7956 ピジョン(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 | 751 | 780 | 751 | 755 | 37,700 | 125.83 |
| 2001-12-27 | 770 | 778 | 750 | 778 | 65,800 | 129.67 |
| 2001-12-26 | 815 | 815 | 777 | 777 | 79,200 | 129.50 |
| 2001-12-25 | 803 | 810 | 770 | 810 | 88,900 | 135 |
| 2001-12-21 | 740 | 803 | 740 | 773 | 143,000 | 128.83 |
| 2001-12-20 | 715 | 750 | 715 | 735 | 168,700 | 122.50 |
| 2001-12-19 | 800 | 800 | 721 | 725 | 132,200 | 120.83 |
| 2001-12-18 | 812 | 826 | 797 | 810 | 126,900 | 135 |
| 2001-12-17 | 821 | 830 | 810 | 815 | 99,200 | 135.83 |
| 2001-12-14 | 830 | 850 | 820 | 845 | 139,300 | 140.83 |
| 2001-12-13 | 851 | 880 | 822 | 847 | 135,500 | 141.17 |
| 2001-12-12 | 885 | 887 | 835 | 841 | 173,100 | 140.17 |
| 2001-12-11 | 910 | 933 | 870 | 875 | 201,100 | 145.83 |
| 2001-12-10 | 885 | 947 | 860 | 920 | 343,800 | 153.33 |
| 2001-12-07 | 1,000 | 1,000 | 912 | 915 | 470,600 | 152.50 |
| 2001-12-06 | 1,042 | 1,050 | 1,011 | 1,011 | 290,200 | 168.50 |
| 2001-12-05 | 1,105 | 1,119 | 1,012 | 1,062 | 870,801 | 177 |
| 2001-12-04 | 1,170 | 1,219 | 1,102 | 1,107 | 1,956,802 | 184.50 |
| 2001-12-03 | 1,270 | 1,270 | 1,270 | 1,270 | 147,200 | 211.67 |
| 2001-11-30 | 1,595 | 1,599 | 1,565 | 1,570 | 260,800 | 261.67 |
| 2001-11-29 | 1,559 | 1,600 | 1,552 | 1,593 | 268,600 | 265.50 |
| 2001-11-28 | 1,570 | 1,580 | 1,561 | 1,568 | 165,600 | 261.33 |
| 2001-11-27 | 1,589 | 1,598 | 1,565 | 1,580 | 432,500 | 263.33 |
| 2001-11-26 | 1,537 | 1,595 | 1,526 | 1,590 | 661,701 | 265 |
| 2001-11-22 | 1,465 | 1,519 | 1,465 | 1,507 | 340,700 | 251.17 |
| 2001-11-21 | 1,489 | 1,499 | 1,454 | 1,483 | 215,700 | 247.17 |
| 2001-11-20 | 1,530 | 1,530 | 1,475 | 1,496 | 351,700 | 249.33 |
| 2001-11-19 | 1,400 | 1,527 | 1,393 | 1,520 | 750,101 | 253.33 |
| 2001-11-16 | 1,368 | 1,375 | 1,350 | 1,372 | 110,100 | 228.67 |
| 2001-11-15 | 1,330 | 1,360 | 1,320 | 1,350 | 100,000 | 225 |
| 2001-11-14 | 1,360 | 1,379 | 1,335 | 1,340 | 97,000 | 223.33 |
| 2001-11-13 | 1,335 | 1,370 | 1,330 | 1,348 | 112,700 | 224.67 |
| 2001-11-12 | 1,400 | 1,400 | 1,360 | 1,371 | 99,100 | 228.50 |
| 2001-11-09 | 1,402 | 1,408 | 1,380 | 1,398 | 112,500 | 233 |
| 2001-11-08 | 1,408 | 1,410 | 1,402 | 1,409 | 52,900 | 234.83 |
| 2001-11-07 | 1,404 | 1,419 | 1,400 | 1,414 | 106,400 | 235.67 |
| 2001-11-06 | 1,430 | 1,435 | 1,400 | 1,424 | 78,300 | 237.33 |
| 2001-11-05 | 1,449 | 1,460 | 1,406 | 1,439 | 120,000 | 239.83 |
| 2001-11-02 | 1,420 | 1,448 | 1,411 | 1,433 | 132,400 | 238.83 |
| 2001-11-01 | 1,350 | 1,398 | 1,346 | 1,394 | 90,000 | 232.33 |
| 2001-10-31 | 1,360 | 1,373 | 1,325 | 1,358 | 123,900 | 226.33 |
| 2001-10-30 | 1,280 | 1,375 | 1,280 | 1,369 | 305,400 | 228.17 |
| 2001-10-29 | 1,420 | 1,430 | 1,326 | 1,340 | 298,600 | 223.33 |
| 2001-10-26 | 1,438 | 1,458 | 1,400 | 1,441 | 202,900 | 240.17 |
| 2001-10-25 | 1,499 | 1,503 | 1,405 | 1,438 | 403,800 | 239.67 |
| 2001-10-24 | 1,530 | 1,550 | 1,502 | 1,503 | 360,700 | 250.50 |
| 2001-10-23 | 1,510 | 1,530 | 1,486 | 1,518 | 288,100 | 253 |
| 2001-10-22 | 1,440 | 1,488 | 1,420 | 1,485 | 367,200 | 247.50 |
| 2001-10-19 | 1,380 | 1,417 | 1,380 | 1,400 | 165,400 | 233.33 |
| 2001-10-18 | 1,410 | 1,414 | 1,366 | 1,380 | 191,900 | 230 |
| 2001-10-17 | 1,365 | 1,445 | 1,360 | 1,403 | 250,800 | 233.83 |
| 2001-10-16 | 1,365 | 1,370 | 1,331 | 1,348 | 160,600 | 224.67 |
| 2001-10-15 | 1,260 | 1,399 | 1,260 | 1,385 | 358,600 | 230.83 |
| 2001-10-12 | 1,260 | 1,270 | 1,245 | 1,260 | 101,700 | 210 |
| 2001-10-11 | 1,210 | 1,230 | 1,200 | 1,230 | 61,100 | 205 |
| 2001-10-10 | 1,184 | 1,210 | 1,171 | 1,195 | 45,500 | 199.17 |
| 2001-10-09 | 1,170 | 1,180 | 1,151 | 1,178 | 24,400 | 196.33 |
| 2001-10-05 | 1,189 | 1,192 | 1,173 | 1,180 | 28,800 | 196.67 |
| 2001-10-04 | 1,198 | 1,200 | 1,171 | 1,188 | 46,500 | 198 |
| 2001-10-03 | 1,200 | 1,210 | 1,160 | 1,161 | 62,900 | 193.50 |
| 2001-10-02 | 1,190 | 1,225 | 1,180 | 1,194 | 137,100 | 199 |
| 2001-10-01 | 1,140 | 1,188 | 1,120 | 1,188 | 88,800 | 198 |
| 2001-09-28 | 1,045 | 1,145 | 1,044 | 1,100 | 48,700 | 183.33 |
| 2001-09-27 | 1,049 | 1,049 | 1,035 | 1,045 | 13,900 | 174.17 |
| 2001-09-26 | 1,035 | 1,045 | 1,020 | 1,045 | 13,300 | 174.17 |
| 2001-09-25 | 1,030 | 1,050 | 1,030 | 1,035 | 19,600 | 172.50 |
| 2001-09-21 | 989 | 1,002 | 981 | 1,002 | 16,800 | 167 |
| 2001-09-20 | 1,002 | 1,005 | 997 | 1,004 | 12,500 | 167.33 |
| 2001-09-19 | 990 | 1,010 | 986 | 1,006 | 12,000 | 167.67 |
| 2001-09-18 | 960 | 998 | 960 | 980 | 23,200 | 163.33 |
| 2001-09-17 | 990 | 990 | 962 | 972 | 25,000 | 162 |
| 2001-09-14 | 976 | 1,005 | 976 | 998 | 23,600 | 166.33 |
| 2001-09-13 | 960 | 990 | 960 | 990 | 47,900 | 165 |
| 2001-09-12 | 960 | 999 | 960 | 972 | 43,800 | 162 |
| 2001-09-11 | 1,000 | 1,012 | 1,000 | 1,010 | 10,700 | 168.33 |
| 2001-09-10 | 1,001 | 1,016 | 1,000 | 1,013 | 19,300 | 168.83 |
| 2001-09-07 | 1,016 | 1,019 | 1,003 | 1,016 | 26,700 | 169.33 |
| 2001-09-06 | 1,011 | 1,020 | 1,011 | 1,019 | 6,500 | 169.83 |
| 2001-09-05 | 1,017 | 1,020 | 1,010 | 1,010 | 15,400 | 168.33 |
| 2001-09-04 | 1,020 | 1,027 | 1,014 | 1,017 | 17,200 | 169.50 |
| 2001-09-03 | 1,030 | 1,035 | 1,020 | 1,020 | 23,200 | 170 |
| 2001-08-31 | 1,017 | 1,030 | 1,015 | 1,022 | 17,400 | 170.33 |
| 2001-08-30 | 1,018 | 1,020 | 1,015 | 1,019 | 13,900 | 169.83 |
| 2001-08-29 | 1,020 | 1,026 | 1,019 | 1,019 | 11,000 | 169.83 |
| 2001-08-28 | 1,025 | 1,030 | 1,023 | 1,024 | 11,100 | 170.67 |
| 2001-08-27 | 1,030 | 1,035 | 1,025 | 1,025 | 16,200 | 170.83 |
| 2001-08-24 | 1,030 | 1,030 | 1,019 | 1,029 | 10,600 | 171.50 |
| 2001-08-23 | 1,018 | 1,029 | 1,018 | 1,019 | 13,500 | 169.83 |
| 2001-08-22 | 1,015 | 1,031 | 1,015 | 1,018 | 10,000 | 169.67 |
| 2001-08-21 | 1,030 | 1,030 | 1,014 | 1,025 | 13,400 | 170.83 |
| 2001-08-20 | 1,010 | 1,020 | 1,006 | 1,012 | 11,100 | 168.67 |
| 2001-08-17 | 1,015 | 1,020 | 1,010 | 1,012 | 16,100 | 168.67 |
| 2001-08-16 | 1,010 | 1,019 | 1,008 | 1,015 | 10,800 | 169.17 |
| 2001-08-15 | 1,020 | 1,020 | 1,009 | 1,010 | 7,700 | 168.33 |
| 2001-08-14 | 1,013 | 1,024 | 1,011 | 1,020 | 10,300 | 170 |
| 2001-08-13 | 1,011 | 1,014 | 1,007 | 1,009 | 8,000 | 168.17 |
| 2001-08-10 | 1,015 | 1,030 | 1,010 | 1,029 | 10,900 | 171.50 |
| 2001-08-09 | 1,005 | 1,019 | 1,005 | 1,007 | 8,300 | 167.83 |
| 2001-08-08 | 1,005 | 1,015 | 1,005 | 1,014 | 11,400 | 169 |
| 2001-08-07 | 1,016 | 1,028 | 1,009 | 1,025 | 7,200 | 170.83 |
| 2001-08-06 | 1,020 | 1,030 | 1,007 | 1,018 | 6,300 | 169.67 |
| 2001-08-03 | 1,030 | 1,030 | 1,010 | 1,028 | 7,600 | 171.33 |
| 2001-08-02 | 1,001 | 1,030 | 1,001 | 1,030 | 17,500 | 171.67 |
| 2001-08-01 | 1,020 | 1,027 | 1,006 | 1,011 | 11,100 | 168.50 |
| 2001-07-31 | 1,000 | 1,029 | 985 | 1,027 | 15,200 | 171.17 |
| 2001-07-30 | 1,025 | 1,026 | 1,000 | 1,000 | 32,700 | 166.67 |
| 2001-07-27 | 1,035 | 1,035 | 1,021 | 1,029 | 13,700 | 171.50 |
| 2001-07-26 | 1,039 | 1,039 | 1,030 | 1,035 | 6,100 | 172.50 |
| 2001-07-25 | 1,026 | 1,040 | 1,026 | 1,039 | 12,100 | 173.17 |
| 2001-07-24 | 1,020 | 1,026 | 1,020 | 1,025 | 21,200 | 170.83 |
| 2001-07-23 | 1,061 | 1,061 | 1,020 | 1,026 | 19,500 | 171 |
| 2001-07-19 | 1,020 | 1,027 | 1,010 | 1,027 | 12,600 | 171.17 |
| 2001-07-18 | 1,022 | 1,030 | 1,020 | 1,020 | 10,500 | 170 |
| 2001-07-17 | 1,042 | 1,045 | 1,019 | 1,020 | 17,700 | 170 |
| 2001-07-16 | 1,049 | 1,049 | 1,035 | 1,040 | 9,400 | 173.33 |
| 2001-07-13 | 1,050 | 1,050 | 1,040 | 1,048 | 16,100 | 174.67 |
| 2001-07-12 | 1,042 | 1,045 | 1,030 | 1,045 | 7,700 | 174.17 |
| 2001-07-11 | 1,020 | 1,045 | 1,020 | 1,043 | 12,500 | 173.83 |
| 2001-07-10 | 1,020 | 1,045 | 1,015 | 1,045 | 14,900 | 174.17 |
| 2001-07-09 | 1,029 | 1,029 | 1,010 | 1,016 | 15,600 | 169.33 |
| 2001-07-06 | 1,030 | 1,048 | 1,020 | 1,038 | 16,100 | 173 |
| 2001-07-05 | 1,031 | 1,050 | 1,030 | 1,030 | 15,800 | 171.67 |
| 2001-07-04 | 1,040 | 1,040 | 1,030 | 1,037 | 9,900 | 172.83 |
| 2001-07-03 | 1,049 | 1,049 | 1,038 | 1,047 | 5,200 | 174.50 |
| 2001-07-02 | 1,040 | 1,050 | 1,030 | 1,050 | 8,400 | 175 |
| 2001-06-29 | 1,038 | 1,050 | 1,038 | 1,050 | 19,200 | 175 |
| 2001-06-28 | 1,020 | 1,050 | 1,020 | 1,039 | 13,600 | 173.17 |
| 2001-06-27 | 1,031 | 1,040 | 1,025 | 1,025 | 6,300 | 170.83 |
| 2001-06-26 | 1,040 | 1,040 | 1,025 | 1,040 | 8,000 | 173.33 |
| 2001-06-25 | 1,049 | 1,049 | 1,022 | 1,025 | 19,700 | 170.83 |
| 2001-06-22 | 1,030 | 1,050 | 1,017 | 1,037 | 24,600 | 172.83 |
| 2001-06-21 | 990 | 1,015 | 985 | 1,014 | 16,700 | 169 |
| 2001-06-20 | 993 | 1,000 | 966 | 984 | 30,600 | 164 |
| 2001-06-19 | 945 | 964 | 945 | 963 | 10,000 | 160.50 |
| 2001-06-18 | 950 | 967 | 950 | 950 | 22,300 | 158.33 |
| 2001-06-15 | 950 | 1,000 | 943 | 963 | 30,600 | 160.50 |
| 2001-06-14 | 1,000 | 1,005 | 970 | 970 | 21,400 | 161.67 |
| 2001-06-13 | 1,000 | 1,010 | 999 | 1,000 | 28,100 | 166.67 |
| 2001-06-12 | 1,012 | 1,012 | 1,001 | 1,003 | 14,400 | 167.17 |
| 2001-06-11 | 1,006 | 1,015 | 1,001 | 1,001 | 24,600 | 166.83 |
| 2001-06-08 | 1,010 | 1,030 | 1,010 | 1,010 | 41,600 | 168.33 |
| 2001-06-07 | 1,006 | 1,010 | 1,003 | 1,010 | 14,700 | 168.33 |
| 2001-06-06 | 1,003 | 1,015 | 1,003 | 1,007 | 8,500 | 167.83 |
| 2001-06-05 | 1,008 | 1,014 | 1,002 | 1,014 | 14,800 | 169 |
| 2001-06-04 | 1,015 | 1,015 | 1,000 | 1,015 | 24,200 | 169.17 |
| 2001-06-01 | 1,000 | 1,050 | 1,000 | 1,008 | 20,800 | 168 |
| 2001-05-31 | 1,001 | 1,005 | 1,001 | 1,003 | 26,500 | 167.17 |
| 2001-05-30 | 1,001 | 1,017 | 1,001 | 1,003 | 29,900 | 167.17 |
| 2001-05-29 | 1,020 | 1,040 | 1,005 | 1,010 | 32,200 | 168.33 |
| 2001-05-28 | 1,060 | 1,060 | 1,020 | 1,021 | 32,600 | 170.17 |
| 2001-05-25 | 1,005 | 1,070 | 1,005 | 1,040 | 38,300 | 173.33 |
| 2001-05-24 | 1,011 | 1,018 | 1,000 | 1,001 | 81,900 | 166.83 |
| 2001-05-23 | 1,041 | 1,044 | 1,020 | 1,021 | 65,900 | 170.17 |
| 2001-05-22 | 1,060 | 1,060 | 1,041 | 1,044 | 43,900 | 174 |
| 2001-05-21 | 1,062 | 1,082 | 1,059 | 1,066 | 53,200 | 177.67 |
| 2001-05-18 | 1,085 | 1,094 | 1,056 | 1,062 | 86,500 | 177 |
| 2001-05-17 | 1,140 | 1,160 | 1,100 | 1,101 | 139,800 | 183.50 |
| 2001-05-16 | 1,271 | 1,275 | 1,140 | 1,160 | 718,901 | 193.33 |
| 2001-05-15 | 1,050 | 1,251 | 1,046 | 1,251 | 378,400 | 208.50 |
| 2001-05-14 | 1,053 | 1,059 | 1,040 | 1,051 | 23,800 | 175.17 |
| 2001-05-11 | 1,032 | 1,060 | 1,032 | 1,059 | 25,900 | 176.50 |
| 2001-05-10 | 1,050 | 1,070 | 1,035 | 1,060 | 39,400 | 176.67 |
| 2001-05-09 | 1,051 | 1,064 | 1,030 | 1,063 | 52,400 | 177.17 |
| 2001-05-08 | 1,100 | 1,109 | 1,023 | 1,071 | 102,100 | 178.50 |
| 2001-05-07 | 1,172 | 1,200 | 1,110 | 1,120 | 99,600 | 186.67 |
| 2001-05-02 | 1,178 | 1,200 | 1,170 | 1,172 | 161,800 | 195.33 |
| 2001-05-01 | 1,077 | 1,150 | 1,050 | 1,138 | 132,000 | 189.67 |
| 2001-04-27 | 1,000 | 1,037 | 990 | 1,037 | 125,400 | 172.83 |
| 2001-04-26 | 939 | 990 | 927 | 984 | 148,800 | 164 |
| 2001-04-25 | 925 | 930 | 916 | 930 | 38,500 | 155 |
| 2001-04-24 | 900 | 918 | 898 | 918 | 40,800 | 153 |
| 2001-04-23 | 912 | 912 | 897 | 905 | 61,100 | 150.83 |
| 2001-04-20 | 902 | 915 | 888 | 897 | 74,500 | 149.50 |
| 2001-04-19 | 927 | 927 | 890 | 903 | 158,700 | 150.50 |
| 2001-04-18 | 895 | 938 | 895 | 907 | 222,500 | 151.17 |
| 2001-04-17 | 925 | 935 | 885 | 892 | 1,174,901 | 148.67 |
| 2001-04-16 | 775 | 875 | 775 | 875 | 32,900 | 145.83 |
| 2001-04-13 | 784 | 788 | 775 | 775 | 6,700 | 129.17 |
| 2001-04-12 | 795 | 795 | 780 | 780 | 5,100 | 130 |
| 2001-04-11 | 790 | 790 | 780 | 790 | 6,800 | 131.67 |
| 2001-04-10 | 785 | 790 | 785 | 787 | 10,900 | 131.17 |
| 2001-04-09 | 786 | 788 | 780 | 785 | 9,100 | 130.83 |
| 2001-04-06 | 785 | 786 | 776 | 781 | 6,100 | 130.17 |
| 2001-04-05 | 772 | 785 | 772 | 775 | 4,400 | 129.17 |
| 2001-04-04 | 780 | 784 | 771 | 771 | 7,100 | 128.50 |
| 2001-04-03 | 759 | 786 | 754 | 786 | 7,400 | 131 |
| 2001-04-02 | 785 | 785 | 754 | 770 | 4,900 | 128.33 |
| 2001-03-30 | 789 | 790 | 750 | 750 | 10,500 | 125 |
| 2001-03-29 | 790 | 790 | 750 | 750 | 10,000 | 125 |
| 2001-03-28 | 796 | 800 | 750 | 750 | 12,200 | 125 |
| 2001-03-27 | 770 | 785 | 770 | 785 | 13,100 | 130.83 |
| 2001-03-26 | 751 | 770 | 750 | 770 | 12,400 | 128.33 |
| 2001-03-23 | 755 | 756 | 738 | 750 | 13,000 | 125 |
| 2001-03-22 | 738 | 742 | 729 | 729 | 14,600 | 121.50 |
| 2001-03-21 | 730 | 738 | 705 | 729 | 17,300 | 121.50 |
| 2001-03-19 | 720 | 727 | 718 | 723 | 6,800 | 120.50 |
| 2001-03-16 | 742 | 742 | 723 | 726 | 5,700 | 121 |
| 2001-03-15 | 680 | 730 | 680 | 730 | 11,200 | 121.67 |
| 2001-03-14 | 740 | 742 | 680 | 680 | 22,600 | 113.33 |
| 2001-03-13 | 711 | 740 | 710 | 730 | 11,800 | 121.67 |
| 2001-03-12 | 742 | 742 | 730 | 730 | 3,100 | 121.67 |
| 2001-03-09 | 740 | 745 | 739 | 739 | 19,100 | 123.17 |
| 2001-03-08 | 720 | 735 | 720 | 735 | 4,400 | 122.50 |
| 2001-03-07 | 728 | 738 | 722 | 723 | 6,300 | 120.50 |
| 2001-03-06 | 708 | 727 | 707 | 727 | 11,700 | 121.17 |
| 2001-03-05 | 715 | 715 | 707 | 707 | 12,500 | 117.83 |
| 2001-03-02 | 730 | 732 | 710 | 711 | 23,800 | 118.50 |
| 2001-03-01 | 740 | 741 | 732 | 738 | 5,900 | 123 |
| 2001-02-28 | 731 | 745 | 731 | 740 | 9,300 | 123.33 |
| 2001-02-27 | 755 | 755 | 732 | 741 | 7,600 | 123.50 |
| 2001-02-26 | 730 | 745 | 730 | 742 | 7,800 | 123.67 |
| 2001-02-23 | 739 | 740 | 723 | 740 | 32,600 | 123.33 |
| 2001-02-22 | 741 | 741 | 720 | 720 | 11,000 | 120 |
| 2001-02-21 | 759 | 759 | 737 | 741 | 5,300 | 123.50 |
| 2001-02-20 | 742 | 747 | 737 | 739 | 4,400 | 123.17 |
| 2001-02-19 | 760 | 770 | 739 | 747 | 8,100 | 124.50 |
| 2001-02-16 | 735 | 775 | 715 | 775 | 26,200 | 129.17 |
| 2001-02-15 | 728 | 730 | 720 | 728 | 6,300 | 121.33 |
| 2001-02-14 | 725 | 728 | 721 | 728 | 4,700 | 121.33 |
| 2001-02-13 | 720 | 730 | 715 | 725 | 6,900 | 120.83 |
| 2001-02-09 | 716 | 720 | 700 | 711 | 23,300 | 118.50 |
| 2001-02-08 | 724 | 725 | 718 | 720 | 12,200 | 120 |
| 2001-02-07 | 720 | 725 | 711 | 724 | 5,000 | 120.67 |
| 2001-02-06 | 725 | 730 | 710 | 721 | 8,800 | 120.17 |
| 2001-02-05 | 765 | 765 | 725 | 725 | 9,100 | 120.83 |
| 2001-02-02 | 744 | 744 | 732 | 740 | 7,700 | 123.33 |
| 2001-02-01 | 731 | 750 | 731 | 744 | 6,300 | 124 |
| 2001-01-31 | 730 | 749 | 726 | 740 | 8,400 | 123.33 |
| 2001-01-30 | 730 | 741 | 730 | 735 | 8,100 | 122.50 |
| 2001-01-29 | 747 | 758 | 747 | 747 | 8,200 | 124.50 |
| 2001-01-26 | 750 | 760 | 740 | 747 | 5,700 | 124.50 |
| 2001-01-25 | 768 | 768 | 751 | 766 | 13,000 | 127.67 |
| 2001-01-24 | 770 | 770 | 752 | 765 | 9,900 | 127.50 |
| 2001-01-23 | 760 | 770 | 760 | 769 | 4,100 | 128.17 |
| 2001-01-22 | 761 | 766 | 755 | 760 | 59,400 | 126.67 |
| 2001-01-19 | 759 | 765 | 753 | 760 | 6,600 | 126.67 |
| 2001-01-18 | 750 | 755 | 740 | 755 | 7,700 | 125.83 |
| 2001-01-17 | 750 | 750 | 735 | 740 | 6,500 | 123.33 |
| 2001-01-16 | 740 | 750 | 740 | 750 | 4,000 | 125 |
| 2001-01-15 | 761 | 761 | 731 | 737 | 4,800 | 122.83 |
| 2001-01-12 | 721 | 750 | 721 | 750 | 9,300 | 125 |
| 2001-01-11 | 721 | 727 | 721 | 721 | 5,400 | 120.17 |
| 2001-01-10 | 735 | 737 | 723 | 723 | 6,900 | 120.50 |
| 2001-01-09 | 745 | 753 | 738 | 738 | 6,400 | 123 |
| 2001-01-05 | 760 | 762 | 745 | 745 | 14,200 | 124.17 |
| 2001-01-04 | 760 | 761 | 753 | 753 | 5,000 | 125.50 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
