8267 イオン(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 | 2,925 | 2,975 | 2,920 | 2,960 | 317,000 | 1,480 |
| 2001-12-27 | 2,880 | 2,975 | 2,880 | 2,975 | 811,000 | 1,487.50 |
| 2001-12-26 | 2,950 | 2,965 | 2,865 | 2,880 | 656,000 | 1,440 |
| 2001-12-25 | 2,895 | 2,900 | 2,805 | 2,845 | 322,000 | 1,422.50 |
| 2001-12-21 | 2,805 | 2,885 | 2,805 | 2,885 | 626,000 | 1,442.50 |
| 2001-12-20 | 2,885 | 2,890 | 2,795 | 2,840 | 485,000 | 1,420 |
| 2001-12-19 | 2,800 | 2,925 | 2,790 | 2,880 | 1,344,000 | 1,440 |
| 2001-12-18 | 2,680 | 2,780 | 2,665 | 2,745 | 924,000 | 1,372.50 |
| 2001-12-17 | 2,670 | 2,675 | 2,600 | 2,625 | 945,000 | 1,312.50 |
| 2001-12-14 | 2,635 | 2,685 | 2,605 | 2,665 | 3,762,000 | 1,332.50 |
| 2001-12-13 | 2,660 | 2,665 | 2,595 | 2,595 | 661,000 | 1,297.50 |
| 2001-12-12 | 2,600 | 2,660 | 2,600 | 2,660 | 707,000 | 1,330 |
| 2001-12-11 | 2,615 | 2,620 | 2,560 | 2,595 | 573,000 | 1,297.50 |
| 2001-12-10 | 2,530 | 2,630 | 2,530 | 2,630 | 852,000 | 1,315 |
| 2001-12-07 | 2,590 | 2,620 | 2,540 | 2,570 | 916,000 | 1,285 |
| 2001-12-06 | 2,495 | 2,545 | 2,455 | 2,535 | 949,000 | 1,267.50 |
| 2001-12-05 | 2,515 | 2,540 | 2,460 | 2,495 | 744,000 | 1,247.50 |
| 2001-12-04 | 2,500 | 2,500 | 2,440 | 2,490 | 686,000 | 1,245 |
| 2001-12-03 | 2,580 | 2,580 | 2,505 | 2,505 | 535,000 | 1,252.50 |
| 2001-11-30 | 2,550 | 2,595 | 2,515 | 2,590 | 799,000 | 1,295 |
| 2001-11-29 | 2,520 | 2,550 | 2,500 | 2,550 | 731,000 | 1,275 |
| 2001-11-28 | 2,490 | 2,550 | 2,480 | 2,500 | 1,030,000 | 1,250 |
| 2001-11-27 | 2,610 | 2,640 | 2,530 | 2,530 | 1,895,000 | 1,265 |
| 2001-11-26 | 2,550 | 2,700 | 2,510 | 2,690 | 1,644,000 | 1,345 |
| 2001-11-22 | 2,680 | 2,710 | 2,600 | 2,710 | 603,000 | 1,355 |
| 2001-11-21 | 2,535 | 2,710 | 2,535 | 2,680 | 714,000 | 1,340 |
| 2001-11-20 | 2,585 | 2,615 | 2,535 | 2,585 | 477,000 | 1,292.50 |
| 2001-11-19 | 2,490 | 2,630 | 2,490 | 2,600 | 491,000 | 1,300 |
| 2001-11-16 | 2,490 | 2,650 | 2,485 | 2,505 | 633,000 | 1,252.50 |
| 2001-11-15 | 2,500 | 2,550 | 2,465 | 2,550 | 436,000 | 1,275 |
| 2001-11-14 | 2,515 | 2,540 | 2,495 | 2,500 | 322,000 | 1,250 |
| 2001-11-13 | 2,505 | 2,525 | 2,490 | 2,515 | 295,000 | 1,257.50 |
| 2001-11-12 | 2,530 | 2,570 | 2,520 | 2,530 | 253,000 | 1,265 |
| 2001-11-09 | 2,535 | 2,550 | 2,500 | 2,525 | 652,000 | 1,262.50 |
| 2001-11-08 | 2,530 | 2,535 | 2,485 | 2,520 | 679,000 | 1,260 |
| 2001-11-07 | 2,665 | 2,675 | 2,530 | 2,530 | 778,000 | 1,265 |
| 2001-11-06 | 2,620 | 2,680 | 2,580 | 2,650 | 851,000 | 1,325 |
| 2001-11-05 | 2,520 | 2,540 | 2,490 | 2,540 | 506,000 | 1,270 |
| 2001-11-02 | 2,595 | 2,650 | 2,550 | 2,560 | 391,000 | 1,280 |
| 2001-11-01 | 2,665 | 2,665 | 2,595 | 2,595 | 407,000 | 1,297.50 |
| 2001-10-31 | 2,665 | 2,700 | 2,625 | 2,625 | 533,000 | 1,312.50 |
| 2001-10-30 | 2,600 | 2,625 | 2,565 | 2,625 | 397,000 | 1,312.50 |
| 2001-10-29 | 2,710 | 2,745 | 2,640 | 2,660 | 564,000 | 1,330 |
| 2001-10-26 | 2,660 | 2,720 | 2,635 | 2,670 | 398,000 | 1,335 |
| 2001-10-25 | 2,590 | 2,700 | 2,590 | 2,620 | 606,000 | 1,310 |
| 2001-10-24 | 2,600 | 2,635 | 2,580 | 2,595 | 539,000 | 1,297.50 |
| 2001-10-23 | 2,560 | 2,655 | 2,560 | 2,655 | 611,000 | 1,327.50 |
| 2001-10-22 | 2,510 | 2,550 | 2,510 | 2,550 | 243,000 | 1,275 |
| 2001-10-19 | 2,530 | 2,560 | 2,470 | 2,550 | 412,000 | 1,275 |
| 2001-10-18 | 2,570 | 2,585 | 2,480 | 2,490 | 361,000 | 1,245 |
| 2001-10-17 | 2,570 | 2,600 | 2,530 | 2,575 | 440,000 | 1,287.50 |
| 2001-10-16 | 2,580 | 2,655 | 2,565 | 2,650 | 467,000 | 1,325 |
| 2001-10-15 | 2,550 | 2,600 | 2,525 | 2,550 | 710,000 | 1,275 |
| 2001-10-12 | 2,530 | 2,530 | 2,430 | 2,470 | 1,759,000 | 1,235 |
| 2001-10-11 | 2,600 | 2,600 | 2,455 | 2,535 | 1,254,000 | 1,267.50 |
| 2001-10-10 | 2,550 | 2,645 | 2,530 | 2,600 | 831,000 | 1,300 |
| 2001-10-09 | 2,520 | 2,560 | 2,470 | 2,550 | 537,000 | 1,275 |
| 2001-10-05 | 2,490 | 2,550 | 2,420 | 2,520 | 829,000 | 1,260 |
| 2001-10-04 | 2,530 | 2,530 | 2,395 | 2,450 | 654,000 | 1,225 |
| 2001-10-03 | 2,580 | 2,595 | 2,450 | 2,450 | 857,000 | 1,225 |
| 2001-10-02 | 2,400 | 2,550 | 2,400 | 2,550 | 562,000 | 1,275 |
| 2001-10-01 | 2,450 | 2,490 | 2,400 | 2,475 | 896,000 | 1,237.50 |
| 2001-09-28 | 2,280 | 2,440 | 2,280 | 2,390 | 998,000 | 1,195 |
| 2001-09-27 | 2,335 | 2,335 | 2,195 | 2,275 | 572,000 | 1,137.50 |
| 2001-09-26 | 2,115 | 2,245 | 2,115 | 2,245 | 1,149,000 | 1,122.50 |
| 2001-09-25 | 2,130 | 2,145 | 2,030 | 2,125 | 744,000 | 1,062.50 |
| 2001-09-21 | 2,130 | 2,135 | 2,030 | 2,075 | 1,183,000 | 1,037.50 |
| 2001-09-20 | 2,230 | 2,280 | 2,210 | 2,210 | 999,000 | 1,105 |
| 2001-09-19 | 2,330 | 2,445 | 2,320 | 2,350 | 1,078,000 | 1,175 |
| 2001-09-18 | 2,395 | 2,450 | 2,305 | 2,305 | 777,000 | 1,152.50 |
| 2001-09-17 | 2,330 | 2,375 | 2,285 | 2,350 | 1,415,000 | 1,175 |
| 2001-09-14 | 2,050 | 2,290 | 2,050 | 2,290 | 1,736,000 | 1,145 |
| 2001-09-13 | 2,120 | 2,150 | 2,050 | 2,090 | 834,000 | 1,045 |
| 2001-09-12 | 2,085 | 2,230 | 2,085 | 2,110 | 566,000 | 1,055 |
| 2001-09-11 | 2,300 | 2,325 | 2,265 | 2,280 | 1,022,000 | 1,140 |
| 2001-09-10 | 2,285 | 2,375 | 2,285 | 2,325 | 516,000 | 1,162.50 |
| 2001-09-07 | 2,330 | 2,380 | 2,305 | 2,380 | 739,000 | 1,190 |
| 2001-09-06 | 2,380 | 2,420 | 2,360 | 2,410 | 764,000 | 1,205 |
| 2001-09-05 | 2,405 | 2,470 | 2,380 | 2,430 | 2,101,000 | 1,215 |
| 2001-09-04 | 2,300 | 2,365 | 2,280 | 2,365 | 813,000 | 1,182.50 |
| 2001-09-03 | 2,395 | 2,440 | 2,285 | 2,285 | 842,000 | 1,142.50 |
| 2001-08-31 | 2,420 | 2,425 | 2,300 | 2,355 | 1,366,000 | 1,177.50 |
| 2001-08-30 | 2,560 | 2,565 | 2,440 | 2,495 | 1,015,000 | 1,247.50 |
| 2001-08-29 | 2,610 | 2,640 | 2,550 | 2,605 | 822,000 | 1,302.50 |
| 2001-08-28 | 2,705 | 2,705 | 2,625 | 2,665 | 411,000 | 1,332.50 |
| 2001-08-27 | 2,705 | 2,720 | 2,675 | 2,705 | 456,000 | 1,352.50 |
| 2001-08-24 | 2,705 | 2,745 | 2,635 | 2,665 | 985,000 | 1,332.50 |
| 2001-08-23 | 2,830 | 2,830 | 2,705 | 2,745 | 1,496,000 | 1,372.50 |
| 2001-08-22 | 3,000 | 3,000 | 2,895 | 2,910 | 1,420,000 | 1,455 |
| 2001-08-21 | 3,190 | 3,190 | 3,030 | 3,040 | 908,000 | 1,520 |
| 2001-08-20 | 3,300 | 3,320 | 3,200 | 3,240 | 581,000 | 1,620 |
| 2001-08-17 | 3,220 | 3,310 | 3,200 | 3,300 | 1,105,000 | 1,650 |
| 2001-08-16 | 3,170 | 3,220 | 3,120 | 3,150 | 561,000 | 1,575 |
| 2001-08-15 | 3,160 | 3,220 | 3,110 | 3,180 | 586,000 | 1,590 |
| 2001-08-14 | 3,030 | 3,150 | 3,020 | 3,150 | 735,000 | 1,575 |
| 2001-08-13 | 3,060 | 3,120 | 3,010 | 3,050 | 497,000 | 1,525 |
| 2001-08-10 | 2,950 | 3,020 | 2,950 | 2,995 | 1,053,000 | 1,497.50 |
| 2001-08-09 | 3,050 | 3,070 | 2,970 | 2,990 | 1,245,000 | 1,495 |
| 2001-08-08 | 3,150 | 3,150 | 3,070 | 3,110 | 782,000 | 1,555 |
| 2001-08-07 | 3,140 | 3,230 | 3,140 | 3,200 | 1,224,000 | 1,600 |
| 2001-08-06 | 3,020 | 3,180 | 3,020 | 3,140 | 438,000 | 1,570 |
| 2001-08-03 | 2,960 | 3,080 | 2,960 | 3,070 | 414,000 | 1,535 |
| 2001-08-02 | 3,080 | 3,080 | 3,050 | 3,060 | 848,000 | 1,530 |
| 2001-08-01 | 2,970 | 3,020 | 2,960 | 2,985 | 487,000 | 1,492.50 |
| 2001-07-31 | 2,980 | 3,070 | 2,975 | 3,060 | 1,272,000 | 1,530 |
| 2001-07-30 | 2,965 | 2,965 | 2,900 | 2,935 | 485,000 | 1,467.50 |
| 2001-07-27 | 2,930 | 2,980 | 2,905 | 2,965 | 917,000 | 1,482.50 |
| 2001-07-26 | 2,910 | 2,920 | 2,845 | 2,890 | 395,000 | 1,445 |
| 2001-07-25 | 2,810 | 2,910 | 2,780 | 2,905 | 551,000 | 1,452.50 |
| 2001-07-24 | 2,765 | 2,895 | 2,765 | 2,890 | 610,000 | 1,445 |
| 2001-07-23 | 2,750 | 2,770 | 2,740 | 2,760 | 387,000 | 1,380 |
| 2001-07-19 | 2,775 | 2,805 | 2,770 | 2,775 | 410,000 | 1,387.50 |
| 2001-07-18 | 2,800 | 2,800 | 2,760 | 2,775 | 308,000 | 1,387.50 |
| 2001-07-17 | 2,800 | 2,820 | 2,790 | 2,800 | 321,000 | 1,400 |
| 2001-07-16 | 2,820 | 2,840 | 2,790 | 2,840 | 255,000 | 1,420 |
| 2001-07-13 | 2,745 | 2,850 | 2,745 | 2,850 | 1,009,000 | 1,425 |
| 2001-07-12 | 2,755 | 2,790 | 2,750 | 2,785 | 434,000 | 1,392.50 |
| 2001-07-11 | 2,760 | 2,795 | 2,740 | 2,750 | 267,000 | 1,375 |
| 2001-07-10 | 2,770 | 2,815 | 2,760 | 2,800 | 355,000 | 1,400 |
| 2001-07-09 | 2,750 | 2,810 | 2,750 | 2,810 | 373,000 | 1,405 |
| 2001-07-06 | 2,825 | 2,825 | 2,790 | 2,790 | 350,000 | 1,395 |
| 2001-07-05 | 2,840 | 2,845 | 2,785 | 2,825 | 711,000 | 1,412.50 |
| 2001-07-04 | 2,830 | 2,830 | 2,800 | 2,820 | 1,022,000 | 1,410 |
| 2001-07-03 | 2,770 | 2,805 | 2,765 | 2,800 | 631,000 | 1,400 |
| 2001-07-02 | 2,770 | 2,780 | 2,735 | 2,765 | 416,000 | 1,382.50 |
| 2001-06-29 | 2,760 | 2,790 | 2,730 | 2,750 | 396,000 | 1,375 |
| 2001-06-28 | 2,725 | 2,725 | 2,690 | 2,725 | 513,000 | 1,362.50 |
| 2001-06-27 | 2,810 | 2,810 | 2,735 | 2,735 | 259,000 | 1,367.50 |
| 2001-06-26 | 2,730 | 2,780 | 2,710 | 2,770 | 552,000 | 1,385 |
| 2001-06-25 | 2,710 | 2,785 | 2,695 | 2,750 | 524,000 | 1,375 |
| 2001-06-22 | 2,740 | 2,815 | 2,740 | 2,775 | 862,000 | 1,387.50 |
| 2001-06-21 | 2,705 | 2,755 | 2,680 | 2,730 | 1,026,000 | 1,365 |
| 2001-06-20 | 2,630 | 2,700 | 2,625 | 2,665 | 1,374,000 | 1,332.50 |
| 2001-06-19 | 2,630 | 2,670 | 2,510 | 2,510 | 855,000 | 1,255 |
| 2001-06-18 | 2,560 | 2,585 | 2,525 | 2,580 | 433,000 | 1,290 |
| 2001-06-15 | 2,515 | 2,530 | 2,425 | 2,520 | 904,000 | 1,260 |
| 2001-06-14 | 2,565 | 2,595 | 2,545 | 2,560 | 647,000 | 1,280 |
| 2001-06-13 | 2,550 | 2,575 | 2,510 | 2,525 | 762,000 | 1,262.50 |
| 2001-06-12 | 2,600 | 2,630 | 2,535 | 2,560 | 564,000 | 1,280 |
| 2001-06-11 | 2,695 | 2,700 | 2,615 | 2,635 | 276,000 | 1,317.50 |
| 2001-06-08 | 2,700 | 2,700 | 2,630 | 2,670 | 2,728,000 | 1,335 |
| 2001-06-07 | 2,640 | 2,665 | 2,630 | 2,660 | 597,000 | 1,330 |
| 2001-06-06 | 2,720 | 2,720 | 2,680 | 2,710 | 520,000 | 1,355 |
| 2001-06-05 | 2,720 | 2,750 | 2,685 | 2,720 | 933,000 | 1,360 |
| 2001-06-04 | 2,695 | 2,695 | 2,670 | 2,695 | 581,000 | 1,347.50 |
| 2001-06-01 | 2,690 | 2,690 | 2,635 | 2,660 | 455,000 | 1,330 |
| 2001-05-31 | 2,665 | 2,670 | 2,615 | 2,640 | 720,000 | 1,320 |
| 2001-05-30 | 2,665 | 2,700 | 2,645 | 2,670 | 867,000 | 1,335 |
| 2001-05-29 | 2,660 | 2,675 | 2,620 | 2,625 | 379,000 | 1,312.50 |
| 2001-05-28 | 2,730 | 2,730 | 2,630 | 2,700 | 562,000 | 1,350 |
| 2001-05-25 | 2,630 | 2,660 | 2,610 | 2,610 | 409,000 | 1,305 |
| 2001-05-24 | 2,620 | 2,670 | 2,590 | 2,670 | 761,000 | 1,335 |
| 2001-05-23 | 2,705 | 2,710 | 2,660 | 2,670 | 745,000 | 1,335 |
| 2001-05-22 | 2,790 | 2,810 | 2,735 | 2,735 | 741,000 | 1,367.50 |
| 2001-05-21 | 2,710 | 2,800 | 2,710 | 2,790 | 527,000 | 1,395 |
| 2001-05-18 | 2,770 | 2,780 | 2,710 | 2,750 | 574,000 | 1,375 |
| 2001-05-17 | 2,765 | 2,800 | 2,710 | 2,770 | 859,000 | 1,385 |
| 2001-05-16 | 2,810 | 2,830 | 2,710 | 2,710 | 1,054,000 | 1,355 |
| 2001-05-15 | 2,750 | 2,805 | 2,750 | 2,780 | 964,000 | 1,390 |
| 2001-05-14 | 2,780 | 2,800 | 2,710 | 2,745 | 592,000 | 1,372.50 |
| 2001-05-11 | 2,805 | 2,840 | 2,805 | 2,820 | 1,309,000 | 1,410 |
| 2001-05-10 | 2,800 | 2,850 | 2,790 | 2,845 | 1,627,000 | 1,422.50 |
| 2001-05-09 | 2,870 | 2,870 | 2,800 | 2,815 | 1,341,000 | 1,407.50 |
| 2001-05-08 | 2,945 | 2,945 | 2,870 | 2,885 | 1,171,000 | 1,442.50 |
| 2001-05-07 | 2,980 | 2,980 | 2,915 | 2,950 | 740,000 | 1,475 |
| 2001-05-02 | 3,100 | 3,110 | 2,960 | 2,980 | 1,228,000 | 1,490 |
| 2001-05-01 | 3,160 | 3,250 | 3,110 | 3,250 | 1,967,000 | 1,625 |
| 2001-04-27 | 2,945 | 3,090 | 2,905 | 3,090 | 1,034,000 | 1,545 |
| 2001-04-26 | 2,810 | 2,850 | 2,790 | 2,825 | 1,145,000 | 1,412.50 |
| 2001-04-25 | 2,760 | 2,795 | 2,735 | 2,790 | 672,000 | 1,395 |
| 2001-04-24 | 2,740 | 2,770 | 2,670 | 2,760 | 460,000 | 1,380 |
| 2001-04-23 | 2,705 | 2,785 | 2,660 | 2,700 | 817,000 | 1,350 |
| 2001-04-20 | 2,700 | 2,750 | 2,660 | 2,745 | 749,000 | 1,372.50 |
| 2001-04-19 | 2,780 | 2,790 | 2,655 | 2,700 | 1,448,000 | 1,350 |
| 2001-04-18 | 2,630 | 2,765 | 2,620 | 2,740 | 1,155,000 | 1,370 |
| 2001-04-17 | 2,590 | 2,610 | 2,550 | 2,560 | 737,000 | 1,280 |
| 2001-04-16 | 2,605 | 2,665 | 2,595 | 2,630 | 415,000 | 1,315 |
| 2001-04-13 | 2,735 | 2,770 | 2,605 | 2,620 | 1,546,000 | 1,310 |
| 2001-04-12 | 2,725 | 2,780 | 2,665 | 2,695 | 634,000 | 1,347.50 |
| 2001-04-11 | 2,760 | 2,760 | 2,630 | 2,750 | 710,000 | 1,375 |
| 2001-04-10 | 2,710 | 2,830 | 2,660 | 2,685 | 1,063,000 | 1,342.50 |
| 2001-04-09 | 2,790 | 2,790 | 2,615 | 2,615 | 877,000 | 1,307.50 |
| 2001-04-06 | 2,750 | 2,790 | 2,700 | 2,790 | 732,000 | 1,395 |
| 2001-04-05 | 2,690 | 2,770 | 2,690 | 2,700 | 926,000 | 1,350 |
| 2001-04-04 | 2,690 | 2,750 | 2,660 | 2,700 | 996,000 | 1,350 |
| 2001-04-03 | 2,585 | 2,735 | 2,585 | 2,660 | 840,000 | 1,330 |
| 2001-04-02 | 2,620 | 2,620 | 2,475 | 2,505 | 381,000 | 1,252.50 |
| 2001-03-30 | 2,655 | 2,690 | 2,545 | 2,580 | 595,000 | 1,290 |
| 2001-03-29 | 2,660 | 2,685 | 2,580 | 2,615 | 682,000 | 1,307.50 |
| 2001-03-28 | 2,665 | 2,705 | 2,620 | 2,640 | 795,000 | 1,320 |
| 2001-03-27 | 2,700 | 2,750 | 2,650 | 2,705 | 682,000 | 1,352.50 |
| 2001-03-26 | 2,625 | 2,695 | 2,530 | 2,695 | 854,000 | 1,347.50 |
| 2001-03-23 | 2,625 | 2,645 | 2,585 | 2,625 | 444,000 | 1,312.50 |
| 2001-03-22 | 2,690 | 2,700 | 2,615 | 2,665 | 630,000 | 1,332.50 |
| 2001-03-21 | 2,500 | 2,720 | 2,475 | 2,720 | 1,214,000 | 1,360 |
| 2001-03-19 | 2,520 | 2,560 | 2,470 | 2,500 | 566,000 | 1,250 |
| 2001-03-16 | 2,560 | 2,600 | 2,535 | 2,560 | 451,000 | 1,280 |
| 2001-03-15 | 2,470 | 2,650 | 2,450 | 2,610 | 782,000 | 1,305 |
| 2001-03-14 | 2,540 | 2,575 | 2,505 | 2,530 | 666,000 | 1,265 |
| 2001-03-13 | 2,590 | 2,590 | 2,515 | 2,550 | 738,000 | 1,275 |
| 2001-03-12 | 2,690 | 2,690 | 2,605 | 2,605 | 393,000 | 1,302.50 |
| 2001-03-09 | 2,615 | 2,710 | 2,615 | 2,700 | 2,153,000 | 1,350 |
| 2001-03-08 | 2,635 | 2,720 | 2,635 | 2,695 | 528,000 | 1,347.50 |
| 2001-03-07 | 2,675 | 2,675 | 2,590 | 2,675 | 556,000 | 1,337.50 |
| 2001-03-06 | 2,620 | 2,635 | 2,555 | 2,600 | 546,000 | 1,300 |
| 2001-03-05 | 2,600 | 2,640 | 2,540 | 2,620 | 744,000 | 1,310 |
| 2001-03-02 | 2,720 | 2,720 | 2,560 | 2,570 | 729,000 | 1,285 |
| 2001-03-01 | 2,710 | 2,740 | 2,680 | 2,720 | 949,000 | 1,360 |
| 2001-02-28 | 2,700 | 2,760 | 2,675 | 2,760 | 780,000 | 1,380 |
| 2001-02-27 | 2,750 | 2,750 | 2,720 | 2,740 | 614,000 | 1,370 |
| 2001-02-26 | 2,740 | 2,740 | 2,660 | 2,690 | 516,000 | 1,345 |
| 2001-02-23 | 2,715 | 2,790 | 2,680 | 2,790 | 959,000 | 1,395 |
| 2001-02-22 | 2,685 | 2,715 | 2,650 | 2,700 | 722,000 | 1,350 |
| 2001-02-21 | 2,690 | 2,695 | 2,660 | 2,690 | 365,000 | 1,345 |
| 2001-02-20 | 2,630 | 2,695 | 2,620 | 2,695 | 429,000 | 1,347.50 |
| 2001-02-19 | 2,630 | 2,630 | 2,575 | 2,590 | 737,000 | 1,295 |
| 2001-02-16 | 2,710 | 2,710 | 2,655 | 2,660 | 516,000 | 1,330 |
| 2001-02-15 | 2,755 | 2,770 | 2,715 | 2,750 | 497,000 | 1,375 |
| 2001-02-14 | 2,685 | 2,795 | 2,680 | 2,775 | 580,000 | 1,387.50 |
| 2001-02-13 | 2,735 | 2,780 | 2,710 | 2,765 | 795,000 | 1,382.50 |
| 2001-02-09 | 2,700 | 2,770 | 2,670 | 2,725 | 1,189,000 | 1,362.50 |
| 2001-02-08 | 2,600 | 2,670 | 2,560 | 2,670 | 758,000 | 1,335 |
| 2001-02-07 | 2,610 | 2,650 | 2,605 | 2,635 | 288,000 | 1,317.50 |
| 2001-02-06 | 2,585 | 2,615 | 2,585 | 2,610 | 1,058,000 | 1,305 |
| 2001-02-05 | 2,570 | 2,610 | 2,515 | 2,565 | 761,000 | 1,282.50 |
| 2001-02-02 | 2,620 | 2,685 | 2,620 | 2,685 | 539,000 | 1,342.50 |
| 2001-02-01 | 2,680 | 2,680 | 2,605 | 2,625 | 569,000 | 1,312.50 |
| 2001-01-31 | 2,600 | 2,695 | 2,595 | 2,695 | 894,000 | 1,347.50 |
| 2001-01-30 | 2,525 | 2,580 | 2,525 | 2,575 | 774,000 | 1,287.50 |
| 2001-01-29 | 2,465 | 2,530 | 2,465 | 2,525 | 1,159,000 | 1,262.50 |
| 2001-01-26 | 2,420 | 2,450 | 2,395 | 2,450 | 640,000 | 1,225 |
| 2001-01-25 | 2,400 | 2,425 | 2,390 | 2,425 | 578,000 | 1,212.50 |
| 2001-01-24 | 2,390 | 2,420 | 2,360 | 2,415 | 493,000 | 1,207.50 |
| 2001-01-23 | 2,340 | 2,430 | 2,320 | 2,395 | 699,000 | 1,197.50 |
| 2001-01-22 | 2,300 | 2,330 | 2,255 | 2,310 | 370,000 | 1,155 |
| 2001-01-19 | 2,315 | 2,350 | 2,305 | 2,330 | 1,026,000 | 1,165 |
| 2001-01-18 | 2,335 | 2,375 | 2,325 | 2,355 | 611,000 | 1,177.50 |
| 2001-01-17 | 2,415 | 2,440 | 2,365 | 2,415 | 335,000 | 1,207.50 |
| 2001-01-16 | 2,430 | 2,430 | 2,350 | 2,390 | 417,000 | 1,195 |
| 2001-01-15 | 2,450 | 2,450 | 2,390 | 2,430 | 403,000 | 1,215 |
| 2001-01-12 | 2,380 | 2,420 | 2,375 | 2,385 | 1,045,000 | 1,192.50 |
| 2001-01-11 | 2,385 | 2,400 | 2,365 | 2,380 | 713,000 | 1,190 |
| 2001-01-10 | 2,330 | 2,365 | 2,310 | 2,335 | 974,000 | 1,167.50 |
| 2001-01-09 | 2,430 | 2,430 | 2,300 | 2,320 | 903,000 | 1,160 |
| 2001-01-05 | 2,440 | 2,480 | 2,415 | 2,430 | 344,000 | 1,215 |
| 2001-01-04 | 2,515 | 2,515 | 2,445 | 2,480 | 261,000 | 1,240 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
