7912 大日本印刷(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 | 1,300 | 1,310 | 1,277 | 1,310 | 559,000 | 1,310 |
| 2001-12-27 | 1,250 | 1,285 | 1,239 | 1,285 | 671,000 | 1,285 |
| 2001-12-26 | 1,267 | 1,280 | 1,247 | 1,258 | 416,000 | 1,258 |
| 2001-12-25 | 1,280 | 1,295 | 1,270 | 1,273 | 436,000 | 1,273 |
| 2001-12-21 | 1,283 | 1,299 | 1,264 | 1,277 | 1,050,000 | 1,277 |
| 2001-12-20 | 1,298 | 1,298 | 1,269 | 1,285 | 1,233,000 | 1,285 |
| 2001-12-19 | 1,250 | 1,291 | 1,246 | 1,282 | 2,037,000 | 1,282 |
| 2001-12-18 | 1,226 | 1,257 | 1,220 | 1,235 | 1,717,000 | 1,235 |
| 2001-12-17 | 1,235 | 1,239 | 1,220 | 1,224 | 1,168,000 | 1,224 |
| 2001-12-14 | 1,240 | 1,244 | 1,225 | 1,236 | 5,612,000 | 1,236 |
| 2001-12-13 | 1,222 | 1,235 | 1,220 | 1,220 | 1,005,000 | 1,220 |
| 2001-12-12 | 1,210 | 1,244 | 1,208 | 1,242 | 1,521,000 | 1,242 |
| 2001-12-11 | 1,235 | 1,238 | 1,216 | 1,220 | 1,287,000 | 1,220 |
| 2001-12-10 | 1,289 | 1,292 | 1,240 | 1,244 | 1,500,000 | 1,244 |
| 2001-12-07 | 1,313 | 1,363 | 1,295 | 1,295 | 1,944,000 | 1,295 |
| 2001-12-06 | 1,345 | 1,377 | 1,265 | 1,293 | 2,169,000 | 1,293 |
| 2001-12-05 | 1,308 | 1,318 | 1,286 | 1,318 | 904,000 | 1,318 |
| 2001-12-04 | 1,275 | 1,300 | 1,268 | 1,295 | 818,000 | 1,295 |
| 2001-12-03 | 1,300 | 1,310 | 1,255 | 1,268 | 694,000 | 1,268 |
| 2001-11-30 | 1,301 | 1,319 | 1,281 | 1,319 | 1,208,000 | 1,319 |
| 2001-11-29 | 1,268 | 1,288 | 1,261 | 1,281 | 721,000 | 1,281 |
| 2001-11-28 | 1,311 | 1,311 | 1,245 | 1,250 | 1,079,000 | 1,250 |
| 2001-11-27 | 1,275 | 1,320 | 1,269 | 1,311 | 1,051,000 | 1,311 |
| 2001-11-26 | 1,260 | 1,320 | 1,260 | 1,295 | 1,161,000 | 1,295 |
| 2001-11-22 | 1,256 | 1,269 | 1,236 | 1,250 | 761,000 | 1,250 |
| 2001-11-21 | 1,263 | 1,289 | 1,254 | 1,275 | 649,000 | 1,275 |
| 2001-11-20 | 1,287 | 1,287 | 1,247 | 1,264 | 1,010,000 | 1,264 |
| 2001-11-19 | 1,250 | 1,319 | 1,246 | 1,297 | 1,209,000 | 1,297 |
| 2001-11-16 | 1,294 | 1,308 | 1,246 | 1,261 | 1,488,000 | 1,261 |
| 2001-11-15 | 1,271 | 1,295 | 1,245 | 1,295 | 1,214,000 | 1,295 |
| 2001-11-14 | 1,270 | 1,295 | 1,262 | 1,295 | 1,523,000 | 1,295 |
| 2001-11-13 | 1,215 | 1,230 | 1,197 | 1,229 | 1,213,000 | 1,229 |
| 2001-11-12 | 1,215 | 1,231 | 1,215 | 1,217 | 843,000 | 1,217 |
| 2001-11-09 | 1,229 | 1,233 | 1,218 | 1,220 | 1,707,000 | 1,220 |
| 2001-11-08 | 1,243 | 1,254 | 1,215 | 1,229 | 1,682,000 | 1,229 |
| 2001-11-07 | 1,298 | 1,300 | 1,250 | 1,250 | 986,000 | 1,250 |
| 2001-11-06 | 1,308 | 1,314 | 1,272 | 1,311 | 1,121,000 | 1,311 |
| 2001-11-05 | 1,256 | 1,291 | 1,252 | 1,290 | 1,293,000 | 1,290 |
| 2001-11-02 | 1,273 | 1,292 | 1,260 | 1,261 | 1,091,000 | 1,261 |
| 2001-11-01 | 1,292 | 1,308 | 1,271 | 1,284 | 1,646,000 | 1,284 |
| 2001-10-31 | 1,329 | 1,339 | 1,304 | 1,304 | 1,539,000 | 1,304 |
| 2001-10-30 | 1,321 | 1,366 | 1,321 | 1,349 | 1,527,000 | 1,349 |
| 2001-10-29 | 1,378 | 1,378 | 1,354 | 1,361 | 1,086,000 | 1,361 |
| 2001-10-26 | 1,382 | 1,397 | 1,371 | 1,378 | 1,567,000 | 1,378 |
| 2001-10-25 | 1,362 | 1,400 | 1,362 | 1,387 | 3,302,000 | 1,387 |
| 2001-10-24 | 1,288 | 1,361 | 1,285 | 1,310 | 3,274,000 | 1,310 |
| 2001-10-23 | 1,328 | 1,358 | 1,308 | 1,320 | 2,505,000 | 1,320 |
| 2001-10-22 | 1,253 | 1,287 | 1,250 | 1,287 | 3,821,000 | 1,287 |
| 2001-10-19 | 1,380 | 1,412 | 1,371 | 1,393 | 1,498,000 | 1,393 |
| 2001-10-18 | 1,350 | 1,385 | 1,343 | 1,376 | 1,327,000 | 1,376 |
| 2001-10-17 | 1,355 | 1,375 | 1,340 | 1,362 | 1,556,000 | 1,362 |
| 2001-10-16 | 1,322 | 1,356 | 1,321 | 1,341 | 1,530,000 | 1,341 |
| 2001-10-15 | 1,307 | 1,345 | 1,305 | 1,322 | 1,645,000 | 1,322 |
| 2001-10-12 | 1,333 | 1,333 | 1,279 | 1,310 | 2,077,000 | 1,310 |
| 2001-10-11 | 1,255 | 1,300 | 1,240 | 1,293 | 1,036,000 | 1,293 |
| 2001-10-10 | 1,222 | 1,222 | 1,210 | 1,218 | 1,902,000 | 1,218 |
| 2001-10-09 | 1,260 | 1,260 | 1,200 | 1,222 | 2,087,000 | 1,222 |
| 2001-10-05 | 1,290 | 1,300 | 1,259 | 1,290 | 1,488,000 | 1,290 |
| 2001-10-04 | 1,320 | 1,330 | 1,294 | 1,330 | 1,439,000 | 1,330 |
| 2001-10-03 | 1,320 | 1,332 | 1,270 | 1,280 | 2,001,000 | 1,280 |
| 2001-10-02 | 1,241 | 1,285 | 1,220 | 1,280 | 1,507,000 | 1,280 |
| 2001-10-01 | 1,157 | 1,238 | 1,147 | 1,238 | 1,318,000 | 1,238 |
| 2001-09-28 | 1,190 | 1,235 | 1,185 | 1,197 | 1,264,000 | 1,197 |
| 2001-09-27 | 1,162 | 1,162 | 1,138 | 1,156 | 953,000 | 1,156 |
| 2001-09-26 | 1,152 | 1,157 | 1,144 | 1,155 | 1,239,000 | 1,155 |
| 2001-09-25 | 1,151 | 1,169 | 1,132 | 1,154 | 1,184,000 | 1,154 |
| 2001-09-21 | 1,110 | 1,125 | 1,100 | 1,116 | 1,541,000 | 1,116 |
| 2001-09-20 | 1,131 | 1,161 | 1,131 | 1,145 | 1,280,000 | 1,145 |
| 2001-09-19 | 1,120 | 1,189 | 1,120 | 1,170 | 1,830,000 | 1,170 |
| 2001-09-18 | 1,121 | 1,170 | 1,120 | 1,137 | 1,498,000 | 1,137 |
| 2001-09-17 | 1,139 | 1,143 | 1,102 | 1,102 | 1,892,000 | 1,102 |
| 2001-09-14 | 1,145 | 1,200 | 1,141 | 1,199 | 2,953,000 | 1,199 |
| 2001-09-13 | 1,130 | 1,150 | 1,121 | 1,134 | 1,125,000 | 1,134 |
| 2001-09-12 | 1,090 | 1,150 | 1,090 | 1,120 | 831,000 | 1,120 |
| 2001-09-11 | 1,171 | 1,196 | 1,168 | 1,190 | 968,000 | 1,190 |
| 2001-09-10 | 1,224 | 1,224 | 1,163 | 1,163 | 1,563,000 | 1,163 |
| 2001-09-07 | 1,230 | 1,239 | 1,212 | 1,215 | 783,000 | 1,215 |
| 2001-09-06 | 1,260 | 1,268 | 1,232 | 1,241 | 931,000 | 1,241 |
| 2001-09-05 | 1,249 | 1,265 | 1,227 | 1,260 | 1,322,000 | 1,260 |
| 2001-09-04 | 1,251 | 1,269 | 1,230 | 1,240 | 1,511,000 | 1,240 |
| 2001-09-03 | 1,289 | 1,289 | 1,249 | 1,249 | 640,000 | 1,249 |
| 2001-08-31 | 1,255 | 1,278 | 1,255 | 1,269 | 1,245,000 | 1,269 |
| 2001-08-30 | 1,300 | 1,300 | 1,273 | 1,287 | 1,776,000 | 1,287 |
| 2001-08-29 | 1,321 | 1,338 | 1,302 | 1,302 | 1,184,000 | 1,302 |
| 2001-08-28 | 1,339 | 1,339 | 1,320 | 1,335 | 1,624,000 | 1,335 |
| 2001-08-27 | 1,349 | 1,349 | 1,328 | 1,332 | 1,153,000 | 1,332 |
| 2001-08-24 | 1,360 | 1,360 | 1,325 | 1,325 | 860,000 | 1,325 |
| 2001-08-23 | 1,351 | 1,358 | 1,335 | 1,340 | 717,000 | 1,340 |
| 2001-08-22 | 1,323 | 1,367 | 1,323 | 1,341 | 850,000 | 1,341 |
| 2001-08-21 | 1,330 | 1,343 | 1,310 | 1,338 | 1,727,000 | 1,338 |
| 2001-08-20 | 1,361 | 1,365 | 1,343 | 1,343 | 610,000 | 1,343 |
| 2001-08-17 | 1,373 | 1,389 | 1,365 | 1,372 | 734,000 | 1,372 |
| 2001-08-16 | 1,391 | 1,400 | 1,371 | 1,372 | 932,000 | 1,372 |
| 2001-08-15 | 1,430 | 1,430 | 1,390 | 1,413 | 516,000 | 1,413 |
| 2001-08-14 | 1,395 | 1,420 | 1,382 | 1,417 | 648,000 | 1,417 |
| 2001-08-13 | 1,410 | 1,410 | 1,370 | 1,376 | 467,000 | 1,376 |
| 2001-08-10 | 1,380 | 1,408 | 1,380 | 1,390 | 1,204,000 | 1,390 |
| 2001-08-09 | 1,437 | 1,437 | 1,401 | 1,402 | 791,000 | 1,402 |
| 2001-08-08 | 1,430 | 1,445 | 1,428 | 1,433 | 846,000 | 1,433 |
| 2001-08-07 | 1,439 | 1,454 | 1,410 | 1,450 | 585,000 | 1,450 |
| 2001-08-06 | 1,410 | 1,447 | 1,405 | 1,436 | 1,177,000 | 1,436 |
| 2001-08-03 | 1,464 | 1,468 | 1,431 | 1,450 | 880,000 | 1,450 |
| 2001-08-02 | 1,440 | 1,475 | 1,427 | 1,464 | 1,475,000 | 1,464 |
| 2001-08-01 | 1,440 | 1,440 | 1,419 | 1,425 | 898,000 | 1,425 |
| 2001-07-31 | 1,432 | 1,445 | 1,424 | 1,425 | 709,000 | 1,425 |
| 2001-07-30 | 1,420 | 1,440 | 1,387 | 1,394 | 576,000 | 1,394 |
| 2001-07-27 | 1,423 | 1,450 | 1,411 | 1,440 | 545,000 | 1,440 |
| 2001-07-26 | 1,400 | 1,434 | 1,393 | 1,415 | 824,000 | 1,415 |
| 2001-07-25 | 1,382 | 1,435 | 1,377 | 1,420 | 1,505,000 | 1,420 |
| 2001-07-24 | 1,382 | 1,401 | 1,368 | 1,401 | 1,230,000 | 1,401 |
| 2001-07-23 | 1,413 | 1,415 | 1,386 | 1,402 | 1,546,000 | 1,402 |
| 2001-07-19 | 1,410 | 1,417 | 1,388 | 1,393 | 1,042,000 | 1,393 |
| 2001-07-18 | 1,434 | 1,445 | 1,406 | 1,406 | 1,214,000 | 1,406 |
| 2001-07-17 | 1,412 | 1,429 | 1,410 | 1,414 | 912,000 | 1,414 |
| 2001-07-16 | 1,435 | 1,443 | 1,418 | 1,426 | 631,000 | 1,426 |
| 2001-07-13 | 1,428 | 1,435 | 1,410 | 1,422 | 1,760,000 | 1,422 |
| 2001-07-12 | 1,421 | 1,433 | 1,417 | 1,429 | 1,303,000 | 1,429 |
| 2001-07-11 | 1,426 | 1,430 | 1,411 | 1,418 | 827,000 | 1,418 |
| 2001-07-10 | 1,477 | 1,477 | 1,423 | 1,446 | 1,074,000 | 1,446 |
| 2001-07-09 | 1,430 | 1,442 | 1,420 | 1,437 | 663,000 | 1,437 |
| 2001-07-06 | 1,465 | 1,467 | 1,431 | 1,442 | 1,793,000 | 1,442 |
| 2001-07-05 | 1,470 | 1,488 | 1,455 | 1,483 | 1,281,000 | 1,483 |
| 2001-07-04 | 1,454 | 1,467 | 1,442 | 1,459 | 1,146,000 | 1,459 |
| 2001-07-03 | 1,480 | 1,486 | 1,457 | 1,464 | 1,292,000 | 1,464 |
| 2001-07-02 | 1,496 | 1,503 | 1,466 | 1,487 | 1,505,000 | 1,487 |
| 2001-06-29 | 1,505 | 1,525 | 1,494 | 1,522 | 802,000 | 1,522 |
| 2001-06-28 | 1,505 | 1,523 | 1,470 | 1,485 | 551,000 | 1,485 |
| 2001-06-27 | 1,529 | 1,548 | 1,502 | 1,512 | 859,000 | 1,512 |
| 2001-06-26 | 1,475 | 1,505 | 1,475 | 1,500 | 773,000 | 1,500 |
| 2001-06-25 | 1,500 | 1,511 | 1,463 | 1,483 | 514,000 | 1,483 |
| 2001-06-22 | 1,500 | 1,514 | 1,466 | 1,480 | 883,000 | 1,480 |
| 2001-06-21 | 1,462 | 1,490 | 1,451 | 1,481 | 777,000 | 1,481 |
| 2001-06-20 | 1,437 | 1,465 | 1,420 | 1,462 | 756,000 | 1,462 |
| 2001-06-19 | 1,466 | 1,474 | 1,432 | 1,438 | 1,031,000 | 1,438 |
| 2001-06-18 | 1,490 | 1,490 | 1,455 | 1,466 | 603,000 | 1,466 |
| 2001-06-15 | 1,460 | 1,490 | 1,451 | 1,488 | 840,000 | 1,488 |
| 2001-06-14 | 1,500 | 1,508 | 1,466 | 1,470 | 782,000 | 1,470 |
| 2001-06-13 | 1,490 | 1,516 | 1,490 | 1,500 | 698,000 | 1,500 |
| 2001-06-12 | 1,521 | 1,523 | 1,483 | 1,485 | 1,257,000 | 1,485 |
| 2001-06-11 | 1,568 | 1,568 | 1,540 | 1,541 | 724,000 | 1,541 |
| 2001-06-08 | 1,598 | 1,598 | 1,550 | 1,550 | 3,374,000 | 1,550 |
| 2001-06-07 | 1,570 | 1,570 | 1,554 | 1,568 | 614,000 | 1,568 |
| 2001-06-06 | 1,580 | 1,590 | 1,556 | 1,580 | 753,000 | 1,580 |
| 2001-06-05 | 1,591 | 1,592 | 1,560 | 1,577 | 752,000 | 1,577 |
| 2001-06-04 | 1,616 | 1,616 | 1,594 | 1,600 | 480,000 | 1,600 |
| 2001-06-01 | 1,649 | 1,649 | 1,603 | 1,606 | 842,000 | 1,606 |
| 2001-05-31 | 1,644 | 1,655 | 1,613 | 1,620 | 1,017,000 | 1,620 |
| 2001-05-30 | 1,643 | 1,679 | 1,640 | 1,674 | 928,000 | 1,674 |
| 2001-05-29 | 1,655 | 1,675 | 1,640 | 1,643 | 679,000 | 1,643 |
| 2001-05-28 | 1,673 | 1,690 | 1,653 | 1,675 | 848,000 | 1,675 |
| 2001-05-25 | 1,690 | 1,719 | 1,690 | 1,703 | 651,000 | 1,703 |
| 2001-05-24 | 1,700 | 1,715 | 1,690 | 1,708 | 1,338,000 | 1,708 |
| 2001-05-23 | 1,709 | 1,728 | 1,690 | 1,725 | 946,000 | 1,725 |
| 2001-05-22 | 1,720 | 1,726 | 1,707 | 1,712 | 1,035,000 | 1,712 |
| 2001-05-21 | 1,680 | 1,720 | 1,680 | 1,710 | 1,437,000 | 1,710 |
| 2001-05-18 | 1,668 | 1,706 | 1,664 | 1,685 | 865,000 | 1,685 |
| 2001-05-17 | 1,702 | 1,702 | 1,651 | 1,693 | 914,000 | 1,693 |
| 2001-05-16 | 1,700 | 1,720 | 1,690 | 1,695 | 1,242,000 | 1,695 |
| 2001-05-15 | 1,677 | 1,697 | 1,663 | 1,696 | 663,000 | 1,696 |
| 2001-05-14 | 1,674 | 1,674 | 1,640 | 1,660 | 1,066,000 | 1,660 |
| 2001-05-11 | 1,670 | 1,700 | 1,655 | 1,655 | 1,444,000 | 1,655 |
| 2001-05-10 | 1,678 | 1,685 | 1,655 | 1,660 | 684,000 | 1,660 |
| 2001-05-09 | 1,702 | 1,702 | 1,666 | 1,679 | 1,039,000 | 1,679 |
| 2001-05-08 | 1,714 | 1,715 | 1,675 | 1,694 | 870,000 | 1,694 |
| 2001-05-07 | 1,706 | 1,730 | 1,704 | 1,725 | 2,394,000 | 1,725 |
| 2001-05-02 | 1,696 | 1,697 | 1,684 | 1,695 | 1,250,000 | 1,695 |
| 2001-05-01 | 1,695 | 1,697 | 1,670 | 1,696 | 1,620,000 | 1,696 |
| 2001-04-27 | 1,680 | 1,680 | 1,655 | 1,679 | 1,574,000 | 1,679 |
| 2001-04-26 | 1,640 | 1,660 | 1,631 | 1,650 | 2,051,000 | 1,650 |
| 2001-04-25 | 1,610 | 1,635 | 1,604 | 1,633 | 1,688,000 | 1,633 |
| 2001-04-24 | 1,585 | 1,616 | 1,562 | 1,610 | 1,064,000 | 1,610 |
| 2001-04-23 | 1,592 | 1,605 | 1,581 | 1,603 | 1,256,000 | 1,603 |
| 2001-04-20 | 1,569 | 1,592 | 1,551 | 1,575 | 822,000 | 1,575 |
| 2001-04-19 | 1,594 | 1,598 | 1,554 | 1,560 | 1,229,000 | 1,560 |
| 2001-04-18 | 1,515 | 1,550 | 1,514 | 1,549 | 1,001,000 | 1,549 |
| 2001-04-17 | 1,503 | 1,518 | 1,496 | 1,508 | 508,000 | 1,508 |
| 2001-04-16 | 1,493 | 1,516 | 1,493 | 1,508 | 396,000 | 1,508 |
| 2001-04-13 | 1,499 | 1,530 | 1,488 | 1,502 | 1,454,000 | 1,502 |
| 2001-04-12 | 1,500 | 1,519 | 1,483 | 1,493 | 1,438,000 | 1,493 |
| 2001-04-11 | 1,505 | 1,515 | 1,470 | 1,500 | 1,226,000 | 1,500 |
| 2001-04-10 | 1,560 | 1,560 | 1,491 | 1,497 | 780,000 | 1,497 |
| 2001-04-09 | 1,580 | 1,580 | 1,512 | 1,530 | 957,000 | 1,530 |
| 2001-04-06 | 1,599 | 1,600 | 1,561 | 1,588 | 1,079,000 | 1,588 |
| 2001-04-05 | 1,580 | 1,605 | 1,580 | 1,599 | 1,526,000 | 1,599 |
| 2001-04-04 | 1,598 | 1,598 | 1,551 | 1,566 | 2,125,000 | 1,566 |
| 2001-04-03 | 1,482 | 1,537 | 1,480 | 1,520 | 1,082,000 | 1,520 |
| 2001-04-02 | 1,530 | 1,530 | 1,452 | 1,452 | 858,000 | 1,452 |
| 2001-03-30 | 1,450 | 1,535 | 1,448 | 1,500 | 1,509,000 | 1,500 |
| 2001-03-29 | 1,544 | 1,566 | 1,500 | 1,500 | 637,000 | 1,500 |
| 2001-03-28 | 1,560 | 1,583 | 1,512 | 1,574 | 827,000 | 1,574 |
| 2001-03-27 | 1,550 | 1,593 | 1,540 | 1,592 | 2,883,000 | 1,592 |
| 2001-03-26 | 1,499 | 1,549 | 1,474 | 1,549 | 2,067,000 | 1,549 |
| 2001-03-23 | 1,445 | 1,500 | 1,433 | 1,499 | 1,719,000 | 1,499 |
| 2001-03-22 | 1,460 | 1,468 | 1,431 | 1,431 | 1,500,000 | 1,431 |
| 2001-03-21 | 1,410 | 1,486 | 1,400 | 1,486 | 2,569,000 | 1,486 |
| 2001-03-19 | 1,390 | 1,429 | 1,370 | 1,370 | 821,000 | 1,370 |
| 2001-03-16 | 1,422 | 1,422 | 1,378 | 1,396 | 1,175,000 | 1,396 |
| 2001-03-15 | 1,342 | 1,482 | 1,315 | 1,482 | 1,389,000 | 1,482 |
| 2001-03-14 | 1,361 | 1,370 | 1,333 | 1,345 | 1,268,000 | 1,345 |
| 2001-03-13 | 1,365 | 1,384 | 1,350 | 1,361 | 1,876,000 | 1,361 |
| 2001-03-12 | 1,409 | 1,420 | 1,370 | 1,370 | 944,000 | 1,370 |
| 2001-03-09 | 1,450 | 1,460 | 1,411 | 1,421 | 2,681,000 | 1,421 |
| 2001-03-08 | 1,460 | 1,460 | 1,424 | 1,450 | 1,000,000 | 1,450 |
| 2001-03-07 | 1,451 | 1,470 | 1,438 | 1,460 | 1,928,000 | 1,460 |
| 2001-03-06 | 1,407 | 1,414 | 1,390 | 1,411 | 1,539,000 | 1,411 |
| 2001-03-05 | 1,390 | 1,408 | 1,377 | 1,405 | 942,000 | 1,405 |
| 2001-03-02 | 1,399 | 1,410 | 1,371 | 1,375 | 1,439,000 | 1,375 |
| 2001-03-01 | 1,460 | 1,460 | 1,420 | 1,439 | 1,147,000 | 1,439 |
| 2001-02-28 | 1,466 | 1,481 | 1,447 | 1,466 | 2,595,000 | 1,466 |
| 2001-02-27 | 1,472 | 1,482 | 1,457 | 1,465 | 1,292,000 | 1,465 |
| 2001-02-26 | 1,495 | 1,500 | 1,482 | 1,482 | 603,000 | 1,482 |
| 2001-02-23 | 1,501 | 1,512 | 1,492 | 1,499 | 744,000 | 1,499 |
| 2001-02-22 | 1,496 | 1,506 | 1,483 | 1,501 | 709,000 | 1,501 |
| 2001-02-21 | 1,511 | 1,511 | 1,496 | 1,498 | 789,000 | 1,498 |
| 2001-02-20 | 1,528 | 1,535 | 1,510 | 1,535 | 789,000 | 1,535 |
| 2001-02-19 | 1,524 | 1,530 | 1,517 | 1,529 | 388,000 | 1,529 |
| 2001-02-16 | 1,530 | 1,540 | 1,516 | 1,516 | 528,000 | 1,516 |
| 2001-02-15 | 1,554 | 1,554 | 1,537 | 1,539 | 726,000 | 1,539 |
| 2001-02-14 | 1,540 | 1,550 | 1,526 | 1,540 | 675,000 | 1,540 |
| 2001-02-13 | 1,558 | 1,559 | 1,526 | 1,529 | 938,000 | 1,529 |
| 2001-02-09 | 1,554 | 1,570 | 1,550 | 1,568 | 1,397,000 | 1,568 |
| 2001-02-08 | 1,576 | 1,580 | 1,541 | 1,554 | 988,000 | 1,554 |
| 2001-02-07 | 1,599 | 1,613 | 1,548 | 1,558 | 1,671,000 | 1,558 |
| 2001-02-06 | 1,589 | 1,589 | 1,571 | 1,586 | 438,000 | 1,586 |
| 2001-02-05 | 1,611 | 1,620 | 1,582 | 1,589 | 555,000 | 1,589 |
| 2001-02-02 | 1,599 | 1,605 | 1,580 | 1,595 | 620,000 | 1,595 |
| 2001-02-01 | 1,611 | 1,620 | 1,598 | 1,620 | 2,095,000 | 1,620 |
| 2001-01-31 | 1,565 | 1,595 | 1,560 | 1,595 | 1,626,000 | 1,595 |
| 2001-01-30 | 1,561 | 1,570 | 1,545 | 1,555 | 1,237,000 | 1,555 |
| 2001-01-29 | 1,561 | 1,565 | 1,556 | 1,560 | 1,109,000 | 1,560 |
| 2001-01-26 | 1,560 | 1,566 | 1,558 | 1,560 | 1,020,000 | 1,560 |
| 2001-01-25 | 1,566 | 1,580 | 1,565 | 1,570 | 742,000 | 1,570 |
| 2001-01-24 | 1,580 | 1,590 | 1,562 | 1,585 | 761,000 | 1,585 |
| 2001-01-23 | 1,585 | 1,596 | 1,574 | 1,580 | 1,695,000 | 1,580 |
| 2001-01-22 | 1,609 | 1,609 | 1,581 | 1,600 | 1,038,000 | 1,600 |
| 2001-01-19 | 1,590 | 1,620 | 1,570 | 1,590 | 1,104,000 | 1,590 |
| 2001-01-18 | 1,591 | 1,595 | 1,566 | 1,580 | 1,192,000 | 1,580 |
| 2001-01-17 | 1,594 | 1,610 | 1,580 | 1,610 | 742,000 | 1,610 |
| 2001-01-16 | 1,610 | 1,625 | 1,594 | 1,594 | 1,114,000 | 1,594 |
| 2001-01-15 | 1,634 | 1,650 | 1,614 | 1,619 | 1,454,000 | 1,619 |
| 2001-01-12 | 1,657 | 1,657 | 1,625 | 1,633 | 1,565,000 | 1,633 |
| 2001-01-11 | 1,674 | 1,679 | 1,649 | 1,657 | 906,000 | 1,657 |
| 2001-01-10 | 1,685 | 1,685 | 1,639 | 1,653 | 850,000 | 1,653 |
| 2001-01-09 | 1,670 | 1,673 | 1,632 | 1,655 | 2,033,000 | 1,655 |
| 2001-01-05 | 1,690 | 1,700 | 1,665 | 1,700 | 764,000 | 1,700 |
| 2001-01-04 | 1,731 | 1,731 | 1,650 | 1,687 | 838,000 | 1,687 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
