7911 TOPPAN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 | 1,205 | 1,210 | 1,197 | 1,209 | 781,000 | 2,418 |
| 2001-12-27 | 1,190 | 1,208 | 1,171 | 1,206 | 957,000 | 2,412 |
| 2001-12-26 | 1,210 | 1,210 | 1,184 | 1,193 | 475,000 | 2,386 |
| 2001-12-25 | 1,210 | 1,219 | 1,201 | 1,201 | 516,000 | 2,402 |
| 2001-12-21 | 1,208 | 1,223 | 1,201 | 1,210 | 1,446,000 | 2,420 |
| 2001-12-20 | 1,240 | 1,243 | 1,222 | 1,228 | 2,251,000 | 2,456 |
| 2001-12-19 | 1,180 | 1,220 | 1,180 | 1,220 | 1,487,000 | 2,440 |
| 2001-12-18 | 1,197 | 1,198 | 1,157 | 1,170 | 2,056,000 | 2,340 |
| 2001-12-17 | 1,189 | 1,195 | 1,172 | 1,180 | 1,196,000 | 2,360 |
| 2001-12-14 | 1,190 | 1,192 | 1,176 | 1,178 | 5,087,000 | 2,356 |
| 2001-12-13 | 1,161 | 1,170 | 1,144 | 1,153 | 1,322,000 | 2,306 |
| 2001-12-12 | 1,150 | 1,179 | 1,137 | 1,179 | 1,024,000 | 2,358 |
| 2001-12-11 | 1,141 | 1,155 | 1,135 | 1,137 | 726,000 | 2,274 |
| 2001-12-10 | 1,183 | 1,183 | 1,161 | 1,161 | 1,008,000 | 2,322 |
| 2001-12-07 | 1,150 | 1,192 | 1,150 | 1,166 | 976,000 | 2,332 |
| 2001-12-06 | 1,175 | 1,198 | 1,147 | 1,150 | 1,795,000 | 2,300 |
| 2001-12-05 | 1,169 | 1,170 | 1,150 | 1,166 | 1,022,000 | 2,332 |
| 2001-12-04 | 1,134 | 1,166 | 1,131 | 1,164 | 1,921,000 | 2,328 |
| 2001-12-03 | 1,143 | 1,145 | 1,110 | 1,119 | 1,320,000 | 2,238 |
| 2001-11-30 | 1,140 | 1,140 | 1,101 | 1,125 | 1,046,000 | 2,250 |
| 2001-11-29 | 1,126 | 1,134 | 1,103 | 1,122 | 727,000 | 2,244 |
| 2001-11-28 | 1,124 | 1,134 | 1,100 | 1,106 | 794,000 | 2,212 |
| 2001-11-27 | 1,133 | 1,148 | 1,120 | 1,144 | 939,000 | 2,288 |
| 2001-11-26 | 1,120 | 1,140 | 1,110 | 1,130 | 1,245,000 | 2,260 |
| 2001-11-22 | 1,100 | 1,107 | 1,085 | 1,100 | 1,007,000 | 2,200 |
| 2001-11-21 | 1,090 | 1,120 | 1,090 | 1,112 | 1,347,000 | 2,224 |
| 2001-11-20 | 1,111 | 1,117 | 1,071 | 1,082 | 2,149,000 | 2,164 |
| 2001-11-19 | 1,108 | 1,127 | 1,104 | 1,124 | 775,000 | 2,248 |
| 2001-11-16 | 1,105 | 1,123 | 1,102 | 1,108 | 1,216,000 | 2,216 |
| 2001-11-15 | 1,104 | 1,121 | 1,101 | 1,121 | 1,215,000 | 2,242 |
| 2001-11-14 | 1,109 | 1,129 | 1,100 | 1,100 | 929,000 | 2,200 |
| 2001-11-13 | 1,100 | 1,100 | 1,071 | 1,088 | 613,000 | 2,176 |
| 2001-11-12 | 1,098 | 1,115 | 1,091 | 1,100 | 1,154,000 | 2,200 |
| 2001-11-09 | 1,103 | 1,111 | 1,095 | 1,095 | 1,459,000 | 2,190 |
| 2001-11-08 | 1,105 | 1,122 | 1,088 | 1,111 | 1,649,000 | 2,222 |
| 2001-11-07 | 1,139 | 1,139 | 1,120 | 1,122 | 1,732,000 | 2,244 |
| 2001-11-06 | 1,110 | 1,141 | 1,110 | 1,137 | 1,083,000 | 2,274 |
| 2001-11-05 | 1,136 | 1,137 | 1,105 | 1,110 | 1,330,000 | 2,220 |
| 2001-11-02 | 1,154 | 1,157 | 1,101 | 1,116 | 1,596,000 | 2,232 |
| 2001-11-01 | 1,159 | 1,159 | 1,131 | 1,147 | 2,060,000 | 2,294 |
| 2001-10-31 | 1,142 | 1,145 | 1,111 | 1,139 | 2,031,000 | 2,278 |
| 2001-10-30 | 1,084 | 1,115 | 1,084 | 1,102 | 2,483,000 | 2,204 |
| 2001-10-29 | 1,090 | 1,090 | 1,072 | 1,076 | 1,561,000 | 2,152 |
| 2001-10-26 | 1,118 | 1,120 | 1,099 | 1,108 | 1,603,000 | 2,216 |
| 2001-10-25 | 1,090 | 1,133 | 1,090 | 1,109 | 1,928,000 | 2,218 |
| 2001-10-24 | 1,100 | 1,106 | 1,090 | 1,098 | 1,958,000 | 2,196 |
| 2001-10-23 | 1,111 | 1,116 | 1,100 | 1,116 | 1,997,000 | 2,232 |
| 2001-10-22 | 1,078 | 1,097 | 1,064 | 1,088 | 1,678,000 | 2,176 |
| 2001-10-19 | 1,127 | 1,153 | 1,127 | 1,138 | 944,000 | 2,276 |
| 2001-10-18 | 1,121 | 1,146 | 1,121 | 1,137 | 1,493,000 | 2,274 |
| 2001-10-17 | 1,143 | 1,166 | 1,143 | 1,153 | 1,009,000 | 2,306 |
| 2001-10-16 | 1,100 | 1,169 | 1,100 | 1,146 | 931,000 | 2,292 |
| 2001-10-15 | 1,165 | 1,165 | 1,115 | 1,131 | 1,369,000 | 2,262 |
| 2001-10-12 | 1,176 | 1,185 | 1,143 | 1,185 | 2,697,000 | 2,370 |
| 2001-10-11 | 1,100 | 1,145 | 1,089 | 1,136 | 1,512,000 | 2,272 |
| 2001-10-10 | 1,068 | 1,096 | 1,059 | 1,083 | 1,171,000 | 2,166 |
| 2001-10-09 | 1,100 | 1,100 | 1,061 | 1,068 | 1,247,000 | 2,136 |
| 2001-10-05 | 1,150 | 1,150 | 1,108 | 1,117 | 901,000 | 2,234 |
| 2001-10-04 | 1,160 | 1,189 | 1,138 | 1,163 | 826,000 | 2,326 |
| 2001-10-03 | 1,145 | 1,160 | 1,116 | 1,123 | 1,386,000 | 2,246 |
| 2001-10-02 | 1,153 | 1,170 | 1,137 | 1,165 | 1,155,000 | 2,330 |
| 2001-10-01 | 1,125 | 1,190 | 1,080 | 1,189 | 1,284,000 | 2,378 |
| 2001-09-28 | 1,130 | 1,155 | 1,102 | 1,125 | 1,162,000 | 2,250 |
| 2001-09-27 | 1,100 | 1,120 | 1,060 | 1,080 | 1,611,000 | 2,160 |
| 2001-09-26 | 1,078 | 1,089 | 1,067 | 1,082 | 1,169,000 | 2,164 |
| 2001-09-25 | 1,050 | 1,091 | 1,040 | 1,084 | 1,948,000 | 2,168 |
| 2001-09-21 | 990 | 1,004 | 981 | 1,000 | 815,000 | 2,000 |
| 2001-09-20 | 1,025 | 1,035 | 995 | 1,014 | 1,134,000 | 2,028 |
| 2001-09-19 | 965 | 1,011 | 962 | 1,005 | 971,000 | 2,010 |
| 2001-09-18 | 975 | 1,004 | 960 | 960 | 651,000 | 1,920 |
| 2001-09-17 | 998 | 998 | 953 | 962 | 1,030,000 | 1,924 |
| 2001-09-14 | 981 | 1,032 | 980 | 1,029 | 2,116,000 | 2,058 |
| 2001-09-13 | 1,006 | 1,007 | 971 | 991 | 850,000 | 1,982 |
| 2001-09-12 | 988 | 1,030 | 988 | 1,003 | 552,000 | 2,006 |
| 2001-09-11 | 1,078 | 1,078 | 1,058 | 1,058 | 671,000 | 2,116 |
| 2001-09-10 | 1,060 | 1,091 | 1,050 | 1,060 | 971,000 | 2,120 |
| 2001-09-07 | 1,090 | 1,121 | 1,081 | 1,089 | 1,227,000 | 2,178 |
| 2001-09-06 | 1,100 | 1,118 | 1,080 | 1,090 | 880,000 | 2,180 |
| 2001-09-05 | 1,100 | 1,130 | 1,080 | 1,095 | 899,000 | 2,190 |
| 2001-09-04 | 1,081 | 1,109 | 1,073 | 1,100 | 1,266,000 | 2,200 |
| 2001-09-03 | 1,146 | 1,164 | 1,104 | 1,107 | 644,000 | 2,214 |
| 2001-08-31 | 1,150 | 1,151 | 1,121 | 1,129 | 1,197,000 | 2,258 |
| 2001-08-30 | 1,180 | 1,183 | 1,153 | 1,161 | 768,000 | 2,322 |
| 2001-08-29 | 1,192 | 1,199 | 1,181 | 1,183 | 418,000 | 2,366 |
| 2001-08-28 | 1,176 | 1,200 | 1,175 | 1,193 | 612,000 | 2,386 |
| 2001-08-27 | 1,198 | 1,200 | 1,165 | 1,168 | 445,000 | 2,336 |
| 2001-08-24 | 1,196 | 1,196 | 1,179 | 1,180 | 412,000 | 2,360 |
| 2001-08-23 | 1,219 | 1,219 | 1,165 | 1,176 | 821,000 | 2,352 |
| 2001-08-22 | 1,209 | 1,234 | 1,204 | 1,220 | 933,000 | 2,440 |
| 2001-08-21 | 1,205 | 1,218 | 1,181 | 1,210 | 978,000 | 2,420 |
| 2001-08-20 | 1,180 | 1,201 | 1,164 | 1,190 | 758,000 | 2,380 |
| 2001-08-17 | 1,203 | 1,213 | 1,185 | 1,196 | 785,000 | 2,392 |
| 2001-08-16 | 1,194 | 1,205 | 1,180 | 1,183 | 986,000 | 2,366 |
| 2001-08-15 | 1,219 | 1,219 | 1,180 | 1,192 | 622,000 | 2,384 |
| 2001-08-14 | 1,200 | 1,218 | 1,184 | 1,210 | 1,437,000 | 2,420 |
| 2001-08-13 | 1,175 | 1,180 | 1,154 | 1,161 | 816,000 | 2,322 |
| 2001-08-10 | 1,180 | 1,219 | 1,161 | 1,215 | 2,750,000 | 2,430 |
| 2001-08-09 | 1,160 | 1,185 | 1,154 | 1,160 | 870,000 | 2,320 |
| 2001-08-08 | 1,189 | 1,190 | 1,168 | 1,176 | 969,000 | 2,352 |
| 2001-08-07 | 1,173 | 1,192 | 1,160 | 1,179 | 878,000 | 2,358 |
| 2001-08-06 | 1,180 | 1,185 | 1,160 | 1,173 | 1,052,000 | 2,346 |
| 2001-08-03 | 1,230 | 1,235 | 1,202 | 1,207 | 568,000 | 2,414 |
| 2001-08-02 | 1,210 | 1,237 | 1,195 | 1,226 | 1,235,000 | 2,452 |
| 2001-08-01 | 1,224 | 1,226 | 1,189 | 1,194 | 1,116,000 | 2,388 |
| 2001-07-31 | 1,233 | 1,233 | 1,205 | 1,218 | 1,316,000 | 2,436 |
| 2001-07-30 | 1,219 | 1,219 | 1,160 | 1,174 | 992,000 | 2,348 |
| 2001-07-27 | 1,194 | 1,197 | 1,184 | 1,194 | 1,810,000 | 2,388 |
| 2001-07-26 | 1,200 | 1,211 | 1,187 | 1,196 | 1,142,000 | 2,392 |
| 2001-07-25 | 1,199 | 1,199 | 1,170 | 1,182 | 1,594,000 | 2,364 |
| 2001-07-24 | 1,161 | 1,187 | 1,151 | 1,180 | 987,000 | 2,360 |
| 2001-07-23 | 1,189 | 1,191 | 1,165 | 1,180 | 1,460,000 | 2,360 |
| 2001-07-19 | 1,206 | 1,215 | 1,200 | 1,209 | 956,000 | 2,418 |
| 2001-07-18 | 1,269 | 1,270 | 1,200 | 1,206 | 1,476,000 | 2,412 |
| 2001-07-17 | 1,250 | 1,259 | 1,238 | 1,255 | 1,088,000 | 2,510 |
| 2001-07-16 | 1,269 | 1,273 | 1,253 | 1,267 | 588,000 | 2,534 |
| 2001-07-13 | 1,268 | 1,272 | 1,240 | 1,249 | 1,879,000 | 2,498 |
| 2001-07-12 | 1,290 | 1,308 | 1,276 | 1,308 | 1,391,000 | 2,616 |
| 2001-07-11 | 1,279 | 1,279 | 1,241 | 1,250 | 744,000 | 2,500 |
| 2001-07-10 | 1,280 | 1,289 | 1,246 | 1,265 | 1,393,000 | 2,530 |
| 2001-07-09 | 1,250 | 1,269 | 1,246 | 1,267 | 637,000 | 2,534 |
| 2001-07-06 | 1,269 | 1,270 | 1,230 | 1,270 | 2,009,000 | 2,540 |
| 2001-07-05 | 1,300 | 1,320 | 1,277 | 1,280 | 2,077,000 | 2,560 |
| 2001-07-04 | 1,321 | 1,340 | 1,314 | 1,340 | 1,345,000 | 2,680 |
| 2001-07-03 | 1,340 | 1,344 | 1,300 | 1,314 | 1,899,000 | 2,628 |
| 2001-07-02 | 1,323 | 1,345 | 1,318 | 1,340 | 3,835,000 | 2,680 |
| 2001-06-29 | 1,280 | 1,289 | 1,262 | 1,283 | 1,957,000 | 2,566 |
| 2001-06-28 | 1,247 | 1,255 | 1,220 | 1,237 | 1,465,000 | 2,474 |
| 2001-06-27 | 1,200 | 1,220 | 1,200 | 1,211 | 1,234,000 | 2,422 |
| 2001-06-26 | 1,200 | 1,204 | 1,188 | 1,200 | 1,276,000 | 2,400 |
| 2001-06-25 | 1,224 | 1,230 | 1,205 | 1,209 | 1,145,000 | 2,418 |
| 2001-06-22 | 1,224 | 1,225 | 1,173 | 1,190 | 1,250,000 | 2,380 |
| 2001-06-21 | 1,177 | 1,192 | 1,150 | 1,190 | 1,260,000 | 2,380 |
| 2001-06-20 | 1,148 | 1,205 | 1,134 | 1,196 | 1,535,000 | 2,392 |
| 2001-06-19 | 1,150 | 1,169 | 1,122 | 1,128 | 2,113,000 | 2,256 |
| 2001-06-18 | 1,135 | 1,157 | 1,135 | 1,150 | 1,310,000 | 2,300 |
| 2001-06-15 | 1,148 | 1,190 | 1,148 | 1,186 | 1,672,000 | 2,372 |
| 2001-06-14 | 1,215 | 1,215 | 1,191 | 1,208 | 1,353,000 | 2,416 |
| 2001-06-13 | 1,250 | 1,268 | 1,240 | 1,240 | 729,000 | 2,480 |
| 2001-06-12 | 1,235 | 1,243 | 1,200 | 1,213 | 1,306,000 | 2,426 |
| 2001-06-11 | 1,264 | 1,288 | 1,256 | 1,275 | 629,000 | 2,550 |
| 2001-06-08 | 1,311 | 1,311 | 1,255 | 1,279 | 3,522,000 | 2,558 |
| 2001-06-07 | 1,272 | 1,307 | 1,258 | 1,291 | 1,446,000 | 2,582 |
| 2001-06-06 | 1,250 | 1,270 | 1,229 | 1,258 | 1,356,000 | 2,516 |
| 2001-06-05 | 1,278 | 1,278 | 1,242 | 1,259 | 2,085,000 | 2,518 |
| 2001-06-04 | 1,295 | 1,303 | 1,288 | 1,298 | 697,000 | 2,596 |
| 2001-06-01 | 1,295 | 1,308 | 1,282 | 1,295 | 1,244,000 | 2,590 |
| 2001-05-31 | 1,341 | 1,352 | 1,302 | 1,315 | 1,495,000 | 2,630 |
| 2001-05-30 | 1,350 | 1,370 | 1,344 | 1,352 | 1,299,000 | 2,704 |
| 2001-05-29 | 1,360 | 1,366 | 1,323 | 1,344 | 1,272,000 | 2,688 |
| 2001-05-28 | 1,358 | 1,410 | 1,348 | 1,348 | 2,178,000 | 2,696 |
| 2001-05-25 | 1,340 | 1,360 | 1,320 | 1,345 | 1,851,000 | 2,690 |
| 2001-05-24 | 1,338 | 1,344 | 1,316 | 1,330 | 2,461,000 | 2,660 |
| 2001-05-23 | 1,360 | 1,392 | 1,350 | 1,378 | 4,629,000 | 2,756 |
| 2001-05-22 | 1,325 | 1,332 | 1,310 | 1,320 | 1,685,000 | 2,640 |
| 2001-05-21 | 1,278 | 1,327 | 1,278 | 1,317 | 1,674,000 | 2,634 |
| 2001-05-18 | 1,279 | 1,285 | 1,275 | 1,278 | 1,596,000 | 2,556 |
| 2001-05-17 | 1,270 | 1,273 | 1,253 | 1,270 | 1,471,000 | 2,540 |
| 2001-05-16 | 1,270 | 1,278 | 1,260 | 1,260 | 1,567,000 | 2,520 |
| 2001-05-15 | 1,257 | 1,279 | 1,250 | 1,271 | 3,716,000 | 2,542 |
| 2001-05-14 | 1,230 | 1,257 | 1,223 | 1,243 | 3,788,000 | 2,486 |
| 2001-05-11 | 1,222 | 1,235 | 1,218 | 1,221 | 3,594,000 | 2,442 |
| 2001-05-10 | 1,185 | 1,200 | 1,155 | 1,162 | 1,116,000 | 2,324 |
| 2001-05-09 | 1,172 | 1,182 | 1,161 | 1,165 | 1,567,000 | 2,330 |
| 2001-05-08 | 1,200 | 1,210 | 1,191 | 1,207 | 1,244,000 | 2,414 |
| 2001-05-07 | 1,156 | 1,213 | 1,155 | 1,212 | 2,237,000 | 2,424 |
| 2001-05-02 | 1,190 | 1,193 | 1,150 | 1,176 | 1,466,000 | 2,352 |
| 2001-05-01 | 1,190 | 1,199 | 1,170 | 1,185 | 2,011,000 | 2,370 |
| 2001-04-27 | 1,190 | 1,196 | 1,166 | 1,185 | 2,699,000 | 2,370 |
| 2001-04-26 | 1,163 | 1,187 | 1,154 | 1,163 | 2,176,000 | 2,326 |
| 2001-04-25 | 1,165 | 1,195 | 1,159 | 1,192 | 2,325,000 | 2,384 |
| 2001-04-24 | 1,156 | 1,195 | 1,142 | 1,190 | 2,636,000 | 2,380 |
| 2001-04-23 | 1,150 | 1,171 | 1,142 | 1,157 | 2,406,000 | 2,314 |
| 2001-04-20 | 1,100 | 1,120 | 1,091 | 1,111 | 2,707,000 | 2,222 |
| 2001-04-19 | 1,073 | 1,093 | 1,051 | 1,060 | 2,039,000 | 2,120 |
| 2001-04-18 | 1,064 | 1,096 | 1,060 | 1,091 | 2,147,000 | 2,182 |
| 2001-04-17 | 1,045 | 1,060 | 1,033 | 1,048 | 1,662,000 | 2,096 |
| 2001-04-16 | 1,020 | 1,040 | 1,017 | 1,032 | 1,001,000 | 2,064 |
| 2001-04-13 | 1,025 | 1,025 | 1,009 | 1,018 | 1,383,000 | 2,036 |
| 2001-04-12 | 1,015 | 1,030 | 1,005 | 1,009 | 1,158,000 | 2,018 |
| 2001-04-11 | 998 | 1,018 | 966 | 1,015 | 1,336,000 | 2,030 |
| 2001-04-10 | 994 | 999 | 972 | 976 | 847,000 | 1,952 |
| 2001-04-09 | 1,010 | 1,011 | 984 | 984 | 1,028,000 | 1,968 |
| 2001-04-06 | 1,020 | 1,025 | 992 | 1,000 | 1,275,000 | 2,000 |
| 2001-04-05 | 1,000 | 1,025 | 1,000 | 1,010 | 1,234,000 | 2,020 |
| 2001-04-04 | 988 | 997 | 977 | 990 | 1,058,000 | 1,980 |
| 2001-04-03 | 975 | 995 | 975 | 989 | 1,052,000 | 1,978 |
| 2001-04-02 | 952 | 965 | 944 | 965 | 1,268,000 | 1,930 |
| 2001-03-30 | 973 | 975 | 930 | 942 | 1,470,000 | 1,884 |
| 2001-03-29 | 987 | 998 | 943 | 943 | 1,497,000 | 1,886 |
| 2001-03-28 | 1,000 | 1,000 | 980 | 991 | 677,000 | 1,982 |
| 2001-03-27 | 974 | 1,000 | 971 | 985 | 990,000 | 1,970 |
| 2001-03-26 | 1,001 | 1,009 | 988 | 1,009 | 1,950,000 | 2,018 |
| 2001-03-23 | 965 | 980 | 958 | 971 | 791,000 | 1,942 |
| 2001-03-22 | 975 | 990 | 965 | 965 | 1,934,000 | 1,930 |
| 2001-03-21 | 930 | 975 | 925 | 975 | 2,522,000 | 1,950 |
| 2001-03-19 | 906 | 932 | 906 | 913 | 864,000 | 1,826 |
| 2001-03-16 | 924 | 935 | 910 | 911 | 1,006,000 | 1,822 |
| 2001-03-15 | 912 | 928 | 900 | 904 | 1,258,000 | 1,808 |
| 2001-03-14 | 920 | 920 | 895 | 904 | 1,078,000 | 1,808 |
| 2001-03-13 | 933 | 933 | 910 | 910 | 898,000 | 1,820 |
| 2001-03-12 | 942 | 955 | 923 | 923 | 1,231,000 | 1,846 |
| 2001-03-09 | 932 | 958 | 932 | 939 | 3,138,000 | 1,878 |
| 2001-03-08 | 957 | 961 | 944 | 947 | 1,218,000 | 1,894 |
| 2001-03-07 | 950 | 965 | 944 | 946 | 1,542,000 | 1,892 |
| 2001-03-06 | 925 | 944 | 916 | 944 | 1,181,000 | 1,888 |
| 2001-03-05 | 908 | 929 | 906 | 915 | 1,078,000 | 1,830 |
| 2001-03-02 | 935 | 940 | 910 | 911 | 1,048,000 | 1,822 |
| 2001-03-01 | 925 | 940 | 910 | 935 | 1,110,000 | 1,870 |
| 2001-02-28 | 948 | 960 | 920 | 925 | 1,522,000 | 1,850 |
| 2001-02-27 | 945 | 951 | 934 | 948 | 1,306,000 | 1,896 |
| 2001-02-26 | 912 | 950 | 912 | 950 | 1,091,000 | 1,900 |
| 2001-02-23 | 907 | 925 | 906 | 921 | 1,117,000 | 1,842 |
| 2001-02-22 | 898 | 918 | 892 | 917 | 1,557,000 | 1,834 |
| 2001-02-21 | 880 | 902 | 880 | 898 | 1,443,000 | 1,796 |
| 2001-02-20 | 883 | 887 | 878 | 878 | 1,032,000 | 1,756 |
| 2001-02-19 | 882 | 898 | 881 | 881 | 778,000 | 1,762 |
| 2001-02-16 | 900 | 900 | 891 | 891 | 710,000 | 1,782 |
| 2001-02-15 | 910 | 910 | 897 | 904 | 1,184,000 | 1,808 |
| 2001-02-14 | 890 | 910 | 887 | 900 | 1,650,000 | 1,800 |
| 2001-02-13 | 921 | 921 | 892 | 892 | 1,224,000 | 1,784 |
| 2001-02-09 | 895 | 915 | 894 | 911 | 1,713,000 | 1,822 |
| 2001-02-08 | 909 | 917 | 900 | 903 | 1,498,000 | 1,806 |
| 2001-02-07 | 905 | 918 | 899 | 911 | 1,512,000 | 1,822 |
| 2001-02-06 | 908 | 917 | 908 | 910 | 586,000 | 1,820 |
| 2001-02-05 | 948 | 954 | 918 | 918 | 704,000 | 1,836 |
| 2001-02-02 | 955 | 970 | 939 | 942 | 1,063,000 | 1,884 |
| 2001-02-01 | 939 | 979 | 930 | 979 | 1,667,000 | 1,958 |
| 2001-01-31 | 934 | 942 | 920 | 940 | 1,740,000 | 1,880 |
| 2001-01-30 | 909 | 917 | 901 | 914 | 1,576,000 | 1,828 |
| 2001-01-29 | 901 | 905 | 898 | 899 | 748,000 | 1,798 |
| 2001-01-26 | 902 | 905 | 899 | 901 | 932,000 | 1,802 |
| 2001-01-25 | 902 | 909 | 902 | 907 | 1,082,000 | 1,814 |
| 2001-01-24 | 931 | 932 | 918 | 919 | 846,000 | 1,838 |
| 2001-01-23 | 925 | 939 | 925 | 926 | 747,000 | 1,852 |
| 2001-01-22 | 930 | 940 | 924 | 930 | 710,000 | 1,860 |
| 2001-01-19 | 937 | 961 | 931 | 935 | 831,000 | 1,870 |
| 2001-01-18 | 938 | 942 | 932 | 936 | 1,011,000 | 1,872 |
| 2001-01-17 | 928 | 939 | 928 | 929 | 1,129,000 | 1,858 |
| 2001-01-16 | 933 | 942 | 918 | 918 | 1,496,000 | 1,836 |
| 2001-01-15 | 973 | 988 | 947 | 952 | 799,000 | 1,904 |
| 2001-01-12 | 973 | 993 | 962 | 963 | 1,333,000 | 1,926 |
| 2001-01-11 | 959 | 985 | 959 | 978 | 1,190,000 | 1,956 |
| 2001-01-10 | 940 | 963 | 936 | 941 | 569,000 | 1,882 |
| 2001-01-09 | 931 | 955 | 931 | 950 | 836,000 | 1,900 |
| 2001-01-05 | 972 | 987 | 965 | 968 | 709,000 | 1,936 |
| 2001-01-04 | 1,005 | 1,009 | 986 | 986 | 1,088,000 | 1,972 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
