
| 2001-07-12 | 1,368 | 1,368 | 1,368 | 1,368 | 1,000 | 1,140 |
| 2001-07-11 | 1,369 | 1,369 | 1,368 | 1,368 | 7,000 | 1,140 |
| 2001-07-10 | 1,389 | 1,389 | 1,389 | 1,389 | 2,000 | 1,157.50 |
| 2001-07-09 | 1,368 | 1,389 | 1,368 | 1,389 | 6,000 | 1,157.50 |
| 2001-07-06 | 1,419 | 1,420 | 1,395 | 1,395 | 9,000 | 1,162.50 |
| 2001-07-05 | 1,419 | 1,419 | 1,419 | 1,419 | 4,000 | 1,182.50 |
| 2001-07-04 | 1,420 | 1,420 | 1,419 | 1,419 | 6,000 | 1,182.50 |
| 2001-07-03 | 1,438 | 1,438 | 1,419 | 1,428 | 9,000 | 1,190 |
| 2001-07-02 | 1,436 | 1,436 | 1,410 | 1,419 | 96,000 | 1,182.50 |
| 2001-06-29 | 1,448 | 1,448 | 1,400 | 1,400 | 12,000 | 1,166.67 |
| 2001-06-28 | 1,320 | 1,390 | 1,320 | 1,377 | 9,000 | 1,147.50 |
| 2001-06-27 | 1,370 | 1,380 | 1,370 | 1,379 | 11,000 | 1,149.17 |
| 2001-06-26 | 1,365 | 1,365 | 1,330 | 1,350 | 5,000 | 1,125 |
| 2001-06-25 | 1,370 | 1,371 | 1,357 | 1,357 | 9,000 | 1,130.83 |
| 2001-06-22 | 1,349 | 1,390 | 1,349 | 1,370 | 10,000 | 1,141.67 |
| 2001-06-21 | 1,340 | 1,348 | 1,340 | 1,348 | 8,000 | 1,123.33 |
| 2001-06-20 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,125 |
| 2001-06-19 | 1,355 | 1,360 | 1,311 | 1,360 | 3,000 | 1,133.33 |
| 2001-06-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 2001-06-15 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 | 1,091.67 |
| 2001-06-14 | 1,311 | 1,330 | 1,311 | 1,330 | 6,000 | 1,108.33 |
| 2001-06-13 | 1,306 | 1,319 | 1,301 | 1,319 | 8,000 | 1,099.17 |
| 2001-06-12 | 1,320 | 1,320 | 1,306 | 1,306 | 12,000 | 1,088.33 |
| 2001-06-11 | 1,320 | 1,320 | 1,319 | 1,319 | 12,000 | 1,099.17 |
| 2001-06-08 | 1,322 | 1,326 | 1,322 | 1,326 | 37,000 | 1,105 |
| 2001-06-07 | 1,320 | 1,329 | 1,320 | 1,322 | 5,000 | 1,101.67 |
| 2001-06-06 | 1,306 | 1,320 | 1,306 | 1,320 | 5,000 | 1,100 |
| 2001-06-05 | 1,324 | 1,359 | 1,310 | 1,359 | 24,000 | 1,132.50 |
| 2001-06-04 | 1,358 | 1,360 | 1,301 | 1,319 | 21,000 | 1,099.17 |
| 2001-06-01 | 1,342 | 1,355 | 1,340 | 1,355 | 6,000 | 1,129.17 |
| 2001-05-31 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 2001-05-30 | 1,390 | 1,390 | 1,380 | 1,380 | 17,000 | 1,150 |
| 2001-05-29 | 1,379 | 1,390 | 1,375 | 1,390 | 26,000 | 1,158.33 |
| 2001-05-28 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 | 1,166.67 |
| 2001-05-25 | 1,325 | 1,420 | 1,325 | 1,390 | 50,000 | 1,158.33 |
| 2001-05-24 | 1,400 | 1,400 | 1,345 | 1,345 | 66,000 | 1,120.83 |
| 2001-05-23 | 1,400 | 1,400 | 1,380 | 1,388 | 19,000 | 1,156.67 |
| 2001-05-22 | 1,435 | 1,450 | 1,421 | 1,421 | 20,000 | 1,184.17 |
| 2001-05-21 | 1,429 | 1,440 | 1,429 | 1,433 | 6,000 | 1,194.17 |
| 2001-05-18 | 1,405 | 1,429 | 1,405 | 1,429 | 6,000 | 1,190.83 |
| 2001-05-17 | 1,391 | 1,405 | 1,375 | 1,405 | 6,000 | 1,170.83 |
| 2001-05-16 | 1,376 | 1,398 | 1,376 | 1,391 | 7,000 | 1,159.17 |
| 2001-05-15 | 1,401 | 1,401 | 1,371 | 1,371 | 12,000 | 1,142.50 |
| 2001-05-14 | 1,450 | 1,450 | 1,449 | 1,450 | 9,000 | 1,208.33 |
| 2001-05-11 | 1,472 | 1,479 | 1,472 | 1,472 | 24,000 | 1,226.67 |
| 2001-05-10 | 1,475 | 1,476 | 1,469 | 1,469 | 5,000 | 1,224.17 |
| 2001-05-09 | 1,451 | 1,451 | 1,451 | 1,451 | 2,000 | 1,209.17 |
| 2001-05-08 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 | 1,225 |
| 2001-05-07 | 1,478 | 1,490 | 1,476 | 1,476 | 13,000 | 1,230 |
| 2001-05-02 | 1,450 | 1,470 | 1,440 | 1,470 | 25,000 | 1,225 |
| 2001-05-01 | 1,460 | 1,500 | 1,460 | 1,469 | 8,000 | 1,224.17 |
| 2001-04-27 | 1,468 | 1,470 | 1,441 | 1,441 | 17,000 | 1,200.83 |
| 2001-04-26 | 1,410 | 1,460 | 1,410 | 1,460 | 7,000 | 1,216.67 |
| 2001-04-25 | 1,460 | 1,468 | 1,449 | 1,468 | 10,000 | 1,223.33 |
| 2001-04-24 | 1,457 | 1,457 | 1,430 | 1,454 | 13,000 | 1,211.67 |
| 2001-04-23 | 1,446 | 1,459 | 1,439 | 1,458 | 10,000 | 1,215 |
| 2001-04-20 | 1,432 | 1,450 | 1,432 | 1,448 | 13,000 | 1,206.67 |
| 2001-04-19 | 1,395 | 1,430 | 1,395 | 1,430 | 6,000 | 1,191.67 |
| 2001-04-18 | 1,420 | 1,439 | 1,419 | 1,435 | 12,000 | 1,195.83 |
| 2001-04-17 | 1,391 | 1,420 | 1,391 | 1,420 | 13,000 | 1,183.33 |
| 2001-04-16 | 1,400 | 1,400 | 1,385 | 1,385 | 6,000 | 1,154.17 |
| 2001-04-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 2001-04-12 | 1,379 | 1,396 | 1,379 | 1,396 | 4,000 | 1,163.33 |
| 2001-04-11 | 1,340 | 1,343 | 1,330 | 1,343 | 10,000 | 1,119.17 |
| 2001-04-10 | 1,400 | 1,400 | 1,379 | 1,379 | 6,000 | 1,149.17 |
| 2001-04-09 | 1,401 | 1,401 | 1,400 | 1,400 | 5,000 | 1,166.67 |
| 2001-04-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 2001-04-05 | 1,399 | 1,420 | 1,399 | 1,400 | 10,000 | 1,166.67 |
| 2001-04-04 | 1,370 | 1,410 | 1,370 | 1,399 | 16,000 | 1,165.83 |
| 2001-04-03 | 1,330 | 1,400 | 1,330 | 1,400 | 14,000 | 1,166.67 |
| 2001-04-02 | 1,330 | 1,388 | 1,330 | 1,388 | 8,000 | 1,156.67 |
| 2001-03-30 | 1,399 | 1,405 | 1,350 | 1,350 | 8,000 | 1,125 |
| 2001-03-29 | 1,363 | 1,400 | 1,350 | 1,350 | 11,000 | 1,125 |
| 2001-03-28 | 1,410 | 1,410 | 1,361 | 1,362 | 8,000 | 1,135 |
| 2001-03-27 | 1,388 | 1,410 | 1,360 | 1,410 | 10,000 | 1,175 |
| 2001-03-26 | 1,380 | 1,395 | 1,360 | 1,395 | 26,000 | 1,162.50 |
| 2001-03-23 | 1,350 | 1,380 | 1,350 | 1,380 | 7,000 | 1,150 |
| 2001-03-22 | 1,350 | 1,370 | 1,350 | 1,352 | 15,000 | 1,126.67 |
| 2001-03-21 | 1,347 | 1,390 | 1,347 | 1,390 | 17,000 | 1,158.33 |
| 2001-03-19 | 1,340 | 1,349 | 1,340 | 1,349 | 3,000 | 1,124.17 |
| 2001-03-16 | 1,313 | 1,330 | 1,313 | 1,322 | 12,000 | 1,101.67 |
| 2001-03-15 | 1,344 | 1,344 | 1,313 | 1,313 | 13,000 | 1,094.17 |
| 2001-03-14 | 1,345 | 1,350 | 1,345 | 1,345 | 19,000 | 1,120.83 |
| 2001-03-13 | 1,370 | 1,370 | 1,310 | 1,345 | 39,000 | 1,120.83 |
| 2001-03-12 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,116.67 |
| 2001-03-09 | 1,300 | 1,300 | 1,300 | 1,300 | 28,000 | 1,083.33 |
| 2001-03-08 | 1,360 | 1,389 | 1,355 | 1,389 | 10,000 | 1,157.50 |
| 2001-03-07 | 1,306 | 1,362 | 1,306 | 1,350 | 11,000 | 1,125 |
| 2001-03-06 | 1,329 | 1,330 | 1,303 | 1,303 | 7,000 | 1,085.83 |
| 2001-03-05 | 1,340 | 1,350 | 1,329 | 1,349 | 18,000 | 1,124.17 |
| 2001-03-02 | 1,306 | 1,310 | 1,300 | 1,300 | 18,000 | 1,083.33 |
| 2001-03-01 | 1,308 | 1,308 | 1,300 | 1,306 | 7,000 | 1,088.33 |
| 2001-02-28 | 1,350 | 1,350 | 1,310 | 1,310 | 13,000 | 1,091.67 |
| 2001-02-27 | 1,306 | 1,325 | 1,301 | 1,325 | 3,000 | 1,104.17 |
| 2001-02-26 | 1,310 | 1,320 | 1,306 | 1,306 | 9,000 | 1,088.33 |
| 2001-02-23 | 1,281 | 1,296 | 1,281 | 1,296 | 11,000 | 1,080 |
| 2001-02-22 | 1,270 | 1,300 | 1,270 | 1,299 | 18,000 | 1,082.50 |
| 2001-02-21 | 1,246 | 1,260 | 1,246 | 1,250 | 7,000 | 1,041.67 |
| 2001-02-20 | 1,254 | 1,260 | 1,245 | 1,260 | 10,000 | 1,050 |
| 2001-02-19 | 1,244 | 1,245 | 1,244 | 1,245 | 6,000 | 1,037.50 |
| 2001-02-16 | 1,240 | 1,270 | 1,240 | 1,242 | 23,000 | 1,035 |
| 2001-02-15 | 1,255 | 1,265 | 1,254 | 1,263 | 9,000 | 1,052.50 |
| 2001-02-14 | 1,247 | 1,250 | 1,244 | 1,249 | 10,000 | 1,040.83 |
| 2001-02-13 | 1,250 | 1,250 | 1,240 | 1,246 | 11,000 | 1,038.33 |
| 2001-02-09 | 1,231 | 1,249 | 1,231 | 1,235 | 70,000 | 1,029.17 |
| 2001-02-08 | 1,260 | 1,260 | 1,230 | 1,231 | 29,000 | 1,025.83 |
| 2001-02-07 | 1,310 | 1,310 | 1,290 | 1,290 | 7,000 | 1,075 |
| 2001-02-06 | 1,320 | 1,320 | 1,313 | 1,313 | 5,000 | 1,094.17 |
| 2001-02-05 | 1,295 | 1,296 | 1,295 | 1,296 | 24,000 | 1,080 |
| 2001-02-02 | 1,310 | 1,330 | 1,310 | 1,330 | 12,000 | 1,108.33 |
| 2001-02-01 | 1,299 | 1,310 | 1,298 | 1,310 | 11,000 | 1,091.67 |
| 2001-01-31 | 1,320 | 1,320 | 1,314 | 1,320 | 13,000 | 1,100 |
| 2001-01-30 | 1,295 | 1,300 | 1,295 | 1,300 | 11,000 | 1,083.33 |
| 2001-01-29 | 1,300 | 1,303 | 1,300 | 1,300 | 19,000 | 1,083.33 |
| 2001-01-26 | 1,303 | 1,303 | 1,303 | 1,303 | 2,000 | 1,085.83 |
| 2001-01-25 | 1,320 | 1,320 | 1,300 | 1,302 | 10,000 | 1,085 |
| 2001-01-24 | 1,303 | 1,303 | 1,300 | 1,300 | 5,000 | 1,083.33 |
| 2001-01-23 | 1,297 | 1,297 | 1,297 | 1,297 | 2,000 | 1,080.83 |
| 2001-01-22 | 1,291 | 1,297 | 1,291 | 1,297 | 3,000 | 1,080.83 |
| 2001-01-19 | 1,340 | 1,340 | 1,285 | 1,285 | 8,000 | 1,070.83 |
| 2001-01-18 | 1,331 | 1,350 | 1,330 | 1,337 | 12,000 | 1,114.17 |
| 2001-01-17 | 1,310 | 1,330 | 1,310 | 1,330 | 12,000 | 1,108.33 |
| 2001-01-16 | 1,310 | 1,310 | 1,310 | 1,310 | 14,000 | 1,091.67 |
| 2001-01-15 | 1,310 | 1,310 | 1,300 | 1,300 | 17,000 | 1,083.33 |
| 2001-01-12 | 1,298 | 1,300 | 1,298 | 1,300 | 4,000 | 1,083.33 |
| 2001-01-11 | 1,319 | 1,319 | 1,310 | 1,310 | 4,000 | 1,091.67 |
| 2001-01-10 | 1,261 | 1,270 | 1,261 | 1,261 | 12,000 | 1,050.83 |
| 2001-01-09 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 | 1,050 |
| 2001-01-05 | 1,324 | 1,324 | 1,320 | 1,323 | 7,000 | 1,102.50 |
| 2001-01-04 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 1,120.83 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
