7951 ヤマハ(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 | 980 | 980 | 953 | 970 | 107,000 | 323.33 |
| 2001-12-27 | 934 | 971 | 934 | 971 | 319,000 | 323.67 |
| 2001-12-26 | 930 | 957 | 929 | 947 | 232,000 | 315.67 |
| 2001-12-25 | 987 | 987 | 940 | 940 | 221,000 | 313.33 |
| 2001-12-21 | 976 | 993 | 955 | 967 | 438,000 | 322.33 |
| 2001-12-20 | 977 | 986 | 960 | 964 | 414,000 | 321.33 |
| 2001-12-19 | 950 | 990 | 950 | 987 | 557,000 | 329 |
| 2001-12-18 | 929 | 973 | 927 | 943 | 273,000 | 314.33 |
| 2001-12-17 | 949 | 949 | 923 | 937 | 202,000 | 312.33 |
| 2001-12-14 | 940 | 980 | 930 | 950 | 3,393,000 | 316.67 |
| 2001-12-13 | 946 | 956 | 910 | 910 | 461,000 | 303.33 |
| 2001-12-12 | 965 | 979 | 954 | 960 | 513,000 | 320 |
| 2001-12-11 | 962 | 965 | 955 | 955 | 360,000 | 318.33 |
| 2001-12-10 | 980 | 990 | 950 | 958 | 347,000 | 319.33 |
| 2001-12-07 | 980 | 1,002 | 980 | 980 | 312,000 | 326.67 |
| 2001-12-06 | 1,010 | 1,020 | 988 | 994 | 367,000 | 331.33 |
| 2001-12-05 | 993 | 1,007 | 980 | 997 | 278,000 | 332.33 |
| 2001-12-04 | 964 | 995 | 963 | 973 | 580,000 | 324.33 |
| 2001-12-03 | 1,018 | 1,020 | 962 | 971 | 459,000 | 323.67 |
| 2001-11-30 | 1,002 | 1,039 | 1,000 | 1,038 | 281,000 | 346 |
| 2001-11-29 | 1,011 | 1,038 | 995 | 1,000 | 591,000 | 333.33 |
| 2001-11-28 | 1,024 | 1,052 | 1,013 | 1,013 | 344,000 | 337.67 |
| 2001-11-27 | 1,050 | 1,080 | 1,020 | 1,044 | 711,000 | 348 |
| 2001-11-26 | 1,013 | 1,041 | 1,013 | 1,041 | 380,000 | 347 |
| 2001-11-22 | 1,000 | 1,008 | 984 | 1,008 | 519,000 | 336 |
| 2001-11-21 | 995 | 1,028 | 989 | 1,001 | 849,000 | 333.67 |
| 2001-11-20 | 1,011 | 1,012 | 981 | 1,005 | 687,000 | 335 |
| 2001-11-19 | 1,030 | 1,048 | 1,012 | 1,030 | 288,000 | 343.33 |
| 2001-11-16 | 1,034 | 1,090 | 1,005 | 1,041 | 617,000 | 347 |
| 2001-11-15 | 995 | 1,039 | 995 | 1,035 | 562,000 | 345 |
| 2001-11-14 | 995 | 1,005 | 992 | 995 | 446,000 | 331.67 |
| 2001-11-13 | 993 | 994 | 986 | 993 | 253,000 | 331 |
| 2001-11-12 | 1,003 | 1,007 | 997 | 997 | 152,000 | 332.33 |
| 2001-11-09 | 1,030 | 1,048 | 1,002 | 1,003 | 867,000 | 334.33 |
| 2001-11-08 | 1,020 | 1,022 | 1,000 | 1,010 | 183,000 | 336.67 |
| 2001-11-07 | 1,040 | 1,041 | 994 | 1,020 | 504,000 | 340 |
| 2001-11-06 | 1,000 | 1,048 | 1,000 | 1,040 | 362,000 | 346.67 |
| 2001-11-05 | 986 | 1,000 | 980 | 998 | 186,000 | 332.67 |
| 2001-11-02 | 965 | 983 | 965 | 976 | 421,000 | 325.33 |
| 2001-11-01 | 960 | 968 | 950 | 955 | 268,000 | 318.33 |
| 2001-10-31 | 977 | 985 | 970 | 970 | 230,000 | 323.33 |
| 2001-10-30 | 984 | 992 | 975 | 982 | 430,000 | 327.33 |
| 2001-10-29 | 980 | 1,000 | 980 | 985 | 244,000 | 328.33 |
| 2001-10-26 | 986 | 999 | 966 | 979 | 378,000 | 326.33 |
| 2001-10-25 | 1,000 | 1,049 | 958 | 966 | 708,000 | 322 |
| 2001-10-24 | 970 | 990 | 970 | 974 | 586,000 | 324.67 |
| 2001-10-23 | 968 | 1,000 | 953 | 1,000 | 507,000 | 333.33 |
| 2001-10-22 | 947 | 960 | 941 | 948 | 342,000 | 316 |
| 2001-10-19 | 927 | 940 | 913 | 927 | 201,000 | 309 |
| 2001-10-18 | 952 | 965 | 931 | 937 | 569,000 | 312.33 |
| 2001-10-17 | 962 | 974 | 930 | 953 | 481,000 | 317.67 |
| 2001-10-16 | 912 | 963 | 911 | 954 | 410,000 | 318 |
| 2001-10-15 | 930 | 930 | 907 | 910 | 192,000 | 303.33 |
| 2001-10-12 | 952 | 952 | 901 | 929 | 1,094,000 | 309.67 |
| 2001-10-11 | 904 | 933 | 891 | 932 | 379,000 | 310.67 |
| 2001-10-10 | 896 | 919 | 896 | 904 | 265,000 | 301.33 |
| 2001-10-09 | 913 | 925 | 880 | 893 | 247,000 | 297.67 |
| 2001-10-05 | 944 | 944 | 913 | 940 | 319,000 | 313.33 |
| 2001-10-04 | 941 | 970 | 932 | 969 | 564,000 | 323 |
| 2001-10-03 | 919 | 919 | 880 | 901 | 399,000 | 300.33 |
| 2001-10-02 | 900 | 900 | 870 | 889 | 257,000 | 296.33 |
| 2001-10-01 | 870 | 899 | 841 | 898 | 333,000 | 299.33 |
| 2001-09-28 | 880 | 904 | 860 | 860 | 413,000 | 286.67 |
| 2001-09-27 | 843 | 879 | 843 | 857 | 321,000 | 285.67 |
| 2001-09-26 | 812 | 882 | 806 | 881 | 669,000 | 293.67 |
| 2001-09-25 | 801 | 810 | 775 | 782 | 551,000 | 260.67 |
| 2001-09-21 | 791 | 800 | 745 | 755 | 722,000 | 251.67 |
| 2001-09-20 | 890 | 900 | 841 | 841 | 679,000 | 280.33 |
| 2001-09-19 | 885 | 935 | 877 | 890 | 649,000 | 296.67 |
| 2001-09-18 | 948 | 996 | 945 | 945 | 336,000 | 315 |
| 2001-09-17 | 978 | 978 | 940 | 945 | 313,000 | 315 |
| 2001-09-14 | 980 | 985 | 950 | 980 | 1,684,000 | 326.67 |
| 2001-09-13 | 1,047 | 1,047 | 1,000 | 1,000 | 494,000 | 333.33 |
| 2001-09-12 | 1,050 | 1,099 | 1,046 | 1,047 | 238,000 | 349 |
| 2001-09-11 | 1,126 | 1,153 | 1,121 | 1,146 | 414,000 | 382 |
| 2001-09-10 | 1,145 | 1,172 | 1,135 | 1,146 | 377,000 | 382 |
| 2001-09-07 | 1,205 | 1,205 | 1,175 | 1,194 | 405,000 | 398 |
| 2001-09-06 | 1,220 | 1,230 | 1,190 | 1,215 | 1,164,000 | 405 |
| 2001-09-05 | 1,215 | 1,240 | 1,210 | 1,239 | 474,000 | 413 |
| 2001-09-04 | 1,221 | 1,245 | 1,205 | 1,235 | 534,000 | 411.67 |
| 2001-09-03 | 1,207 | 1,255 | 1,200 | 1,221 | 530,000 | 407 |
| 2001-08-31 | 1,260 | 1,263 | 1,207 | 1,207 | 561,000 | 402.33 |
| 2001-08-30 | 1,265 | 1,290 | 1,259 | 1,265 | 251,000 | 421.67 |
| 2001-08-29 | 1,278 | 1,292 | 1,256 | 1,265 | 226,000 | 421.67 |
| 2001-08-28 | 1,264 | 1,287 | 1,257 | 1,260 | 277,000 | 420 |
| 2001-08-27 | 1,290 | 1,310 | 1,283 | 1,301 | 323,000 | 433.67 |
| 2001-08-24 | 1,280 | 1,290 | 1,260 | 1,281 | 270,000 | 427 |
| 2001-08-23 | 1,270 | 1,280 | 1,235 | 1,240 | 328,000 | 413.33 |
| 2001-08-22 | 1,220 | 1,299 | 1,220 | 1,274 | 477,000 | 424.67 |
| 2001-08-21 | 1,220 | 1,255 | 1,210 | 1,239 | 211,000 | 413 |
| 2001-08-20 | 1,225 | 1,229 | 1,213 | 1,223 | 286,000 | 407.67 |
| 2001-08-17 | 1,221 | 1,270 | 1,216 | 1,238 | 419,000 | 412.67 |
| 2001-08-16 | 1,250 | 1,257 | 1,227 | 1,231 | 522,000 | 410.33 |
| 2001-08-15 | 1,307 | 1,307 | 1,271 | 1,290 | 337,000 | 430 |
| 2001-08-14 | 1,294 | 1,320 | 1,275 | 1,307 | 602,000 | 435.67 |
| 2001-08-13 | 1,288 | 1,288 | 1,231 | 1,260 | 282,000 | 420 |
| 2001-08-10 | 1,222 | 1,286 | 1,200 | 1,268 | 558,000 | 422.67 |
| 2001-08-09 | 1,250 | 1,263 | 1,215 | 1,222 | 296,000 | 407.33 |
| 2001-08-08 | 1,305 | 1,311 | 1,255 | 1,266 | 282,000 | 422 |
| 2001-08-07 | 1,279 | 1,329 | 1,268 | 1,325 | 353,000 | 441.67 |
| 2001-08-06 | 1,269 | 1,299 | 1,256 | 1,289 | 293,000 | 429.67 |
| 2001-08-03 | 1,280 | 1,280 | 1,268 | 1,270 | 278,000 | 423.33 |
| 2001-08-02 | 1,240 | 1,284 | 1,220 | 1,282 | 407,000 | 427.33 |
| 2001-08-01 | 1,226 | 1,241 | 1,205 | 1,221 | 277,000 | 407 |
| 2001-07-31 | 1,210 | 1,249 | 1,208 | 1,246 | 273,000 | 415.33 |
| 2001-07-30 | 1,229 | 1,231 | 1,196 | 1,205 | 162,000 | 401.67 |
| 2001-07-27 | 1,221 | 1,235 | 1,200 | 1,224 | 214,000 | 408 |
| 2001-07-26 | 1,202 | 1,227 | 1,192 | 1,218 | 186,000 | 406 |
| 2001-07-25 | 1,212 | 1,218 | 1,200 | 1,204 | 354,000 | 401.33 |
| 2001-07-24 | 1,187 | 1,249 | 1,187 | 1,236 | 331,000 | 412 |
| 2001-07-23 | 1,200 | 1,200 | 1,171 | 1,187 | 327,000 | 395.67 |
| 2001-07-19 | 1,206 | 1,220 | 1,200 | 1,200 | 230,000 | 400 |
| 2001-07-18 | 1,205 | 1,213 | 1,200 | 1,202 | 195,000 | 400.67 |
| 2001-07-17 | 1,200 | 1,219 | 1,200 | 1,219 | 146,000 | 406.33 |
| 2001-07-16 | 1,215 | 1,226 | 1,200 | 1,206 | 132,000 | 402 |
| 2001-07-13 | 1,206 | 1,220 | 1,200 | 1,207 | 866,000 | 402.33 |
| 2001-07-12 | 1,195 | 1,226 | 1,194 | 1,225 | 262,000 | 408.33 |
| 2001-07-11 | 1,190 | 1,203 | 1,187 | 1,193 | 417,000 | 397.67 |
| 2001-07-10 | 1,201 | 1,209 | 1,198 | 1,200 | 472,000 | 400 |
| 2001-07-09 | 1,200 | 1,218 | 1,200 | 1,214 | 256,000 | 404.67 |
| 2001-07-06 | 1,231 | 1,231 | 1,210 | 1,213 | 253,000 | 404.33 |
| 2001-07-05 | 1,224 | 1,235 | 1,215 | 1,231 | 205,000 | 410.33 |
| 2001-07-04 | 1,266 | 1,268 | 1,221 | 1,225 | 219,000 | 408.33 |
| 2001-07-03 | 1,273 | 1,276 | 1,262 | 1,267 | 262,000 | 422.33 |
| 2001-07-02 | 1,237 | 1,250 | 1,230 | 1,233 | 245,000 | 411 |
| 2001-06-29 | 1,264 | 1,271 | 1,250 | 1,257 | 275,000 | 419 |
| 2001-06-28 | 1,265 | 1,273 | 1,231 | 1,239 | 552,000 | 413 |
| 2001-06-27 | 1,250 | 1,260 | 1,242 | 1,250 | 255,000 | 416.67 |
| 2001-06-26 | 1,212 | 1,244 | 1,212 | 1,237 | 223,000 | 412.33 |
| 2001-06-25 | 1,250 | 1,250 | 1,210 | 1,220 | 212,000 | 406.67 |
| 2001-06-22 | 1,248 | 1,249 | 1,222 | 1,243 | 192,000 | 414.33 |
| 2001-06-21 | 1,211 | 1,239 | 1,211 | 1,234 | 315,000 | 411.33 |
| 2001-06-20 | 1,200 | 1,230 | 1,200 | 1,216 | 493,000 | 405.33 |
| 2001-06-19 | 1,243 | 1,251 | 1,200 | 1,210 | 307,000 | 403.33 |
| 2001-06-18 | 1,236 | 1,254 | 1,222 | 1,222 | 390,000 | 407.33 |
| 2001-06-15 | 1,224 | 1,247 | 1,210 | 1,236 | 871,000 | 412 |
| 2001-06-14 | 1,220 | 1,223 | 1,186 | 1,191 | 278,000 | 397 |
| 2001-06-13 | 1,180 | 1,238 | 1,175 | 1,221 | 570,000 | 407 |
| 2001-06-12 | 1,165 | 1,185 | 1,160 | 1,160 | 327,000 | 386.67 |
| 2001-06-11 | 1,225 | 1,225 | 1,161 | 1,171 | 200,000 | 390.33 |
| 2001-06-08 | 1,195 | 1,214 | 1,191 | 1,202 | 2,392,000 | 400.67 |
| 2001-06-07 | 1,166 | 1,195 | 1,162 | 1,195 | 418,000 | 398.33 |
| 2001-06-06 | 1,194 | 1,194 | 1,165 | 1,186 | 398,000 | 395.33 |
| 2001-06-05 | 1,209 | 1,209 | 1,171 | 1,196 | 548,000 | 398.67 |
| 2001-06-04 | 1,221 | 1,230 | 1,203 | 1,229 | 156,000 | 409.67 |
| 2001-06-01 | 1,230 | 1,245 | 1,210 | 1,220 | 218,000 | 406.67 |
| 2001-05-31 | 1,248 | 1,251 | 1,230 | 1,238 | 788,000 | 412.67 |
| 2001-05-30 | 1,260 | 1,268 | 1,255 | 1,261 | 782,000 | 420.33 |
| 2001-05-29 | 1,250 | 1,263 | 1,250 | 1,261 | 411,000 | 420.33 |
| 2001-05-28 | 1,213 | 1,242 | 1,213 | 1,240 | 453,000 | 413.33 |
| 2001-05-25 | 1,245 | 1,265 | 1,200 | 1,210 | 416,000 | 403.33 |
| 2001-05-24 | 1,217 | 1,257 | 1,210 | 1,231 | 437,000 | 410.33 |
| 2001-05-23 | 1,233 | 1,270 | 1,225 | 1,237 | 351,000 | 412.33 |
| 2001-05-22 | 1,283 | 1,284 | 1,240 | 1,253 | 372,000 | 417.67 |
| 2001-05-21 | 1,259 | 1,278 | 1,258 | 1,263 | 592,000 | 421 |
| 2001-05-18 | 1,254 | 1,270 | 1,224 | 1,258 | 413,000 | 419.33 |
| 2001-05-17 | 1,284 | 1,284 | 1,246 | 1,274 | 516,000 | 424.67 |
| 2001-05-16 | 1,284 | 1,285 | 1,222 | 1,226 | 381,000 | 408.67 |
| 2001-05-15 | 1,251 | 1,280 | 1,244 | 1,266 | 721,000 | 422 |
| 2001-05-14 | 1,211 | 1,233 | 1,210 | 1,231 | 607,000 | 410.33 |
| 2001-05-11 | 1,212 | 1,230 | 1,208 | 1,211 | 626,000 | 403.67 |
| 2001-05-10 | 1,211 | 1,244 | 1,211 | 1,212 | 233,000 | 404 |
| 2001-05-09 | 1,240 | 1,246 | 1,203 | 1,218 | 432,000 | 406 |
| 2001-05-08 | 1,247 | 1,268 | 1,240 | 1,240 | 372,000 | 413.33 |
| 2001-05-07 | 1,240 | 1,275 | 1,232 | 1,273 | 331,000 | 424.33 |
| 2001-05-02 | 1,290 | 1,290 | 1,226 | 1,280 | 438,000 | 426.67 |
| 2001-05-01 | 1,270 | 1,300 | 1,257 | 1,300 | 523,000 | 433.33 |
| 2001-04-27 | 1,265 | 1,270 | 1,230 | 1,255 | 415,000 | 418.33 |
| 2001-04-26 | 1,225 | 1,260 | 1,225 | 1,245 | 451,000 | 415 |
| 2001-04-25 | 1,219 | 1,237 | 1,205 | 1,231 | 332,000 | 410.33 |
| 2001-04-24 | 1,200 | 1,225 | 1,183 | 1,200 | 455,000 | 400 |
| 2001-04-23 | 1,200 | 1,255 | 1,180 | 1,211 | 427,000 | 403.67 |
| 2001-04-20 | 1,225 | 1,277 | 1,186 | 1,211 | 481,000 | 403.67 |
| 2001-04-19 | 1,236 | 1,284 | 1,229 | 1,230 | 626,000 | 410 |
| 2001-04-18 | 1,211 | 1,260 | 1,201 | 1,254 | 565,000 | 418 |
| 2001-04-17 | 1,160 | 1,175 | 1,140 | 1,151 | 528,000 | 383.67 |
| 2001-04-16 | 1,215 | 1,238 | 1,190 | 1,192 | 260,000 | 397.33 |
| 2001-04-13 | 1,244 | 1,275 | 1,203 | 1,215 | 898,000 | 405 |
| 2001-04-12 | 1,216 | 1,276 | 1,201 | 1,239 | 414,000 | 413 |
| 2001-04-11 | 1,220 | 1,254 | 1,163 | 1,236 | 462,000 | 412 |
| 2001-04-10 | 1,249 | 1,249 | 1,176 | 1,192 | 498,000 | 397.33 |
| 2001-04-09 | 1,296 | 1,296 | 1,236 | 1,236 | 390,000 | 412 |
| 2001-04-06 | 1,311 | 1,349 | 1,275 | 1,276 | 349,000 | 425.33 |
| 2001-04-05 | 1,374 | 1,390 | 1,274 | 1,287 | 260,000 | 429 |
| 2001-04-04 | 1,280 | 1,340 | 1,236 | 1,334 | 421,000 | 444.67 |
| 2001-04-03 | 1,300 | 1,345 | 1,280 | 1,280 | 421,000 | 426.67 |
| 2001-04-02 | 1,300 | 1,300 | 1,250 | 1,275 | 570,000 | 425 |
| 2001-03-30 | 1,370 | 1,390 | 1,304 | 1,318 | 443,000 | 439.33 |
| 2001-03-29 | 1,431 | 1,440 | 1,361 | 1,361 | 356,000 | 453.67 |
| 2001-03-28 | 1,445 | 1,471 | 1,392 | 1,471 | 335,000 | 490.33 |
| 2001-03-27 | 1,445 | 1,466 | 1,390 | 1,425 | 387,000 | 475 |
| 2001-03-26 | 1,375 | 1,475 | 1,372 | 1,468 | 579,000 | 489.33 |
| 2001-03-23 | 1,400 | 1,410 | 1,379 | 1,395 | 676,000 | 465 |
| 2001-03-22 | 1,440 | 1,475 | 1,420 | 1,426 | 646,000 | 475.33 |
| 2001-03-21 | 1,370 | 1,450 | 1,350 | 1,450 | 700,000 | 483.33 |
| 2001-03-19 | 1,341 | 1,431 | 1,325 | 1,350 | 734,000 | 450 |
| 2001-03-16 | 1,340 | 1,368 | 1,311 | 1,321 | 511,000 | 440.33 |
| 2001-03-15 | 1,310 | 1,380 | 1,278 | 1,380 | 550,000 | 460 |
| 2001-03-14 | 1,330 | 1,353 | 1,311 | 1,318 | 640,000 | 439.33 |
| 2001-03-13 | 1,300 | 1,337 | 1,300 | 1,323 | 560,000 | 441 |
| 2001-03-12 | 1,360 | 1,360 | 1,301 | 1,327 | 516,000 | 442.33 |
| 2001-03-09 | 1,311 | 1,360 | 1,305 | 1,360 | 1,964,000 | 453.33 |
| 2001-03-08 | 1,333 | 1,346 | 1,323 | 1,331 | 408,000 | 443.67 |
| 2001-03-07 | 1,330 | 1,349 | 1,320 | 1,340 | 360,000 | 446.67 |
| 2001-03-06 | 1,331 | 1,350 | 1,316 | 1,350 | 428,000 | 450 |
| 2001-03-05 | 1,295 | 1,358 | 1,295 | 1,355 | 418,000 | 451.67 |
| 2001-03-02 | 1,379 | 1,389 | 1,280 | 1,295 | 509,000 | 431.67 |
| 2001-03-01 | 1,380 | 1,382 | 1,346 | 1,365 | 642,000 | 455 |
| 2001-02-28 | 1,348 | 1,380 | 1,348 | 1,378 | 1,093,000 | 459.33 |
| 2001-02-27 | 1,330 | 1,344 | 1,307 | 1,340 | 799,000 | 446.67 |
| 2001-02-26 | 1,319 | 1,324 | 1,305 | 1,315 | 309,000 | 438.33 |
| 2001-02-23 | 1,264 | 1,340 | 1,264 | 1,319 | 842,000 | 439.67 |
| 2001-02-22 | 1,322 | 1,322 | 1,283 | 1,291 | 519,000 | 430.33 |
| 2001-02-21 | 1,338 | 1,348 | 1,310 | 1,322 | 534,000 | 440.67 |
| 2001-02-20 | 1,304 | 1,337 | 1,302 | 1,326 | 617,000 | 442 |
| 2001-02-19 | 1,300 | 1,314 | 1,280 | 1,284 | 448,000 | 428 |
| 2001-02-16 | 1,336 | 1,340 | 1,298 | 1,301 | 706,000 | 433.67 |
| 2001-02-15 | 1,264 | 1,336 | 1,260 | 1,317 | 1,254,000 | 439 |
| 2001-02-14 | 1,235 | 1,245 | 1,224 | 1,244 | 849,000 | 414.67 |
| 2001-02-13 | 1,265 | 1,275 | 1,251 | 1,252 | 574,000 | 417.33 |
| 2001-02-09 | 1,251 | 1,279 | 1,237 | 1,277 | 1,655,000 | 425.67 |
| 2001-02-08 | 1,218 | 1,255 | 1,169 | 1,240 | 839,000 | 413.33 |
| 2001-02-07 | 1,189 | 1,224 | 1,189 | 1,205 | 302,000 | 401.67 |
| 2001-02-06 | 1,170 | 1,189 | 1,160 | 1,189 | 1,819,000 | 396.33 |
| 2001-02-05 | 1,221 | 1,241 | 1,200 | 1,209 | 414,000 | 403 |
| 2001-02-02 | 1,250 | 1,273 | 1,249 | 1,258 | 536,000 | 419.33 |
| 2001-02-01 | 1,235 | 1,250 | 1,211 | 1,236 | 403,000 | 412 |
| 2001-01-31 | 1,238 | 1,239 | 1,215 | 1,235 | 304,000 | 411.67 |
| 2001-01-30 | 1,227 | 1,258 | 1,220 | 1,234 | 637,000 | 411.33 |
| 2001-01-29 | 1,141 | 1,229 | 1,141 | 1,221 | 947,000 | 407 |
| 2001-01-26 | 1,181 | 1,203 | 1,171 | 1,181 | 445,000 | 393.67 |
| 2001-01-25 | 1,186 | 1,209 | 1,166 | 1,178 | 560,000 | 392.67 |
| 2001-01-24 | 1,196 | 1,196 | 1,166 | 1,166 | 419,000 | 388.67 |
| 2001-01-23 | 1,162 | 1,185 | 1,159 | 1,176 | 677,000 | 392 |
| 2001-01-22 | 1,145 | 1,151 | 1,113 | 1,142 | 419,000 | 380.67 |
| 2001-01-19 | 1,130 | 1,180 | 1,110 | 1,145 | 793,000 | 381.67 |
| 2001-01-18 | 1,087 | 1,105 | 1,070 | 1,105 | 302,000 | 368.33 |
| 2001-01-17 | 1,075 | 1,095 | 1,060 | 1,086 | 446,000 | 362 |
| 2001-01-16 | 1,070 | 1,070 | 1,036 | 1,050 | 455,000 | 350 |
| 2001-01-15 | 1,063 | 1,070 | 1,055 | 1,058 | 278,000 | 352.67 |
| 2001-01-12 | 1,039 | 1,090 | 1,031 | 1,057 | 841,000 | 352.33 |
| 2001-01-11 | 1,046 | 1,069 | 1,025 | 1,028 | 267,000 | 342.67 |
| 2001-01-10 | 1,091 | 1,091 | 1,045 | 1,046 | 220,000 | 348.67 |
| 2001-01-09 | 1,110 | 1,122 | 1,080 | 1,091 | 256,000 | 363.67 |
| 2001-01-05 | 1,085 | 1,122 | 1,085 | 1,106 | 299,000 | 368.67 |
| 2001-01-04 | 1,119 | 1,120 | 1,071 | 1,100 | 105,000 | 366.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
