5108 (株)ブリヂストン 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 | 1,380 | 1,387 | 1,367 | 1,387 | 938,000 | 1,387 |
| 2001-12-27 | 1,360 | 1,374 | 1,360 | 1,374 | 1,602,000 | 1,374 |
| 2001-12-26 | 1,357 | 1,374 | 1,357 | 1,363 | 970,000 | 1,363 |
| 2001-12-25 | 1,374 | 1,374 | 1,357 | 1,362 | 1,083,000 | 1,362 |
| 2001-12-21 | 1,356 | 1,376 | 1,346 | 1,375 | 1,429,000 | 1,375 |
| 2001-12-20 | 1,365 | 1,379 | 1,350 | 1,376 | 1,491,000 | 1,376 |
| 2001-12-19 | 1,379 | 1,380 | 1,340 | 1,368 | 1,183,000 | 1,368 |
| 2001-12-18 | 1,393 | 1,403 | 1,350 | 1,368 | 3,146,000 | 1,368 |
| 2001-12-17 | 1,388 | 1,405 | 1,366 | 1,366 | 2,633,000 | 1,366 |
| 2001-12-14 | 1,370 | 1,389 | 1,357 | 1,373 | 5,723,000 | 1,373 |
| 2001-12-13 | 1,360 | 1,364 | 1,340 | 1,344 | 1,908,000 | 1,344 |
| 2001-12-12 | 1,335 | 1,369 | 1,335 | 1,366 | 2,483,000 | 1,366 |
| 2001-12-11 | 1,324 | 1,341 | 1,315 | 1,315 | 2,247,000 | 1,315 |
| 2001-12-10 | 1,299 | 1,351 | 1,299 | 1,330 | 1,452,000 | 1,330 |
| 2001-12-07 | 1,349 | 1,352 | 1,305 | 1,339 | 1,956,000 | 1,339 |
| 2001-12-06 | 1,357 | 1,365 | 1,327 | 1,352 | 3,286,000 | 1,352 |
| 2001-12-05 | 1,271 | 1,297 | 1,270 | 1,297 | 2,757,000 | 1,297 |
| 2001-12-04 | 1,326 | 1,326 | 1,261 | 1,301 | 3,790,000 | 1,301 |
| 2001-12-03 | 1,355 | 1,367 | 1,306 | 1,306 | 2,081,000 | 1,306 |
| 2001-11-30 | 1,311 | 1,370 | 1,300 | 1,370 | 3,103,000 | 1,370 |
| 2001-11-29 | 1,328 | 1,359 | 1,327 | 1,327 | 2,877,000 | 1,327 |
| 2001-11-28 | 1,379 | 1,397 | 1,379 | 1,388 | 1,591,000 | 1,388 |
| 2001-11-27 | 1,371 | 1,397 | 1,361 | 1,389 | 1,961,000 | 1,389 |
| 2001-11-26 | 1,333 | 1,385 | 1,330 | 1,375 | 2,148,000 | 1,375 |
| 2001-11-22 | 1,341 | 1,356 | 1,335 | 1,353 | 1,170,000 | 1,353 |
| 2001-11-21 | 1,330 | 1,368 | 1,329 | 1,356 | 2,123,000 | 1,356 |
| 2001-11-20 | 1,342 | 1,357 | 1,301 | 1,330 | 2,096,000 | 1,330 |
| 2001-11-19 | 1,326 | 1,368 | 1,312 | 1,358 | 3,554,000 | 1,358 |
| 2001-11-16 | 1,232 | 1,330 | 1,232 | 1,286 | 3,823,000 | 1,286 |
| 2001-11-15 | 1,265 | 1,294 | 1,171 | 1,230 | 5,857,000 | 1,230 |
| 2001-11-14 | 1,293 | 1,299 | 1,266 | 1,272 | 1,458,000 | 1,272 |
| 2001-11-13 | 1,306 | 1,306 | 1,265 | 1,273 | 3,042,000 | 1,273 |
| 2001-11-12 | 1,345 | 1,360 | 1,326 | 1,326 | 1,119,000 | 1,326 |
| 2001-11-09 | 1,348 | 1,358 | 1,335 | 1,355 | 2,299,000 | 1,355 |
| 2001-11-08 | 1,300 | 1,365 | 1,300 | 1,348 | 3,789,000 | 1,348 |
| 2001-11-07 | 1,317 | 1,338 | 1,300 | 1,300 | 4,247,000 | 1,300 |
| 2001-11-06 | 1,300 | 1,315 | 1,296 | 1,306 | 2,425,000 | 1,306 |
| 2001-11-05 | 1,278 | 1,289 | 1,253 | 1,289 | 1,858,000 | 1,289 |
| 2001-11-02 | 1,310 | 1,317 | 1,256 | 1,280 | 3,363,000 | 1,280 |
| 2001-11-01 | 1,250 | 1,324 | 1,230 | 1,297 | 10,334,000 | 1,297 |
| 2001-10-31 | 1,140 | 1,160 | 1,130 | 1,154 | 1,358,000 | 1,154 |
| 2001-10-30 | 1,152 | 1,169 | 1,152 | 1,160 | 1,655,000 | 1,160 |
| 2001-10-29 | 1,184 | 1,209 | 1,175 | 1,199 | 1,181,000 | 1,199 |
| 2001-10-26 | 1,195 | 1,218 | 1,159 | 1,179 | 2,091,000 | 1,179 |
| 2001-10-25 | 1,241 | 1,258 | 1,190 | 1,215 | 1,748,000 | 1,215 |
| 2001-10-24 | 1,235 | 1,242 | 1,224 | 1,240 | 1,369,000 | 1,240 |
| 2001-10-23 | 1,241 | 1,255 | 1,230 | 1,245 | 2,657,000 | 1,245 |
| 2001-10-22 | 1,216 | 1,226 | 1,201 | 1,221 | 1,035,000 | 1,221 |
| 2001-10-19 | 1,229 | 1,240 | 1,216 | 1,216 | 2,410,000 | 1,216 |
| 2001-10-18 | 1,189 | 1,205 | 1,186 | 1,192 | 1,853,000 | 1,192 |
| 2001-10-17 | 1,200 | 1,248 | 1,200 | 1,209 | 4,751,000 | 1,209 |
| 2001-10-16 | 1,122 | 1,195 | 1,122 | 1,176 | 2,708,000 | 1,176 |
| 2001-10-15 | 1,150 | 1,160 | 1,116 | 1,118 | 2,211,000 | 1,118 |
| 2001-10-12 | 1,161 | 1,215 | 1,150 | 1,185 | 7,409,000 | 1,185 |
| 2001-10-11 | 1,122 | 1,133 | 1,089 | 1,119 | 7,712,000 | 1,119 |
| 2001-10-10 | 1,115 | 1,153 | 1,106 | 1,122 | 15,219,000 | 1,122 |
| 2001-10-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,386,000 | 1,080 |
| 2001-10-05 | 927 | 985 | 900 | 980 | 4,262,000 | 980 |
| 2001-10-04 | 954 | 957 | 929 | 937 | 1,195,000 | 937 |
| 2001-10-03 | 929 | 948 | 927 | 931 | 2,977,000 | 931 |
| 2001-10-02 | 877 | 919 | 862 | 919 | 2,087,000 | 919 |
| 2001-10-01 | 817 | 900 | 815 | 887 | 2,125,000 | 887 |
| 2001-09-28 | 832 | 839 | 810 | 831 | 2,506,000 | 831 |
| 2001-09-27 | 840 | 840 | 815 | 831 | 1,337,000 | 831 |
| 2001-09-26 | 852 | 863 | 833 | 847 | 1,712,000 | 847 |
| 2001-09-25 | 850 | 857 | 822 | 842 | 1,767,000 | 842 |
| 2001-09-21 | 826 | 834 | 804 | 825 | 3,641,000 | 825 |
| 2001-09-20 | 875 | 875 | 847 | 854 | 3,327,000 | 854 |
| 2001-09-19 | 870 | 891 | 861 | 889 | 2,454,000 | 889 |
| 2001-09-18 | 830 | 854 | 824 | 850 | 3,516,000 | 850 |
| 2001-09-17 | 870 | 879 | 800 | 820 | 3,753,000 | 820 |
| 2001-09-14 | 860 | 919 | 855 | 890 | 3,364,000 | 890 |
| 2001-09-13 | 896 | 905 | 866 | 870 | 3,044,000 | 870 |
| 2001-09-12 | 916 | 926 | 916 | 916 | 1,296,000 | 916 |
| 2001-09-11 | 965 | 972 | 954 | 966 | 1,352,000 | 966 |
| 2001-09-10 | 978 | 985 | 970 | 970 | 1,300,000 | 970 |
| 2001-09-07 | 1,010 | 1,010 | 994 | 998 | 990,000 | 998 |
| 2001-09-06 | 985 | 1,020 | 985 | 1,014 | 1,104,000 | 1,014 |
| 2001-09-05 | 981 | 998 | 971 | 985 | 1,257,000 | 985 |
| 2001-09-04 | 990 | 1,000 | 965 | 988 | 2,055,000 | 988 |
| 2001-09-03 | 1,006 | 1,007 | 993 | 993 | 1,291,000 | 993 |
| 2001-08-31 | 1,001 | 1,008 | 998 | 1,003 | 1,401,000 | 1,003 |
| 2001-08-30 | 1,010 | 1,016 | 999 | 1,014 | 1,199,000 | 1,014 |
| 2001-08-29 | 1,040 | 1,043 | 1,008 | 1,015 | 900,000 | 1,015 |
| 2001-08-28 | 1,063 | 1,079 | 1,039 | 1,045 | 2,175,000 | 1,045 |
| 2001-08-27 | 1,066 | 1,096 | 1,024 | 1,043 | 2,488,000 | 1,043 |
| 2001-08-24 | 1,000 | 1,005 | 992 | 996 | 1,372,000 | 996 |
| 2001-08-23 | 1,004 | 1,008 | 996 | 1,000 | 1,205,000 | 1,000 |
| 2001-08-22 | 1,008 | 1,008 | 998 | 1,004 | 1,134,000 | 1,004 |
| 2001-08-21 | 1,010 | 1,013 | 992 | 1,000 | 1,903,000 | 1,000 |
| 2001-08-20 | 1,010 | 1,015 | 1,006 | 1,007 | 919,000 | 1,007 |
| 2001-08-17 | 1,021 | 1,025 | 1,007 | 1,015 | 1,398,000 | 1,015 |
| 2001-08-16 | 1,024 | 1,035 | 1,017 | 1,017 | 1,237,000 | 1,017 |
| 2001-08-15 | 1,010 | 1,046 | 1,010 | 1,035 | 2,354,000 | 1,035 |
| 2001-08-14 | 1,014 | 1,016 | 1,005 | 1,007 | 1,770,000 | 1,007 |
| 2001-08-13 | 1,015 | 1,019 | 1,001 | 1,001 | 1,170,000 | 1,001 |
| 2001-08-10 | 1,005 | 1,029 | 1,000 | 1,000 | 2,501,000 | 1,000 |
| 2001-08-09 | 1,003 | 1,011 | 1,000 | 1,000 | 2,070,000 | 1,000 |
| 2001-08-08 | 1,011 | 1,016 | 1,003 | 1,016 | 1,266,000 | 1,016 |
| 2001-08-07 | 1,003 | 1,019 | 1,003 | 1,016 | 1,277,000 | 1,016 |
| 2001-08-06 | 1,009 | 1,019 | 1,002 | 1,007 | 2,270,000 | 1,007 |
| 2001-08-03 | 1,034 | 1,035 | 1,019 | 1,030 | 1,235,000 | 1,030 |
| 2001-08-02 | 1,029 | 1,054 | 1,028 | 1,038 | 2,367,000 | 1,038 |
| 2001-08-01 | 1,033 | 1,035 | 1,008 | 1,019 | 1,876,000 | 1,019 |
| 2001-07-31 | 1,033 | 1,039 | 1,021 | 1,037 | 1,221,000 | 1,037 |
| 2001-07-30 | 1,050 | 1,050 | 1,005 | 1,013 | 1,532,000 | 1,013 |
| 2001-07-27 | 1,017 | 1,060 | 1,013 | 1,053 | 1,724,000 | 1,053 |
| 2001-07-26 | 1,045 | 1,049 | 1,018 | 1,018 | 1,827,000 | 1,018 |
| 2001-07-25 | 1,043 | 1,050 | 1,023 | 1,043 | 2,691,000 | 1,043 |
| 2001-07-24 | 1,020 | 1,043 | 980 | 1,043 | 11,404,000 | 1,043 |
| 2001-07-23 | 1,073 | 1,073 | 1,073 | 1,073 | 360,000 | 1,073 |
| 2001-07-19 | 1,296 | 1,315 | 1,248 | 1,273 | 3,114,000 | 1,273 |
| 2001-07-18 | 1,375 | 1,378 | 1,350 | 1,356 | 784,000 | 1,356 |
| 2001-07-17 | 1,381 | 1,397 | 1,378 | 1,380 | 859,000 | 1,380 |
| 2001-07-16 | 1,380 | 1,400 | 1,375 | 1,398 | 983,000 | 1,398 |
| 2001-07-13 | 1,360 | 1,384 | 1,360 | 1,380 | 1,473,000 | 1,380 |
| 2001-07-12 | 1,375 | 1,385 | 1,362 | 1,377 | 1,029,000 | 1,377 |
| 2001-07-11 | 1,379 | 1,379 | 1,354 | 1,375 | 1,258,000 | 1,375 |
| 2001-07-10 | 1,399 | 1,400 | 1,369 | 1,399 | 1,547,000 | 1,399 |
| 2001-07-09 | 1,400 | 1,410 | 1,368 | 1,410 | 2,369,000 | 1,410 |
| 2001-07-06 | 1,370 | 1,411 | 1,355 | 1,411 | 5,607,000 | 1,411 |
| 2001-07-05 | 1,342 | 1,367 | 1,321 | 1,367 | 2,579,000 | 1,367 |
| 2001-07-04 | 1,339 | 1,345 | 1,311 | 1,342 | 1,447,000 | 1,342 |
| 2001-07-03 | 1,341 | 1,348 | 1,325 | 1,336 | 2,068,000 | 1,336 |
| 2001-07-02 | 1,320 | 1,323 | 1,296 | 1,321 | 1,440,000 | 1,321 |
| 2001-06-29 | 1,323 | 1,327 | 1,284 | 1,305 | 1,646,000 | 1,305 |
| 2001-06-28 | 1,258 | 1,310 | 1,241 | 1,308 | 5,317,000 | 1,308 |
| 2001-06-27 | 1,317 | 1,330 | 1,298 | 1,298 | 958,000 | 1,298 |
| 2001-06-26 | 1,339 | 1,340 | 1,320 | 1,337 | 1,063,000 | 1,337 |
| 2001-06-25 | 1,325 | 1,344 | 1,315 | 1,343 | 1,627,000 | 1,343 |
| 2001-06-22 | 1,320 | 1,328 | 1,310 | 1,320 | 1,589,000 | 1,320 |
| 2001-06-21 | 1,270 | 1,320 | 1,270 | 1,320 | 1,671,000 | 1,320 |
| 2001-06-20 | 1,262 | 1,280 | 1,255 | 1,263 | 1,098,000 | 1,263 |
| 2001-06-19 | 1,262 | 1,281 | 1,261 | 1,268 | 1,387,000 | 1,268 |
| 2001-06-18 | 1,275 | 1,281 | 1,255 | 1,262 | 1,235,000 | 1,262 |
| 2001-06-15 | 1,284 | 1,309 | 1,273 | 1,285 | 1,563,000 | 1,285 |
| 2001-06-14 | 1,293 | 1,295 | 1,280 | 1,283 | 782,000 | 1,283 |
| 2001-06-13 | 1,272 | 1,285 | 1,265 | 1,266 | 1,005,000 | 1,266 |
| 2001-06-12 | 1,276 | 1,300 | 1,261 | 1,272 | 1,747,000 | 1,272 |
| 2001-06-11 | 1,310 | 1,314 | 1,292 | 1,296 | 918,000 | 1,296 |
| 2001-06-08 | 1,340 | 1,340 | 1,310 | 1,316 | 4,483,000 | 1,316 |
| 2001-06-07 | 1,335 | 1,335 | 1,305 | 1,320 | 1,323,000 | 1,320 |
| 2001-06-06 | 1,344 | 1,365 | 1,325 | 1,342 | 3,505,000 | 1,342 |
| 2001-06-05 | 1,336 | 1,342 | 1,312 | 1,342 | 2,724,000 | 1,342 |
| 2001-06-04 | 1,323 | 1,345 | 1,305 | 1,316 | 2,333,000 | 1,316 |
| 2001-06-01 | 1,292 | 1,315 | 1,282 | 1,303 | 2,153,000 | 1,303 |
| 2001-05-31 | 1,260 | 1,305 | 1,260 | 1,265 | 2,491,000 | 1,265 |
| 2001-05-30 | 1,301 | 1,305 | 1,271 | 1,277 | 2,199,000 | 1,277 |
| 2001-05-29 | 1,320 | 1,325 | 1,305 | 1,315 | 1,815,000 | 1,315 |
| 2001-05-28 | 1,322 | 1,330 | 1,300 | 1,300 | 3,366,000 | 1,300 |
| 2001-05-25 | 1,267 | 1,359 | 1,250 | 1,350 | 6,553,000 | 1,350 |
| 2001-05-24 | 1,250 | 1,268 | 1,230 | 1,247 | 4,196,000 | 1,247 |
| 2001-05-23 | 1,228 | 1,319 | 1,225 | 1,268 | 10,573,000 | 1,268 |
| 2001-05-22 | 1,300 | 1,328 | 1,265 | 1,268 | 11,087,000 | 1,268 |
| 2001-05-21 | 1,395 | 1,408 | 1,374 | 1,399 | 3,169,000 | 1,399 |
| 2001-05-18 | 1,457 | 1,505 | 1,435 | 1,435 | 3,120,000 | 1,435 |
| 2001-05-17 | 1,506 | 1,509 | 1,451 | 1,457 | 1,689,000 | 1,457 |
| 2001-05-16 | 1,478 | 1,503 | 1,477 | 1,486 | 1,154,000 | 1,486 |
| 2001-05-15 | 1,494 | 1,516 | 1,466 | 1,472 | 2,192,000 | 1,472 |
| 2001-05-14 | 1,495 | 1,497 | 1,460 | 1,474 | 2,837,000 | 1,474 |
| 2001-05-11 | 1,520 | 1,550 | 1,512 | 1,516 | 2,673,000 | 1,516 |
| 2001-05-10 | 1,554 | 1,621 | 1,542 | 1,550 | 3,959,000 | 1,550 |
| 2001-05-09 | 1,621 | 1,621 | 1,580 | 1,584 | 3,212,000 | 1,584 |
| 2001-05-08 | 1,616 | 1,670 | 1,603 | 1,658 | 4,032,000 | 1,658 |
| 2001-05-07 | 1,577 | 1,678 | 1,561 | 1,637 | 7,436,000 | 1,637 |
| 2001-05-02 | 1,515 | 1,517 | 1,498 | 1,517 | 4,466,000 | 1,517 |
| 2001-05-01 | 1,448 | 1,499 | 1,446 | 1,499 | 3,990,000 | 1,499 |
| 2001-04-27 | 1,410 | 1,430 | 1,401 | 1,423 | 3,408,000 | 1,423 |
| 2001-04-26 | 1,405 | 1,413 | 1,350 | 1,383 | 3,582,000 | 1,383 |
| 2001-04-25 | 1,390 | 1,396 | 1,380 | 1,393 | 1,850,000 | 1,393 |
| 2001-04-24 | 1,356 | 1,375 | 1,341 | 1,370 | 800,000 | 1,370 |
| 2001-04-23 | 1,364 | 1,390 | 1,360 | 1,370 | 1,339,000 | 1,370 |
| 2001-04-20 | 1,340 | 1,363 | 1,336 | 1,344 | 2,478,000 | 1,344 |
| 2001-04-19 | 1,400 | 1,407 | 1,341 | 1,350 | 3,351,000 | 1,350 |
| 2001-04-18 | 1,379 | 1,399 | 1,371 | 1,395 | 1,942,000 | 1,395 |
| 2001-04-17 | 1,360 | 1,375 | 1,351 | 1,370 | 1,522,000 | 1,370 |
| 2001-04-16 | 1,339 | 1,359 | 1,338 | 1,347 | 936,000 | 1,347 |
| 2001-04-13 | 1,343 | 1,349 | 1,319 | 1,324 | 1,448,000 | 1,324 |
| 2001-04-12 | 1,320 | 1,345 | 1,302 | 1,317 | 1,517,000 | 1,317 |
| 2001-04-11 | 1,306 | 1,309 | 1,280 | 1,297 | 2,071,000 | 1,297 |
| 2001-04-10 | 1,300 | 1,300 | 1,261 | 1,286 | 2,873,000 | 1,286 |
| 2001-04-09 | 1,350 | 1,356 | 1,301 | 1,302 | 2,445,000 | 1,302 |
| 2001-04-06 | 1,414 | 1,434 | 1,355 | 1,378 | 4,584,000 | 1,378 |
| 2001-04-05 | 1,350 | 1,400 | 1,350 | 1,394 | 4,048,000 | 1,394 |
| 2001-04-04 | 1,290 | 1,335 | 1,274 | 1,335 | 2,031,000 | 1,335 |
| 2001-04-03 | 1,295 | 1,339 | 1,288 | 1,310 | 2,275,000 | 1,310 |
| 2001-04-02 | 1,275 | 1,300 | 1,233 | 1,287 | 1,712,000 | 1,287 |
| 2001-03-30 | 1,300 | 1,310 | 1,260 | 1,272 | 1,557,000 | 1,272 |
| 2001-03-29 | 1,287 | 1,320 | 1,287 | 1,292 | 2,109,000 | 1,292 |
| 2001-03-28 | 1,300 | 1,300 | 1,269 | 1,297 | 1,826,000 | 1,297 |
| 2001-03-27 | 1,319 | 1,320 | 1,256 | 1,293 | 2,320,000 | 1,293 |
| 2001-03-26 | 1,295 | 1,320 | 1,276 | 1,319 | 2,750,000 | 1,319 |
| 2001-03-23 | 1,250 | 1,264 | 1,230 | 1,260 | 3,376,000 | 1,260 |
| 2001-03-22 | 1,220 | 1,265 | 1,215 | 1,250 | 3,813,000 | 1,250 |
| 2001-03-21 | 1,177 | 1,200 | 1,157 | 1,200 | 2,795,000 | 1,200 |
| 2001-03-19 | 1,140 | 1,190 | 1,140 | 1,164 | 1,695,000 | 1,164 |
| 2001-03-16 | 1,180 | 1,180 | 1,140 | 1,144 | 1,864,000 | 1,144 |
| 2001-03-15 | 1,055 | 1,188 | 1,052 | 1,188 | 2,226,000 | 1,188 |
| 2001-03-14 | 1,120 | 1,135 | 1,094 | 1,122 | 3,362,000 | 1,122 |
| 2001-03-13 | 1,150 | 1,150 | 1,132 | 1,134 | 2,526,000 | 1,134 |
| 2001-03-12 | 1,190 | 1,197 | 1,154 | 1,181 | 1,902,000 | 1,181 |
| 2001-03-09 | 1,150 | 1,200 | 1,139 | 1,197 | 4,152,000 | 1,197 |
| 2001-03-08 | 1,190 | 1,195 | 1,159 | 1,180 | 1,442,000 | 1,180 |
| 2001-03-07 | 1,185 | 1,215 | 1,171 | 1,195 | 4,794,000 | 1,195 |
| 2001-03-06 | 1,167 | 1,178 | 1,138 | 1,177 | 3,356,000 | 1,177 |
| 2001-03-05 | 1,140 | 1,149 | 1,123 | 1,147 | 2,290,000 | 1,147 |
| 2001-03-02 | 1,120 | 1,145 | 1,100 | 1,104 | 2,726,000 | 1,104 |
| 2001-03-01 | 1,116 | 1,152 | 1,100 | 1,117 | 5,690,000 | 1,117 |
| 2001-02-28 | 1,100 | 1,104 | 1,072 | 1,076 | 2,628,000 | 1,076 |
| 2001-02-27 | 1,140 | 1,158 | 1,101 | 1,116 | 6,084,000 | 1,116 |
| 2001-02-26 | 1,035 | 1,084 | 1,025 | 1,080 | 4,939,000 | 1,080 |
| 2001-02-23 | 970 | 997 | 970 | 984 | 2,674,000 | 984 |
| 2001-02-22 | 970 | 970 | 954 | 960 | 1,973,000 | 960 |
| 2001-02-21 | 983 | 990 | 971 | 971 | 1,884,000 | 971 |
| 2001-02-20 | 990 | 1,000 | 982 | 988 | 1,730,000 | 988 |
| 2001-02-19 | 1,000 | 1,000 | 989 | 992 | 1,223,000 | 992 |
| 2001-02-16 | 1,028 | 1,032 | 991 | 1,000 | 3,182,000 | 1,000 |
| 2001-02-15 | 1,049 | 1,049 | 1,013 | 1,016 | 985,000 | 1,016 |
| 2001-02-14 | 1,022 | 1,040 | 1,005 | 1,040 | 1,786,000 | 1,040 |
| 2001-02-13 | 1,040 | 1,043 | 1,010 | 1,015 | 1,848,000 | 1,015 |
| 2001-02-09 | 1,022 | 1,050 | 1,021 | 1,041 | 1,476,000 | 1,041 |
| 2001-02-08 | 1,056 | 1,061 | 1,021 | 1,022 | 1,501,000 | 1,022 |
| 2001-02-07 | 1,030 | 1,045 | 1,021 | 1,036 | 1,796,000 | 1,036 |
| 2001-02-06 | 1,031 | 1,033 | 1,023 | 1,025 | 925,000 | 1,025 |
| 2001-02-05 | 1,052 | 1,053 | 1,028 | 1,038 | 1,376,000 | 1,038 |
| 2001-02-02 | 1,080 | 1,080 | 1,050 | 1,066 | 1,120,000 | 1,066 |
| 2001-02-01 | 1,061 | 1,073 | 1,050 | 1,066 | 1,603,000 | 1,066 |
| 2001-01-31 | 1,085 | 1,100 | 1,058 | 1,098 | 2,469,000 | 1,098 |
| 2001-01-30 | 1,120 | 1,120 | 1,071 | 1,079 | 1,810,000 | 1,079 |
| 2001-01-29 | 1,099 | 1,123 | 1,098 | 1,114 | 1,553,000 | 1,114 |
| 2001-01-26 | 1,124 | 1,125 | 1,068 | 1,091 | 1,637,000 | 1,091 |
| 2001-01-25 | 1,140 | 1,148 | 1,107 | 1,135 | 2,718,000 | 1,135 |
| 2001-01-24 | 1,100 | 1,109 | 1,084 | 1,104 | 3,240,000 | 1,104 |
| 2001-01-23 | 1,054 | 1,089 | 1,050 | 1,080 | 2,958,000 | 1,080 |
| 2001-01-22 | 1,010 | 1,040 | 998 | 1,040 | 1,723,000 | 1,040 |
| 2001-01-19 | 1,015 | 1,039 | 1,005 | 1,007 | 1,170,000 | 1,007 |
| 2001-01-18 | 1,001 | 1,019 | 982 | 1,007 | 2,360,000 | 1,007 |
| 2001-01-17 | 967 | 1,014 | 967 | 1,012 | 2,075,000 | 1,012 |
| 2001-01-16 | 972 | 979 | 960 | 967 | 1,035,000 | 967 |
| 2001-01-15 | 980 | 990 | 955 | 979 | 1,604,000 | 979 |
| 2001-01-12 | 980 | 980 | 944 | 980 | 3,251,000 | 980 |
| 2001-01-11 | 980 | 984 | 975 | 980 | 1,597,000 | 980 |
| 2001-01-10 | 981 | 990 | 971 | 973 | 2,611,000 | 973 |
| 2001-01-09 | 999 | 1,019 | 990 | 1,015 | 2,911,000 | 1,015 |
| 2001-01-05 | 1,064 | 1,066 | 1,012 | 1,066 | 3,076,000 | 1,066 |
| 2001-01-04 | 1,087 | 1,090 | 1,012 | 1,084 | 1,607,000 | 1,084 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株