8252 (株)丸井グループ 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 | 1,550 | 1,555 | 1,519 | 1,550 | 497,000 | 1,550 |
| 2001-12-27 | 1,480 | 1,520 | 1,460 | 1,520 | 615,000 | 1,520 |
| 2001-12-26 | 1,470 | 1,501 | 1,446 | 1,478 | 598,000 | 1,478 |
| 2001-12-25 | 1,438 | 1,502 | 1,426 | 1,470 | 625,000 | 1,470 |
| 2001-12-21 | 1,463 | 1,466 | 1,415 | 1,418 | 1,494,000 | 1,418 |
| 2001-12-20 | 1,460 | 1,483 | 1,455 | 1,459 | 1,417,000 | 1,459 |
| 2001-12-19 | 1,467 | 1,500 | 1,450 | 1,454 | 1,218,000 | 1,454 |
| 2001-12-18 | 1,436 | 1,488 | 1,435 | 1,448 | 1,204,000 | 1,448 |
| 2001-12-17 | 1,472 | 1,485 | 1,440 | 1,447 | 2,079,000 | 1,447 |
| 2001-12-14 | 1,570 | 1,570 | 1,502 | 1,532 | 7,415,000 | 1,532 |
| 2001-12-13 | 1,520 | 1,520 | 1,420 | 1,430 | 2,376,000 | 1,430 |
| 2001-12-12 | 1,373 | 1,480 | 1,372 | 1,452 | 2,304,000 | 1,452 |
| 2001-12-11 | 1,386 | 1,414 | 1,360 | 1,361 | 2,221,000 | 1,361 |
| 2001-12-10 | 1,489 | 1,489 | 1,430 | 1,430 | 1,522,000 | 1,430 |
| 2001-12-07 | 1,501 | 1,511 | 1,461 | 1,469 | 747,000 | 1,469 |
| 2001-12-06 | 1,580 | 1,589 | 1,500 | 1,500 | 1,237,000 | 1,500 |
| 2001-12-05 | 1,557 | 1,570 | 1,540 | 1,550 | 802,000 | 1,550 |
| 2001-12-04 | 1,518 | 1,569 | 1,518 | 1,556 | 548,000 | 1,556 |
| 2001-12-03 | 1,600 | 1,600 | 1,515 | 1,518 | 1,076,000 | 1,518 |
| 2001-11-30 | 1,599 | 1,614 | 1,561 | 1,614 | 595,000 | 1,614 |
| 2001-11-29 | 1,592 | 1,618 | 1,555 | 1,614 | 849,000 | 1,614 |
| 2001-11-28 | 1,601 | 1,625 | 1,590 | 1,592 | 784,000 | 1,592 |
| 2001-11-27 | 1,610 | 1,660 | 1,610 | 1,631 | 745,000 | 1,631 |
| 2001-11-26 | 1,648 | 1,660 | 1,635 | 1,660 | 553,000 | 1,660 |
| 2001-11-22 | 1,624 | 1,632 | 1,589 | 1,632 | 420,000 | 1,632 |
| 2001-11-21 | 1,614 | 1,645 | 1,603 | 1,625 | 805,000 | 1,625 |
| 2001-11-20 | 1,603 | 1,628 | 1,589 | 1,602 | 787,000 | 1,602 |
| 2001-11-19 | 1,554 | 1,599 | 1,541 | 1,573 | 836,000 | 1,573 |
| 2001-11-16 | 1,565 | 1,616 | 1,524 | 1,567 | 915,000 | 1,567 |
| 2001-11-15 | 1,546 | 1,570 | 1,516 | 1,557 | 951,000 | 1,557 |
| 2001-11-14 | 1,557 | 1,574 | 1,546 | 1,570 | 958,000 | 1,570 |
| 2001-11-13 | 1,530 | 1,548 | 1,519 | 1,546 | 1,135,000 | 1,546 |
| 2001-11-12 | 1,530 | 1,540 | 1,495 | 1,495 | 583,000 | 1,495 |
| 2001-11-09 | 1,510 | 1,524 | 1,490 | 1,500 | 1,378,000 | 1,500 |
| 2001-11-08 | 1,443 | 1,527 | 1,443 | 1,510 | 1,151,000 | 1,510 |
| 2001-11-07 | 1,505 | 1,535 | 1,441 | 1,442 | 1,796,000 | 1,442 |
| 2001-11-06 | 1,580 | 1,587 | 1,558 | 1,565 | 428,000 | 1,565 |
| 2001-11-05 | 1,537 | 1,583 | 1,530 | 1,578 | 392,000 | 1,578 |
| 2001-11-02 | 1,622 | 1,630 | 1,520 | 1,536 | 1,006,000 | 1,536 |
| 2001-11-01 | 1,650 | 1,652 | 1,600 | 1,614 | 394,000 | 1,614 |
| 2001-10-31 | 1,669 | 1,669 | 1,641 | 1,657 | 579,000 | 1,657 |
| 2001-10-30 | 1,610 | 1,674 | 1,610 | 1,674 | 689,000 | 1,674 |
| 2001-10-29 | 1,656 | 1,672 | 1,635 | 1,635 | 916,000 | 1,635 |
| 2001-10-26 | 1,702 | 1,710 | 1,679 | 1,686 | 594,000 | 1,686 |
| 2001-10-25 | 1,682 | 1,720 | 1,681 | 1,702 | 937,000 | 1,702 |
| 2001-10-24 | 1,707 | 1,707 | 1,670 | 1,689 | 768,000 | 1,689 |
| 2001-10-23 | 1,727 | 1,727 | 1,685 | 1,714 | 785,000 | 1,714 |
| 2001-10-22 | 1,709 | 1,709 | 1,686 | 1,697 | 343,000 | 1,697 |
| 2001-10-19 | 1,693 | 1,718 | 1,680 | 1,709 | 326,000 | 1,709 |
| 2001-10-18 | 1,700 | 1,718 | 1,668 | 1,693 | 929,000 | 1,693 |
| 2001-10-17 | 1,734 | 1,734 | 1,700 | 1,702 | 879,000 | 1,702 |
| 2001-10-16 | 1,700 | 1,745 | 1,691 | 1,737 | 641,000 | 1,737 |
| 2001-10-15 | 1,700 | 1,741 | 1,700 | 1,700 | 626,000 | 1,700 |
| 2001-10-12 | 1,718 | 1,725 | 1,670 | 1,723 | 2,350,000 | 1,723 |
| 2001-10-11 | 1,681 | 1,689 | 1,651 | 1,670 | 1,706,000 | 1,670 |
| 2001-10-10 | 1,642 | 1,707 | 1,637 | 1,696 | 1,793,000 | 1,696 |
| 2001-10-09 | 1,675 | 1,709 | 1,655 | 1,702 | 1,025,000 | 1,702 |
| 2001-10-05 | 1,677 | 1,700 | 1,622 | 1,649 | 1,577,000 | 1,649 |
| 2001-10-04 | 1,680 | 1,680 | 1,662 | 1,675 | 1,827,000 | 1,675 |
| 2001-10-03 | 1,748 | 1,748 | 1,672 | 1,680 | 1,216,000 | 1,680 |
| 2001-10-02 | 1,697 | 1,735 | 1,685 | 1,718 | 1,305,000 | 1,718 |
| 2001-10-01 | 1,692 | 1,692 | 1,640 | 1,690 | 1,437,000 | 1,690 |
| 2001-09-28 | 1,626 | 1,695 | 1,624 | 1,632 | 1,356,000 | 1,632 |
| 2001-09-27 | 1,510 | 1,624 | 1,510 | 1,610 | 1,117,000 | 1,610 |
| 2001-09-26 | 1,507 | 1,540 | 1,507 | 1,525 | 696,000 | 1,525 |
| 2001-09-25 | 1,525 | 1,525 | 1,460 | 1,467 | 968,000 | 1,467 |
| 2001-09-21 | 1,457 | 1,500 | 1,437 | 1,451 | 1,032,000 | 1,451 |
| 2001-09-20 | 1,530 | 1,535 | 1,456 | 1,477 | 1,275,000 | 1,477 |
| 2001-09-19 | 1,472 | 1,571 | 1,472 | 1,560 | 1,389,000 | 1,560 |
| 2001-09-18 | 1,457 | 1,503 | 1,440 | 1,472 | 1,311,000 | 1,472 |
| 2001-09-17 | 1,437 | 1,468 | 1,410 | 1,437 | 2,026,000 | 1,437 |
| 2001-09-14 | 1,330 | 1,437 | 1,330 | 1,437 | 2,433,000 | 1,437 |
| 2001-09-13 | 1,257 | 1,337 | 1,257 | 1,337 | 791,000 | 1,337 |
| 2001-09-12 | 1,236 | 1,265 | 1,236 | 1,237 | 420,000 | 1,237 |
| 2001-09-11 | 1,384 | 1,394 | 1,320 | 1,336 | 1,155,000 | 1,336 |
| 2001-09-10 | 1,439 | 1,444 | 1,390 | 1,394 | 809,000 | 1,394 |
| 2001-09-07 | 1,421 | 1,464 | 1,410 | 1,455 | 633,000 | 1,455 |
| 2001-09-06 | 1,430 | 1,480 | 1,426 | 1,450 | 783,000 | 1,450 |
| 2001-09-05 | 1,474 | 1,474 | 1,414 | 1,450 | 616,000 | 1,450 |
| 2001-09-04 | 1,450 | 1,482 | 1,391 | 1,455 | 1,208,000 | 1,455 |
| 2001-09-03 | 1,510 | 1,550 | 1,452 | 1,466 | 667,000 | 1,466 |
| 2001-08-31 | 1,498 | 1,510 | 1,489 | 1,490 | 915,000 | 1,490 |
| 2001-08-30 | 1,530 | 1,537 | 1,506 | 1,530 | 1,099,000 | 1,530 |
| 2001-08-29 | 1,511 | 1,566 | 1,491 | 1,537 | 879,000 | 1,537 |
| 2001-08-28 | 1,554 | 1,560 | 1,520 | 1,530 | 744,000 | 1,530 |
| 2001-08-27 | 1,617 | 1,621 | 1,580 | 1,584 | 452,000 | 1,584 |
| 2001-08-24 | 1,565 | 1,603 | 1,558 | 1,591 | 959,000 | 1,591 |
| 2001-08-23 | 1,587 | 1,617 | 1,531 | 1,547 | 1,490,000 | 1,547 |
| 2001-08-22 | 1,611 | 1,645 | 1,605 | 1,617 | 781,000 | 1,617 |
| 2001-08-21 | 1,672 | 1,677 | 1,600 | 1,650 | 1,037,000 | 1,650 |
| 2001-08-20 | 1,715 | 1,715 | 1,642 | 1,658 | 760,000 | 1,658 |
| 2001-08-17 | 1,795 | 1,795 | 1,701 | 1,717 | 975,000 | 1,717 |
| 2001-08-16 | 1,722 | 1,773 | 1,710 | 1,755 | 675,000 | 1,755 |
| 2001-08-15 | 1,750 | 1,800 | 1,726 | 1,762 | 667,000 | 1,762 |
| 2001-08-14 | 1,733 | 1,767 | 1,710 | 1,756 | 494,000 | 1,756 |
| 2001-08-13 | 1,736 | 1,736 | 1,695 | 1,703 | 391,000 | 1,703 |
| 2001-08-10 | 1,701 | 1,726 | 1,695 | 1,706 | 795,000 | 1,706 |
| 2001-08-09 | 1,760 | 1,770 | 1,719 | 1,726 | 529,000 | 1,726 |
| 2001-08-08 | 1,769 | 1,773 | 1,755 | 1,771 | 516,000 | 1,771 |
| 2001-08-07 | 1,735 | 1,779 | 1,735 | 1,774 | 414,000 | 1,774 |
| 2001-08-06 | 1,742 | 1,774 | 1,731 | 1,763 | 279,000 | 1,763 |
| 2001-08-03 | 1,768 | 1,768 | 1,730 | 1,742 | 486,000 | 1,742 |
| 2001-08-02 | 1,769 | 1,777 | 1,749 | 1,777 | 626,000 | 1,777 |
| 2001-08-01 | 1,760 | 1,760 | 1,741 | 1,755 | 661,000 | 1,755 |
| 2001-07-31 | 1,771 | 1,774 | 1,737 | 1,757 | 748,000 | 1,757 |
| 2001-07-30 | 1,794 | 1,794 | 1,717 | 1,741 | 527,000 | 1,741 |
| 2001-07-27 | 1,759 | 1,779 | 1,740 | 1,770 | 541,000 | 1,770 |
| 2001-07-26 | 1,798 | 1,798 | 1,720 | 1,738 | 1,138,000 | 1,738 |
| 2001-07-25 | 1,768 | 1,780 | 1,752 | 1,768 | 626,000 | 1,768 |
| 2001-07-24 | 1,765 | 1,785 | 1,740 | 1,778 | 570,000 | 1,778 |
| 2001-07-23 | 1,747 | 1,747 | 1,700 | 1,726 | 882,000 | 1,726 |
| 2001-07-19 | 1,788 | 1,806 | 1,776 | 1,777 | 554,000 | 1,777 |
| 2001-07-18 | 1,813 | 1,819 | 1,768 | 1,790 | 627,000 | 1,790 |
| 2001-07-17 | 1,830 | 1,831 | 1,817 | 1,825 | 424,000 | 1,825 |
| 2001-07-16 | 1,840 | 1,849 | 1,829 | 1,838 | 673,000 | 1,838 |
| 2001-07-13 | 1,820 | 1,875 | 1,816 | 1,870 | 1,737,000 | 1,870 |
| 2001-07-12 | 1,858 | 1,858 | 1,832 | 1,850 | 720,000 | 1,850 |
| 2001-07-11 | 1,830 | 1,849 | 1,815 | 1,831 | 524,000 | 1,831 |
| 2001-07-10 | 1,850 | 1,857 | 1,825 | 1,848 | 597,000 | 1,848 |
| 2001-07-09 | 1,869 | 1,875 | 1,841 | 1,867 | 1,013,000 | 1,867 |
| 2001-07-06 | 1,821 | 1,851 | 1,785 | 1,841 | 537,000 | 1,841 |
| 2001-07-05 | 1,835 | 1,851 | 1,818 | 1,831 | 603,000 | 1,831 |
| 2001-07-04 | 1,829 | 1,847 | 1,790 | 1,840 | 652,000 | 1,840 |
| 2001-07-03 | 1,820 | 1,845 | 1,799 | 1,836 | 987,000 | 1,836 |
| 2001-07-02 | 1,805 | 1,806 | 1,756 | 1,784 | 357,000 | 1,784 |
| 2001-06-29 | 1,800 | 1,810 | 1,764 | 1,800 | 508,000 | 1,800 |
| 2001-06-28 | 1,819 | 1,819 | 1,741 | 1,770 | 895,000 | 1,770 |
| 2001-06-27 | 1,781 | 1,837 | 1,781 | 1,805 | 1,066,000 | 1,805 |
| 2001-06-26 | 1,741 | 1,810 | 1,736 | 1,781 | 959,000 | 1,781 |
| 2001-06-25 | 1,715 | 1,736 | 1,700 | 1,711 | 510,000 | 1,711 |
| 2001-06-22 | 1,758 | 1,760 | 1,724 | 1,742 | 376,000 | 1,742 |
| 2001-06-21 | 1,742 | 1,770 | 1,720 | 1,751 | 614,000 | 1,751 |
| 2001-06-20 | 1,715 | 1,715 | 1,683 | 1,691 | 750,000 | 1,691 |
| 2001-06-19 | 1,769 | 1,776 | 1,700 | 1,710 | 764,000 | 1,710 |
| 2001-06-18 | 1,718 | 1,750 | 1,704 | 1,749 | 549,000 | 1,749 |
| 2001-06-15 | 1,700 | 1,750 | 1,696 | 1,748 | 417,000 | 1,748 |
| 2001-06-14 | 1,735 | 1,744 | 1,710 | 1,725 | 457,000 | 1,725 |
| 2001-06-13 | 1,718 | 1,745 | 1,710 | 1,735 | 674,000 | 1,735 |
| 2001-06-12 | 1,745 | 1,748 | 1,705 | 1,718 | 688,000 | 1,718 |
| 2001-06-11 | 1,800 | 1,800 | 1,755 | 1,781 | 855,000 | 1,781 |
| 2001-06-08 | 1,843 | 1,845 | 1,779 | 1,789 | 2,647,000 | 1,789 |
| 2001-06-07 | 1,763 | 1,817 | 1,763 | 1,813 | 505,000 | 1,813 |
| 2001-06-06 | 1,772 | 1,790 | 1,760 | 1,787 | 277,000 | 1,787 |
| 2001-06-05 | 1,790 | 1,790 | 1,745 | 1,772 | 579,000 | 1,772 |
| 2001-06-04 | 1,799 | 1,810 | 1,783 | 1,810 | 645,000 | 1,810 |
| 2001-06-01 | 1,779 | 1,780 | 1,741 | 1,763 | 605,000 | 1,763 |
| 2001-05-31 | 1,808 | 1,808 | 1,758 | 1,766 | 707,000 | 1,766 |
| 2001-05-30 | 1,780 | 1,785 | 1,761 | 1,762 | 723,000 | 1,762 |
| 2001-05-29 | 1,765 | 1,800 | 1,765 | 1,786 | 381,000 | 1,786 |
| 2001-05-28 | 1,764 | 1,789 | 1,757 | 1,765 | 1,033,000 | 1,765 |
| 2001-05-25 | 1,800 | 1,812 | 1,761 | 1,794 | 474,000 | 1,794 |
| 2001-05-24 | 1,799 | 1,812 | 1,798 | 1,812 | 365,000 | 1,812 |
| 2001-05-23 | 1,770 | 1,816 | 1,770 | 1,812 | 447,000 | 1,812 |
| 2001-05-22 | 1,840 | 1,853 | 1,818 | 1,821 | 582,000 | 1,821 |
| 2001-05-21 | 1,848 | 1,850 | 1,820 | 1,834 | 616,000 | 1,834 |
| 2001-05-18 | 1,809 | 1,815 | 1,784 | 1,788 | 874,000 | 1,788 |
| 2001-05-17 | 1,794 | 1,794 | 1,750 | 1,782 | 568,000 | 1,782 |
| 2001-05-16 | 1,795 | 1,795 | 1,735 | 1,735 | 964,000 | 1,735 |
| 2001-05-15 | 1,743 | 1,779 | 1,720 | 1,750 | 606,000 | 1,750 |
| 2001-05-14 | 1,759 | 1,759 | 1,715 | 1,718 | 507,000 | 1,718 |
| 2001-05-11 | 1,730 | 1,730 | 1,700 | 1,700 | 1,153,000 | 1,700 |
| 2001-05-10 | 1,740 | 1,774 | 1,722 | 1,730 | 989,000 | 1,730 |
| 2001-05-09 | 1,700 | 1,725 | 1,675 | 1,702 | 1,086,000 | 1,702 |
| 2001-05-08 | 1,694 | 1,711 | 1,675 | 1,700 | 727,000 | 1,700 |
| 2001-05-07 | 1,640 | 1,700 | 1,640 | 1,688 | 801,000 | 1,688 |
| 2001-05-02 | 1,711 | 1,719 | 1,680 | 1,698 | 732,000 | 1,698 |
| 2001-05-01 | 1,650 | 1,711 | 1,634 | 1,711 | 847,000 | 1,711 |
| 2001-04-27 | 1,642 | 1,669 | 1,628 | 1,669 | 1,051,000 | 1,669 |
| 2001-04-26 | 1,691 | 1,700 | 1,661 | 1,672 | 589,000 | 1,672 |
| 2001-04-25 | 1,662 | 1,688 | 1,656 | 1,688 | 601,000 | 1,688 |
| 2001-04-24 | 1,633 | 1,665 | 1,612 | 1,662 | 792,000 | 1,662 |
| 2001-04-23 | 1,670 | 1,739 | 1,582 | 1,588 | 1,233,000 | 1,588 |
| 2001-04-20 | 1,681 | 1,730 | 1,652 | 1,662 | 728,000 | 1,662 |
| 2001-04-19 | 1,710 | 1,738 | 1,668 | 1,682 | 1,233,000 | 1,682 |
| 2001-04-18 | 1,647 | 1,719 | 1,640 | 1,680 | 1,060,000 | 1,680 |
| 2001-04-17 | 1,631 | 1,655 | 1,601 | 1,617 | 785,000 | 1,617 |
| 2001-04-16 | 1,635 | 1,668 | 1,633 | 1,655 | 291,000 | 1,655 |
| 2001-04-13 | 1,685 | 1,715 | 1,665 | 1,679 | 1,057,000 | 1,679 |
| 2001-04-12 | 1,685 | 1,690 | 1,650 | 1,680 | 562,000 | 1,680 |
| 2001-04-11 | 1,670 | 1,700 | 1,615 | 1,691 | 912,000 | 1,691 |
| 2001-04-10 | 1,670 | 1,670 | 1,641 | 1,649 | 760,000 | 1,649 |
| 2001-04-09 | 1,701 | 1,749 | 1,670 | 1,700 | 1,310,000 | 1,700 |
| 2001-04-06 | 1,803 | 1,830 | 1,700 | 1,700 | 880,000 | 1,700 |
| 2001-04-05 | 1,790 | 1,880 | 1,788 | 1,788 | 1,722,000 | 1,788 |
| 2001-04-04 | 1,773 | 1,779 | 1,724 | 1,745 | 1,351,000 | 1,745 |
| 2001-04-03 | 1,794 | 1,845 | 1,750 | 1,774 | 1,065,000 | 1,774 |
| 2001-04-02 | 1,760 | 1,760 | 1,696 | 1,715 | 707,000 | 1,715 |
| 2001-03-30 | 1,750 | 1,805 | 1,730 | 1,730 | 779,000 | 1,730 |
| 2001-03-29 | 1,797 | 1,798 | 1,751 | 1,756 | 792,000 | 1,756 |
| 2001-03-28 | 1,750 | 1,816 | 1,731 | 1,799 | 1,095,000 | 1,799 |
| 2001-03-27 | 1,700 | 1,734 | 1,682 | 1,734 | 644,000 | 1,734 |
| 2001-03-26 | 1,661 | 1,700 | 1,630 | 1,700 | 1,148,000 | 1,700 |
| 2001-03-23 | 1,644 | 1,680 | 1,642 | 1,660 | 1,250,000 | 1,660 |
| 2001-03-22 | 1,694 | 1,749 | 1,683 | 1,704 | 1,223,000 | 1,704 |
| 2001-03-21 | 1,600 | 1,706 | 1,600 | 1,706 | 1,493,000 | 1,706 |
| 2001-03-19 | 1,562 | 1,620 | 1,540 | 1,600 | 877,000 | 1,600 |
| 2001-03-16 | 1,597 | 1,640 | 1,569 | 1,637 | 470,000 | 1,637 |
| 2001-03-15 | 1,495 | 1,608 | 1,493 | 1,606 | 752,000 | 1,606 |
| 2001-03-14 | 1,559 | 1,580 | 1,546 | 1,555 | 525,000 | 1,555 |
| 2001-03-13 | 1,589 | 1,605 | 1,546 | 1,546 | 621,000 | 1,546 |
| 2001-03-12 | 1,642 | 1,672 | 1,615 | 1,615 | 774,000 | 1,615 |
| 2001-03-09 | 1,630 | 1,708 | 1,630 | 1,695 | 2,848,000 | 1,695 |
| 2001-03-08 | 1,640 | 1,666 | 1,630 | 1,633 | 672,000 | 1,633 |
| 2001-03-07 | 1,613 | 1,649 | 1,595 | 1,631 | 645,000 | 1,631 |
| 2001-03-06 | 1,640 | 1,645 | 1,620 | 1,643 | 479,000 | 1,643 |
| 2001-03-05 | 1,605 | 1,648 | 1,592 | 1,640 | 498,000 | 1,640 |
| 2001-03-02 | 1,620 | 1,660 | 1,605 | 1,606 | 657,000 | 1,606 |
| 2001-03-01 | 1,635 | 1,670 | 1,624 | 1,666 | 598,000 | 1,666 |
| 2001-02-28 | 1,677 | 1,699 | 1,601 | 1,665 | 729,000 | 1,665 |
| 2001-02-27 | 1,691 | 1,720 | 1,684 | 1,689 | 732,000 | 1,689 |
| 2001-02-26 | 1,700 | 1,735 | 1,700 | 1,710 | 391,000 | 1,710 |
| 2001-02-23 | 1,720 | 1,739 | 1,716 | 1,730 | 859,000 | 1,730 |
| 2001-02-22 | 1,680 | 1,730 | 1,665 | 1,725 | 1,274,000 | 1,725 |
| 2001-02-21 | 1,640 | 1,659 | 1,615 | 1,656 | 412,000 | 1,656 |
| 2001-02-20 | 1,640 | 1,642 | 1,596 | 1,640 | 587,000 | 1,640 |
| 2001-02-19 | 1,600 | 1,640 | 1,577 | 1,610 | 372,000 | 1,610 |
| 2001-02-16 | 1,625 | 1,650 | 1,604 | 1,604 | 373,000 | 1,604 |
| 2001-02-15 | 1,615 | 1,633 | 1,610 | 1,625 | 615,000 | 1,625 |
| 2001-02-14 | 1,626 | 1,665 | 1,608 | 1,636 | 840,000 | 1,636 |
| 2001-02-13 | 1,629 | 1,649 | 1,618 | 1,626 | 620,000 | 1,626 |
| 2001-02-09 | 1,619 | 1,671 | 1,600 | 1,671 | 1,892,000 | 1,671 |
| 2001-02-08 | 1,600 | 1,600 | 1,580 | 1,592 | 672,000 | 1,592 |
| 2001-02-07 | 1,575 | 1,591 | 1,573 | 1,580 | 387,000 | 1,580 |
| 2001-02-06 | 1,549 | 1,570 | 1,545 | 1,545 | 310,000 | 1,545 |
| 2001-02-05 | 1,580 | 1,605 | 1,578 | 1,591 | 502,000 | 1,591 |
| 2001-02-02 | 1,597 | 1,617 | 1,597 | 1,610 | 572,000 | 1,610 |
| 2001-02-01 | 1,570 | 1,590 | 1,563 | 1,568 | 586,000 | 1,568 |
| 2001-01-31 | 1,580 | 1,606 | 1,572 | 1,585 | 1,166,000 | 1,585 |
| 2001-01-30 | 1,520 | 1,569 | 1,505 | 1,550 | 732,000 | 1,550 |
| 2001-01-29 | 1,539 | 1,548 | 1,526 | 1,530 | 525,000 | 1,530 |
| 2001-01-26 | 1,495 | 1,531 | 1,484 | 1,525 | 917,000 | 1,525 |
| 2001-01-25 | 1,479 | 1,499 | 1,479 | 1,495 | 624,000 | 1,495 |
| 2001-01-24 | 1,478 | 1,507 | 1,476 | 1,498 | 2,124,000 | 1,498 |
| 2001-01-23 | 1,443 | 1,472 | 1,443 | 1,458 | 751,000 | 1,458 |
| 2001-01-22 | 1,440 | 1,463 | 1,429 | 1,463 | 744,000 | 1,463 |
| 2001-01-19 | 1,482 | 1,491 | 1,460 | 1,460 | 927,000 | 1,460 |
| 2001-01-18 | 1,453 | 1,505 | 1,445 | 1,476 | 935,000 | 1,476 |
| 2001-01-17 | 1,479 | 1,481 | 1,428 | 1,440 | 864,000 | 1,440 |
| 2001-01-16 | 1,492 | 1,501 | 1,490 | 1,499 | 401,000 | 1,499 |
| 2001-01-15 | 1,530 | 1,534 | 1,488 | 1,489 | 670,000 | 1,489 |
| 2001-01-12 | 1,452 | 1,520 | 1,450 | 1,500 | 2,029,000 | 1,500 |
| 2001-01-11 | 1,448 | 1,470 | 1,435 | 1,445 | 2,117,000 | 1,445 |
| 2001-01-10 | 1,490 | 1,500 | 1,462 | 1,488 | 1,418,000 | 1,488 |
| 2001-01-09 | 1,601 | 1,613 | 1,530 | 1,550 | 1,094,000 | 1,550 |
| 2001-01-05 | 1,607 | 1,655 | 1,605 | 1,610 | 887,000 | 1,610 |
| 2001-01-04 | 1,700 | 1,715 | 1,639 | 1,641 | 384,000 | 1,641 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
