7269 スズキ(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 | 1,450 | 1,455 | 1,430 | 1,434 | 494,000 | 358.50 |
| 2001-12-27 | 1,444 | 1,454 | 1,435 | 1,454 | 808,000 | 363.50 |
| 2001-12-26 | 1,462 | 1,482 | 1,442 | 1,446 | 942,000 | 361.50 |
| 2001-12-25 | 1,395 | 1,470 | 1,380 | 1,462 | 878,000 | 365.50 |
| 2001-12-21 | 1,397 | 1,416 | 1,385 | 1,415 | 907,000 | 353.75 |
| 2001-12-20 | 1,400 | 1,430 | 1,384 | 1,417 | 746,000 | 354.25 |
| 2001-12-19 | 1,402 | 1,420 | 1,386 | 1,392 | 771,000 | 348 |
| 2001-12-18 | 1,401 | 1,420 | 1,391 | 1,402 | 718,000 | 350.50 |
| 2001-12-17 | 1,422 | 1,422 | 1,389 | 1,394 | 1,246,000 | 348.50 |
| 2001-12-14 | 1,351 | 1,390 | 1,331 | 1,362 | 4,309,000 | 340.50 |
| 2001-12-13 | 1,360 | 1,369 | 1,331 | 1,331 | 1,049,000 | 332.75 |
| 2001-12-12 | 1,310 | 1,370 | 1,302 | 1,367 | 1,175,000 | 341.75 |
| 2001-12-11 | 1,292 | 1,292 | 1,276 | 1,283 | 757,000 | 320.75 |
| 2001-12-10 | 1,303 | 1,312 | 1,290 | 1,312 | 506,000 | 328 |
| 2001-12-07 | 1,300 | 1,329 | 1,300 | 1,316 | 932,000 | 329 |
| 2001-12-06 | 1,300 | 1,315 | 1,291 | 1,300 | 1,151,000 | 325 |
| 2001-12-05 | 1,250 | 1,286 | 1,225 | 1,285 | 622,000 | 321.25 |
| 2001-12-04 | 1,219 | 1,237 | 1,213 | 1,237 | 580,000 | 309.25 |
| 2001-12-03 | 1,284 | 1,292 | 1,230 | 1,239 | 903,000 | 309.75 |
| 2001-11-30 | 1,274 | 1,274 | 1,250 | 1,264 | 719,000 | 316 |
| 2001-11-29 | 1,254 | 1,277 | 1,220 | 1,254 | 565,000 | 313.50 |
| 2001-11-28 | 1,250 | 1,295 | 1,249 | 1,253 | 1,221,000 | 313.25 |
| 2001-11-27 | 1,283 | 1,300 | 1,269 | 1,269 | 882,000 | 317.25 |
| 2001-11-26 | 1,320 | 1,330 | 1,295 | 1,318 | 786,000 | 329.50 |
| 2001-11-22 | 1,270 | 1,289 | 1,255 | 1,285 | 765,000 | 321.25 |
| 2001-11-21 | 1,224 | 1,270 | 1,210 | 1,260 | 621,000 | 315 |
| 2001-11-20 | 1,250 | 1,260 | 1,221 | 1,238 | 819,000 | 309.50 |
| 2001-11-19 | 1,202 | 1,264 | 1,200 | 1,248 | 713,000 | 312 |
| 2001-11-16 | 1,215 | 1,231 | 1,185 | 1,209 | 779,000 | 302.25 |
| 2001-11-15 | 1,171 | 1,240 | 1,168 | 1,235 | 911,000 | 308.75 |
| 2001-11-14 | 1,169 | 1,189 | 1,151 | 1,160 | 1,213,000 | 290 |
| 2001-11-13 | 1,201 | 1,205 | 1,178 | 1,189 | 856,000 | 297.25 |
| 2001-11-12 | 1,244 | 1,244 | 1,208 | 1,208 | 525,000 | 302 |
| 2001-11-09 | 1,253 | 1,270 | 1,247 | 1,260 | 1,243,000 | 315 |
| 2001-11-08 | 1,265 | 1,280 | 1,255 | 1,273 | 705,000 | 318.25 |
| 2001-11-07 | 1,310 | 1,318 | 1,256 | 1,273 | 930,000 | 318.25 |
| 2001-11-06 | 1,300 | 1,328 | 1,275 | 1,326 | 1,214,000 | 331.50 |
| 2001-11-05 | 1,259 | 1,292 | 1,259 | 1,292 | 552,000 | 323 |
| 2001-11-02 | 1,297 | 1,303 | 1,261 | 1,274 | 872,000 | 318.50 |
| 2001-11-01 | 1,277 | 1,294 | 1,260 | 1,261 | 983,000 | 315.25 |
| 2001-10-31 | 1,280 | 1,290 | 1,254 | 1,257 | 800,000 | 314.25 |
| 2001-10-30 | 1,308 | 1,310 | 1,284 | 1,290 | 507,000 | 322.50 |
| 2001-10-29 | 1,339 | 1,343 | 1,309 | 1,318 | 325,000 | 329.50 |
| 2001-10-26 | 1,330 | 1,340 | 1,307 | 1,331 | 858,000 | 332.75 |
| 2001-10-25 | 1,281 | 1,348 | 1,281 | 1,310 | 842,000 | 327.50 |
| 2001-10-24 | 1,285 | 1,343 | 1,281 | 1,291 | 1,069,000 | 322.75 |
| 2001-10-23 | 1,278 | 1,323 | 1,274 | 1,305 | 673,000 | 326.25 |
| 2001-10-22 | 1,248 | 1,266 | 1,240 | 1,251 | 688,000 | 312.75 |
| 2001-10-19 | 1,240 | 1,248 | 1,230 | 1,237 | 603,000 | 309.25 |
| 2001-10-18 | 1,210 | 1,230 | 1,210 | 1,225 | 1,123,000 | 306.25 |
| 2001-10-17 | 1,230 | 1,242 | 1,207 | 1,230 | 1,175,000 | 307.50 |
| 2001-10-16 | 1,215 | 1,231 | 1,197 | 1,218 | 922,000 | 304.50 |
| 2001-10-15 | 1,160 | 1,191 | 1,157 | 1,177 | 337,000 | 294.25 |
| 2001-10-12 | 1,229 | 1,229 | 1,151 | 1,160 | 1,363,000 | 290 |
| 2001-10-11 | 1,141 | 1,189 | 1,124 | 1,189 | 679,000 | 297.25 |
| 2001-10-10 | 1,070 | 1,122 | 1,070 | 1,103 | 1,498,000 | 275.75 |
| 2001-10-09 | 1,139 | 1,160 | 1,118 | 1,125 | 1,001,000 | 281.25 |
| 2001-10-05 | 1,235 | 1,236 | 1,190 | 1,199 | 924,000 | 299.75 |
| 2001-10-04 | 1,270 | 1,279 | 1,234 | 1,253 | 929,000 | 313.25 |
| 2001-10-03 | 1,268 | 1,288 | 1,250 | 1,250 | 1,287,000 | 312.50 |
| 2001-10-02 | 1,222 | 1,248 | 1,175 | 1,248 | 1,153,000 | 312 |
| 2001-10-01 | 1,121 | 1,206 | 1,100 | 1,206 | 1,140,000 | 301.50 |
| 2001-09-28 | 1,100 | 1,155 | 1,091 | 1,155 | 1,847,000 | 288.75 |
| 2001-09-27 | 1,070 | 1,085 | 1,047 | 1,070 | 928,000 | 267.50 |
| 2001-09-26 | 1,062 | 1,075 | 1,050 | 1,070 | 958,000 | 267.50 |
| 2001-09-25 | 1,051 | 1,051 | 1,041 | 1,051 | 935,000 | 262.75 |
| 2001-09-21 | 968 | 998 | 920 | 955 | 2,313,000 | 238.75 |
| 2001-09-20 | 1,060 | 1,070 | 1,010 | 1,028 | 2,911,000 | 257 |
| 2001-09-19 | 1,194 | 1,210 | 1,106 | 1,140 | 2,242,000 | 285 |
| 2001-09-18 | 1,260 | 1,281 | 1,221 | 1,234 | 1,028,000 | 308.50 |
| 2001-09-17 | 1,275 | 1,275 | 1,198 | 1,261 | 1,033,000 | 315.25 |
| 2001-09-14 | 1,273 | 1,350 | 1,220 | 1,276 | 2,345,000 | 319 |
| 2001-09-13 | 1,295 | 1,306 | 1,250 | 1,272 | 759,000 | 318 |
| 2001-09-12 | 1,315 | 1,355 | 1,315 | 1,315 | 247,000 | 328.75 |
| 2001-09-11 | 1,425 | 1,438 | 1,406 | 1,415 | 689,000 | 353.75 |
| 2001-09-10 | 1,450 | 1,455 | 1,400 | 1,425 | 573,000 | 356.25 |
| 2001-09-07 | 1,406 | 1,449 | 1,400 | 1,435 | 466,000 | 358.75 |
| 2001-09-06 | 1,435 | 1,495 | 1,433 | 1,446 | 951,000 | 361.50 |
| 2001-09-05 | 1,403 | 1,421 | 1,394 | 1,418 | 780,000 | 354.50 |
| 2001-09-04 | 1,405 | 1,434 | 1,366 | 1,430 | 1,040,000 | 357.50 |
| 2001-09-03 | 1,450 | 1,453 | 1,409 | 1,414 | 545,000 | 353.50 |
| 2001-08-31 | 1,448 | 1,470 | 1,438 | 1,438 | 831,000 | 359.50 |
| 2001-08-30 | 1,460 | 1,478 | 1,455 | 1,468 | 830,000 | 367 |
| 2001-08-29 | 1,468 | 1,485 | 1,460 | 1,460 | 673,000 | 365 |
| 2001-08-28 | 1,450 | 1,473 | 1,440 | 1,473 | 715,000 | 368.25 |
| 2001-08-27 | 1,460 | 1,470 | 1,430 | 1,450 | 584,000 | 362.50 |
| 2001-08-24 | 1,426 | 1,469 | 1,426 | 1,438 | 1,121,000 | 359.50 |
| 2001-08-23 | 1,455 | 1,485 | 1,435 | 1,446 | 882,000 | 361.50 |
| 2001-08-22 | 1,467 | 1,495 | 1,467 | 1,475 | 509,000 | 368.75 |
| 2001-08-21 | 1,450 | 1,499 | 1,450 | 1,487 | 721,000 | 371.75 |
| 2001-08-20 | 1,456 | 1,469 | 1,444 | 1,446 | 1,076,000 | 361.50 |
| 2001-08-17 | 1,510 | 1,510 | 1,481 | 1,496 | 671,000 | 374 |
| 2001-08-16 | 1,527 | 1,550 | 1,500 | 1,510 | 1,338,000 | 377.50 |
| 2001-08-15 | 1,560 | 1,564 | 1,538 | 1,557 | 827,000 | 389.25 |
| 2001-08-14 | 1,530 | 1,564 | 1,523 | 1,560 | 1,194,000 | 390 |
| 2001-08-13 | 1,535 | 1,535 | 1,502 | 1,515 | 677,000 | 378.75 |
| 2001-08-10 | 1,485 | 1,535 | 1,475 | 1,517 | 864,000 | 379.25 |
| 2001-08-09 | 1,500 | 1,535 | 1,500 | 1,500 | 517,000 | 375 |
| 2001-08-08 | 1,489 | 1,539 | 1,489 | 1,515 | 735,000 | 378.75 |
| 2001-08-07 | 1,521 | 1,545 | 1,499 | 1,513 | 1,139,000 | 378.25 |
| 2001-08-06 | 1,495 | 1,526 | 1,478 | 1,521 | 696,000 | 380.25 |
| 2001-08-03 | 1,480 | 1,515 | 1,479 | 1,496 | 882,000 | 374 |
| 2001-08-02 | 1,514 | 1,545 | 1,500 | 1,539 | 672,000 | 384.75 |
| 2001-08-01 | 1,520 | 1,528 | 1,500 | 1,509 | 709,000 | 377.25 |
| 2001-07-31 | 1,490 | 1,502 | 1,463 | 1,468 | 994,000 | 367 |
| 2001-07-30 | 1,527 | 1,539 | 1,485 | 1,490 | 381,000 | 372.50 |
| 2001-07-27 | 1,543 | 1,557 | 1,527 | 1,547 | 405,000 | 386.75 |
| 2001-07-26 | 1,515 | 1,539 | 1,505 | 1,525 | 608,000 | 381.25 |
| 2001-07-25 | 1,500 | 1,537 | 1,500 | 1,517 | 562,000 | 379.25 |
| 2001-07-24 | 1,485 | 1,534 | 1,476 | 1,529 | 836,000 | 382.25 |
| 2001-07-23 | 1,522 | 1,523 | 1,500 | 1,518 | 336,000 | 379.50 |
| 2001-07-19 | 1,584 | 1,584 | 1,543 | 1,552 | 497,000 | 388 |
| 2001-07-18 | 1,600 | 1,600 | 1,554 | 1,554 | 645,000 | 388.50 |
| 2001-07-17 | 1,600 | 1,619 | 1,600 | 1,616 | 451,000 | 404 |
| 2001-07-16 | 1,564 | 1,650 | 1,564 | 1,642 | 704,000 | 410.50 |
| 2001-07-13 | 1,580 | 1,608 | 1,580 | 1,594 | 1,423,000 | 398.50 |
| 2001-07-12 | 1,571 | 1,600 | 1,550 | 1,580 | 1,351,000 | 395 |
| 2001-07-11 | 1,592 | 1,640 | 1,580 | 1,601 | 983,000 | 400.25 |
| 2001-07-10 | 1,676 | 1,689 | 1,639 | 1,641 | 1,076,000 | 410.25 |
| 2001-07-09 | 1,618 | 1,700 | 1,618 | 1,700 | 901,000 | 425 |
| 2001-07-06 | 1,673 | 1,680 | 1,631 | 1,648 | 1,245,000 | 412 |
| 2001-07-05 | 1,687 | 1,710 | 1,687 | 1,703 | 1,033,000 | 425.75 |
| 2001-07-04 | 1,681 | 1,694 | 1,676 | 1,687 | 1,131,000 | 421.75 |
| 2001-07-03 | 1,670 | 1,695 | 1,670 | 1,687 | 684,000 | 421.75 |
| 2001-07-02 | 1,667 | 1,668 | 1,642 | 1,651 | 487,000 | 412.75 |
| 2001-06-29 | 1,645 | 1,670 | 1,642 | 1,660 | 664,000 | 415 |
| 2001-06-28 | 1,640 | 1,650 | 1,590 | 1,615 | 789,000 | 403.75 |
| 2001-06-27 | 1,656 | 1,675 | 1,618 | 1,623 | 1,006,000 | 405.75 |
| 2001-06-26 | 1,639 | 1,670 | 1,635 | 1,656 | 994,000 | 414 |
| 2001-06-25 | 1,622 | 1,639 | 1,616 | 1,626 | 886,000 | 406.50 |
| 2001-06-22 | 1,600 | 1,622 | 1,600 | 1,615 | 993,000 | 403.75 |
| 2001-06-21 | 1,600 | 1,600 | 1,585 | 1,595 | 735,000 | 398.75 |
| 2001-06-20 | 1,574 | 1,580 | 1,551 | 1,566 | 804,000 | 391.50 |
| 2001-06-19 | 1,565 | 1,575 | 1,541 | 1,560 | 915,000 | 390 |
| 2001-06-18 | 1,530 | 1,564 | 1,527 | 1,547 | 476,000 | 386.75 |
| 2001-06-15 | 1,504 | 1,560 | 1,504 | 1,555 | 1,252,000 | 388.75 |
| 2001-06-14 | 1,520 | 1,546 | 1,515 | 1,541 | 844,000 | 385.25 |
| 2001-06-13 | 1,470 | 1,528 | 1,470 | 1,510 | 602,000 | 377.50 |
| 2001-06-12 | 1,480 | 1,500 | 1,478 | 1,478 | 553,000 | 369.50 |
| 2001-06-11 | 1,464 | 1,504 | 1,464 | 1,486 | 505,000 | 371.50 |
| 2001-06-08 | 1,515 | 1,515 | 1,486 | 1,496 | 2,849,000 | 374 |
| 2001-06-07 | 1,488 | 1,510 | 1,462 | 1,495 | 882,000 | 373.75 |
| 2001-06-06 | 1,460 | 1,474 | 1,456 | 1,468 | 354,000 | 367 |
| 2001-06-05 | 1,484 | 1,484 | 1,437 | 1,468 | 833,000 | 367 |
| 2001-06-04 | 1,476 | 1,485 | 1,457 | 1,485 | 1,146,000 | 371.25 |
| 2001-06-01 | 1,467 | 1,467 | 1,426 | 1,440 | 633,000 | 360 |
| 2001-05-31 | 1,443 | 1,456 | 1,435 | 1,449 | 601,000 | 362.25 |
| 2001-05-30 | 1,435 | 1,462 | 1,430 | 1,443 | 502,000 | 360.75 |
| 2001-05-29 | 1,420 | 1,451 | 1,420 | 1,435 | 676,000 | 358.75 |
| 2001-05-28 | 1,464 | 1,469 | 1,427 | 1,440 | 445,000 | 360 |
| 2001-05-25 | 1,448 | 1,470 | 1,432 | 1,444 | 1,365,000 | 361 |
| 2001-05-24 | 1,487 | 1,487 | 1,457 | 1,468 | 1,560,000 | 367 |
| 2001-05-23 | 1,450 | 1,497 | 1,444 | 1,488 | 2,324,000 | 372 |
| 2001-05-22 | 1,464 | 1,515 | 1,390 | 1,415 | 3,508,000 | 353.75 |
| 2001-05-21 | 1,541 | 1,587 | 1,531 | 1,544 | 715,000 | 386 |
| 2001-05-18 | 1,509 | 1,540 | 1,508 | 1,526 | 1,280,000 | 381.50 |
| 2001-05-17 | 1,561 | 1,561 | 1,512 | 1,525 | 864,000 | 381.25 |
| 2001-05-16 | 1,560 | 1,577 | 1,555 | 1,563 | 957,000 | 390.75 |
| 2001-05-15 | 1,524 | 1,554 | 1,520 | 1,540 | 985,000 | 385 |
| 2001-05-14 | 1,555 | 1,555 | 1,511 | 1,524 | 632,000 | 381 |
| 2001-05-11 | 1,508 | 1,559 | 1,508 | 1,551 | 1,572,000 | 387.75 |
| 2001-05-10 | 1,540 | 1,595 | 1,530 | 1,547 | 1,653,000 | 386.75 |
| 2001-05-09 | 1,679 | 1,685 | 1,640 | 1,652 | 1,190,000 | 413 |
| 2001-05-08 | 1,684 | 1,684 | 1,665 | 1,667 | 661,000 | 416.75 |
| 2001-05-07 | 1,700 | 1,700 | 1,670 | 1,685 | 956,000 | 421.25 |
| 2001-05-02 | 1,640 | 1,647 | 1,601 | 1,633 | 590,000 | 408.25 |
| 2001-05-01 | 1,609 | 1,639 | 1,601 | 1,639 | 700,000 | 409.75 |
| 2001-04-27 | 1,596 | 1,600 | 1,551 | 1,570 | 546,000 | 392.50 |
| 2001-04-26 | 1,578 | 1,618 | 1,578 | 1,596 | 1,060,000 | 399 |
| 2001-04-25 | 1,530 | 1,573 | 1,530 | 1,572 | 965,000 | 393 |
| 2001-04-24 | 1,484 | 1,521 | 1,462 | 1,517 | 596,000 | 379.25 |
| 2001-04-23 | 1,505 | 1,545 | 1,460 | 1,486 | 1,289,000 | 371.50 |
| 2001-04-20 | 1,502 | 1,515 | 1,493 | 1,505 | 1,132,000 | 376.25 |
| 2001-04-19 | 1,521 | 1,540 | 1,482 | 1,496 | 1,094,000 | 374 |
| 2001-04-18 | 1,460 | 1,529 | 1,460 | 1,515 | 1,194,000 | 378.75 |
| 2001-04-17 | 1,450 | 1,451 | 1,421 | 1,445 | 448,000 | 361.25 |
| 2001-04-16 | 1,445 | 1,469 | 1,440 | 1,440 | 615,000 | 360 |
| 2001-04-13 | 1,458 | 1,475 | 1,440 | 1,445 | 1,465,000 | 361.25 |
| 2001-04-12 | 1,437 | 1,460 | 1,430 | 1,458 | 582,000 | 364.50 |
| 2001-04-11 | 1,428 | 1,460 | 1,412 | 1,457 | 656,000 | 364.25 |
| 2001-04-10 | 1,441 | 1,449 | 1,405 | 1,405 | 951,000 | 351.25 |
| 2001-04-09 | 1,435 | 1,435 | 1,381 | 1,381 | 603,000 | 345.25 |
| 2001-04-06 | 1,460 | 1,479 | 1,420 | 1,420 | 1,167,000 | 355 |
| 2001-04-05 | 1,470 | 1,499 | 1,450 | 1,457 | 520,000 | 364.25 |
| 2001-04-04 | 1,470 | 1,490 | 1,435 | 1,475 | 535,000 | 368.75 |
| 2001-04-03 | 1,485 | 1,523 | 1,470 | 1,490 | 1,584,000 | 372.50 |
| 2001-04-02 | 1,421 | 1,497 | 1,401 | 1,465 | 1,442,000 | 366.25 |
| 2001-03-30 | 1,410 | 1,440 | 1,366 | 1,381 | 807,000 | 345.25 |
| 2001-03-29 | 1,432 | 1,450 | 1,330 | 1,366 | 1,028,000 | 341.50 |
| 2001-03-28 | 1,420 | 1,430 | 1,382 | 1,412 | 734,000 | 353 |
| 2001-03-27 | 1,450 | 1,480 | 1,411 | 1,430 | 1,137,000 | 357.50 |
| 2001-03-26 | 1,363 | 1,470 | 1,330 | 1,470 | 1,417,000 | 367.50 |
| 2001-03-23 | 1,357 | 1,383 | 1,341 | 1,383 | 1,209,000 | 345.75 |
| 2001-03-22 | 1,405 | 1,420 | 1,376 | 1,397 | 1,005,000 | 349.25 |
| 2001-03-21 | 1,301 | 1,425 | 1,290 | 1,425 | 1,097,000 | 356.25 |
| 2001-03-19 | 1,281 | 1,350 | 1,280 | 1,330 | 1,068,000 | 332.50 |
| 2001-03-16 | 1,328 | 1,336 | 1,309 | 1,309 | 1,152,000 | 327.25 |
| 2001-03-15 | 1,262 | 1,310 | 1,240 | 1,288 | 1,002,000 | 322 |
| 2001-03-14 | 1,273 | 1,274 | 1,256 | 1,271 | 769,000 | 317.75 |
| 2001-03-13 | 1,288 | 1,293 | 1,251 | 1,276 | 1,258,000 | 319 |
| 2001-03-12 | 1,301 | 1,344 | 1,300 | 1,328 | 1,527,000 | 332 |
| 2001-03-09 | 1,300 | 1,329 | 1,300 | 1,315 | 2,777,000 | 328.75 |
| 2001-03-08 | 1,291 | 1,325 | 1,281 | 1,295 | 1,092,000 | 323.75 |
| 2001-03-07 | 1,300 | 1,320 | 1,280 | 1,291 | 1,072,000 | 322.75 |
| 2001-03-06 | 1,290 | 1,315 | 1,280 | 1,315 | 1,236,000 | 328.75 |
| 2001-03-05 | 1,267 | 1,338 | 1,267 | 1,316 | 627,000 | 329 |
| 2001-03-02 | 1,308 | 1,330 | 1,280 | 1,293 | 991,000 | 323.25 |
| 2001-03-01 | 1,349 | 1,369 | 1,330 | 1,348 | 1,207,000 | 337 |
| 2001-02-28 | 1,351 | 1,370 | 1,350 | 1,353 | 968,000 | 338.25 |
| 2001-02-27 | 1,355 | 1,380 | 1,348 | 1,350 | 539,000 | 337.50 |
| 2001-02-26 | 1,389 | 1,389 | 1,368 | 1,368 | 245,000 | 342 |
| 2001-02-23 | 1,388 | 1,408 | 1,378 | 1,396 | 1,223,000 | 349 |
| 2001-02-22 | 1,371 | 1,389 | 1,351 | 1,389 | 623,000 | 347.25 |
| 2001-02-21 | 1,373 | 1,373 | 1,353 | 1,372 | 513,000 | 343 |
| 2001-02-20 | 1,353 | 1,374 | 1,347 | 1,369 | 718,000 | 342.25 |
| 2001-02-19 | 1,327 | 1,360 | 1,323 | 1,333 | 547,000 | 333.25 |
| 2001-02-16 | 1,400 | 1,400 | 1,335 | 1,335 | 1,108,000 | 333.75 |
| 2001-02-15 | 1,390 | 1,406 | 1,387 | 1,400 | 1,039,000 | 350 |
| 2001-02-14 | 1,380 | 1,390 | 1,361 | 1,380 | 888,000 | 345 |
| 2001-02-13 | 1,380 | 1,384 | 1,342 | 1,354 | 709,000 | 338.50 |
| 2001-02-09 | 1,327 | 1,384 | 1,324 | 1,380 | 1,634,000 | 345 |
| 2001-02-08 | 1,299 | 1,333 | 1,286 | 1,327 | 1,055,000 | 331.75 |
| 2001-02-07 | 1,289 | 1,313 | 1,289 | 1,303 | 753,000 | 325.75 |
| 2001-02-06 | 1,260 | 1,279 | 1,260 | 1,269 | 355,000 | 317.25 |
| 2001-02-05 | 1,293 | 1,304 | 1,280 | 1,280 | 697,000 | 320 |
| 2001-02-02 | 1,280 | 1,299 | 1,279 | 1,290 | 630,000 | 322.50 |
| 2001-02-01 | 1,280 | 1,289 | 1,260 | 1,289 | 584,000 | 322.25 |
| 2001-01-31 | 1,259 | 1,300 | 1,240 | 1,300 | 1,174,000 | 325 |
| 2001-01-30 | 1,290 | 1,295 | 1,244 | 1,266 | 534,000 | 316.50 |
| 2001-01-29 | 1,265 | 1,308 | 1,265 | 1,291 | 1,275,000 | 322.75 |
| 2001-01-26 | 1,259 | 1,259 | 1,218 | 1,245 | 1,904,000 | 311.25 |
| 2001-01-25 | 1,181 | 1,217 | 1,180 | 1,199 | 1,230,000 | 299.75 |
| 2001-01-24 | 1,146 | 1,183 | 1,145 | 1,161 | 569,000 | 290.25 |
| 2001-01-23 | 1,162 | 1,188 | 1,138 | 1,138 | 1,029,000 | 284.50 |
| 2001-01-22 | 1,183 | 1,183 | 1,167 | 1,170 | 504,000 | 292.50 |
| 2001-01-19 | 1,170 | 1,221 | 1,162 | 1,183 | 1,619,000 | 295.75 |
| 2001-01-18 | 1,112 | 1,150 | 1,112 | 1,130 | 1,044,000 | 282.50 |
| 2001-01-17 | 1,136 | 1,148 | 1,124 | 1,125 | 1,038,000 | 281.25 |
| 2001-01-16 | 1,183 | 1,183 | 1,135 | 1,135 | 777,000 | 283.75 |
| 2001-01-15 | 1,206 | 1,210 | 1,182 | 1,195 | 500,000 | 298.75 |
| 2001-01-12 | 1,184 | 1,212 | 1,182 | 1,200 | 1,060,000 | 300 |
| 2001-01-11 | 1,195 | 1,195 | 1,165 | 1,178 | 424,000 | 294.50 |
| 2001-01-10 | 1,199 | 1,199 | 1,162 | 1,175 | 252,000 | 293.75 |
| 2001-01-09 | 1,200 | 1,220 | 1,179 | 1,179 | 707,000 | 294.75 |
| 2001-01-05 | 1,148 | 1,205 | 1,140 | 1,200 | 750,000 | 300 |
| 2001-01-04 | 1,180 | 1,192 | 1,148 | 1,148 | 429,000 | 287 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
