8113 ユニ・チャーム(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 | 2,790 | 2,810 | 2,705 | 2,740 | 191,700 | 101.48 |
| 2001-12-27 | 2,905 | 2,950 | 2,850 | 2,950 | 25,200 | 109.26 |
| 2001-12-26 | 2,995 | 2,995 | 2,860 | 2,880 | 36,600 | 106.67 |
| 2001-12-25 | 2,945 | 3,000 | 2,925 | 2,975 | 94,700 | 110.19 |
| 2001-12-21 | 2,850 | 2,915 | 2,815 | 2,910 | 68,000 | 107.78 |
| 2001-12-20 | 2,875 | 2,910 | 2,850 | 2,910 | 81,100 | 107.78 |
| 2001-12-19 | 2,935 | 2,950 | 2,915 | 2,930 | 104,700 | 108.52 |
| 2001-12-18 | 2,900 | 2,940 | 2,850 | 2,895 | 142,500 | 107.22 |
| 2001-12-17 | 2,910 | 2,925 | 2,800 | 2,825 | 199,400 | 104.63 |
| 2001-12-14 | 2,945 | 2,985 | 2,925 | 2,935 | 293,701 | 108.70 |
| 2001-12-13 | 3,040 | 3,040 | 2,995 | 3,020 | 68,600 | 111.85 |
| 2001-12-12 | 3,010 | 3,050 | 2,995 | 3,030 | 91,800 | 112.22 |
| 2001-12-11 | 2,990 | 3,060 | 2,975 | 3,060 | 104,200 | 113.33 |
| 2001-12-10 | 3,180 | 3,180 | 3,000 | 3,000 | 87,900 | 111.11 |
| 2001-12-07 | 3,050 | 3,130 | 3,050 | 3,130 | 110,200 | 115.93 |
| 2001-12-06 | 3,060 | 3,080 | 3,020 | 3,050 | 186,000 | 112.96 |
| 2001-12-05 | 3,090 | 3,160 | 3,030 | 3,060 | 201,000 | 113.33 |
| 2001-12-04 | 3,050 | 3,190 | 3,050 | 3,190 | 113,800 | 118.15 |
| 2001-12-03 | 3,200 | 3,200 | 3,090 | 3,150 | 191,400 | 116.67 |
| 2001-11-30 | 3,210 | 3,250 | 3,180 | 3,230 | 150,700 | 119.63 |
| 2001-11-29 | 3,160 | 3,230 | 3,140 | 3,170 | 148,800 | 117.41 |
| 2001-11-28 | 3,310 | 3,320 | 3,150 | 3,160 | 138,200 | 117.04 |
| 2001-11-27 | 3,340 | 3,350 | 3,310 | 3,320 | 74,300 | 122.96 |
| 2001-11-26 | 3,300 | 3,330 | 3,290 | 3,310 | 99,000 | 122.59 |
| 2001-11-22 | 3,280 | 3,290 | 3,220 | 3,280 | 68,000 | 121.48 |
| 2001-11-21 | 3,220 | 3,290 | 3,190 | 3,240 | 124,700 | 120 |
| 2001-11-20 | 3,190 | 3,260 | 3,150 | 3,200 | 238,600 | 118.52 |
| 2001-11-19 | 3,000 | 3,110 | 2,990 | 3,090 | 142,400 | 114.44 |
| 2001-11-16 | 3,000 | 3,020 | 2,985 | 2,995 | 136,800 | 110.93 |
| 2001-11-15 | 3,000 | 3,030 | 3,000 | 3,030 | 153,600 | 112.22 |
| 2001-11-14 | 3,050 | 3,080 | 3,040 | 3,050 | 198,800 | 112.96 |
| 2001-11-13 | 2,960 | 3,080 | 2,960 | 3,050 | 125,400 | 112.96 |
| 2001-11-12 | 2,980 | 3,050 | 2,960 | 2,965 | 97,400 | 109.82 |
| 2001-11-09 | 3,100 | 3,130 | 2,990 | 3,010 | 148,800 | 111.48 |
| 2001-11-08 | 3,180 | 3,210 | 3,090 | 3,160 | 159,400 | 117.04 |
| 2001-11-07 | 3,160 | 3,230 | 3,140 | 3,200 | 166,100 | 118.52 |
| 2001-11-06 | 3,200 | 3,200 | 3,160 | 3,160 | 114,900 | 117.04 |
| 2001-11-05 | 3,180 | 3,200 | 3,160 | 3,200 | 185,600 | 118.52 |
| 2001-11-02 | 3,160 | 3,200 | 3,160 | 3,180 | 107,200 | 117.78 |
| 2001-11-01 | 3,210 | 3,240 | 3,150 | 3,150 | 83,800 | 116.67 |
| 2001-10-31 | 3,250 | 3,300 | 3,160 | 3,160 | 206,000 | 117.04 |
| 2001-10-30 | 3,230 | 3,280 | 3,220 | 3,260 | 122,300 | 120.74 |
| 2001-10-29 | 3,270 | 3,280 | 3,250 | 3,260 | 120,700 | 120.74 |
| 2001-10-26 | 3,260 | 3,290 | 3,230 | 3,250 | 186,100 | 120.37 |
| 2001-10-25 | 3,310 | 3,350 | 3,290 | 3,310 | 103,000 | 122.59 |
| 2001-10-24 | 3,310 | 3,370 | 3,260 | 3,270 | 116,300 | 121.11 |
| 2001-10-23 | 3,400 | 3,420 | 3,280 | 3,360 | 104,100 | 124.44 |
| 2001-10-22 | 3,300 | 3,400 | 3,250 | 3,380 | 255,001 | 125.19 |
| 2001-10-19 | 3,210 | 3,310 | 3,210 | 3,280 | 137,100 | 121.48 |
| 2001-10-18 | 3,250 | 3,290 | 3,210 | 3,240 | 76,300 | 120 |
| 2001-10-17 | 3,300 | 3,340 | 3,260 | 3,290 | 121,500 | 121.85 |
| 2001-10-16 | 3,360 | 3,360 | 3,280 | 3,290 | 64,100 | 121.85 |
| 2001-10-15 | 3,300 | 3,330 | 3,260 | 3,330 | 89,000 | 123.33 |
| 2001-10-12 | 3,270 | 3,330 | 3,250 | 3,310 | 127,200 | 122.59 |
| 2001-10-11 | 3,260 | 3,280 | 3,200 | 3,220 | 87,800 | 119.26 |
| 2001-10-10 | 3,250 | 3,290 | 3,210 | 3,210 | 123,700 | 118.89 |
| 2001-10-09 | 3,260 | 3,290 | 3,240 | 3,250 | 153,000 | 120.37 |
| 2001-10-05 | 3,390 | 3,400 | 3,280 | 3,300 | 108,500 | 122.22 |
| 2001-10-04 | 3,470 | 3,510 | 3,410 | 3,430 | 32,700 | 127.04 |
| 2001-10-03 | 3,450 | 3,540 | 3,370 | 3,370 | 67,300 | 124.82 |
| 2001-10-02 | 3,560 | 3,560 | 3,420 | 3,450 | 84,300 | 127.78 |
| 2001-10-01 | 3,490 | 3,520 | 3,410 | 3,520 | 74,200 | 130.37 |
| 2001-09-28 | 3,400 | 3,470 | 3,390 | 3,410 | 57,500 | 126.30 |
| 2001-09-27 | 3,220 | 3,370 | 3,220 | 3,370 | 71,300 | 124.82 |
| 2001-09-26 | 3,360 | 3,380 | 3,250 | 3,300 | 73,800 | 122.22 |
| 2001-09-25 | 3,370 | 3,510 | 3,340 | 3,450 | 123,500 | 127.78 |
| 2001-09-21 | 3,260 | 3,360 | 3,240 | 3,360 | 97,700 | 124.44 |
| 2001-09-20 | 3,210 | 3,390 | 3,190 | 3,360 | 317,501 | 124.44 |
| 2001-09-19 | 3,300 | 3,350 | 3,280 | 3,310 | 246,900 | 122.59 |
| 2001-09-18 | 3,410 | 3,440 | 3,370 | 3,370 | 105,500 | 124.82 |
| 2001-09-17 | 3,410 | 3,430 | 3,390 | 3,410 | 41,800 | 126.30 |
| 2001-09-14 | 3,400 | 3,550 | 3,400 | 3,550 | 134,800 | 131.48 |
| 2001-09-13 | 3,160 | 3,410 | 3,160 | 3,400 | 110,000 | 125.93 |
| 2001-09-12 | 3,210 | 3,270 | 3,210 | 3,210 | 59,200 | 118.89 |
| 2001-09-11 | 3,460 | 3,480 | 3,410 | 3,460 | 71,200 | 128.15 |
| 2001-09-10 | 3,520 | 3,520 | 3,500 | 3,500 | 70,600 | 129.63 |
| 2001-09-07 | 3,550 | 3,610 | 3,550 | 3,590 | 38,600 | 132.96 |
| 2001-09-06 | 3,570 | 3,600 | 3,510 | 3,600 | 40,900 | 133.33 |
| 2001-09-05 | 3,500 | 3,530 | 3,500 | 3,520 | 50,900 | 130.37 |
| 2001-09-04 | 3,500 | 3,550 | 3,480 | 3,550 | 148,100 | 131.48 |
| 2001-09-03 | 3,490 | 3,540 | 3,450 | 3,460 | 53,700 | 128.15 |
| 2001-08-31 | 3,500 | 3,550 | 3,440 | 3,490 | 185,700 | 129.26 |
| 2001-08-30 | 3,580 | 3,600 | 3,550 | 3,560 | 82,100 | 131.85 |
| 2001-08-29 | 3,620 | 3,650 | 3,570 | 3,630 | 115,800 | 134.44 |
| 2001-08-28 | 3,580 | 3,710 | 3,570 | 3,710 | 241,400 | 137.41 |
| 2001-08-27 | 3,660 | 3,660 | 3,580 | 3,590 | 49,800 | 132.96 |
| 2001-08-24 | 3,680 | 3,680 | 3,600 | 3,610 | 186,400 | 133.70 |
| 2001-08-23 | 3,610 | 3,630 | 3,580 | 3,590 | 88,000 | 132.96 |
| 2001-08-22 | 3,560 | 3,620 | 3,540 | 3,580 | 176,600 | 132.59 |
| 2001-08-21 | 3,570 | 3,590 | 3,500 | 3,510 | 134,400 | 130 |
| 2001-08-20 | 3,620 | 3,620 | 3,570 | 3,600 | 262,101 | 133.33 |
| 2001-08-17 | 3,590 | 3,690 | 3,580 | 3,620 | 539,601 | 134.07 |
| 2001-08-16 | 3,430 | 3,460 | 3,400 | 3,440 | 349,501 | 127.41 |
| 2001-08-15 | 3,400 | 3,440 | 3,390 | 3,410 | 201,100 | 126.30 |
| 2001-08-14 | 3,390 | 3,400 | 3,350 | 3,390 | 132,000 | 125.56 |
| 2001-08-13 | 3,350 | 3,390 | 3,340 | 3,370 | 93,200 | 124.82 |
| 2001-08-10 | 3,450 | 3,470 | 3,350 | 3,350 | 410,601 | 124.07 |
| 2001-08-09 | 3,370 | 3,390 | 3,350 | 3,370 | 216,300 | 124.82 |
| 2001-08-08 | 3,440 | 3,440 | 3,370 | 3,390 | 113,700 | 125.56 |
| 2001-08-07 | 3,370 | 3,420 | 3,340 | 3,400 | 189,900 | 125.93 |
| 2001-08-06 | 3,400 | 3,410 | 3,360 | 3,370 | 88,500 | 124.82 |
| 2001-08-03 | 3,400 | 3,400 | 3,360 | 3,370 | 69,700 | 124.82 |
| 2001-08-02 | 3,400 | 3,420 | 3,360 | 3,380 | 124,700 | 125.19 |
| 2001-08-01 | 3,410 | 3,420 | 3,320 | 3,420 | 115,700 | 126.67 |
| 2001-07-31 | 3,450 | 3,470 | 3,370 | 3,400 | 99,900 | 125.93 |
| 2001-07-30 | 3,370 | 3,470 | 3,350 | 3,440 | 1,025,102 | 127.41 |
| 2001-07-27 | 3,350 | 3,350 | 3,300 | 3,320 | 183,500 | 122.96 |
| 2001-07-26 | 3,470 | 3,470 | 3,260 | 3,310 | 191,100 | 122.59 |
| 2001-07-25 | 3,440 | 3,490 | 3,410 | 3,470 | 180,500 | 128.52 |
| 2001-07-24 | 3,470 | 3,510 | 3,410 | 3,460 | 189,000 | 128.15 |
| 2001-07-23 | 3,680 | 3,680 | 3,510 | 3,530 | 141,200 | 130.74 |
| 2001-07-19 | 3,770 | 3,790 | 3,690 | 3,720 | 133,600 | 137.78 |
| 2001-07-18 | 3,900 | 3,900 | 3,780 | 3,790 | 88,400 | 140.37 |
| 2001-07-17 | 3,850 | 3,950 | 3,830 | 3,850 | 215,500 | 142.59 |
| 2001-07-16 | 3,910 | 3,910 | 3,750 | 3,800 | 136,800 | 140.74 |
| 2001-07-13 | 3,930 | 3,930 | 3,850 | 3,900 | 66,400 | 144.44 |
| 2001-07-12 | 3,800 | 3,920 | 3,800 | 3,900 | 74,600 | 144.44 |
| 2001-07-11 | 3,840 | 3,850 | 3,760 | 3,830 | 130,400 | 141.85 |
| 2001-07-10 | 3,990 | 3,990 | 3,880 | 3,930 | 45,700 | 145.56 |
| 2001-07-09 | 3,850 | 4,000 | 3,820 | 3,940 | 74,700 | 145.93 |
| 2001-07-06 | 4,010 | 4,020 | 3,910 | 3,930 | 153,800 | 145.56 |
| 2001-07-05 | 4,070 | 4,080 | 4,010 | 4,050 | 47,900 | 150 |
| 2001-07-04 | 4,240 | 4,250 | 4,050 | 4,070 | 88,400 | 150.74 |
| 2001-07-03 | 4,170 | 4,250 | 4,160 | 4,250 | 290,501 | 157.41 |
| 2001-07-02 | 4,090 | 4,120 | 4,020 | 4,070 | 121,500 | 150.74 |
| 2001-06-29 | 3,960 | 4,040 | 3,910 | 4,040 | 85,800 | 149.63 |
| 2001-06-28 | 4,010 | 4,020 | 3,870 | 3,900 | 160,700 | 144.44 |
| 2001-06-27 | 3,990 | 4,010 | 3,950 | 3,960 | 121,000 | 146.67 |
| 2001-06-26 | 4,090 | 4,090 | 3,960 | 4,020 | 189,400 | 148.89 |
| 2001-06-25 | 4,170 | 4,170 | 4,040 | 4,090 | 81,400 | 151.48 |
| 2001-06-22 | 4,090 | 4,150 | 4,060 | 4,150 | 88,500 | 153.70 |
| 2001-06-21 | 4,030 | 4,130 | 4,030 | 4,060 | 79,300 | 150.37 |
| 2001-06-20 | 4,150 | 4,150 | 4,020 | 4,040 | 154,300 | 149.63 |
| 2001-06-19 | 4,210 | 4,240 | 4,160 | 4,200 | 122,000 | 155.56 |
| 2001-06-18 | 4,290 | 4,290 | 4,240 | 4,260 | 145,700 | 157.78 |
| 2001-06-15 | 4,250 | 4,330 | 4,200 | 4,330 | 295,301 | 160.37 |
| 2001-06-14 | 4,220 | 4,240 | 4,140 | 4,150 | 103,000 | 153.70 |
| 2001-06-13 | 4,290 | 4,290 | 4,230 | 4,230 | 59,100 | 156.67 |
| 2001-06-12 | 4,300 | 4,310 | 4,250 | 4,290 | 87,400 | 158.89 |
| 2001-06-11 | 4,400 | 4,410 | 4,300 | 4,300 | 60,200 | 159.26 |
| 2001-06-08 | 4,370 | 4,490 | 4,310 | 4,420 | 175,500 | 163.70 |
| 2001-06-07 | 4,340 | 4,370 | 4,290 | 4,370 | 81,500 | 161.85 |
| 2001-06-06 | 4,390 | 4,420 | 4,310 | 4,370 | 139,000 | 161.85 |
| 2001-06-05 | 4,500 | 4,500 | 4,330 | 4,370 | 135,100 | 161.85 |
| 2001-06-04 | 4,510 | 4,510 | 4,450 | 4,480 | 58,600 | 165.93 |
| 2001-06-01 | 4,530 | 4,550 | 4,440 | 4,460 | 101,700 | 165.19 |
| 2001-05-31 | 4,510 | 4,570 | 4,460 | 4,530 | 125,300 | 167.78 |
| 2001-05-30 | 4,520 | 4,540 | 4,450 | 4,480 | 90,300 | 165.93 |
| 2001-05-29 | 4,560 | 4,600 | 4,500 | 4,540 | 71,600 | 168.15 |
| 2001-05-28 | 4,590 | 4,600 | 4,530 | 4,550 | 45,300 | 168.52 |
| 2001-05-25 | 4,650 | 4,650 | 4,580 | 4,580 | 105,500 | 169.63 |
| 2001-05-24 | 4,640 | 4,690 | 4,620 | 4,620 | 123,200 | 171.11 |
| 2001-05-23 | 4,630 | 4,660 | 4,600 | 4,620 | 176,100 | 171.11 |
| 2001-05-22 | 4,580 | 4,680 | 4,560 | 4,610 | 184,600 | 170.74 |
| 2001-05-21 | 4,680 | 4,700 | 4,490 | 4,530 | 343,201 | 167.78 |
| 2001-05-18 | 4,750 | 4,760 | 4,670 | 4,700 | 254,001 | 174.07 |
| 2001-05-17 | 4,710 | 4,770 | 4,670 | 4,700 | 258,301 | 174.07 |
| 2001-05-16 | 4,810 | 4,830 | 4,710 | 4,730 | 243,700 | 175.19 |
| 2001-05-15 | 4,890 | 4,890 | 4,790 | 4,860 | 376,601 | 180 |
| 2001-05-14 | 5,120 | 5,120 | 4,760 | 4,940 | 300,401 | 182.96 |
| 2001-05-11 | 5,000 | 5,030 | 4,960 | 5,020 | 193,200 | 185.93 |
| 2001-05-10 | 4,900 | 4,970 | 4,900 | 4,950 | 151,200 | 183.33 |
| 2001-05-09 | 4,900 | 4,900 | 4,800 | 4,880 | 151,900 | 180.74 |
| 2001-05-08 | 4,910 | 4,910 | 4,830 | 4,890 | 154,700 | 181.11 |
| 2001-05-07 | 4,950 | 4,970 | 4,860 | 4,890 | 185,100 | 181.11 |
| 2001-05-02 | 4,980 | 4,990 | 4,900 | 4,920 | 111,800 | 182.22 |
| 2001-05-01 | 4,890 | 4,930 | 4,870 | 4,930 | 154,000 | 182.59 |
| 2001-04-27 | 4,860 | 4,870 | 4,810 | 4,840 | 108,700 | 179.26 |
| 2001-04-26 | 4,850 | 4,890 | 4,820 | 4,820 | 168,000 | 178.52 |
| 2001-04-25 | 4,900 | 4,900 | 4,790 | 4,800 | 243,200 | 177.78 |
| 2001-04-24 | 4,920 | 4,920 | 4,870 | 4,910 | 168,200 | 181.85 |
| 2001-04-23 | 4,950 | 4,990 | 4,940 | 4,940 | 65,000 | 182.96 |
| 2001-04-20 | 4,950 | 5,010 | 4,920 | 4,930 | 144,100 | 182.59 |
| 2001-04-19 | 5,100 | 5,100 | 4,950 | 5,040 | 147,000 | 186.67 |
| 2001-04-18 | 5,010 | 5,050 | 4,980 | 5,030 | 67,200 | 186.30 |
| 2001-04-17 | 5,170 | 5,180 | 4,960 | 4,990 | 185,400 | 184.82 |
| 2001-04-16 | 4,960 | 5,220 | 4,920 | 5,220 | 236,200 | 193.33 |
| 2001-04-13 | 4,980 | 5,030 | 4,960 | 4,960 | 68,200 | 183.70 |
| 2001-04-12 | 5,000 | 5,030 | 4,920 | 4,960 | 65,100 | 183.70 |
| 2001-04-11 | 4,960 | 5,030 | 4,900 | 4,960 | 115,700 | 183.70 |
| 2001-04-10 | 4,980 | 5,010 | 4,930 | 4,940 | 182,600 | 182.96 |
| 2001-04-09 | 5,180 | 5,180 | 5,020 | 5,050 | 109,800 | 187.04 |
| 2001-04-06 | 5,180 | 5,190 | 5,100 | 5,100 | 87,900 | 188.89 |
| 2001-04-05 | 5,150 | 5,150 | 5,040 | 5,080 | 304,901 | 188.15 |
| 2001-04-04 | 5,260 | 5,370 | 5,150 | 5,150 | 159,400 | 190.74 |
| 2001-04-03 | 5,210 | 5,300 | 5,190 | 5,230 | 152,400 | 193.70 |
| 2001-04-02 | 5,300 | 5,450 | 5,200 | 5,200 | 133,000 | 192.59 |
| 2001-03-30 | 5,700 | 5,700 | 5,350 | 5,400 | 86,500 | 200 |
| 2001-03-29 | 5,560 | 5,640 | 5,560 | 5,560 | 50,900 | 205.93 |
| 2001-03-28 | 5,690 | 5,690 | 5,460 | 5,500 | 233,600 | 203.70 |
| 2001-03-27 | 5,480 | 5,810 | 5,450 | 5,740 | 141,700 | 212.59 |
| 2001-03-26 | 5,340 | 5,680 | 5,340 | 5,560 | 139,600 | 205.93 |
| 2001-03-23 | 5,390 | 5,480 | 5,330 | 5,340 | 87,000 | 197.78 |
| 2001-03-22 | 5,500 | 5,550 | 5,290 | 5,290 | 237,100 | 195.93 |
| 2001-03-21 | 5,000 | 5,200 | 5,000 | 5,200 | 298,701 | 192.59 |
| 2001-03-19 | 5,200 | 5,250 | 5,030 | 5,070 | 185,800 | 187.78 |
| 2001-03-16 | 5,480 | 5,480 | 5,220 | 5,300 | 623,501 | 196.30 |
| 2001-03-15 | 5,000 | 5,450 | 4,990 | 5,450 | 147,400 | 201.85 |
| 2001-03-14 | 5,040 | 5,120 | 5,000 | 5,100 | 43,000 | 188.89 |
| 2001-03-13 | 4,950 | 5,010 | 4,900 | 4,990 | 47,500 | 184.82 |
| 2001-03-12 | 5,090 | 5,110 | 4,930 | 5,000 | 55,300 | 185.19 |
| 2001-03-09 | 5,100 | 5,190 | 5,050 | 5,190 | 347,301 | 192.22 |
| 2001-03-08 | 4,850 | 4,920 | 4,810 | 4,850 | 79,300 | 179.63 |
| 2001-03-07 | 4,820 | 4,940 | 4,820 | 4,900 | 73,000 | 181.48 |
| 2001-03-06 | 4,850 | 4,920 | 4,850 | 4,920 | 50,700 | 182.22 |
| 2001-03-05 | 4,800 | 4,910 | 4,790 | 4,910 | 44,300 | 181.85 |
| 2001-03-02 | 4,960 | 4,960 | 4,820 | 4,820 | 47,100 | 178.52 |
| 2001-03-01 | 5,000 | 5,030 | 4,910 | 4,910 | 118,400 | 181.85 |
| 2001-02-28 | 5,000 | 5,030 | 4,950 | 5,000 | 93,500 | 185.19 |
| 2001-02-27 | 5,060 | 5,140 | 5,030 | 5,130 | 88,900 | 190 |
| 2001-02-26 | 5,000 | 5,030 | 4,950 | 5,030 | 37,000 | 186.30 |
| 2001-02-23 | 5,070 | 5,070 | 4,980 | 5,030 | 54,300 | 186.30 |
| 2001-02-22 | 5,030 | 5,060 | 4,920 | 5,000 | 47,400 | 185.19 |
| 2001-02-21 | 5,030 | 5,080 | 5,030 | 5,070 | 21,300 | 187.78 |
| 2001-02-20 | 5,100 | 5,200 | 5,030 | 5,070 | 45,600 | 187.78 |
| 2001-02-19 | 5,080 | 5,230 | 5,080 | 5,200 | 14,000 | 192.59 |
| 2001-02-16 | 5,200 | 5,300 | 5,160 | 5,180 | 131,900 | 191.85 |
| 2001-02-15 | 5,070 | 5,150 | 5,050 | 5,130 | 80,100 | 190 |
| 2001-02-14 | 5,060 | 5,130 | 4,990 | 5,090 | 63,300 | 188.52 |
| 2001-02-13 | 5,200 | 5,200 | 5,060 | 5,120 | 46,300 | 189.63 |
| 2001-02-09 | 4,980 | 5,210 | 4,980 | 5,210 | 87,300 | 192.96 |
| 2001-02-08 | 5,120 | 5,120 | 4,970 | 5,020 | 54,900 | 185.93 |
| 2001-02-07 | 5,140 | 5,150 | 5,060 | 5,140 | 35,900 | 190.37 |
| 2001-02-06 | 5,050 | 5,070 | 5,010 | 5,050 | 23,800 | 187.04 |
| 2001-02-05 | 5,030 | 5,090 | 5,030 | 5,050 | 29,700 | 187.04 |
| 2001-02-02 | 5,150 | 5,150 | 5,030 | 5,030 | 46,100 | 186.30 |
| 2001-02-01 | 5,100 | 5,120 | 5,030 | 5,120 | 50,800 | 189.63 |
| 2001-01-31 | 5,020 | 5,150 | 4,990 | 5,100 | 76,700 | 188.89 |
| 2001-01-30 | 5,040 | 5,100 | 4,960 | 4,990 | 128,000 | 184.82 |
| 2001-01-29 | 5,150 | 5,160 | 5,100 | 5,140 | 48,600 | 190.37 |
| 2001-01-26 | 5,050 | 5,100 | 5,050 | 5,070 | 35,400 | 187.78 |
| 2001-01-25 | 5,150 | 5,150 | 5,060 | 5,070 | 41,700 | 187.78 |
| 2001-01-24 | 5,200 | 5,200 | 5,090 | 5,150 | 34,100 | 190.74 |
| 2001-01-23 | 5,250 | 5,280 | 5,150 | 5,200 | 67,800 | 192.59 |
| 2001-01-22 | 5,060 | 5,250 | 5,060 | 5,250 | 60,500 | 194.44 |
| 2001-01-19 | 5,100 | 5,140 | 5,000 | 5,050 | 47,100 | 187.04 |
| 2001-01-18 | 5,150 | 5,170 | 5,080 | 5,150 | 44,600 | 190.74 |
| 2001-01-17 | 5,040 | 5,050 | 5,000 | 5,000 | 40,500 | 185.19 |
| 2001-01-16 | 5,080 | 5,100 | 5,010 | 5,090 | 51,500 | 188.52 |
| 2001-01-15 | 5,200 | 5,260 | 5,100 | 5,100 | 45,200 | 188.89 |
| 2001-01-12 | 5,010 | 5,260 | 5,010 | 5,260 | 609,701 | 194.82 |
| 2001-01-11 | 5,320 | 5,320 | 5,200 | 5,300 | 71,000 | 196.30 |
| 2001-01-10 | 5,300 | 5,300 | 5,170 | 5,220 | 99,600 | 193.33 |
| 2001-01-09 | 5,350 | 5,400 | 5,220 | 5,300 | 37,000 | 196.30 |
| 2001-01-05 | 5,510 | 5,790 | 5,460 | 5,530 | 89,100 | 204.82 |
| 2001-01-04 | 5,710 | 5,710 | 5,400 | 5,560 | 41,000 | 205.93 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株