4452 花王(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 | 2,690 | 2,725 | 2,675 | 2,725 | 818,000 | 2,725 |
| 2001-12-27 | 2,670 | 2,680 | 2,640 | 2,675 | 678,000 | 2,675 |
| 2001-12-26 | 2,670 | 2,685 | 2,665 | 2,670 | 906,000 | 2,670 |
| 2001-12-25 | 2,665 | 2,690 | 2,645 | 2,675 | 572,000 | 2,675 |
| 2001-12-21 | 2,645 | 2,675 | 2,625 | 2,675 | 1,616,000 | 2,675 |
| 2001-12-20 | 2,625 | 2,660 | 2,615 | 2,645 | 2,335,000 | 2,645 |
| 2001-12-19 | 2,565 | 2,610 | 2,555 | 2,585 | 1,923,000 | 2,585 |
| 2001-12-18 | 2,590 | 2,615 | 2,550 | 2,580 | 2,961,000 | 2,580 |
| 2001-12-17 | 2,585 | 2,600 | 2,550 | 2,575 | 1,940,000 | 2,575 |
| 2001-12-14 | 2,490 | 2,690 | 2,460 | 2,660 | 9,642,000 | 2,660 |
| 2001-12-13 | 2,505 | 2,520 | 2,445 | 2,450 | 5,647,000 | 2,450 |
| 2001-12-12 | 2,520 | 2,525 | 2,485 | 2,500 | 3,808,000 | 2,500 |
| 2001-12-11 | 2,550 | 2,590 | 2,490 | 2,510 | 3,094,000 | 2,510 |
| 2001-12-10 | 2,610 | 2,630 | 2,545 | 2,590 | 2,709,000 | 2,590 |
| 2001-12-07 | 2,610 | 2,640 | 2,590 | 2,610 | 2,080,000 | 2,610 |
| 2001-12-06 | 2,710 | 2,720 | 2,585 | 2,600 | 3,309,000 | 2,600 |
| 2001-12-05 | 2,730 | 2,730 | 2,670 | 2,680 | 2,145,000 | 2,680 |
| 2001-12-04 | 2,665 | 2,735 | 2,655 | 2,730 | 3,470,000 | 2,730 |
| 2001-12-03 | 2,665 | 2,675 | 2,625 | 2,625 | 3,495,000 | 2,625 |
| 2001-11-30 | 2,665 | 2,665 | 2,605 | 2,630 | 2,035,000 | 2,630 |
| 2001-11-29 | 2,620 | 2,670 | 2,590 | 2,670 | 3,377,000 | 2,670 |
| 2001-11-28 | 2,730 | 2,750 | 2,650 | 2,660 | 2,844,000 | 2,660 |
| 2001-11-27 | 2,700 | 2,745 | 2,690 | 2,745 | 2,852,000 | 2,745 |
| 2001-11-26 | 2,730 | 2,765 | 2,720 | 2,740 | 2,188,000 | 2,740 |
| 2001-11-22 | 2,730 | 2,755 | 2,725 | 2,750 | 1,992,000 | 2,750 |
| 2001-11-21 | 2,755 | 2,770 | 2,695 | 2,710 | 3,460,000 | 2,710 |
| 2001-11-20 | 2,825 | 2,830 | 2,755 | 2,760 | 3,622,000 | 2,760 |
| 2001-11-19 | 2,875 | 2,875 | 2,810 | 2,810 | 1,987,000 | 2,810 |
| 2001-11-16 | 2,880 | 2,885 | 2,850 | 2,860 | 1,739,000 | 2,860 |
| 2001-11-15 | 2,820 | 2,895 | 2,820 | 2,895 | 2,276,000 | 2,895 |
| 2001-11-14 | 2,870 | 2,880 | 2,800 | 2,810 | 1,720,000 | 2,810 |
| 2001-11-13 | 2,850 | 2,865 | 2,830 | 2,865 | 1,006,000 | 2,865 |
| 2001-11-12 | 2,875 | 2,885 | 2,845 | 2,845 | 1,306,000 | 2,845 |
| 2001-11-09 | 2,940 | 2,955 | 2,865 | 2,870 | 1,780,000 | 2,870 |
| 2001-11-08 | 2,870 | 2,970 | 2,870 | 2,955 | 1,752,000 | 2,955 |
| 2001-11-07 | 2,885 | 2,905 | 2,835 | 2,850 | 2,934,000 | 2,850 |
| 2001-11-06 | 2,910 | 2,975 | 2,905 | 2,925 | 1,828,000 | 2,925 |
| 2001-11-05 | 2,930 | 2,930 | 2,880 | 2,895 | 1,405,000 | 2,895 |
| 2001-11-02 | 2,925 | 2,935 | 2,900 | 2,915 | 1,426,000 | 2,915 |
| 2001-11-01 | 2,930 | 2,960 | 2,905 | 2,920 | 1,623,000 | 2,920 |
| 2001-10-31 | 2,895 | 2,935 | 2,880 | 2,900 | 1,704,000 | 2,900 |
| 2001-10-30 | 2,890 | 2,910 | 2,875 | 2,900 | 1,080,000 | 2,900 |
| 2001-10-29 | 2,950 | 2,950 | 2,855 | 2,855 | 1,290,000 | 2,855 |
| 2001-10-26 | 2,875 | 2,920 | 2,865 | 2,910 | 1,446,000 | 2,910 |
| 2001-10-25 | 2,880 | 2,910 | 2,855 | 2,855 | 1,596,000 | 2,855 |
| 2001-10-24 | 2,930 | 2,930 | 2,875 | 2,875 | 2,325,000 | 2,875 |
| 2001-10-23 | 2,895 | 2,935 | 2,880 | 2,930 | 1,754,000 | 2,930 |
| 2001-10-22 | 2,850 | 2,865 | 2,795 | 2,810 | 2,320,000 | 2,810 |
| 2001-10-19 | 2,880 | 2,885 | 2,860 | 2,880 | 1,334,000 | 2,880 |
| 2001-10-18 | 2,910 | 2,920 | 2,875 | 2,890 | 1,178,000 | 2,890 |
| 2001-10-17 | 2,970 | 2,970 | 2,915 | 2,925 | 953,000 | 2,925 |
| 2001-10-16 | 2,970 | 2,995 | 2,950 | 2,990 | 742,000 | 2,990 |
| 2001-10-15 | 2,905 | 2,985 | 2,905 | 2,985 | 912,000 | 2,985 |
| 2001-10-12 | 3,010 | 3,010 | 2,885 | 2,945 | 2,881,000 | 2,945 |
| 2001-10-11 | 2,980 | 3,000 | 2,960 | 3,000 | 1,467,000 | 3,000 |
| 2001-10-10 | 2,990 | 3,000 | 2,940 | 2,970 | 1,090,000 | 2,970 |
| 2001-10-09 | 2,990 | 3,010 | 2,975 | 3,000 | 1,978,000 | 3,000 |
| 2001-10-05 | 2,920 | 2,920 | 2,850 | 2,890 | 2,129,000 | 2,890 |
| 2001-10-04 | 3,000 | 3,030 | 2,960 | 2,990 | 1,054,000 | 2,990 |
| 2001-10-03 | 3,010 | 3,030 | 2,960 | 2,960 | 1,359,000 | 2,960 |
| 2001-10-02 | 3,010 | 3,020 | 2,980 | 3,020 | 1,563,000 | 3,020 |
| 2001-10-01 | 2,930 | 3,030 | 2,905 | 3,020 | 2,097,000 | 3,020 |
| 2001-09-28 | 2,830 | 2,935 | 2,800 | 2,935 | 1,837,000 | 2,935 |
| 2001-09-27 | 2,850 | 2,880 | 2,795 | 2,830 | 1,716,000 | 2,830 |
| 2001-09-26 | 2,810 | 2,845 | 2,770 | 2,845 | 1,905,000 | 2,845 |
| 2001-09-25 | 2,860 | 2,860 | 2,810 | 2,850 | 2,115,000 | 2,850 |
| 2001-09-21 | 2,850 | 2,870 | 2,805 | 2,865 | 2,392,000 | 2,865 |
| 2001-09-20 | 2,870 | 2,935 | 2,845 | 2,890 | 3,364,000 | 2,890 |
| 2001-09-19 | 2,885 | 2,935 | 2,850 | 2,870 | 1,927,000 | 2,870 |
| 2001-09-18 | 2,870 | 2,875 | 2,805 | 2,805 | 1,692,000 | 2,805 |
| 2001-09-17 | 2,760 | 2,830 | 2,750 | 2,790 | 1,456,000 | 2,790 |
| 2001-09-14 | 2,800 | 2,825 | 2,770 | 2,815 | 3,104,000 | 2,815 |
| 2001-09-13 | 2,815 | 2,890 | 2,795 | 2,795 | 1,772,000 | 2,795 |
| 2001-09-12 | 2,750 | 2,850 | 2,750 | 2,790 | 1,098,000 | 2,790 |
| 2001-09-11 | 2,975 | 2,985 | 2,935 | 2,950 | 2,043,000 | 2,950 |
| 2001-09-10 | 3,010 | 3,040 | 2,960 | 2,970 | 2,302,000 | 2,970 |
| 2001-09-07 | 2,920 | 3,020 | 2,885 | 3,010 | 3,268,000 | 3,010 |
| 2001-09-06 | 2,910 | 2,945 | 2,890 | 2,920 | 2,654,000 | 2,920 |
| 2001-09-05 | 2,950 | 2,950 | 2,910 | 2,925 | 2,302,000 | 2,925 |
| 2001-09-04 | 2,945 | 3,010 | 2,920 | 3,000 | 2,004,000 | 3,000 |
| 2001-09-03 | 3,000 | 3,000 | 2,900 | 2,910 | 2,417,000 | 2,910 |
| 2001-08-31 | 2,980 | 3,040 | 2,980 | 3,020 | 2,729,000 | 3,020 |
| 2001-08-30 | 2,950 | 3,020 | 2,950 | 2,990 | 2,552,000 | 2,990 |
| 2001-08-29 | 2,985 | 2,995 | 2,930 | 2,945 | 1,648,000 | 2,945 |
| 2001-08-28 | 2,980 | 3,020 | 2,950 | 3,000 | 2,507,000 | 3,000 |
| 2001-08-27 | 3,010 | 3,010 | 2,960 | 2,970 | 2,278,000 | 2,970 |
| 2001-08-24 | 3,050 | 3,070 | 3,000 | 3,000 | 1,405,000 | 3,000 |
| 2001-08-23 | 3,090 | 3,090 | 3,040 | 3,040 | 1,341,000 | 3,040 |
| 2001-08-22 | 3,050 | 3,100 | 3,050 | 3,080 | 1,558,000 | 3,080 |
| 2001-08-21 | 3,110 | 3,120 | 3,030 | 3,030 | 2,280,000 | 3,030 |
| 2001-08-20 | 3,070 | 3,120 | 3,070 | 3,110 | 1,764,000 | 3,110 |
| 2001-08-17 | 3,090 | 3,120 | 3,040 | 3,070 | 1,860,000 | 3,070 |
| 2001-08-16 | 3,000 | 3,070 | 2,990 | 3,050 | 2,085,000 | 3,050 |
| 2001-08-15 | 3,000 | 3,030 | 2,990 | 2,990 | 1,628,000 | 2,990 |
| 2001-08-14 | 2,920 | 3,000 | 2,920 | 2,985 | 1,866,000 | 2,985 |
| 2001-08-13 | 2,915 | 2,915 | 2,850 | 2,890 | 906,000 | 2,890 |
| 2001-08-10 | 2,850 | 2,910 | 2,810 | 2,880 | 1,707,000 | 2,880 |
| 2001-08-09 | 2,925 | 2,930 | 2,880 | 2,880 | 1,276,000 | 2,880 |
| 2001-08-08 | 2,960 | 2,960 | 2,925 | 2,930 | 1,067,000 | 2,930 |
| 2001-08-07 | 2,945 | 2,980 | 2,940 | 2,965 | 1,684,000 | 2,965 |
| 2001-08-06 | 2,960 | 2,975 | 2,955 | 2,960 | 1,009,000 | 2,960 |
| 2001-08-03 | 2,930 | 2,980 | 2,930 | 2,950 | 1,084,000 | 2,950 |
| 2001-08-02 | 2,905 | 2,965 | 2,870 | 2,945 | 3,266,000 | 2,945 |
| 2001-08-01 | 2,925 | 2,975 | 2,905 | 2,905 | 2,657,000 | 2,905 |
| 2001-07-31 | 2,980 | 2,995 | 2,920 | 2,920 | 2,406,000 | 2,920 |
| 2001-07-30 | 2,930 | 2,970 | 2,920 | 2,945 | 2,199,000 | 2,945 |
| 2001-07-27 | 2,905 | 2,950 | 2,905 | 2,910 | 2,347,000 | 2,910 |
| 2001-07-26 | 2,930 | 2,960 | 2,880 | 2,880 | 3,018,000 | 2,880 |
| 2001-07-25 | 3,000 | 3,000 | 2,890 | 2,915 | 3,502,000 | 2,915 |
| 2001-07-24 | 3,020 | 3,060 | 2,990 | 3,050 | 2,847,000 | 3,050 |
| 2001-07-23 | 3,070 | 3,070 | 3,010 | 3,030 | 2,130,000 | 3,030 |
| 2001-07-19 | 3,120 | 3,140 | 3,070 | 3,070 | 2,350,000 | 3,070 |
| 2001-07-18 | 3,110 | 3,130 | 3,050 | 3,080 | 2,088,000 | 3,080 |
| 2001-07-17 | 3,100 | 3,120 | 3,070 | 3,120 | 1,322,000 | 3,120 |
| 2001-07-16 | 3,110 | 3,120 | 3,100 | 3,120 | 661,000 | 3,120 |
| 2001-07-13 | 3,100 | 3,110 | 3,090 | 3,100 | 2,725,000 | 3,100 |
| 2001-07-12 | 3,150 | 3,160 | 3,120 | 3,140 | 1,031,000 | 3,140 |
| 2001-07-11 | 3,130 | 3,170 | 3,120 | 3,140 | 1,391,000 | 3,140 |
| 2001-07-10 | 3,150 | 3,160 | 3,100 | 3,140 | 1,494,000 | 3,140 |
| 2001-07-09 | 3,140 | 3,190 | 3,120 | 3,180 | 2,089,000 | 3,180 |
| 2001-07-06 | 3,150 | 3,190 | 3,110 | 3,120 | 1,238,000 | 3,120 |
| 2001-07-05 | 3,140 | 3,160 | 3,110 | 3,140 | 918,000 | 3,140 |
| 2001-07-04 | 3,210 | 3,220 | 3,130 | 3,140 | 1,551,000 | 3,140 |
| 2001-07-03 | 3,140 | 3,220 | 3,140 | 3,210 | 2,063,000 | 3,210 |
| 2001-07-02 | 3,110 | 3,150 | 3,100 | 3,120 | 1,109,000 | 3,120 |
| 2001-06-29 | 3,130 | 3,150 | 3,080 | 3,100 | 1,457,000 | 3,100 |
| 2001-06-28 | 3,130 | 3,150 | 3,100 | 3,130 | 910,000 | 3,130 |
| 2001-06-27 | 3,090 | 3,160 | 3,080 | 3,130 | 1,254,000 | 3,130 |
| 2001-06-26 | 3,070 | 3,120 | 3,070 | 3,100 | 2,188,000 | 3,100 |
| 2001-06-25 | 3,130 | 3,150 | 3,090 | 3,100 | 1,074,000 | 3,100 |
| 2001-06-22 | 3,150 | 3,170 | 3,110 | 3,150 | 1,294,000 | 3,150 |
| 2001-06-21 | 3,250 | 3,260 | 3,130 | 3,170 | 2,407,000 | 3,170 |
| 2001-06-20 | 3,180 | 3,270 | 3,170 | 3,220 | 3,141,000 | 3,220 |
| 2001-06-19 | 3,160 | 3,190 | 3,140 | 3,180 | 1,043,000 | 3,180 |
| 2001-06-18 | 3,130 | 3,180 | 3,110 | 3,150 | 1,228,000 | 3,150 |
| 2001-06-15 | 3,110 | 3,190 | 3,110 | 3,160 | 2,758,000 | 3,160 |
| 2001-06-14 | 3,060 | 3,170 | 3,060 | 3,130 | 3,151,000 | 3,130 |
| 2001-06-13 | 3,030 | 3,030 | 2,995 | 3,010 | 1,378,000 | 3,010 |
| 2001-06-12 | 3,090 | 3,090 | 3,020 | 3,040 | 1,290,000 | 3,040 |
| 2001-06-11 | 3,100 | 3,130 | 3,080 | 3,100 | 1,000,000 | 3,100 |
| 2001-06-08 | 3,200 | 3,200 | 3,100 | 3,100 | 4,442,000 | 3,100 |
| 2001-06-07 | 3,120 | 3,160 | 3,090 | 3,150 | 1,320,000 | 3,150 |
| 2001-06-06 | 3,080 | 3,160 | 3,080 | 3,130 | 2,023,000 | 3,130 |
| 2001-06-05 | 3,150 | 3,150 | 2,980 | 3,000 | 2,636,000 | 3,000 |
| 2001-06-04 | 3,110 | 3,160 | 3,090 | 3,160 | 994,000 | 3,160 |
| 2001-06-01 | 3,140 | 3,140 | 3,070 | 3,080 | 893,000 | 3,080 |
| 2001-05-31 | 3,150 | 3,170 | 3,100 | 3,100 | 1,180,000 | 3,100 |
| 2001-05-30 | 3,140 | 3,170 | 3,130 | 3,150 | 1,330,000 | 3,150 |
| 2001-05-29 | 3,100 | 3,130 | 3,090 | 3,100 | 653,000 | 3,100 |
| 2001-05-28 | 3,100 | 3,110 | 3,070 | 3,070 | 623,000 | 3,070 |
| 2001-05-25 | 3,140 | 3,140 | 3,080 | 3,090 | 960,000 | 3,090 |
| 2001-05-24 | 3,100 | 3,170 | 3,090 | 3,150 | 1,662,000 | 3,150 |
| 2001-05-23 | 3,080 | 3,120 | 3,070 | 3,120 | 929,000 | 3,120 |
| 2001-05-22 | 3,130 | 3,140 | 3,060 | 3,060 | 1,451,000 | 3,060 |
| 2001-05-21 | 3,120 | 3,160 | 3,120 | 3,140 | 745,000 | 3,140 |
| 2001-05-18 | 3,120 | 3,130 | 3,090 | 3,110 | 1,387,000 | 3,110 |
| 2001-05-17 | 3,080 | 3,120 | 3,080 | 3,110 | 1,424,000 | 3,110 |
| 2001-05-16 | 3,200 | 3,200 | 3,130 | 3,130 | 1,322,000 | 3,130 |
| 2001-05-15 | 3,160 | 3,200 | 3,130 | 3,170 | 1,542,000 | 3,170 |
| 2001-05-14 | 3,150 | 3,150 | 3,090 | 3,110 | 1,429,000 | 3,110 |
| 2001-05-11 | 3,170 | 3,180 | 3,130 | 3,140 | 2,257,000 | 3,140 |
| 2001-05-10 | 3,140 | 3,170 | 3,130 | 3,150 | 2,572,000 | 3,150 |
| 2001-05-09 | 3,060 | 3,150 | 3,050 | 3,130 | 2,528,000 | 3,130 |
| 2001-05-08 | 3,020 | 3,080 | 3,010 | 3,010 | 2,030,000 | 3,010 |
| 2001-05-07 | 3,030 | 3,050 | 2,990 | 3,020 | 3,377,000 | 3,020 |
| 2001-05-02 | 3,130 | 3,130 | 3,050 | 3,080 | 2,065,000 | 3,080 |
| 2001-05-01 | 3,190 | 3,190 | 3,080 | 3,120 | 1,291,000 | 3,120 |
| 2001-04-27 | 3,180 | 3,200 | 3,120 | 3,140 | 1,370,000 | 3,140 |
| 2001-04-26 | 3,090 | 3,140 | 3,070 | 3,130 | 1,210,000 | 3,130 |
| 2001-04-25 | 3,040 | 3,090 | 3,010 | 3,040 | 1,525,000 | 3,040 |
| 2001-04-24 | 3,010 | 3,060 | 2,980 | 3,010 | 2,194,000 | 3,010 |
| 2001-04-23 | 3,070 | 3,140 | 3,060 | 3,070 | 1,461,000 | 3,070 |
| 2001-04-20 | 3,060 | 3,100 | 3,010 | 3,030 | 1,235,000 | 3,030 |
| 2001-04-19 | 3,140 | 3,150 | 3,060 | 3,070 | 1,608,000 | 3,070 |
| 2001-04-18 | 3,090 | 3,120 | 3,050 | 3,110 | 1,384,000 | 3,110 |
| 2001-04-17 | 3,090 | 3,110 | 3,050 | 3,070 | 721,000 | 3,070 |
| 2001-04-16 | 3,120 | 3,140 | 3,080 | 3,110 | 531,000 | 3,110 |
| 2001-04-13 | 3,140 | 3,190 | 3,100 | 3,130 | 1,744,000 | 3,130 |
| 2001-04-12 | 3,030 | 3,080 | 3,000 | 3,050 | 1,417,000 | 3,050 |
| 2001-04-11 | 3,060 | 3,080 | 3,020 | 3,040 | 1,206,000 | 3,040 |
| 2001-04-10 | 3,150 | 3,150 | 3,010 | 3,010 | 1,182,000 | 3,010 |
| 2001-04-09 | 3,190 | 3,190 | 3,110 | 3,110 | 1,249,000 | 3,110 |
| 2001-04-06 | 3,250 | 3,250 | 3,120 | 3,150 | 1,399,000 | 3,150 |
| 2001-04-05 | 3,250 | 3,290 | 3,210 | 3,210 | 1,681,000 | 3,210 |
| 2001-04-04 | 3,190 | 3,240 | 3,170 | 3,200 | 2,475,000 | 3,200 |
| 2001-04-03 | 3,150 | 3,260 | 3,120 | 3,210 | 2,064,000 | 3,210 |
| 2001-04-02 | 3,160 | 3,160 | 3,100 | 3,100 | 1,333,000 | 3,100 |
| 2001-03-30 | 3,260 | 3,300 | 3,160 | 3,160 | 1,622,000 | 3,160 |
| 2001-03-29 | 3,220 | 3,240 | 3,160 | 3,160 | 1,345,000 | 3,160 |
| 2001-03-28 | 3,210 | 3,300 | 3,200 | 3,250 | 1,929,000 | 3,250 |
| 2001-03-27 | 3,350 | 3,390 | 3,330 | 3,360 | 1,350,000 | 3,360 |
| 2001-03-26 | 3,310 | 3,400 | 3,250 | 3,400 | 2,399,000 | 3,400 |
| 2001-03-23 | 3,240 | 3,320 | 3,220 | 3,300 | 2,135,000 | 3,300 |
| 2001-03-22 | 3,280 | 3,330 | 3,240 | 3,240 | 2,514,000 | 3,240 |
| 2001-03-21 | 3,200 | 3,340 | 3,180 | 3,340 | 2,091,000 | 3,340 |
| 2001-03-19 | 3,210 | 3,280 | 3,130 | 3,150 | 2,186,000 | 3,150 |
| 2001-03-16 | 3,250 | 3,330 | 3,240 | 3,310 | 2,094,000 | 3,310 |
| 2001-03-15 | 3,160 | 3,230 | 3,140 | 3,220 | 2,792,000 | 3,220 |
| 2001-03-14 | 3,070 | 3,220 | 3,070 | 3,210 | 3,040,000 | 3,210 |
| 2001-03-13 | 3,090 | 3,180 | 3,080 | 3,120 | 2,459,000 | 3,120 |
| 2001-03-12 | 3,180 | 3,260 | 3,160 | 3,170 | 2,450,000 | 3,170 |
| 2001-03-09 | 3,120 | 3,200 | 3,090 | 3,180 | 4,074,000 | 3,180 |
| 2001-03-08 | 3,090 | 3,120 | 3,070 | 3,110 | 1,880,000 | 3,110 |
| 2001-03-07 | 3,060 | 3,140 | 3,020 | 3,140 | 2,977,000 | 3,140 |
| 2001-03-06 | 3,010 | 3,050 | 2,960 | 3,050 | 2,877,000 | 3,050 |
| 2001-03-05 | 2,900 | 2,955 | 2,900 | 2,930 | 2,025,000 | 2,930 |
| 2001-03-02 | 2,925 | 2,955 | 2,900 | 2,930 | 2,254,000 | 2,930 |
| 2001-03-01 | 2,970 | 3,010 | 2,880 | 2,885 | 5,002,000 | 2,885 |
| 2001-02-28 | 2,885 | 2,930 | 2,865 | 2,930 | 2,471,000 | 2,930 |
| 2001-02-27 | 2,920 | 2,925 | 2,855 | 2,875 | 1,612,000 | 2,875 |
| 2001-02-26 | 2,935 | 2,940 | 2,900 | 2,900 | 677,000 | 2,900 |
| 2001-02-23 | 2,945 | 2,950 | 2,915 | 2,940 | 1,343,000 | 2,940 |
| 2001-02-22 | 2,950 | 2,970 | 2,915 | 2,915 | 1,862,000 | 2,915 |
| 2001-02-21 | 2,930 | 2,960 | 2,920 | 2,940 | 1,518,000 | 2,940 |
| 2001-02-20 | 2,910 | 2,920 | 2,890 | 2,890 | 1,022,000 | 2,890 |
| 2001-02-19 | 2,905 | 2,935 | 2,895 | 2,915 | 753,000 | 2,915 |
| 2001-02-16 | 2,905 | 2,905 | 2,880 | 2,885 | 628,000 | 2,885 |
| 2001-02-15 | 2,855 | 2,885 | 2,840 | 2,885 | 1,165,000 | 2,885 |
| 2001-02-14 | 2,840 | 2,870 | 2,835 | 2,860 | 1,170,000 | 2,860 |
| 2001-02-13 | 2,850 | 2,865 | 2,805 | 2,835 | 1,211,000 | 2,835 |
| 2001-02-09 | 2,865 | 2,910 | 2,840 | 2,890 | 2,058,000 | 2,890 |
| 2001-02-08 | 2,905 | 2,910 | 2,875 | 2,905 | 1,487,000 | 2,905 |
| 2001-02-07 | 2,905 | 2,915 | 2,890 | 2,900 | 1,660,000 | 2,900 |
| 2001-02-06 | 2,895 | 2,915 | 2,885 | 2,900 | 1,122,000 | 2,900 |
| 2001-02-05 | 2,910 | 2,925 | 2,900 | 2,910 | 980,000 | 2,910 |
| 2001-02-02 | 2,910 | 2,945 | 2,905 | 2,930 | 1,009,000 | 2,930 |
| 2001-02-01 | 2,910 | 2,950 | 2,900 | 2,950 | 1,894,000 | 2,950 |
| 2001-01-31 | 2,900 | 2,935 | 2,895 | 2,920 | 1,513,000 | 2,920 |
| 2001-01-30 | 2,885 | 2,885 | 2,825 | 2,860 | 1,532,000 | 2,860 |
| 2001-01-29 | 2,940 | 2,970 | 2,900 | 2,925 | 972,000 | 2,925 |
| 2001-01-26 | 2,940 | 2,965 | 2,910 | 2,935 | 1,165,000 | 2,935 |
| 2001-01-25 | 2,960 | 2,990 | 2,935 | 2,940 | 1,185,000 | 2,940 |
| 2001-01-24 | 2,975 | 2,990 | 2,900 | 2,960 | 1,764,000 | 2,960 |
| 2001-01-23 | 2,850 | 3,030 | 2,830 | 2,970 | 8,671,000 | 2,970 |
| 2001-01-22 | 2,835 | 2,890 | 2,675 | 2,690 | 11,205,000 | 2,690 |
| 2001-01-19 | 2,920 | 2,930 | 2,825 | 2,825 | 3,305,000 | 2,825 |
| 2001-01-18 | 2,825 | 2,870 | 2,800 | 2,850 | 3,940,000 | 2,850 |
| 2001-01-17 | 2,920 | 3,000 | 2,910 | 2,945 | 2,771,000 | 2,945 |
| 2001-01-16 | 2,950 | 2,970 | 2,880 | 2,890 | 3,264,000 | 2,890 |
| 2001-01-15 | 3,110 | 3,140 | 2,990 | 2,990 | 2,459,000 | 2,990 |
| 2001-01-12 | 3,240 | 3,250 | 3,150 | 3,160 | 2,187,000 | 3,160 |
| 2001-01-11 | 3,210 | 3,240 | 3,190 | 3,240 | 1,350,000 | 3,240 |
| 2001-01-10 | 3,200 | 3,230 | 3,180 | 3,210 | 1,024,000 | 3,210 |
| 2001-01-09 | 3,120 | 3,200 | 3,120 | 3,200 | 1,690,000 | 3,200 |
| 2001-01-05 | 3,340 | 3,360 | 3,140 | 3,170 | 2,056,000 | 3,170 |
| 2001-01-04 | 3,320 | 3,440 | 3,220 | 3,340 | 3,001,000 | 3,340 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
