4901 富士フイルムホールディングス(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 | 4,660 | 4,710 | 4,640 | 4,680 | 480,000 | 1,560 |
| 2001-12-27 | 4,620 | 4,670 | 4,590 | 4,670 | 737,000 | 1,556.67 |
| 2001-12-26 | 4,640 | 4,670 | 4,590 | 4,630 | 1,466,000 | 1,543.33 |
| 2001-12-25 | 4,610 | 4,630 | 4,560 | 4,610 | 954,000 | 1,536.67 |
| 2001-12-21 | 4,580 | 4,650 | 4,530 | 4,620 | 1,831,000 | 1,540 |
| 2001-12-20 | 4,630 | 4,630 | 4,530 | 4,580 | 1,381,000 | 1,526.67 |
| 2001-12-19 | 4,560 | 4,690 | 4,540 | 4,680 | 2,215,000 | 1,560 |
| 2001-12-18 | 4,580 | 4,610 | 4,530 | 4,610 | 1,455,000 | 1,536.67 |
| 2001-12-17 | 4,600 | 4,630 | 4,590 | 4,590 | 2,190,000 | 1,530 |
| 2001-12-14 | 4,510 | 4,530 | 4,450 | 4,500 | 5,252,000 | 1,500 |
| 2001-12-13 | 4,530 | 4,560 | 4,460 | 4,460 | 2,495,000 | 1,486.67 |
| 2001-12-12 | 4,500 | 4,570 | 4,490 | 4,560 | 2,718,000 | 1,520 |
| 2001-12-11 | 4,370 | 4,450 | 4,350 | 4,370 | 2,853,000 | 1,456.67 |
| 2001-12-10 | 4,280 | 4,340 | 4,260 | 4,270 | 1,658,000 | 1,423.33 |
| 2001-12-07 | 4,220 | 4,220 | 4,140 | 4,180 | 1,467,000 | 1,393.33 |
| 2001-12-06 | 4,420 | 4,420 | 4,210 | 4,270 | 1,680,000 | 1,423.33 |
| 2001-12-05 | 4,320 | 4,370 | 4,300 | 4,370 | 1,837,000 | 1,456.67 |
| 2001-12-04 | 4,170 | 4,280 | 4,120 | 4,270 | 1,581,000 | 1,423.33 |
| 2001-12-03 | 4,320 | 4,340 | 4,170 | 4,180 | 1,486,000 | 1,393.33 |
| 2001-11-30 | 4,250 | 4,320 | 4,160 | 4,240 | 836,000 | 1,413.33 |
| 2001-11-29 | 4,190 | 4,250 | 4,140 | 4,250 | 1,059,000 | 1,416.67 |
| 2001-11-28 | 4,270 | 4,320 | 4,200 | 4,220 | 780,000 | 1,406.67 |
| 2001-11-27 | 4,350 | 4,440 | 4,310 | 4,320 | 1,581,000 | 1,440 |
| 2001-11-26 | 4,330 | 4,470 | 4,330 | 4,350 | 1,625,000 | 1,450 |
| 2001-11-22 | 4,230 | 4,270 | 4,200 | 4,240 | 1,172,000 | 1,413.33 |
| 2001-11-21 | 4,280 | 4,350 | 4,200 | 4,300 | 884,000 | 1,433.33 |
| 2001-11-20 | 4,420 | 4,420 | 4,280 | 4,330 | 1,663,000 | 1,443.33 |
| 2001-11-19 | 4,440 | 4,510 | 4,370 | 4,450 | 1,490,000 | 1,483.33 |
| 2001-11-16 | 4,310 | 4,560 | 4,280 | 4,390 | 3,468,000 | 1,463.33 |
| 2001-11-15 | 4,140 | 4,300 | 4,120 | 4,260 | 2,433,000 | 1,420 |
| 2001-11-14 | 4,020 | 4,110 | 3,990 | 4,040 | 844,000 | 1,346.67 |
| 2001-11-13 | 3,950 | 3,980 | 3,860 | 3,920 | 1,118,000 | 1,306.67 |
| 2001-11-12 | 4,020 | 4,080 | 3,970 | 3,970 | 712,000 | 1,323.33 |
| 2001-11-09 | 4,100 | 4,160 | 3,980 | 4,000 | 2,097,000 | 1,333.33 |
| 2001-11-08 | 4,180 | 4,210 | 4,030 | 4,120 | 1,451,000 | 1,373.33 |
| 2001-11-07 | 4,300 | 4,300 | 4,110 | 4,110 | 2,029,000 | 1,370 |
| 2001-11-06 | 4,100 | 4,150 | 4,090 | 4,150 | 839,000 | 1,383.33 |
| 2001-11-05 | 4,140 | 4,140 | 3,960 | 4,020 | 1,018,000 | 1,340 |
| 2001-11-02 | 4,110 | 4,130 | 4,060 | 4,090 | 859,000 | 1,363.33 |
| 2001-11-01 | 4,090 | 4,160 | 3,990 | 4,040 | 1,353,000 | 1,346.67 |
| 2001-10-31 | 4,060 | 4,070 | 3,950 | 4,040 | 1,948,000 | 1,346.67 |
| 2001-10-30 | 4,150 | 4,190 | 4,120 | 4,160 | 1,371,000 | 1,386.67 |
| 2001-10-29 | 4,330 | 4,350 | 4,240 | 4,270 | 1,238,000 | 1,423.33 |
| 2001-10-26 | 4,380 | 4,450 | 4,330 | 4,430 | 1,586,000 | 1,476.67 |
| 2001-10-25 | 4,500 | 4,540 | 4,320 | 4,390 | 1,388,000 | 1,463.33 |
| 2001-10-24 | 4,550 | 4,670 | 4,510 | 4,600 | 2,121,000 | 1,533.33 |
| 2001-10-23 | 4,350 | 4,600 | 4,350 | 4,600 | 1,611,000 | 1,533.33 |
| 2001-10-22 | 4,300 | 4,370 | 4,290 | 4,290 | 832,000 | 1,430 |
| 2001-10-19 | 4,380 | 4,430 | 4,310 | 4,310 | 994,000 | 1,436.67 |
| 2001-10-18 | 4,430 | 4,460 | 4,330 | 4,330 | 914,000 | 1,443.33 |
| 2001-10-17 | 4,480 | 4,520 | 4,430 | 4,480 | 1,640,000 | 1,493.33 |
| 2001-10-16 | 4,200 | 4,460 | 4,200 | 4,400 | 1,629,000 | 1,466.67 |
| 2001-10-15 | 4,230 | 4,320 | 4,200 | 4,240 | 860,000 | 1,413.33 |
| 2001-10-12 | 4,250 | 4,330 | 4,180 | 4,330 | 3,875,000 | 1,443.33 |
| 2001-10-11 | 3,990 | 4,030 | 3,950 | 4,000 | 1,059,000 | 1,333.33 |
| 2001-10-10 | 3,790 | 3,940 | 3,740 | 3,910 | 1,744,000 | 1,303.33 |
| 2001-10-09 | 3,870 | 3,880 | 3,750 | 3,810 | 1,353,000 | 1,270 |
| 2001-10-05 | 4,090 | 4,090 | 3,980 | 4,020 | 1,260,000 | 1,340 |
| 2001-10-04 | 4,190 | 4,230 | 3,980 | 4,060 | 1,744,000 | 1,353.33 |
| 2001-10-03 | 4,220 | 4,270 | 4,030 | 4,040 | 1,942,000 | 1,346.67 |
| 2001-10-02 | 3,990 | 4,150 | 3,970 | 4,120 | 2,938,000 | 1,373.33 |
| 2001-10-01 | 3,950 | 3,960 | 3,830 | 3,890 | 2,598,000 | 1,296.67 |
| 2001-09-28 | 4,040 | 4,170 | 4,040 | 4,100 | 3,099,000 | 1,366.67 |
| 2001-09-27 | 3,830 | 3,900 | 3,820 | 3,890 | 1,567,000 | 1,296.67 |
| 2001-09-26 | 3,750 | 3,870 | 3,740 | 3,830 | 3,248,000 | 1,276.67 |
| 2001-09-25 | 3,750 | 3,800 | 3,710 | 3,750 | 2,094,000 | 1,250 |
| 2001-09-21 | 3,500 | 3,590 | 3,320 | 3,510 | 2,492,000 | 1,170 |
| 2001-09-20 | 3,700 | 3,800 | 3,550 | 3,680 | 3,325,000 | 1,226.67 |
| 2001-09-19 | 3,750 | 3,900 | 3,740 | 3,900 | 3,095,000 | 1,300 |
| 2001-09-18 | 4,000 | 4,030 | 3,800 | 3,800 | 2,832,000 | 1,266.67 |
| 2001-09-17 | 4,060 | 4,100 | 3,960 | 3,960 | 1,793,000 | 1,320 |
| 2001-09-14 | 4,050 | 4,230 | 4,030 | 4,210 | 2,968,000 | 1,403.33 |
| 2001-09-13 | 4,340 | 4,350 | 4,040 | 4,040 | 1,549,000 | 1,346.67 |
| 2001-09-12 | 4,290 | 4,310 | 4,290 | 4,290 | 325,000 | 1,430 |
| 2001-09-11 | 4,550 | 4,580 | 4,460 | 4,540 | 1,271,000 | 1,513.33 |
| 2001-09-10 | 4,550 | 4,670 | 4,400 | 4,400 | 1,139,000 | 1,466.67 |
| 2001-09-07 | 4,630 | 4,680 | 4,540 | 4,630 | 1,139,000 | 1,543.33 |
| 2001-09-06 | 4,520 | 4,670 | 4,520 | 4,630 | 2,151,000 | 1,543.33 |
| 2001-09-05 | 4,410 | 4,500 | 4,360 | 4,450 | 1,951,000 | 1,483.33 |
| 2001-09-04 | 4,240 | 4,450 | 4,210 | 4,450 | 1,511,000 | 1,483.33 |
| 2001-09-03 | 4,380 | 4,400 | 4,180 | 4,200 | 922,000 | 1,400 |
| 2001-08-31 | 4,420 | 4,460 | 4,380 | 4,420 | 1,079,000 | 1,473.33 |
| 2001-08-30 | 4,470 | 4,520 | 4,420 | 4,470 | 993,000 | 1,490 |
| 2001-08-29 | 4,450 | 4,630 | 4,440 | 4,470 | 1,238,000 | 1,490 |
| 2001-08-28 | 4,480 | 4,490 | 4,380 | 4,430 | 1,450,000 | 1,476.67 |
| 2001-08-27 | 4,610 | 4,630 | 4,500 | 4,500 | 1,075,000 | 1,500 |
| 2001-08-24 | 4,630 | 4,700 | 4,530 | 4,560 | 1,295,000 | 1,520 |
| 2001-08-23 | 4,630 | 4,670 | 4,540 | 4,540 | 1,522,000 | 1,513.33 |
| 2001-08-22 | 4,620 | 4,750 | 4,620 | 4,660 | 1,116,000 | 1,553.33 |
| 2001-08-21 | 4,680 | 4,720 | 4,580 | 4,650 | 2,074,000 | 1,550 |
| 2001-08-20 | 4,690 | 4,720 | 4,670 | 4,680 | 900,000 | 1,560 |
| 2001-08-17 | 4,750 | 4,780 | 4,700 | 4,740 | 1,548,000 | 1,580 |
| 2001-08-16 | 4,820 | 4,850 | 4,780 | 4,800 | 1,985,000 | 1,600 |
| 2001-08-15 | 4,960 | 4,960 | 4,850 | 4,910 | 952,000 | 1,636.67 |
| 2001-08-14 | 4,970 | 4,990 | 4,920 | 4,980 | 1,448,000 | 1,660 |
| 2001-08-13 | 4,970 | 5,000 | 4,950 | 4,970 | 1,558,000 | 1,656.67 |
| 2001-08-10 | 5,000 | 5,030 | 4,960 | 4,970 | 1,977,000 | 1,656.67 |
| 2001-08-09 | 4,990 | 5,040 | 4,960 | 4,980 | 1,318,000 | 1,660 |
| 2001-08-08 | 5,080 | 5,080 | 5,020 | 5,060 | 1,165,000 | 1,686.67 |
| 2001-08-07 | 5,100 | 5,140 | 5,070 | 5,110 | 834,000 | 1,703.33 |
| 2001-08-06 | 5,080 | 5,120 | 5,060 | 5,100 | 748,000 | 1,700 |
| 2001-08-03 | 5,090 | 5,100 | 5,010 | 5,060 | 1,627,000 | 1,686.67 |
| 2001-08-02 | 5,050 | 5,070 | 4,990 | 5,040 | 1,835,000 | 1,680 |
| 2001-08-01 | 4,950 | 4,980 | 4,920 | 4,970 | 1,199,000 | 1,656.67 |
| 2001-07-31 | 4,970 | 4,990 | 4,890 | 4,940 | 1,686,000 | 1,646.67 |
| 2001-07-30 | 4,990 | 5,000 | 4,880 | 4,950 | 799,000 | 1,650 |
| 2001-07-27 | 5,000 | 5,050 | 4,930 | 4,980 | 1,285,000 | 1,660 |
| 2001-07-26 | 5,070 | 5,070 | 4,930 | 4,960 | 2,345,000 | 1,653.33 |
| 2001-07-25 | 5,180 | 5,210 | 5,090 | 5,100 | 1,355,000 | 1,700 |
| 2001-07-24 | 5,110 | 5,250 | 5,110 | 5,240 | 1,019,000 | 1,746.67 |
| 2001-07-23 | 5,160 | 5,170 | 5,070 | 5,100 | 1,874,000 | 1,700 |
| 2001-07-19 | 5,270 | 5,370 | 5,270 | 5,330 | 1,553,000 | 1,776.67 |
| 2001-07-18 | 5,270 | 5,270 | 5,180 | 5,260 | 977,000 | 1,753.33 |
| 2001-07-17 | 5,250 | 5,340 | 5,250 | 5,270 | 584,000 | 1,756.67 |
| 2001-07-16 | 5,290 | 5,370 | 5,250 | 5,330 | 963,000 | 1,776.67 |
| 2001-07-13 | 5,190 | 5,250 | 5,160 | 5,240 | 1,533,000 | 1,746.67 |
| 2001-07-12 | 5,240 | 5,290 | 5,120 | 5,290 | 1,128,000 | 1,763.33 |
| 2001-07-11 | 5,220 | 5,240 | 5,130 | 5,150 | 930,000 | 1,716.67 |
| 2001-07-10 | 5,270 | 5,300 | 5,210 | 5,300 | 912,000 | 1,766.67 |
| 2001-07-09 | 5,140 | 5,290 | 5,130 | 5,290 | 867,000 | 1,763.33 |
| 2001-07-06 | 5,270 | 5,320 | 5,140 | 5,140 | 1,256,000 | 1,713.33 |
| 2001-07-05 | 5,160 | 5,270 | 5,140 | 5,270 | 1,060,000 | 1,756.67 |
| 2001-07-04 | 5,270 | 5,280 | 5,130 | 5,180 | 1,491,000 | 1,726.67 |
| 2001-07-03 | 5,240 | 5,350 | 5,240 | 5,330 | 1,619,000 | 1,776.67 |
| 2001-07-02 | 5,350 | 5,390 | 5,300 | 5,330 | 1,365,000 | 1,776.67 |
| 2001-06-29 | 5,450 | 5,490 | 5,380 | 5,380 | 1,139,000 | 1,793.33 |
| 2001-06-28 | 5,400 | 5,470 | 5,350 | 5,430 | 860,000 | 1,810 |
| 2001-06-27 | 5,460 | 5,500 | 5,320 | 5,320 | 800,000 | 1,773.33 |
| 2001-06-26 | 5,430 | 5,550 | 5,430 | 5,510 | 1,948,000 | 1,836.67 |
| 2001-06-25 | 5,300 | 5,420 | 5,290 | 5,340 | 1,448,000 | 1,780 |
| 2001-06-22 | 5,290 | 5,330 | 5,270 | 5,290 | 1,641,000 | 1,763.33 |
| 2001-06-21 | 5,240 | 5,250 | 5,150 | 5,230 | 1,102,000 | 1,743.33 |
| 2001-06-20 | 5,190 | 5,250 | 5,110 | 5,250 | 776,000 | 1,750 |
| 2001-06-19 | 5,200 | 5,250 | 5,120 | 5,160 | 1,033,000 | 1,720 |
| 2001-06-18 | 5,260 | 5,260 | 5,170 | 5,220 | 940,000 | 1,740 |
| 2001-06-15 | 5,070 | 5,260 | 5,070 | 5,260 | 1,773,000 | 1,753.33 |
| 2001-06-14 | 5,230 | 5,280 | 5,170 | 5,270 | 1,568,000 | 1,756.67 |
| 2001-06-13 | 5,120 | 5,200 | 5,100 | 5,150 | 1,491,000 | 1,716.67 |
| 2001-06-12 | 5,050 | 5,110 | 4,970 | 5,020 | 879,000 | 1,673.33 |
| 2001-06-11 | 5,070 | 5,110 | 5,050 | 5,080 | 835,000 | 1,693.33 |
| 2001-06-08 | 5,100 | 5,160 | 5,020 | 5,020 | 3,269,000 | 1,673.33 |
| 2001-06-07 | 5,000 | 5,080 | 4,990 | 5,060 | 747,000 | 1,686.67 |
| 2001-06-06 | 5,090 | 5,120 | 4,990 | 5,030 | 645,000 | 1,676.67 |
| 2001-06-05 | 4,960 | 5,020 | 4,920 | 5,000 | 835,000 | 1,666.67 |
| 2001-06-04 | 4,970 | 5,030 | 4,940 | 5,020 | 632,000 | 1,673.33 |
| 2001-06-01 | 5,050 | 5,050 | 4,940 | 4,970 | 803,000 | 1,656.67 |
| 2001-05-31 | 5,150 | 5,200 | 5,010 | 5,010 | 1,177,000 | 1,670 |
| 2001-05-30 | 5,120 | 5,220 | 5,120 | 5,130 | 924,000 | 1,710 |
| 2001-05-29 | 5,130 | 5,200 | 5,110 | 5,180 | 553,000 | 1,726.67 |
| 2001-05-28 | 5,060 | 5,180 | 5,060 | 5,180 | 741,000 | 1,726.67 |
| 2001-05-25 | 4,970 | 5,120 | 4,970 | 5,060 | 894,000 | 1,686.67 |
| 2001-05-24 | 4,960 | 5,040 | 4,930 | 4,960 | 910,000 | 1,653.33 |
| 2001-05-23 | 5,100 | 5,160 | 5,060 | 5,080 | 730,000 | 1,693.33 |
| 2001-05-22 | 5,220 | 5,230 | 5,040 | 5,040 | 1,086,000 | 1,680 |
| 2001-05-21 | 5,050 | 5,130 | 5,040 | 5,100 | 769,000 | 1,700 |
| 2001-05-18 | 4,980 | 5,060 | 4,960 | 4,970 | 1,319,000 | 1,656.67 |
| 2001-05-17 | 5,000 | 5,010 | 4,910 | 4,970 | 949,000 | 1,656.67 |
| 2001-05-16 | 4,940 | 4,990 | 4,890 | 4,910 | 703,000 | 1,636.67 |
| 2001-05-15 | 4,870 | 4,930 | 4,850 | 4,890 | 957,000 | 1,630 |
| 2001-05-14 | 4,940 | 5,000 | 4,880 | 4,910 | 948,000 | 1,636.67 |
| 2001-05-11 | 4,940 | 5,000 | 4,850 | 4,850 | 1,353,000 | 1,616.67 |
| 2001-05-10 | 4,910 | 4,950 | 4,830 | 4,940 | 2,303,000 | 1,646.67 |
| 2001-05-09 | 5,010 | 5,040 | 4,970 | 5,010 | 2,046,000 | 1,670 |
| 2001-05-08 | 5,210 | 5,280 | 5,150 | 5,150 | 1,021,000 | 1,716.67 |
| 2001-05-07 | 5,230 | 5,340 | 5,190 | 5,310 | 2,053,000 | 1,770 |
| 2001-05-02 | 5,160 | 5,170 | 5,090 | 5,130 | 1,138,000 | 1,710 |
| 2001-05-01 | 5,080 | 5,170 | 5,030 | 5,170 | 1,631,000 | 1,723.33 |
| 2001-04-27 | 4,970 | 4,980 | 4,900 | 4,980 | 1,190,000 | 1,660 |
| 2001-04-26 | 4,800 | 4,900 | 4,800 | 4,870 | 994,000 | 1,623.33 |
| 2001-04-25 | 4,740 | 4,810 | 4,700 | 4,740 | 969,000 | 1,580 |
| 2001-04-24 | 4,630 | 4,750 | 4,600 | 4,700 | 1,114,000 | 1,566.67 |
| 2001-04-23 | 4,760 | 4,810 | 4,640 | 4,640 | 1,078,000 | 1,546.67 |
| 2001-04-20 | 4,660 | 4,710 | 4,650 | 4,700 | 1,027,000 | 1,566.67 |
| 2001-04-19 | 4,800 | 4,800 | 4,610 | 4,610 | 1,822,000 | 1,536.67 |
| 2001-04-18 | 4,700 | 4,720 | 4,650 | 4,700 | 1,685,000 | 1,566.67 |
| 2001-04-17 | 4,640 | 4,700 | 4,610 | 4,680 | 1,125,000 | 1,560 |
| 2001-04-16 | 4,650 | 4,680 | 4,600 | 4,670 | 912,000 | 1,556.67 |
| 2001-04-13 | 4,850 | 4,900 | 4,680 | 4,740 | 1,547,000 | 1,580 |
| 2001-04-12 | 4,900 | 4,960 | 4,890 | 4,900 | 1,074,000 | 1,633.33 |
| 2001-04-11 | 4,730 | 4,920 | 4,700 | 4,870 | 1,589,000 | 1,623.33 |
| 2001-04-10 | 4,690 | 4,700 | 4,580 | 4,580 | 1,439,000 | 1,526.67 |
| 2001-04-09 | 4,870 | 4,870 | 4,680 | 4,690 | 1,589,000 | 1,563.33 |
| 2001-04-06 | 5,000 | 5,080 | 4,960 | 5,040 | 1,955,000 | 1,680 |
| 2001-04-05 | 5,000 | 5,070 | 4,880 | 4,900 | 1,131,000 | 1,633.33 |
| 2001-04-04 | 4,910 | 5,000 | 4,890 | 5,000 | 1,476,000 | 1,666.67 |
| 2001-04-03 | 4,800 | 5,040 | 4,780 | 5,010 | 2,353,000 | 1,670 |
| 2001-04-02 | 4,690 | 4,830 | 4,610 | 4,800 | 1,723,000 | 1,600 |
| 2001-03-30 | 4,740 | 4,850 | 4,600 | 4,640 | 2,035,000 | 1,546.67 |
| 2001-03-29 | 4,750 | 4,810 | 4,460 | 4,490 | 1,884,000 | 1,496.67 |
| 2001-03-28 | 4,900 | 4,940 | 4,810 | 4,850 | 1,222,000 | 1,616.67 |
| 2001-03-27 | 4,990 | 5,040 | 4,940 | 5,000 | 925,000 | 1,666.67 |
| 2001-03-26 | 5,050 | 5,170 | 5,000 | 5,170 | 2,328,000 | 1,723.33 |
| 2001-03-23 | 4,920 | 5,050 | 4,900 | 4,980 | 1,678,000 | 1,660 |
| 2001-03-22 | 5,050 | 5,200 | 5,020 | 5,100 | 3,281,000 | 1,700 |
| 2001-03-21 | 4,890 | 5,050 | 4,850 | 5,050 | 2,387,000 | 1,683.33 |
| 2001-03-19 | 4,790 | 4,900 | 4,760 | 4,850 | 1,400,000 | 1,616.67 |
| 2001-03-16 | 4,830 | 4,910 | 4,790 | 4,900 | 1,801,000 | 1,633.33 |
| 2001-03-15 | 4,390 | 4,830 | 4,380 | 4,790 | 1,911,000 | 1,596.67 |
| 2001-03-14 | 4,610 | 4,610 | 4,480 | 4,490 | 1,663,000 | 1,496.67 |
| 2001-03-13 | 4,710 | 4,810 | 4,650 | 4,660 | 2,045,000 | 1,553.33 |
| 2001-03-12 | 4,700 | 4,820 | 4,690 | 4,760 | 1,828,000 | 1,586.67 |
| 2001-03-09 | 4,910 | 4,950 | 4,720 | 4,750 | 3,938,000 | 1,583.33 |
| 2001-03-08 | 4,650 | 4,920 | 4,650 | 4,860 | 2,789,000 | 1,620 |
| 2001-03-07 | 4,400 | 4,500 | 4,370 | 4,470 | 3,187,000 | 1,490 |
| 2001-03-06 | 4,380 | 4,390 | 4,260 | 4,350 | 1,137,000 | 1,450 |
| 2001-03-05 | 4,190 | 4,380 | 4,160 | 4,350 | 1,171,000 | 1,450 |
| 2001-03-02 | 4,110 | 4,200 | 4,080 | 4,100 | 1,167,000 | 1,366.67 |
| 2001-03-01 | 4,250 | 4,270 | 4,030 | 4,110 | 1,009,000 | 1,370 |
| 2001-02-28 | 4,240 | 4,320 | 4,210 | 4,250 | 859,000 | 1,416.67 |
| 2001-02-27 | 4,300 | 4,370 | 4,240 | 4,280 | 817,000 | 1,426.67 |
| 2001-02-26 | 4,330 | 4,330 | 4,240 | 4,300 | 759,000 | 1,433.33 |
| 2001-02-23 | 4,280 | 4,320 | 4,220 | 4,310 | 1,015,000 | 1,436.67 |
| 2001-02-22 | 4,170 | 4,390 | 4,170 | 4,330 | 1,484,000 | 1,443.33 |
| 2001-02-21 | 4,270 | 4,310 | 4,200 | 4,200 | 1,685,000 | 1,400 |
| 2001-02-20 | 4,280 | 4,290 | 4,190 | 4,270 | 2,056,000 | 1,423.33 |
| 2001-02-19 | 4,390 | 4,430 | 4,360 | 4,380 | 822,000 | 1,460 |
| 2001-02-16 | 4,510 | 4,510 | 4,410 | 4,450 | 932,000 | 1,483.33 |
| 2001-02-15 | 4,410 | 4,480 | 4,400 | 4,410 | 911,000 | 1,470 |
| 2001-02-14 | 4,450 | 4,570 | 4,420 | 4,500 | 800,000 | 1,500 |
| 2001-02-13 | 4,500 | 4,530 | 4,470 | 4,500 | 1,287,000 | 1,500 |
| 2001-02-09 | 4,450 | 4,680 | 4,440 | 4,640 | 1,825,000 | 1,546.67 |
| 2001-02-08 | 4,430 | 4,460 | 4,360 | 4,400 | 1,022,000 | 1,466.67 |
| 2001-02-07 | 4,410 | 4,530 | 4,410 | 4,480 | 1,037,000 | 1,493.33 |
| 2001-02-06 | 4,420 | 4,470 | 4,380 | 4,460 | 779,000 | 1,486.67 |
| 2001-02-05 | 4,540 | 4,600 | 4,470 | 4,480 | 743,000 | 1,493.33 |
| 2001-02-02 | 4,610 | 4,640 | 4,570 | 4,580 | 769,000 | 1,526.67 |
| 2001-02-01 | 4,600 | 4,620 | 4,560 | 4,600 | 1,093,000 | 1,533.33 |
| 2001-01-31 | 4,590 | 4,640 | 4,550 | 4,640 | 1,240,000 | 1,546.67 |
| 2001-01-30 | 4,750 | 4,800 | 4,610 | 4,620 | 2,338,000 | 1,540 |
| 2001-01-29 | 4,500 | 4,690 | 4,500 | 4,680 | 1,068,000 | 1,560 |
| 2001-01-26 | 4,480 | 4,610 | 4,420 | 4,450 | 1,791,000 | 1,483.33 |
| 2001-01-25 | 4,440 | 4,480 | 4,420 | 4,470 | 911,000 | 1,490 |
| 2001-01-24 | 4,600 | 4,600 | 4,430 | 4,480 | 1,188,000 | 1,493.33 |
| 2001-01-23 | 4,440 | 4,650 | 4,350 | 4,610 | 2,577,000 | 1,536.67 |
| 2001-01-22 | 4,600 | 4,600 | 4,490 | 4,540 | 1,164,000 | 1,513.33 |
| 2001-01-19 | 4,720 | 4,720 | 4,590 | 4,650 | 2,256,000 | 1,550 |
| 2001-01-18 | 4,610 | 4,720 | 4,610 | 4,670 | 2,313,000 | 1,556.67 |
| 2001-01-17 | 4,690 | 4,780 | 4,510 | 4,510 | 2,100,000 | 1,503.33 |
| 2001-01-16 | 4,880 | 4,880 | 4,660 | 4,660 | 2,269,000 | 1,553.33 |
| 2001-01-15 | 4,950 | 5,040 | 4,940 | 4,980 | 2,278,000 | 1,660 |
| 2001-01-12 | 4,820 | 4,950 | 4,780 | 4,840 | 2,306,000 | 1,613.33 |
| 2001-01-11 | 4,740 | 4,850 | 4,700 | 4,770 | 2,460,000 | 1,590 |
| 2001-01-10 | 4,620 | 4,710 | 4,530 | 4,530 | 1,899,000 | 1,510 |
| 2001-01-09 | 4,880 | 4,880 | 4,700 | 4,810 | 2,494,000 | 1,603.33 |
| 2001-01-05 | 4,600 | 5,010 | 4,600 | 4,870 | 3,109,000 | 1,623.33 |
| 2001-01-04 | 4,680 | 4,680 | 4,470 | 4,560 | 1,341,000 | 1,520 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
