4911 (株)資生堂 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 | 1,214 | 1,225 | 1,201 | 1,211 | 384,000 | 1,211 |
| 2001-12-27 | 1,175 | 1,195 | 1,175 | 1,195 | 425,000 | 1,195 |
| 2001-12-26 | 1,200 | 1,200 | 1,171 | 1,172 | 486,000 | 1,172 |
| 2001-12-25 | 1,220 | 1,225 | 1,186 | 1,197 | 980,000 | 1,197 |
| 2001-12-21 | 1,177 | 1,200 | 1,161 | 1,200 | 838,000 | 1,200 |
| 2001-12-20 | 1,175 | 1,190 | 1,151 | 1,180 | 1,895,000 | 1,180 |
| 2001-12-19 | 1,170 | 1,180 | 1,157 | 1,172 | 1,171,000 | 1,172 |
| 2001-12-18 | 1,165 | 1,198 | 1,165 | 1,179 | 1,022,000 | 1,179 |
| 2001-12-17 | 1,191 | 1,193 | 1,157 | 1,165 | 830,000 | 1,165 |
| 2001-12-14 | 1,167 | 1,229 | 1,136 | 1,214 | 5,709,000 | 1,214 |
| 2001-12-13 | 1,210 | 1,225 | 1,187 | 1,187 | 1,015,000 | 1,187 |
| 2001-12-12 | 1,226 | 1,236 | 1,191 | 1,199 | 2,429,000 | 1,199 |
| 2001-12-11 | 1,241 | 1,264 | 1,231 | 1,232 | 507,000 | 1,232 |
| 2001-12-10 | 1,251 | 1,265 | 1,250 | 1,250 | 778,000 | 1,250 |
| 2001-12-07 | 1,256 | 1,280 | 1,256 | 1,267 | 1,285,000 | 1,267 |
| 2001-12-06 | 1,297 | 1,316 | 1,272 | 1,272 | 1,833,000 | 1,272 |
| 2001-12-05 | 1,277 | 1,294 | 1,273 | 1,285 | 1,866,000 | 1,285 |
| 2001-12-04 | 1,239 | 1,274 | 1,238 | 1,259 | 1,267,000 | 1,259 |
| 2001-12-03 | 1,202 | 1,236 | 1,198 | 1,222 | 977,000 | 1,222 |
| 2001-11-30 | 1,237 | 1,244 | 1,178 | 1,194 | 1,602,000 | 1,194 |
| 2001-11-29 | 1,230 | 1,273 | 1,220 | 1,266 | 927,000 | 1,266 |
| 2001-11-28 | 1,221 | 1,250 | 1,221 | 1,230 | 564,000 | 1,230 |
| 2001-11-27 | 1,270 | 1,285 | 1,240 | 1,241 | 901,000 | 1,241 |
| 2001-11-26 | 1,259 | 1,285 | 1,254 | 1,285 | 1,057,000 | 1,285 |
| 2001-11-22 | 1,248 | 1,250 | 1,233 | 1,244 | 602,000 | 1,244 |
| 2001-11-21 | 1,229 | 1,253 | 1,229 | 1,251 | 673,000 | 1,251 |
| 2001-11-20 | 1,225 | 1,244 | 1,216 | 1,229 | 1,212,000 | 1,229 |
| 2001-11-19 | 1,245 | 1,246 | 1,215 | 1,215 | 1,377,000 | 1,215 |
| 2001-11-16 | 1,249 | 1,264 | 1,245 | 1,245 | 1,222,000 | 1,245 |
| 2001-11-15 | 1,242 | 1,269 | 1,242 | 1,269 | 972,000 | 1,269 |
| 2001-11-14 | 1,256 | 1,264 | 1,241 | 1,247 | 1,115,000 | 1,247 |
| 2001-11-13 | 1,279 | 1,279 | 1,258 | 1,264 | 1,084,000 | 1,264 |
| 2001-11-12 | 1,289 | 1,295 | 1,277 | 1,281 | 1,006,000 | 1,281 |
| 2001-11-09 | 1,286 | 1,291 | 1,283 | 1,284 | 1,405,000 | 1,284 |
| 2001-11-08 | 1,288 | 1,295 | 1,283 | 1,289 | 1,642,000 | 1,289 |
| 2001-11-07 | 1,279 | 1,294 | 1,274 | 1,282 | 3,415,000 | 1,282 |
| 2001-11-06 | 1,240 | 1,275 | 1,222 | 1,268 | 1,659,000 | 1,268 |
| 2001-11-05 | 1,220 | 1,240 | 1,216 | 1,240 | 557,000 | 1,240 |
| 2001-11-02 | 1,214 | 1,228 | 1,204 | 1,220 | 535,000 | 1,220 |
| 2001-11-01 | 1,229 | 1,229 | 1,201 | 1,214 | 333,000 | 1,214 |
| 2001-10-31 | 1,206 | 1,235 | 1,206 | 1,211 | 839,000 | 1,211 |
| 2001-10-30 | 1,231 | 1,240 | 1,199 | 1,224 | 811,000 | 1,224 |
| 2001-10-29 | 1,213 | 1,223 | 1,210 | 1,211 | 493,000 | 1,211 |
| 2001-10-26 | 1,239 | 1,242 | 1,217 | 1,230 | 623,000 | 1,230 |
| 2001-10-25 | 1,234 | 1,250 | 1,230 | 1,244 | 1,023,000 | 1,244 |
| 2001-10-24 | 1,199 | 1,225 | 1,190 | 1,204 | 1,015,000 | 1,204 |
| 2001-10-23 | 1,190 | 1,200 | 1,173 | 1,199 | 1,300,000 | 1,199 |
| 2001-10-22 | 1,187 | 1,205 | 1,181 | 1,189 | 1,002,000 | 1,189 |
| 2001-10-19 | 1,215 | 1,222 | 1,196 | 1,207 | 666,000 | 1,207 |
| 2001-10-18 | 1,214 | 1,238 | 1,214 | 1,232 | 994,000 | 1,232 |
| 2001-10-17 | 1,238 | 1,238 | 1,202 | 1,215 | 722,000 | 1,215 |
| 2001-10-16 | 1,225 | 1,245 | 1,206 | 1,240 | 788,000 | 1,240 |
| 2001-10-15 | 1,208 | 1,234 | 1,208 | 1,213 | 844,000 | 1,213 |
| 2001-10-12 | 1,249 | 1,249 | 1,177 | 1,228 | 1,726,000 | 1,228 |
| 2001-10-11 | 1,210 | 1,235 | 1,202 | 1,230 | 1,742,000 | 1,230 |
| 2001-10-10 | 1,166 | 1,213 | 1,162 | 1,200 | 2,257,000 | 1,200 |
| 2001-10-09 | 1,145 | 1,153 | 1,140 | 1,146 | 1,146,000 | 1,146 |
| 2001-10-05 | 1,151 | 1,156 | 1,135 | 1,145 | 1,000,000 | 1,145 |
| 2001-10-04 | 1,185 | 1,195 | 1,161 | 1,165 | 1,420,000 | 1,165 |
| 2001-10-03 | 1,172 | 1,205 | 1,154 | 1,185 | 2,464,000 | 1,185 |
| 2001-10-02 | 1,145 | 1,178 | 1,137 | 1,170 | 3,223,000 | 1,170 |
| 2001-10-01 | 1,050 | 1,111 | 1,047 | 1,108 | 2,273,000 | 1,108 |
| 2001-09-28 | 1,028 | 1,051 | 1,024 | 1,026 | 832,000 | 1,026 |
| 2001-09-27 | 1,045 | 1,055 | 1,030 | 1,040 | 591,000 | 1,040 |
| 2001-09-26 | 1,050 | 1,056 | 1,041 | 1,051 | 657,000 | 1,051 |
| 2001-09-25 | 1,040 | 1,049 | 1,033 | 1,040 | 926,000 | 1,040 |
| 2001-09-21 | 1,065 | 1,065 | 1,013 | 1,017 | 1,001,000 | 1,017 |
| 2001-09-20 | 1,040 | 1,060 | 1,031 | 1,045 | 681,000 | 1,045 |
| 2001-09-19 | 1,050 | 1,070 | 1,042 | 1,049 | 991,000 | 1,049 |
| 2001-09-18 | 1,041 | 1,073 | 1,041 | 1,058 | 760,000 | 1,058 |
| 2001-09-17 | 1,032 | 1,034 | 1,002 | 1,021 | 972,000 | 1,021 |
| 2001-09-14 | 1,041 | 1,114 | 1,040 | 1,109 | 1,584,000 | 1,109 |
| 2001-09-13 | 1,037 | 1,060 | 1,026 | 1,045 | 669,000 | 1,045 |
| 2001-09-12 | 1,035 | 1,055 | 1,020 | 1,037 | 629,000 | 1,037 |
| 2001-09-11 | 1,088 | 1,101 | 1,073 | 1,095 | 731,000 | 1,095 |
| 2001-09-10 | 1,066 | 1,088 | 1,047 | 1,068 | 1,129,000 | 1,068 |
| 2001-09-07 | 1,109 | 1,109 | 1,080 | 1,090 | 1,074,000 | 1,090 |
| 2001-09-06 | 1,128 | 1,130 | 1,099 | 1,115 | 577,000 | 1,115 |
| 2001-09-05 | 1,105 | 1,127 | 1,099 | 1,120 | 538,000 | 1,120 |
| 2001-09-04 | 1,102 | 1,135 | 1,076 | 1,121 | 789,000 | 1,121 |
| 2001-09-03 | 1,140 | 1,140 | 1,098 | 1,103 | 832,000 | 1,103 |
| 2001-08-31 | 1,125 | 1,141 | 1,124 | 1,129 | 1,184,000 | 1,129 |
| 2001-08-30 | 1,120 | 1,145 | 1,075 | 1,145 | 916,000 | 1,145 |
| 2001-08-29 | 1,126 | 1,143 | 1,125 | 1,131 | 626,000 | 1,131 |
| 2001-08-28 | 1,131 | 1,144 | 1,131 | 1,144 | 613,000 | 1,144 |
| 2001-08-27 | 1,167 | 1,167 | 1,145 | 1,145 | 280,000 | 1,145 |
| 2001-08-24 | 1,163 | 1,168 | 1,145 | 1,147 | 484,000 | 1,147 |
| 2001-08-23 | 1,162 | 1,175 | 1,152 | 1,163 | 501,000 | 1,163 |
| 2001-08-22 | 1,131 | 1,169 | 1,131 | 1,161 | 336,000 | 1,161 |
| 2001-08-21 | 1,157 | 1,163 | 1,146 | 1,151 | 432,000 | 1,151 |
| 2001-08-20 | 1,150 | 1,157 | 1,138 | 1,146 | 502,000 | 1,146 |
| 2001-08-17 | 1,172 | 1,172 | 1,142 | 1,150 | 404,000 | 1,150 |
| 2001-08-16 | 1,136 | 1,170 | 1,136 | 1,152 | 755,000 | 1,152 |
| 2001-08-15 | 1,183 | 1,184 | 1,155 | 1,164 | 574,000 | 1,164 |
| 2001-08-14 | 1,152 | 1,190 | 1,150 | 1,178 | 811,000 | 1,178 |
| 2001-08-13 | 1,132 | 1,146 | 1,125 | 1,140 | 607,000 | 1,140 |
| 2001-08-10 | 1,132 | 1,150 | 1,125 | 1,136 | 1,049,000 | 1,136 |
| 2001-08-09 | 1,150 | 1,157 | 1,131 | 1,132 | 645,000 | 1,132 |
| 2001-08-08 | 1,164 | 1,170 | 1,152 | 1,152 | 292,000 | 1,152 |
| 2001-08-07 | 1,170 | 1,188 | 1,164 | 1,174 | 727,000 | 1,174 |
| 2001-08-06 | 1,180 | 1,194 | 1,166 | 1,170 | 1,539,000 | 1,170 |
| 2001-08-03 | 1,199 | 1,217 | 1,194 | 1,210 | 1,507,000 | 1,210 |
| 2001-08-02 | 1,211 | 1,211 | 1,188 | 1,193 | 2,244,000 | 1,193 |
| 2001-08-01 | 1,152 | 1,173 | 1,143 | 1,171 | 896,000 | 1,171 |
| 2001-07-31 | 1,175 | 1,180 | 1,160 | 1,172 | 1,215,000 | 1,172 |
| 2001-07-30 | 1,158 | 1,158 | 1,140 | 1,152 | 996,000 | 1,152 |
| 2001-07-27 | 1,125 | 1,145 | 1,124 | 1,138 | 741,000 | 1,138 |
| 2001-07-26 | 1,130 | 1,130 | 1,110 | 1,123 | 297,000 | 1,123 |
| 2001-07-25 | 1,137 | 1,137 | 1,105 | 1,116 | 1,582,000 | 1,116 |
| 2001-07-24 | 1,113 | 1,120 | 1,107 | 1,117 | 957,000 | 1,117 |
| 2001-07-23 | 1,120 | 1,120 | 1,101 | 1,112 | 765,000 | 1,112 |
| 2001-07-19 | 1,130 | 1,134 | 1,122 | 1,132 | 973,000 | 1,132 |
| 2001-07-18 | 1,155 | 1,156 | 1,134 | 1,148 | 3,061,000 | 1,148 |
| 2001-07-17 | 1,120 | 1,130 | 1,112 | 1,115 | 1,511,000 | 1,115 |
| 2001-07-16 | 1,097 | 1,106 | 1,091 | 1,105 | 853,000 | 1,105 |
| 2001-07-13 | 1,088 | 1,089 | 1,075 | 1,085 | 1,562,000 | 1,085 |
| 2001-07-12 | 1,080 | 1,091 | 1,080 | 1,088 | 1,013,000 | 1,088 |
| 2001-07-11 | 1,075 | 1,080 | 1,062 | 1,071 | 1,094,000 | 1,071 |
| 2001-07-10 | 1,080 | 1,081 | 1,065 | 1,070 | 958,000 | 1,070 |
| 2001-07-09 | 1,064 | 1,075 | 1,034 | 1,046 | 2,526,000 | 1,046 |
| 2001-07-06 | 1,120 | 1,120 | 1,103 | 1,104 | 882,000 | 1,104 |
| 2001-07-05 | 1,124 | 1,133 | 1,120 | 1,131 | 449,000 | 1,131 |
| 2001-07-04 | 1,150 | 1,160 | 1,120 | 1,133 | 1,661,000 | 1,133 |
| 2001-07-03 | 1,189 | 1,190 | 1,173 | 1,188 | 816,000 | 1,188 |
| 2001-07-02 | 1,150 | 1,164 | 1,135 | 1,150 | 929,000 | 1,150 |
| 2001-06-29 | 1,160 | 1,174 | 1,150 | 1,170 | 734,000 | 1,170 |
| 2001-06-28 | 1,172 | 1,172 | 1,128 | 1,145 | 1,456,000 | 1,145 |
| 2001-06-27 | 1,205 | 1,210 | 1,187 | 1,192 | 347,000 | 1,192 |
| 2001-06-26 | 1,184 | 1,215 | 1,183 | 1,205 | 787,000 | 1,205 |
| 2001-06-25 | 1,177 | 1,185 | 1,160 | 1,179 | 775,000 | 1,179 |
| 2001-06-22 | 1,185 | 1,196 | 1,156 | 1,169 | 850,000 | 1,169 |
| 2001-06-21 | 1,185 | 1,194 | 1,166 | 1,190 | 981,000 | 1,190 |
| 2001-06-20 | 1,172 | 1,204 | 1,164 | 1,196 | 1,184,000 | 1,196 |
| 2001-06-19 | 1,167 | 1,188 | 1,152 | 1,153 | 1,290,000 | 1,153 |
| 2001-06-18 | 1,153 | 1,168 | 1,135 | 1,152 | 828,000 | 1,152 |
| 2001-06-15 | 1,143 | 1,145 | 1,113 | 1,133 | 1,106,000 | 1,133 |
| 2001-06-14 | 1,150 | 1,150 | 1,141 | 1,145 | 372,000 | 1,145 |
| 2001-06-13 | 1,150 | 1,151 | 1,141 | 1,141 | 1,025,000 | 1,141 |
| 2001-06-12 | 1,144 | 1,150 | 1,141 | 1,144 | 860,000 | 1,144 |
| 2001-06-11 | 1,150 | 1,160 | 1,144 | 1,144 | 1,097,000 | 1,144 |
| 2001-06-08 | 1,150 | 1,174 | 1,138 | 1,167 | 4,044,000 | 1,167 |
| 2001-06-07 | 1,155 | 1,175 | 1,150 | 1,160 | 1,446,000 | 1,160 |
| 2001-06-06 | 1,175 | 1,185 | 1,161 | 1,163 | 938,000 | 1,163 |
| 2001-06-05 | 1,200 | 1,200 | 1,165 | 1,188 | 730,000 | 1,188 |
| 2001-06-04 | 1,200 | 1,200 | 1,182 | 1,200 | 576,000 | 1,200 |
| 2001-06-01 | 1,190 | 1,207 | 1,189 | 1,206 | 532,000 | 1,206 |
| 2001-05-31 | 1,200 | 1,210 | 1,195 | 1,200 | 606,000 | 1,200 |
| 2001-05-30 | 1,205 | 1,216 | 1,196 | 1,200 | 781,000 | 1,200 |
| 2001-05-29 | 1,188 | 1,195 | 1,184 | 1,191 | 615,000 | 1,191 |
| 2001-05-28 | 1,197 | 1,198 | 1,180 | 1,185 | 769,000 | 1,185 |
| 2001-05-25 | 1,206 | 1,210 | 1,175 | 1,177 | 1,358,000 | 1,177 |
| 2001-05-24 | 1,212 | 1,215 | 1,202 | 1,211 | 773,000 | 1,211 |
| 2001-05-23 | 1,220 | 1,234 | 1,211 | 1,222 | 728,000 | 1,222 |
| 2001-05-22 | 1,259 | 1,270 | 1,232 | 1,235 | 683,000 | 1,235 |
| 2001-05-21 | 1,225 | 1,264 | 1,225 | 1,254 | 658,000 | 1,254 |
| 2001-05-18 | 1,240 | 1,244 | 1,225 | 1,225 | 984,000 | 1,225 |
| 2001-05-17 | 1,256 | 1,260 | 1,244 | 1,244 | 751,000 | 1,244 |
| 2001-05-16 | 1,260 | 1,276 | 1,235 | 1,236 | 864,000 | 1,236 |
| 2001-05-15 | 1,255 | 1,279 | 1,249 | 1,279 | 895,000 | 1,279 |
| 2001-05-14 | 1,300 | 1,300 | 1,264 | 1,274 | 805,000 | 1,274 |
| 2001-05-11 | 1,271 | 1,290 | 1,265 | 1,280 | 1,172,000 | 1,280 |
| 2001-05-10 | 1,270 | 1,295 | 1,230 | 1,231 | 2,177,000 | 1,231 |
| 2001-05-09 | 1,259 | 1,259 | 1,220 | 1,238 | 2,939,000 | 1,238 |
| 2001-05-08 | 1,341 | 1,355 | 1,252 | 1,279 | 2,299,000 | 1,279 |
| 2001-05-07 | 1,332 | 1,356 | 1,310 | 1,341 | 613,000 | 1,341 |
| 2001-05-02 | 1,398 | 1,398 | 1,370 | 1,372 | 722,000 | 1,372 |
| 2001-05-01 | 1,390 | 1,404 | 1,390 | 1,399 | 867,000 | 1,399 |
| 2001-04-27 | 1,340 | 1,379 | 1,325 | 1,376 | 852,000 | 1,376 |
| 2001-04-26 | 1,320 | 1,345 | 1,318 | 1,320 | 799,000 | 1,320 |
| 2001-04-25 | 1,349 | 1,355 | 1,330 | 1,334 | 678,000 | 1,334 |
| 2001-04-24 | 1,320 | 1,338 | 1,291 | 1,337 | 375,000 | 1,337 |
| 2001-04-23 | 1,330 | 1,340 | 1,307 | 1,320 | 949,000 | 1,320 |
| 2001-04-20 | 1,309 | 1,325 | 1,295 | 1,317 | 924,000 | 1,317 |
| 2001-04-19 | 1,295 | 1,320 | 1,295 | 1,311 | 1,601,000 | 1,311 |
| 2001-04-18 | 1,253 | 1,288 | 1,253 | 1,286 | 1,043,000 | 1,286 |
| 2001-04-17 | 1,255 | 1,256 | 1,223 | 1,229 | 626,000 | 1,229 |
| 2001-04-16 | 1,262 | 1,289 | 1,252 | 1,260 | 379,000 | 1,260 |
| 2001-04-13 | 1,238 | 1,265 | 1,223 | 1,255 | 924,000 | 1,255 |
| 2001-04-12 | 1,229 | 1,235 | 1,209 | 1,218 | 796,000 | 1,218 |
| 2001-04-11 | 1,244 | 1,259 | 1,214 | 1,249 | 698,000 | 1,249 |
| 2001-04-10 | 1,235 | 1,235 | 1,212 | 1,227 | 621,000 | 1,227 |
| 2001-04-09 | 1,244 | 1,244 | 1,210 | 1,215 | 714,000 | 1,215 |
| 2001-04-06 | 1,266 | 1,270 | 1,223 | 1,234 | 657,000 | 1,234 |
| 2001-04-05 | 1,284 | 1,288 | 1,260 | 1,265 | 364,000 | 1,265 |
| 2001-04-04 | 1,273 | 1,290 | 1,252 | 1,290 | 797,000 | 1,290 |
| 2001-04-03 | 1,252 | 1,291 | 1,223 | 1,258 | 1,174,000 | 1,258 |
| 2001-04-02 | 1,250 | 1,257 | 1,210 | 1,210 | 859,000 | 1,210 |
| 2001-03-30 | 1,260 | 1,278 | 1,232 | 1,241 | 1,038,000 | 1,241 |
| 2001-03-29 | 1,259 | 1,266 | 1,206 | 1,206 | 807,000 | 1,206 |
| 2001-03-28 | 1,245 | 1,279 | 1,231 | 1,269 | 961,000 | 1,269 |
| 2001-03-27 | 1,236 | 1,240 | 1,216 | 1,237 | 831,000 | 1,237 |
| 2001-03-26 | 1,210 | 1,247 | 1,198 | 1,247 | 1,278,000 | 1,247 |
| 2001-03-23 | 1,226 | 1,240 | 1,209 | 1,219 | 859,000 | 1,219 |
| 2001-03-22 | 1,235 | 1,260 | 1,201 | 1,206 | 1,151,000 | 1,206 |
| 2001-03-21 | 1,205 | 1,319 | 1,204 | 1,315 | 1,302,000 | 1,315 |
| 2001-03-19 | 1,230 | 1,255 | 1,210 | 1,225 | 594,000 | 1,225 |
| 2001-03-16 | 1,200 | 1,235 | 1,200 | 1,200 | 1,448,000 | 1,200 |
| 2001-03-15 | 1,160 | 1,210 | 1,159 | 1,209 | 1,060,000 | 1,209 |
| 2001-03-14 | 1,170 | 1,185 | 1,155 | 1,177 | 1,044,000 | 1,177 |
| 2001-03-13 | 1,171 | 1,180 | 1,164 | 1,173 | 1,189,000 | 1,173 |
| 2001-03-12 | 1,200 | 1,205 | 1,171 | 1,171 | 1,608,000 | 1,171 |
| 2001-03-09 | 1,200 | 1,210 | 1,197 | 1,200 | 3,994,000 | 1,200 |
| 2001-03-08 | 1,183 | 1,199 | 1,175 | 1,181 | 1,196,000 | 1,181 |
| 2001-03-07 | 1,205 | 1,215 | 1,162 | 1,203 | 944,000 | 1,203 |
| 2001-03-06 | 1,190 | 1,212 | 1,170 | 1,205 | 752,000 | 1,205 |
| 2001-03-05 | 1,208 | 1,217 | 1,195 | 1,210 | 1,138,000 | 1,210 |
| 2001-03-02 | 1,180 | 1,185 | 1,150 | 1,150 | 812,000 | 1,150 |
| 2001-03-01 | 1,171 | 1,180 | 1,151 | 1,160 | 877,000 | 1,160 |
| 2001-02-28 | 1,201 | 1,212 | 1,156 | 1,171 | 1,070,000 | 1,171 |
| 2001-02-27 | 1,199 | 1,219 | 1,191 | 1,191 | 1,073,000 | 1,191 |
| 2001-02-26 | 1,160 | 1,190 | 1,154 | 1,189 | 630,000 | 1,189 |
| 2001-02-23 | 1,150 | 1,160 | 1,141 | 1,160 | 837,000 | 1,160 |
| 2001-02-22 | 1,143 | 1,155 | 1,133 | 1,150 | 609,000 | 1,150 |
| 2001-02-21 | 1,149 | 1,151 | 1,130 | 1,145 | 638,000 | 1,145 |
| 2001-02-20 | 1,133 | 1,143 | 1,120 | 1,129 | 492,000 | 1,129 |
| 2001-02-19 | 1,120 | 1,128 | 1,111 | 1,113 | 554,000 | 1,113 |
| 2001-02-16 | 1,153 | 1,153 | 1,130 | 1,132 | 642,000 | 1,132 |
| 2001-02-15 | 1,155 | 1,158 | 1,145 | 1,153 | 794,000 | 1,153 |
| 2001-02-14 | 1,150 | 1,160 | 1,125 | 1,155 | 1,077,000 | 1,155 |
| 2001-02-13 | 1,120 | 1,151 | 1,105 | 1,145 | 1,661,000 | 1,145 |
| 2001-02-09 | 1,081 | 1,110 | 1,081 | 1,090 | 1,696,000 | 1,090 |
| 2001-02-08 | 1,076 | 1,101 | 1,075 | 1,099 | 1,475,000 | 1,099 |
| 2001-02-07 | 1,095 | 1,113 | 1,066 | 1,113 | 2,286,000 | 1,113 |
| 2001-02-06 | 1,195 | 1,195 | 1,172 | 1,175 | 709,000 | 1,175 |
| 2001-02-05 | 1,220 | 1,230 | 1,192 | 1,198 | 415,000 | 1,198 |
| 2001-02-02 | 1,221 | 1,240 | 1,221 | 1,221 | 633,000 | 1,221 |
| 2001-02-01 | 1,225 | 1,247 | 1,221 | 1,221 | 813,000 | 1,221 |
| 2001-01-31 | 1,222 | 1,228 | 1,215 | 1,225 | 373,000 | 1,225 |
| 2001-01-30 | 1,246 | 1,246 | 1,211 | 1,221 | 494,000 | 1,221 |
| 2001-01-29 | 1,230 | 1,249 | 1,230 | 1,246 | 384,000 | 1,246 |
| 2001-01-26 | 1,230 | 1,240 | 1,225 | 1,240 | 240,000 | 1,240 |
| 2001-01-25 | 1,239 | 1,240 | 1,225 | 1,233 | 492,000 | 1,233 |
| 2001-01-24 | 1,244 | 1,249 | 1,219 | 1,239 | 603,000 | 1,239 |
| 2001-01-23 | 1,201 | 1,245 | 1,201 | 1,245 | 636,000 | 1,245 |
| 2001-01-22 | 1,205 | 1,230 | 1,197 | 1,218 | 688,000 | 1,218 |
| 2001-01-19 | 1,191 | 1,205 | 1,185 | 1,185 | 701,000 | 1,185 |
| 2001-01-18 | 1,177 | 1,190 | 1,162 | 1,176 | 885,000 | 1,176 |
| 2001-01-17 | 1,175 | 1,180 | 1,165 | 1,180 | 505,000 | 1,180 |
| 2001-01-16 | 1,182 | 1,182 | 1,156 | 1,165 | 613,000 | 1,165 |
| 2001-01-15 | 1,190 | 1,202 | 1,163 | 1,165 | 1,045,000 | 1,165 |
| 2001-01-12 | 1,184 | 1,190 | 1,170 | 1,182 | 1,633,000 | 1,182 |
| 2001-01-11 | 1,200 | 1,207 | 1,170 | 1,178 | 690,000 | 1,178 |
| 2001-01-10 | 1,215 | 1,215 | 1,180 | 1,192 | 878,000 | 1,192 |
| 2001-01-09 | 1,201 | 1,205 | 1,164 | 1,175 | 1,457,000 | 1,175 |
| 2001-01-05 | 1,230 | 1,230 | 1,191 | 1,210 | 4,054,000 | 1,210 |
| 2001-01-04 | 1,295 | 1,295 | 1,250 | 1,264 | 845,000 | 1,264 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
