4203 住友ベークライト(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 | 777 | 812 | 777 | 801 | 252,000 | 2,002.50 |
| 2001-12-27 | 780 | 801 | 774 | 797 | 457,000 | 1,992.50 |
| 2001-12-26 | 770 | 772 | 762 | 762 | 395,000 | 1,905 |
| 2001-12-25 | 765 | 770 | 753 | 762 | 651,000 | 1,905 |
| 2001-12-21 | 792 | 792 | 765 | 770 | 551,000 | 1,925 |
| 2001-12-20 | 798 | 799 | 775 | 793 | 579,000 | 1,982.50 |
| 2001-12-19 | 807 | 813 | 796 | 798 | 546,000 | 1,995 |
| 2001-12-18 | 826 | 850 | 807 | 812 | 777,000 | 2,030 |
| 2001-12-17 | 821 | 828 | 811 | 816 | 377,000 | 2,040 |
| 2001-12-14 | 850 | 862 | 845 | 851 | 676,000 | 2,127.50 |
| 2001-12-13 | 850 | 870 | 841 | 860 | 482,000 | 2,150 |
| 2001-12-12 | 840 | 860 | 830 | 850 | 260,000 | 2,125 |
| 2001-12-11 | 830 | 842 | 825 | 836 | 367,000 | 2,090 |
| 2001-12-10 | 873 | 875 | 827 | 829 | 252,000 | 2,072.50 |
| 2001-12-07 | 888 | 888 | 840 | 852 | 359,000 | 2,130 |
| 2001-12-06 | 849 | 885 | 849 | 880 | 1,168,000 | 2,200 |
| 2001-12-05 | 832 | 847 | 821 | 846 | 455,000 | 2,115 |
| 2001-12-04 | 832 | 843 | 815 | 842 | 664,000 | 2,105 |
| 2001-12-03 | 803 | 822 | 802 | 822 | 995,000 | 2,055 |
| 2001-11-30 | 812 | 821 | 796 | 796 | 1,249,000 | 1,990 |
| 2001-11-29 | 815 | 848 | 815 | 820 | 1,050,000 | 2,050 |
| 2001-11-28 | 841 | 850 | 821 | 825 | 978,000 | 2,062.50 |
| 2001-11-27 | 856 | 863 | 836 | 841 | 733,000 | 2,102.50 |
| 2001-11-26 | 875 | 883 | 858 | 865 | 772,000 | 2,162.50 |
| 2001-11-22 | 843 | 865 | 835 | 865 | 290,000 | 2,162.50 |
| 2001-11-21 | 854 | 854 | 840 | 843 | 608,000 | 2,107.50 |
| 2001-11-20 | 873 | 883 | 855 | 864 | 967,000 | 2,160 |
| 2001-11-19 | 885 | 892 | 875 | 883 | 502,000 | 2,207.50 |
| 2001-11-16 | 866 | 882 | 857 | 870 | 1,299,000 | 2,175 |
| 2001-11-15 | 870 | 876 | 853 | 866 | 799,000 | 2,165 |
| 2001-11-14 | 859 | 868 | 849 | 868 | 1,144,000 | 2,170 |
| 2001-11-13 | 864 | 864 | 838 | 849 | 372,000 | 2,122.50 |
| 2001-11-12 | 854 | 869 | 850 | 854 | 851,000 | 2,135 |
| 2001-11-09 | 850 | 850 | 820 | 838 | 969,000 | 2,095 |
| 2001-11-08 | 813 | 847 | 813 | 844 | 1,100,000 | 2,110 |
| 2001-11-07 | 800 | 814 | 788 | 810 | 1,207,000 | 2,025 |
| 2001-11-06 | 786 | 800 | 780 | 790 | 479,000 | 1,975 |
| 2001-11-05 | 786 | 797 | 777 | 786 | 297,000 | 1,965 |
| 2001-11-02 | 760 | 790 | 760 | 780 | 629,000 | 1,950 |
| 2001-11-01 | 763 | 765 | 751 | 759 | 770,000 | 1,897.50 |
| 2001-10-31 | 769 | 780 | 765 | 773 | 927,000 | 1,932.50 |
| 2001-10-30 | 774 | 775 | 755 | 762 | 671,000 | 1,905 |
| 2001-10-29 | 804 | 807 | 784 | 794 | 408,000 | 1,985 |
| 2001-10-26 | 810 | 830 | 801 | 801 | 842,000 | 2,002.50 |
| 2001-10-25 | 800 | 825 | 796 | 804 | 818,000 | 2,010 |
| 2001-10-24 | 800 | 814 | 795 | 800 | 756,000 | 2,000 |
| 2001-10-23 | 810 | 825 | 804 | 809 | 620,000 | 2,022.50 |
| 2001-10-22 | 807 | 815 | 798 | 815 | 346,000 | 2,037.50 |
| 2001-10-19 | 794 | 800 | 794 | 797 | 193,000 | 1,992.50 |
| 2001-10-18 | 805 | 814 | 790 | 814 | 230,000 | 2,035 |
| 2001-10-17 | 792 | 821 | 781 | 821 | 477,000 | 2,052.50 |
| 2001-10-16 | 791 | 800 | 789 | 792 | 287,000 | 1,980 |
| 2001-10-15 | 776 | 795 | 776 | 792 | 716,000 | 1,980 |
| 2001-10-12 | 800 | 819 | 798 | 816 | 1,732,000 | 2,040 |
| 2001-10-11 | 783 | 792 | 781 | 792 | 470,000 | 1,980 |
| 2001-10-10 | 783 | 783 | 764 | 770 | 386,000 | 1,925 |
| 2001-10-09 | 798 | 799 | 785 | 789 | 404,000 | 1,972.50 |
| 2001-10-05 | 800 | 803 | 795 | 799 | 479,000 | 1,997.50 |
| 2001-10-04 | 785 | 804 | 785 | 792 | 559,000 | 1,980 |
| 2001-10-03 | 791 | 795 | 781 | 786 | 816,000 | 1,965 |
| 2001-10-02 | 805 | 805 | 795 | 801 | 422,000 | 2,002.50 |
| 2001-10-01 | 789 | 800 | 785 | 795 | 1,117,000 | 1,987.50 |
| 2001-09-28 | 790 | 790 | 776 | 785 | 455,000 | 1,962.50 |
| 2001-09-27 | 770 | 783 | 761 | 783 | 745,000 | 1,957.50 |
| 2001-09-26 | 769 | 769 | 757 | 769 | 341,000 | 1,922.50 |
| 2001-09-25 | 782 | 796 | 770 | 784 | 828,000 | 1,960 |
| 2001-09-21 | 726 | 760 | 720 | 759 | 1,418,000 | 1,897.50 |
| 2001-09-20 | 733 | 750 | 715 | 741 | 973,000 | 1,852.50 |
| 2001-09-19 | 701 | 727 | 701 | 713 | 1,132,000 | 1,782.50 |
| 2001-09-18 | 719 | 735 | 702 | 707 | 1,182,000 | 1,767.50 |
| 2001-09-17 | 745 | 752 | 729 | 749 | 1,389,000 | 1,872.50 |
| 2001-09-14 | 737 | 757 | 730 | 757 | 1,094,000 | 1,892.50 |
| 2001-09-13 | 691 | 708 | 683 | 707 | 361,000 | 1,767.50 |
| 2001-09-12 | 658 | 678 | 658 | 661 | 424,000 | 1,652.50 |
| 2001-09-11 | 686 | 721 | 681 | 708 | 1,010,000 | 1,770 |
| 2001-09-10 | 675 | 681 | 667 | 676 | 766,000 | 1,690 |
| 2001-09-07 | 680 | 680 | 671 | 678 | 396,000 | 1,695 |
| 2001-09-06 | 679 | 682 | 671 | 680 | 624,000 | 1,700 |
| 2001-09-05 | 674 | 679 | 665 | 670 | 364,000 | 1,675 |
| 2001-09-04 | 671 | 695 | 670 | 673 | 1,430,000 | 1,682.50 |
| 2001-09-03 | 697 | 700 | 663 | 671 | 1,133,000 | 1,677.50 |
| 2001-08-31 | 678 | 688 | 660 | 687 | 1,363,000 | 1,717.50 |
| 2001-08-30 | 662 | 669 | 657 | 669 | 710,000 | 1,672.50 |
| 2001-08-29 | 668 | 674 | 664 | 668 | 449,000 | 1,670 |
| 2001-08-28 | 687 | 687 | 664 | 678 | 683,000 | 1,695 |
| 2001-08-27 | 685 | 690 | 670 | 677 | 588,000 | 1,692.50 |
| 2001-08-24 | 668 | 674 | 663 | 670 | 460,000 | 1,675 |
| 2001-08-23 | 677 | 686 | 668 | 675 | 473,000 | 1,687.50 |
| 2001-08-22 | 678 | 688 | 662 | 671 | 1,012,000 | 1,677.50 |
| 2001-08-21 | 679 | 688 | 665 | 688 | 1,265,000 | 1,720 |
| 2001-08-20 | 696 | 697 | 667 | 669 | 1,881,000 | 1,672.50 |
| 2001-08-17 | 696 | 707 | 690 | 700 | 1,718,000 | 1,750 |
| 2001-08-16 | 715 | 715 | 700 | 700 | 1,656,000 | 1,750 |
| 2001-08-15 | 705 | 726 | 691 | 725 | 1,720,000 | 1,812.50 |
| 2001-08-14 | 680 | 708 | 679 | 705 | 2,069,000 | 1,762.50 |
| 2001-08-13 | 680 | 695 | 675 | 679 | 1,517,000 | 1,697.50 |
| 2001-08-10 | 707 | 719 | 681 | 700 | 3,449,000 | 1,750 |
| 2001-08-09 | 725 | 739 | 705 | 705 | 3,755,000 | 1,762.50 |
| 2001-08-08 | 811 | 813 | 793 | 805 | 872,000 | 2,012.50 |
| 2001-08-07 | 810 | 815 | 808 | 810 | 1,064,000 | 2,025 |
| 2001-08-06 | 826 | 826 | 816 | 821 | 1,221,000 | 2,052.50 |
| 2001-08-03 | 825 | 837 | 821 | 830 | 994,000 | 2,075 |
| 2001-08-02 | 805 | 846 | 805 | 834 | 2,081,000 | 2,085 |
| 2001-08-01 | 826 | 826 | 796 | 803 | 1,902,000 | 2,007.50 |
| 2001-07-31 | 802 | 827 | 802 | 816 | 598,000 | 2,040 |
| 2001-07-30 | 831 | 835 | 804 | 810 | 634,000 | 2,025 |
| 2001-07-27 | 842 | 850 | 826 | 828 | 689,000 | 2,070 |
| 2001-07-26 | 861 | 861 | 834 | 842 | 1,367,000 | 2,105 |
| 2001-07-25 | 860 | 872 | 857 | 863 | 1,191,000 | 2,157.50 |
| 2001-07-24 | 870 | 872 | 859 | 862 | 1,029,000 | 2,155 |
| 2001-07-23 | 890 | 892 | 855 | 872 | 785,000 | 2,180 |
| 2001-07-19 | 904 | 904 | 897 | 900 | 444,000 | 2,250 |
| 2001-07-18 | 908 | 914 | 903 | 909 | 398,000 | 2,272.50 |
| 2001-07-17 | 909 | 919 | 901 | 901 | 326,000 | 2,252.50 |
| 2001-07-16 | 929 | 946 | 929 | 939 | 587,000 | 2,347.50 |
| 2001-07-13 | 919 | 933 | 909 | 929 | 1,012,000 | 2,322.50 |
| 2001-07-12 | 880 | 899 | 880 | 899 | 629,000 | 2,247.50 |
| 2001-07-11 | 885 | 888 | 876 | 888 | 390,000 | 2,220 |
| 2001-07-10 | 896 | 899 | 885 | 899 | 579,000 | 2,247.50 |
| 2001-07-09 | 905 | 905 | 865 | 896 | 1,003,000 | 2,240 |
| 2001-07-06 | 935 | 935 | 905 | 915 | 668,000 | 2,287.50 |
| 2001-07-05 | 950 | 954 | 940 | 945 | 386,000 | 2,362.50 |
| 2001-07-04 | 956 | 959 | 940 | 950 | 678,000 | 2,375 |
| 2001-07-03 | 960 | 977 | 960 | 966 | 697,000 | 2,415 |
| 2001-07-02 | 955 | 957 | 950 | 953 | 556,000 | 2,382.50 |
| 2001-06-29 | 953 | 955 | 948 | 951 | 699,000 | 2,377.50 |
| 2001-06-28 | 950 | 959 | 945 | 957 | 1,081,000 | 2,392.50 |
| 2001-06-27 | 940 | 950 | 937 | 945 | 439,000 | 2,362.50 |
| 2001-06-26 | 926 | 945 | 920 | 945 | 575,000 | 2,362.50 |
| 2001-06-25 | 950 | 960 | 935 | 944 | 1,198,000 | 2,360 |
| 2001-06-22 | 921 | 936 | 915 | 936 | 955,000 | 2,340 |
| 2001-06-21 | 886 | 910 | 886 | 905 | 1,215,000 | 2,262.50 |
| 2001-06-20 | 872 | 874 | 850 | 856 | 1,557,000 | 2,140 |
| 2001-06-19 | 880 | 895 | 872 | 872 | 1,074,000 | 2,180 |
| 2001-06-18 | 881 | 900 | 881 | 900 | 1,562,000 | 2,250 |
| 2001-06-15 | 910 | 910 | 872 | 884 | 1,540,000 | 2,210 |
| 2001-06-14 | 928 | 928 | 908 | 908 | 500,000 | 2,270 |
| 2001-06-13 | 931 | 938 | 918 | 938 | 726,000 | 2,345 |
| 2001-06-12 | 960 | 960 | 935 | 936 | 651,000 | 2,340 |
| 2001-06-11 | 969 | 970 | 945 | 950 | 798,000 | 2,375 |
| 2001-06-08 | 951 | 983 | 951 | 969 | 1,490,000 | 2,422.50 |
| 2001-06-07 | 960 | 980 | 960 | 961 | 447,000 | 2,402.50 |
| 2001-06-06 | 995 | 998 | 972 | 973 | 1,004,000 | 2,432.50 |
| 2001-06-05 | 976 | 976 | 949 | 949 | 931,000 | 2,372.50 |
| 2001-06-04 | 1,007 | 1,007 | 985 | 996 | 445,000 | 2,490 |
| 2001-06-01 | 1,014 | 1,025 | 999 | 1,000 | 755,000 | 2,500 |
| 2001-05-31 | 1,030 | 1,030 | 995 | 1,000 | 822,000 | 2,500 |
| 2001-05-30 | 1,050 | 1,050 | 1,000 | 1,050 | 1,619,000 | 2,625 |
| 2001-05-29 | 1,065 | 1,080 | 1,062 | 1,080 | 210,000 | 2,700 |
| 2001-05-28 | 1,082 | 1,082 | 1,057 | 1,080 | 269,000 | 2,700 |
| 2001-05-25 | 1,070 | 1,082 | 1,066 | 1,082 | 1,206,000 | 2,705 |
| 2001-05-24 | 1,070 | 1,075 | 1,052 | 1,069 | 853,000 | 2,672.50 |
| 2001-05-23 | 1,090 | 1,107 | 1,090 | 1,095 | 660,000 | 2,737.50 |
| 2001-05-22 | 1,097 | 1,108 | 1,090 | 1,101 | 646,000 | 2,752.50 |
| 2001-05-21 | 1,071 | 1,095 | 1,071 | 1,085 | 733,000 | 2,712.50 |
| 2001-05-18 | 1,050 | 1,088 | 1,050 | 1,061 | 332,000 | 2,652.50 |
| 2001-05-17 | 1,055 | 1,100 | 1,040 | 1,070 | 938,000 | 2,675 |
| 2001-05-16 | 1,083 | 1,110 | 1,075 | 1,095 | 1,078,000 | 2,737.50 |
| 2001-05-15 | 1,055 | 1,086 | 1,053 | 1,086 | 1,394,000 | 2,715 |
| 2001-05-14 | 1,079 | 1,090 | 1,052 | 1,063 | 834,000 | 2,657.50 |
| 2001-05-11 | 1,105 | 1,130 | 1,090 | 1,090 | 765,000 | 2,725 |
| 2001-05-10 | 1,105 | 1,151 | 1,090 | 1,105 | 2,134,000 | 2,762.50 |
| 2001-05-09 | 1,204 | 1,204 | 1,113 | 1,145 | 1,065,000 | 2,862.50 |
| 2001-05-08 | 1,199 | 1,214 | 1,180 | 1,204 | 568,000 | 3,010 |
| 2001-05-07 | 1,175 | 1,203 | 1,175 | 1,200 | 690,000 | 3,000 |
| 2001-05-02 | 1,194 | 1,195 | 1,165 | 1,170 | 604,000 | 2,925 |
| 2001-05-01 | 1,160 | 1,180 | 1,149 | 1,180 | 388,000 | 2,950 |
| 2001-04-27 | 1,183 | 1,183 | 1,133 | 1,160 | 212,000 | 2,900 |
| 2001-04-26 | 1,150 | 1,180 | 1,150 | 1,163 | 995,000 | 2,907.50 |
| 2001-04-25 | 1,128 | 1,164 | 1,105 | 1,149 | 502,000 | 2,872.50 |
| 2001-04-24 | 1,114 | 1,120 | 1,101 | 1,120 | 340,000 | 2,800 |
| 2001-04-23 | 1,154 | 1,155 | 1,111 | 1,116 | 217,000 | 2,790 |
| 2001-04-20 | 1,175 | 1,175 | 1,130 | 1,154 | 1,037,000 | 2,885 |
| 2001-04-19 | 1,100 | 1,165 | 1,098 | 1,165 | 2,070,000 | 2,912.50 |
| 2001-04-18 | 1,050 | 1,088 | 1,048 | 1,081 | 941,000 | 2,702.50 |
| 2001-04-17 | 1,036 | 1,045 | 1,036 | 1,043 | 680,000 | 2,607.50 |
| 2001-04-16 | 1,048 | 1,049 | 1,035 | 1,035 | 196,000 | 2,587.50 |
| 2001-04-13 | 1,046 | 1,048 | 1,038 | 1,048 | 563,000 | 2,620 |
| 2001-04-12 | 1,031 | 1,050 | 1,005 | 1,035 | 546,000 | 2,587.50 |
| 2001-04-11 | 1,026 | 1,029 | 1,013 | 1,015 | 888,000 | 2,537.50 |
| 2001-04-10 | 1,025 | 1,025 | 998 | 1,016 | 1,016,000 | 2,540 |
| 2001-04-09 | 1,075 | 1,075 | 1,050 | 1,057 | 395,000 | 2,642.50 |
| 2001-04-06 | 1,095 | 1,099 | 1,070 | 1,095 | 989,000 | 2,737.50 |
| 2001-04-05 | 1,024 | 1,060 | 1,018 | 1,042 | 617,000 | 2,605 |
| 2001-04-04 | 1,015 | 1,034 | 1,006 | 1,024 | 469,000 | 2,560 |
| 2001-04-03 | 1,020 | 1,035 | 1,019 | 1,035 | 528,000 | 2,587.50 |
| 2001-04-02 | 1,021 | 1,021 | 1,000 | 1,021 | 311,000 | 2,552.50 |
| 2001-03-30 | 1,040 | 1,040 | 990 | 991 | 415,000 | 2,477.50 |
| 2001-03-29 | 1,025 | 1,030 | 1,003 | 1,003 | 362,000 | 2,507.50 |
| 2001-03-28 | 1,039 | 1,053 | 1,025 | 1,044 | 625,000 | 2,610 |
| 2001-03-27 | 1,024 | 1,035 | 1,004 | 1,030 | 302,000 | 2,575 |
| 2001-03-26 | 1,000 | 1,049 | 990 | 1,049 | 1,420,000 | 2,622.50 |
| 2001-03-23 | 927 | 973 | 927 | 973 | 833,000 | 2,432.50 |
| 2001-03-22 | 910 | 934 | 903 | 925 | 922,000 | 2,312.50 |
| 2001-03-21 | 892 | 925 | 890 | 905 | 1,140,000 | 2,262.50 |
| 2001-03-19 | 905 | 923 | 890 | 900 | 747,000 | 2,250 |
| 2001-03-16 | 919 | 928 | 906 | 915 | 911,000 | 2,287.50 |
| 2001-03-15 | 903 | 919 | 902 | 919 | 614,000 | 2,297.50 |
| 2001-03-14 | 911 | 919 | 905 | 919 | 691,000 | 2,297.50 |
| 2001-03-13 | 910 | 921 | 903 | 911 | 672,000 | 2,277.50 |
| 2001-03-12 | 952 | 952 | 925 | 929 | 576,000 | 2,322.50 |
| 2001-03-09 | 948 | 949 | 930 | 942 | 882,000 | 2,355 |
| 2001-03-08 | 943 | 948 | 925 | 948 | 820,000 | 2,370 |
| 2001-03-07 | 943 | 943 | 921 | 942 | 630,000 | 2,355 |
| 2001-03-06 | 930 | 945 | 915 | 925 | 1,002,000 | 2,312.50 |
| 2001-03-05 | 927 | 937 | 911 | 915 | 828,000 | 2,287.50 |
| 2001-03-02 | 945 | 945 | 925 | 925 | 871,000 | 2,312.50 |
| 2001-03-01 | 940 | 945 | 934 | 935 | 1,061,000 | 2,337.50 |
| 2001-02-28 | 954 | 954 | 932 | 940 | 917,000 | 2,350 |
| 2001-02-27 | 951 | 955 | 937 | 955 | 970,000 | 2,387.50 |
| 2001-02-26 | 938 | 954 | 933 | 946 | 605,000 | 2,365 |
| 2001-02-23 | 947 | 947 | 933 | 934 | 602,000 | 2,335 |
| 2001-02-22 | 962 | 972 | 931 | 937 | 386,000 | 2,342.50 |
| 2001-02-21 | 978 | 983 | 969 | 982 | 858,000 | 2,455 |
| 2001-02-20 | 955 | 978 | 955 | 968 | 697,000 | 2,420 |
| 2001-02-19 | 951 | 964 | 935 | 945 | 589,000 | 2,362.50 |
| 2001-02-16 | 964 | 970 | 931 | 931 | 504,000 | 2,327.50 |
| 2001-02-15 | 959 | 969 | 957 | 961 | 345,000 | 2,402.50 |
| 2001-02-14 | 986 | 986 | 961 | 969 | 763,000 | 2,422.50 |
| 2001-02-13 | 983 | 993 | 968 | 976 | 564,000 | 2,440 |
| 2001-02-09 | 985 | 995 | 966 | 993 | 860,000 | 2,482.50 |
| 2001-02-08 | 1,006 | 1,006 | 995 | 995 | 354,000 | 2,487.50 |
| 2001-02-07 | 1,011 | 1,020 | 995 | 1,005 | 540,000 | 2,512.50 |
| 2001-02-06 | 1,050 | 1,050 | 1,027 | 1,029 | 265,000 | 2,572.50 |
| 2001-02-05 | 1,071 | 1,071 | 1,033 | 1,038 | 430,000 | 2,595 |
| 2001-02-02 | 1,080 | 1,087 | 1,070 | 1,071 | 543,000 | 2,677.50 |
| 2001-02-01 | 1,057 | 1,088 | 1,054 | 1,088 | 802,000 | 2,720 |
| 2001-01-31 | 1,057 | 1,060 | 1,036 | 1,060 | 586,000 | 2,650 |
| 2001-01-30 | 1,043 | 1,059 | 1,032 | 1,057 | 885,000 | 2,642.50 |
| 2001-01-29 | 1,018 | 1,045 | 1,018 | 1,023 | 356,000 | 2,557.50 |
| 2001-01-26 | 1,040 | 1,058 | 1,015 | 1,058 | 727,000 | 2,645 |
| 2001-01-25 | 1,021 | 1,029 | 1,001 | 1,011 | 639,000 | 2,527.50 |
| 2001-01-24 | 1,051 | 1,051 | 1,030 | 1,040 | 848,000 | 2,600 |
| 2001-01-23 | 1,068 | 1,068 | 998 | 1,018 | 857,000 | 2,545 |
| 2001-01-22 | 1,080 | 1,084 | 1,050 | 1,069 | 1,553,000 | 2,672.50 |
| 2001-01-19 | 1,047 | 1,060 | 1,025 | 1,040 | 2,216,000 | 2,600 |
| 2001-01-18 | 954 | 991 | 951 | 967 | 1,063,000 | 2,417.50 |
| 2001-01-17 | 920 | 941 | 911 | 926 | 2,012,000 | 2,315 |
| 2001-01-16 | 969 | 969 | 915 | 940 | 1,379,000 | 2,350 |
| 2001-01-15 | 960 | 970 | 951 | 970 | 1,165,000 | 2,425 |
| 2001-01-12 | 980 | 980 | 916 | 940 | 1,813,000 | 2,350 |
| 2001-01-11 | 1,006 | 1,014 | 977 | 977 | 1,291,000 | 2,442.50 |
| 2001-01-10 | 1,057 | 1,057 | 1,000 | 1,014 | 892,000 | 2,535 |
| 2001-01-09 | 1,085 | 1,085 | 1,064 | 1,077 | 481,000 | 2,692.50 |
| 2001-01-05 | 1,083 | 1,099 | 1,065 | 1,099 | 341,000 | 2,747.50 |
| 2001-01-04 | 1,090 | 1,099 | 1,070 | 1,083 | 396,000 | 2,707.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
