8338 (株)筑波銀行 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 | 1,128 | 1,160 | 1,120 | 1,160 | 10,100 | 1,160 |
| 2001-12-27 | 1,110 | 1,140 | 1,109 | 1,127 | 3,700 | 1,127 |
| 2001-12-26 | 1,123 | 1,130 | 1,106 | 1,130 | 7,600 | 1,130 |
| 2001-12-25 | 1,154 | 1,154 | 1,105 | 1,125 | 8,400 | 1,125 |
| 2001-12-21 | 1,159 | 1,160 | 1,125 | 1,135 | 15,000 | 1,135 |
| 2001-12-20 | 1,124 | 1,159 | 1,123 | 1,159 | 7,200 | 1,159 |
| 2001-12-19 | 1,139 | 1,160 | 1,122 | 1,160 | 6,000 | 1,160 |
| 2001-12-18 | 1,148 | 1,148 | 1,121 | 1,141 | 12,900 | 1,141 |
| 2001-12-17 | 1,123 | 1,150 | 1,123 | 1,148 | 5,300 | 1,148 |
| 2001-12-14 | 1,121 | 1,160 | 1,121 | 1,160 | 15,700 | 1,160 |
| 2001-12-13 | 1,160 | 1,160 | 1,145 | 1,160 | 3,800 | 1,160 |
| 2001-12-12 | 1,150 | 1,160 | 1,121 | 1,160 | 5,300 | 1,160 |
| 2001-12-11 | 1,140 | 1,154 | 1,120 | 1,154 | 4,800 | 1,154 |
| 2001-12-10 | 1,121 | 1,145 | 1,116 | 1,145 | 3,800 | 1,145 |
| 2001-12-07 | 1,150 | 1,160 | 1,130 | 1,160 | 4,900 | 1,160 |
| 2001-12-06 | 1,150 | 1,160 | 1,129 | 1,150 | 2,900 | 1,150 |
| 2001-12-05 | 1,130 | 1,160 | 1,129 | 1,150 | 4,600 | 1,150 |
| 2001-12-04 | 1,131 | 1,140 | 1,116 | 1,130 | 6,800 | 1,130 |
| 2001-12-03 | 1,158 | 1,158 | 1,118 | 1,128 | 2,800 | 1,128 |
| 2001-11-30 | 1,101 | 1,165 | 1,101 | 1,165 | 14,800 | 1,165 |
| 2001-11-29 | 1,122 | 1,160 | 1,122 | 1,160 | 5,100 | 1,160 |
| 2001-11-28 | 1,101 | 1,165 | 1,101 | 1,165 | 7,100 | 1,165 |
| 2001-11-27 | 1,153 | 1,153 | 1,112 | 1,112 | 4,300 | 1,112 |
| 2001-11-26 | 1,120 | 1,160 | 1,100 | 1,160 | 15,200 | 1,160 |
| 2001-11-22 | 1,120 | 1,130 | 1,101 | 1,130 | 4,100 | 1,130 |
| 2001-11-21 | 1,110 | 1,120 | 1,095 | 1,119 | 11,800 | 1,119 |
| 2001-11-20 | 1,120 | 1,121 | 1,110 | 1,110 | 5,400 | 1,110 |
| 2001-11-19 | 1,120 | 1,121 | 1,116 | 1,116 | 4,800 | 1,116 |
| 2001-11-16 | 1,123 | 1,129 | 1,119 | 1,129 | 5,400 | 1,129 |
| 2001-11-15 | 1,120 | 1,127 | 1,110 | 1,123 | 3,900 | 1,123 |
| 2001-11-14 | 1,116 | 1,125 | 1,116 | 1,118 | 1,600 | 1,118 |
| 2001-11-13 | 1,110 | 1,119 | 1,110 | 1,117 | 2,200 | 1,117 |
| 2001-11-12 | 1,122 | 1,150 | 1,122 | 1,150 | 2,700 | 1,150 |
| 2001-11-09 | 1,165 | 1,165 | 1,121 | 1,122 | 1,100 | 1,122 |
| 2001-11-08 | 1,173 | 1,173 | 1,110 | 1,170 | 6,800 | 1,170 |
| 2001-11-07 | 1,170 | 1,170 | 1,153 | 1,167 | 4,500 | 1,167 |
| 2001-11-06 | 1,199 | 1,200 | 1,170 | 1,172 | 4,100 | 1,172 |
| 2001-11-05 | 1,140 | 1,226 | 1,140 | 1,219 | 4,100 | 1,219 |
| 2001-11-02 | 1,133 | 1,133 | 1,120 | 1,129 | 10,500 | 1,129 |
| 2001-11-01 | 1,135 | 1,138 | 1,120 | 1,133 | 2,200 | 1,133 |
| 2001-10-31 | 1,124 | 1,139 | 1,120 | 1,135 | 4,400 | 1,135 |
| 2001-10-30 | 1,129 | 1,146 | 1,129 | 1,137 | 1,700 | 1,137 |
| 2001-10-29 | 1,148 | 1,150 | 1,136 | 1,149 | 1,500 | 1,149 |
| 2001-10-26 | 1,160 | 1,160 | 1,120 | 1,139 | 11,200 | 1,139 |
| 2001-10-25 | 1,155 | 1,155 | 1,112 | 1,140 | 17,000 | 1,140 |
| 2001-10-24 | 1,160 | 1,160 | 1,155 | 1,155 | 16,300 | 1,155 |
| 2001-10-23 | 1,142 | 1,160 | 1,142 | 1,160 | 12,100 | 1,160 |
| 2001-10-22 | 1,147 | 1,147 | 1,142 | 1,142 | 11,600 | 1,142 |
| 2001-10-19 | 1,147 | 1,147 | 1,146 | 1,147 | 7,900 | 1,147 |
| 2001-10-18 | 1,148 | 1,148 | 1,147 | 1,147 | 2,100 | 1,147 |
| 2001-10-17 | 1,150 | 1,150 | 1,148 | 1,148 | 1,800 | 1,148 |
| 2001-10-16 | 1,132 | 1,144 | 1,100 | 1,144 | 7,800 | 1,144 |
| 2001-10-15 | 1,118 | 1,134 | 1,118 | 1,133 | 2,000 | 1,133 |
| 2001-10-12 | 1,138 | 1,138 | 1,121 | 1,138 | 2,700 | 1,138 |
| 2001-10-11 | 1,138 | 1,138 | 1,120 | 1,138 | 3,300 | 1,138 |
| 2001-10-10 | 1,130 | 1,139 | 1,129 | 1,139 | 3,500 | 1,139 |
| 2001-10-09 | 1,140 | 1,141 | 1,130 | 1,130 | 2,400 | 1,130 |
| 2001-10-05 | 1,144 | 1,144 | 1,112 | 1,140 | 2,900 | 1,140 |
| 2001-10-04 | 1,144 | 1,144 | 1,133 | 1,143 | 3,400 | 1,143 |
| 2001-10-03 | 1,102 | 1,150 | 1,102 | 1,110 | 16,200 | 1,110 |
| 2001-10-02 | 1,177 | 1,177 | 1,130 | 1,150 | 13,700 | 1,150 |
| 2001-10-01 | 1,174 | 1,182 | 1,130 | 1,179 | 13,000 | 1,179 |
| 2001-09-28 | 1,200 | 1,200 | 1,177 | 1,195 | 5,600 | 1,195 |
| 2001-09-27 | 1,198 | 1,198 | 1,150 | 1,196 | 2,500 | 1,196 |
| 2001-09-26 | 1,172 | 1,198 | 1,160 | 1,198 | 2,300 | 1,198 |
| 2001-09-25 | 1,200 | 1,200 | 1,157 | 1,168 | 2,300 | 1,168 |
| 2001-09-21 | 1,200 | 1,200 | 1,150 | 1,197 | 12,000 | 1,197 |
| 2001-09-20 | 1,142 | 1,200 | 1,098 | 1,200 | 18,800 | 1,200 |
| 2001-09-19 | 1,120 | 1,167 | 1,120 | 1,141 | 4,700 | 1,141 |
| 2001-09-18 | 1,158 | 1,158 | 1,120 | 1,120 | 6,400 | 1,120 |
| 2001-09-17 | 1,160 | 1,160 | 1,130 | 1,158 | 2,800 | 1,158 |
| 2001-09-14 | 1,121 | 1,160 | 1,121 | 1,160 | 11,400 | 1,160 |
| 2001-09-13 | 1,124 | 1,155 | 1,120 | 1,155 | 3,300 | 1,155 |
| 2001-09-12 | 1,159 | 1,159 | 1,131 | 1,150 | 4,400 | 1,150 |
| 2001-09-11 | 1,177 | 1,177 | 1,130 | 1,160 | 6,000 | 1,160 |
| 2001-09-10 | 1,191 | 1,192 | 1,177 | 1,184 | 2,900 | 1,184 |
| 2001-09-07 | 1,197 | 1,197 | 1,158 | 1,191 | 3,100 | 1,191 |
| 2001-09-06 | 1,194 | 1,198 | 1,132 | 1,197 | 5,800 | 1,197 |
| 2001-09-05 | 1,160 | 1,199 | 1,160 | 1,199 | 3,100 | 1,199 |
| 2001-09-04 | 1,193 | 1,199 | 1,180 | 1,199 | 6,600 | 1,199 |
| 2001-09-03 | 1,176 | 1,193 | 1,160 | 1,193 | 7,700 | 1,193 |
| 2001-08-31 | 1,175 | 1,197 | 1,165 | 1,170 | 9,000 | 1,170 |
| 2001-08-30 | 1,186 | 1,193 | 1,175 | 1,185 | 3,500 | 1,185 |
| 2001-08-29 | 1,181 | 1,200 | 1,181 | 1,185 | 9,700 | 1,185 |
| 2001-08-28 | 1,216 | 1,216 | 1,180 | 1,181 | 4,000 | 1,181 |
| 2001-08-27 | 1,219 | 1,219 | 1,180 | 1,219 | 7,700 | 1,219 |
| 2001-08-24 | 1,180 | 1,200 | 1,178 | 1,200 | 8,300 | 1,200 |
| 2001-08-23 | 1,215 | 1,215 | 1,190 | 1,190 | 8,500 | 1,190 |
| 2001-08-22 | 1,201 | 1,211 | 1,201 | 1,211 | 1,500 | 1,211 |
| 2001-08-21 | 1,250 | 1,250 | 1,200 | 1,235 | 8,600 | 1,235 |
| 2001-08-20 | 1,225 | 1,225 | 1,210 | 1,210 | 2,700 | 1,210 |
| 2001-08-17 | 1,206 | 1,210 | 1,191 | 1,191 | 4,800 | 1,191 |
| 2001-08-16 | 1,202 | 1,225 | 1,202 | 1,205 | 2,700 | 1,205 |
| 2001-08-15 | 1,210 | 1,248 | 1,200 | 1,202 | 2,800 | 1,202 |
| 2001-08-14 | 1,249 | 1,249 | 1,204 | 1,211 | 600 | 1,211 |
| 2001-08-13 | 1,201 | 1,268 | 1,191 | 1,268 | 2,100 | 1,268 |
| 2001-08-10 | 1,210 | 1,250 | 1,207 | 1,250 | 2,500 | 1,250 |
| 2001-08-09 | 1,230 | 1,230 | 1,204 | 1,230 | 2,200 | 1,230 |
| 2001-08-08 | 1,228 | 1,230 | 1,201 | 1,229 | 3,600 | 1,229 |
| 2001-08-07 | 1,202 | 1,239 | 1,201 | 1,228 | 3,400 | 1,228 |
| 2001-08-06 | 1,202 | 1,245 | 1,185 | 1,234 | 1,500 | 1,234 |
| 2001-08-03 | 1,240 | 1,250 | 1,201 | 1,201 | 1,700 | 1,201 |
| 2001-08-02 | 1,228 | 1,240 | 1,220 | 1,240 | 4,800 | 1,240 |
| 2001-08-01 | 1,233 | 1,249 | 1,222 | 1,248 | 4,700 | 1,248 |
| 2001-07-31 | 1,224 | 1,240 | 1,220 | 1,231 | 4,400 | 1,231 |
| 2001-07-30 | 1,187 | 1,230 | 1,187 | 1,230 | 1,300 | 1,230 |
| 2001-07-27 | 1,185 | 1,232 | 1,180 | 1,232 | 3,600 | 1,232 |
| 2001-07-26 | 1,187 | 1,225 | 1,185 | 1,225 | 1,200 | 1,225 |
| 2001-07-25 | 1,185 | 1,240 | 1,185 | 1,240 | 4,800 | 1,240 |
| 2001-07-24 | 1,160 | 1,200 | 1,160 | 1,200 | 3,800 | 1,200 |
| 2001-07-23 | 1,200 | 1,200 | 1,160 | 1,176 | 3,700 | 1,176 |
| 2001-07-19 | 1,200 | 1,200 | 1,189 | 1,198 | 20,200 | 1,198 |
| 2001-07-18 | 1,230 | 1,230 | 1,185 | 1,185 | 5,800 | 1,185 |
| 2001-07-17 | 1,195 | 1,234 | 1,195 | 1,230 | 4,200 | 1,230 |
| 2001-07-16 | 1,180 | 1,235 | 1,180 | 1,235 | 1,400 | 1,235 |
| 2001-07-13 | 1,201 | 1,240 | 1,193 | 1,240 | 5,100 | 1,240 |
| 2001-07-12 | 1,211 | 1,239 | 1,197 | 1,200 | 2,500 | 1,200 |
| 2001-07-11 | 1,240 | 1,240 | 1,160 | 1,210 | 7,200 | 1,210 |
| 2001-07-10 | 1,220 | 1,220 | 1,199 | 1,205 | 900 | 1,205 |
| 2001-07-09 | 1,201 | 1,221 | 1,201 | 1,220 | 700 | 1,220 |
| 2001-07-06 | 1,210 | 1,250 | 1,203 | 1,248 | 2,200 | 1,248 |
| 2001-07-05 | 1,210 | 1,210 | 1,209 | 1,210 | 2,000 | 1,210 |
| 2001-07-04 | 1,207 | 1,211 | 1,202 | 1,211 | 600 | 1,211 |
| 2001-07-03 | 1,249 | 1,249 | 1,201 | 1,207 | 3,100 | 1,207 |
| 2001-07-02 | 1,222 | 1,222 | 1,204 | 1,220 | 5,000 | 1,220 |
| 2001-06-29 | 1,275 | 1,275 | 1,272 | 1,273 | 2,700 | 1,273 |
| 2001-06-28 | 1,219 | 1,283 | 1,219 | 1,270 | 1,800 | 1,270 |
| 2001-06-27 | 1,298 | 1,298 | 1,279 | 1,279 | 8,100 | 1,279 |
| 2001-06-26 | 1,224 | 1,260 | 1,224 | 1,260 | 5,900 | 1,260 |
| 2001-06-25 | 1,210 | 1,240 | 1,196 | 1,230 | 2,600 | 1,230 |
| 2001-06-22 | 1,210 | 1,230 | 1,171 | 1,230 | 10,500 | 1,230 |
| 2001-06-21 | 1,174 | 1,203 | 1,170 | 1,170 | 3,500 | 1,170 |
| 2001-06-20 | 1,205 | 1,205 | 1,168 | 1,169 | 2,100 | 1,169 |
| 2001-06-19 | 1,170 | 1,185 | 1,150 | 1,165 | 4,400 | 1,165 |
| 2001-06-18 | 1,191 | 1,220 | 1,150 | 1,150 | 6,300 | 1,150 |
| 2001-06-15 | 1,189 | 1,200 | 1,189 | 1,191 | 1,400 | 1,191 |
| 2001-06-14 | 1,191 | 1,269 | 1,171 | 1,269 | 5,700 | 1,269 |
| 2001-06-13 | 1,203 | 1,203 | 1,190 | 1,190 | 3,300 | 1,190 |
| 2001-06-12 | 1,201 | 1,230 | 1,201 | 1,203 | 4,500 | 1,203 |
| 2001-06-11 | 1,222 | 1,223 | 1,218 | 1,220 | 3,100 | 1,220 |
| 2001-06-08 | 1,255 | 1,273 | 1,220 | 1,221 | 14,700 | 1,221 |
| 2001-06-07 | 1,233 | 1,284 | 1,210 | 1,266 | 3,700 | 1,266 |
| 2001-06-06 | 1,226 | 1,234 | 1,226 | 1,234 | 700 | 1,234 |
| 2001-06-05 | 1,266 | 1,284 | 1,226 | 1,284 | 3,000 | 1,284 |
| 2001-06-04 | 1,286 | 1,286 | 1,285 | 1,285 | 2,700 | 1,285 |
| 2001-06-01 | 1,247 | 1,249 | 1,234 | 1,246 | 1,100 | 1,246 |
| 2001-05-31 | 1,226 | 1,265 | 1,210 | 1,260 | 2,900 | 1,260 |
| 2001-05-30 | 1,245 | 1,246 | 1,244 | 1,244 | 2,500 | 1,244 |
| 2001-05-29 | 1,272 | 1,280 | 1,265 | 1,265 | 2,200 | 1,265 |
| 2001-05-28 | 1,300 | 1,300 | 1,280 | 1,280 | 2,500 | 1,280 |
| 2001-05-25 | 1,305 | 1,310 | 1,302 | 1,302 | 1,600 | 1,302 |
| 2001-05-24 | 1,306 | 1,306 | 1,305 | 1,305 | 700 | 1,305 |
| 2001-05-23 | 1,309 | 1,339 | 1,303 | 1,304 | 1,900 | 1,304 |
| 2001-05-22 | 1,338 | 1,339 | 1,338 | 1,339 | 1,200 | 1,339 |
| 2001-05-21 | 1,309 | 1,313 | 1,307 | 1,307 | 8,200 | 1,307 |
| 2001-05-18 | 1,335 | 1,338 | 1,308 | 1,309 | 2,800 | 1,309 |
| 2001-05-17 | 1,308 | 1,338 | 1,305 | 1,305 | 3,100 | 1,305 |
| 2001-05-16 | 1,306 | 1,325 | 1,306 | 1,307 | 1,700 | 1,307 |
| 2001-05-15 | 1,343 | 1,343 | 1,306 | 1,306 | 1,600 | 1,306 |
| 2001-05-14 | 1,350 | 1,350 | 1,310 | 1,350 | 35,400 | 1,350 |
| 2001-05-11 | 1,340 | 1,343 | 1,327 | 1,327 | 500 | 1,327 |
| 2001-05-10 | 1,350 | 1,350 | 1,343 | 1,343 | 800 | 1,343 |
| 2001-05-09 | 1,349 | 1,350 | 1,349 | 1,350 | 300 | 1,350 |
| 2001-05-08 | 1,312 | 1,350 | 1,312 | 1,348 | 900 | 1,348 |
| 2001-05-07 | 1,369 | 1,369 | 1,365 | 1,365 | 1,600 | 1,365 |
| 2001-05-02 | 1,391 | 1,391 | 1,365 | 1,370 | 6,300 | 1,370 |
| 2001-05-01 | 1,304 | 1,360 | 1,304 | 1,310 | 5,000 | 1,310 |
| 2001-04-27 | 1,312 | 1,313 | 1,301 | 1,301 | 2,900 | 1,301 |
| 2001-04-26 | 1,339 | 1,350 | 1,305 | 1,305 | 10,900 | 1,305 |
| 2001-04-25 | 1,338 | 1,340 | 1,330 | 1,340 | 3,100 | 1,340 |
| 2001-04-24 | 1,304 | 1,339 | 1,304 | 1,339 | 3,800 | 1,339 |
| 2001-04-23 | 1,350 | 1,350 | 1,303 | 1,304 | 3,900 | 1,304 |
| 2001-04-20 | 1,299 | 1,325 | 1,299 | 1,303 | 3,600 | 1,303 |
| 2001-04-19 | 1,270 | 1,300 | 1,270 | 1,299 | 1,300 | 1,299 |
| 2001-04-18 | 1,320 | 1,320 | 1,286 | 1,300 | 2,800 | 1,300 |
| 2001-04-17 | 1,283 | 1,300 | 1,269 | 1,300 | 3,000 | 1,300 |
| 2001-04-16 | 1,309 | 1,309 | 1,260 | 1,263 | 2,300 | 1,263 |
| 2001-04-13 | 1,307 | 1,350 | 1,307 | 1,350 | 4,100 | 1,350 |
| 2001-04-12 | 1,309 | 1,310 | 1,308 | 1,309 | 2,900 | 1,309 |
| 2001-04-11 | 1,314 | 1,314 | 1,307 | 1,307 | 2,500 | 1,307 |
| 2001-04-10 | 1,339 | 1,339 | 1,313 | 1,313 | 1,300 | 1,313 |
| 2001-04-09 | 1,350 | 1,350 | 1,339 | 1,339 | 900 | 1,339 |
| 2001-04-06 | 1,376 | 1,376 | 1,336 | 1,350 | 1,200 | 1,350 |
| 2001-04-05 | 1,312 | 1,356 | 1,312 | 1,356 | 800 | 1,356 |
| 2001-04-04 | 1,383 | 1,390 | 1,371 | 1,371 | 2,400 | 1,371 |
| 2001-04-03 | 1,400 | 1,400 | 1,380 | 1,390 | 5,800 | 1,390 |
| 2001-04-02 | 1,302 | 1,360 | 1,301 | 1,360 | 2,100 | 1,360 |
| 2001-03-30 | 1,304 | 1,400 | 1,286 | 1,400 | 8,300 | 1,400 |
| 2001-03-29 | 1,380 | 1,400 | 1,340 | 1,400 | 2,200 | 1,400 |
| 2001-03-28 | 1,400 | 1,400 | 1,360 | 1,400 | 2,600 | 1,400 |
| 2001-03-27 | 1,315 | 1,400 | 1,315 | 1,400 | 5,600 | 1,400 |
| 2001-03-26 | 1,350 | 1,400 | 1,320 | 1,320 | 4,400 | 1,320 |
| 2001-03-23 | 1,335 | 1,350 | 1,335 | 1,349 | 3,100 | 1,349 |
| 2001-03-22 | 1,332 | 1,349 | 1,280 | 1,335 | 5,400 | 1,335 |
| 2001-03-21 | 1,200 | 1,252 | 1,200 | 1,252 | 9,900 | 1,252 |
| 2001-03-19 | 1,162 | 1,200 | 1,162 | 1,200 | 1,800 | 1,200 |
| 2001-03-16 | 1,193 | 1,195 | 1,152 | 1,162 | 1,700 | 1,162 |
| 2001-03-15 | 1,150 | 1,194 | 1,103 | 1,189 | 2,900 | 1,189 |
| 2001-03-14 | 1,190 | 1,200 | 1,150 | 1,200 | 5,400 | 1,200 |
| 2001-03-13 | 1,228 | 1,228 | 1,102 | 1,200 | 9,100 | 1,200 |
| 2001-03-12 | 1,179 | 1,230 | 1,099 | 1,230 | 20,200 | 1,230 |
| 2001-03-09 | 1,100 | 1,200 | 1,100 | 1,182 | 21,600 | 1,182 |
| 2001-03-08 | 1,093 | 1,220 | 1,082 | 1,220 | 12,700 | 1,220 |
| 2001-03-07 | 1,090 | 1,172 | 1,062 | 1,152 | 12,800 | 1,152 |
| 2001-03-06 | 1,120 | 1,150 | 1,099 | 1,110 | 9,400 | 1,110 |
| 2001-03-05 | 1,201 | 1,201 | 1,180 | 1,180 | 800 | 1,180 |
| 2001-03-02 | 1,255 | 1,265 | 1,231 | 1,231 | 4,900 | 1,231 |
| 2001-03-01 | 1,256 | 1,268 | 1,255 | 1,255 | 600 | 1,255 |
| 2001-02-28 | 1,275 | 1,275 | 1,236 | 1,255 | 1,300 | 1,255 |
| 2001-02-27 | 1,274 | 1,274 | 1,274 | 1,274 | 500 | 1,274 |
| 2001-02-26 | 1,231 | 1,280 | 1,231 | 1,274 | 2,800 | 1,274 |
| 2001-02-23 | 1,231 | 1,269 | 1,231 | 1,235 | 1,700 | 1,235 |
| 2001-02-22 | 1,275 | 1,275 | 1,230 | 1,230 | 1,800 | 1,230 |
| 2001-02-21 | 1,280 | 1,280 | 1,245 | 1,245 | 6,500 | 1,245 |
| 2001-02-20 | 1,285 | 1,285 | 1,250 | 1,280 | 2,700 | 1,280 |
| 2001-02-19 | 1,260 | 1,261 | 1,231 | 1,250 | 3,400 | 1,250 |
| 2001-02-16 | 1,242 | 1,300 | 1,232 | 1,300 | 15,100 | 1,300 |
| 2001-02-15 | 1,249 | 1,249 | 1,248 | 1,249 | 2,200 | 1,249 |
| 2001-02-14 | 1,225 | 1,250 | 1,225 | 1,249 | 3,600 | 1,249 |
| 2001-02-13 | 1,222 | 1,250 | 1,222 | 1,250 | 1,700 | 1,250 |
| 2001-02-09 | 1,280 | 1,285 | 1,280 | 1,285 | 300 | 1,285 |
| 2001-02-08 | 1,250 | 1,285 | 1,162 | 1,285 | 1,400 | 1,285 |
| 2001-02-06 | 1,252 | 1,252 | 1,250 | 1,250 | 900 | 1,250 |
| 2001-02-05 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2001-02-02 | 1,280 | 1,288 | 1,280 | 1,288 | 3,500 | 1,288 |
| 2001-02-01 | 1,250 | 1,269 | 1,250 | 1,269 | 3,000 | 1,269 |
| 2001-01-31 | 1,261 | 1,261 | 1,250 | 1,250 | 2,400 | 1,250 |
| 2001-01-30 | 1,272 | 1,272 | 1,265 | 1,272 | 1,300 | 1,272 |
| 2001-01-29 | 1,261 | 1,290 | 1,261 | 1,290 | 1,100 | 1,290 |
| 2001-01-26 | 1,295 | 1,295 | 1,275 | 1,275 | 200 | 1,275 |
| 2001-01-25 | 1,272 | 1,295 | 1,266 | 1,295 | 1,600 | 1,295 |
| 2001-01-24 | 1,299 | 1,299 | 1,290 | 1,290 | 900 | 1,290 |
| 2001-01-23 | 1,275 | 1,299 | 1,263 | 1,299 | 900 | 1,299 |
| 2001-01-22 | 1,260 | 1,299 | 1,260 | 1,299 | 5,400 | 1,299 |
| 2001-01-19 | 1,272 | 1,300 | 1,272 | 1,300 | 6,500 | 1,300 |
| 2001-01-18 | 1,300 | 1,310 | 1,270 | 1,270 | 4,700 | 1,270 |
| 2001-01-17 | 1,280 | 1,300 | 1,252 | 1,280 | 3,300 | 1,280 |
| 2001-01-16 | 1,298 | 1,300 | 1,240 | 1,300 | 6,500 | 1,300 |
| 2001-01-15 | 1,299 | 1,300 | 1,299 | 1,299 | 500 | 1,299 |
| 2001-01-12 | 1,304 | 1,310 | 1,275 | 1,310 | 2,500 | 1,310 |
| 2001-01-11 | 1,315 | 1,315 | 1,270 | 1,305 | 2,400 | 1,305 |
| 2001-01-10 | 1,268 | 1,319 | 1,268 | 1,319 | 3,100 | 1,319 |
| 2001-01-09 | 1,260 | 1,328 | 1,260 | 1,328 | 2,300 | 1,328 |
| 2001-01-05 | 1,340 | 1,340 | 1,318 | 1,328 | 6,400 | 1,328 |
| 2001-01-04 | 1,340 | 1,340 | 1,301 | 1,340 | 1,600 | 1,340 |
分割・併合履歴 ： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株
