8604 野村ホールディングス(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 | 1,621 | 1,680 | 1,614 | 1,680 | 2,663,000 | 1,680 |
| 2001-12-27 | 1,585 | 1,600 | 1,576 | 1,600 | 2,952,000 | 1,600 |
| 2001-12-26 | 1,587 | 1,597 | 1,574 | 1,580 | 3,581,000 | 1,580 |
| 2001-12-25 | 1,615 | 1,624 | 1,580 | 1,597 | 3,970,000 | 1,597 |
| 2001-12-21 | 1,654 | 1,655 | 1,611 | 1,632 | 4,036,000 | 1,632 |
| 2001-12-20 | 1,680 | 1,685 | 1,621 | 1,684 | 3,784,000 | 1,684 |
| 2001-12-19 | 1,652 | 1,680 | 1,652 | 1,669 | 3,889,000 | 1,669 |
| 2001-12-18 | 1,669 | 1,687 | 1,651 | 1,651 | 5,434,000 | 1,651 |
| 2001-12-17 | 1,650 | 1,660 | 1,615 | 1,615 | 5,797,000 | 1,615 |
| 2001-12-14 | 1,763 | 1,770 | 1,716 | 1,740 | 9,723,000 | 1,740 |
| 2001-12-13 | 1,765 | 1,765 | 1,740 | 1,753 | 3,499,000 | 1,753 |
| 2001-12-12 | 1,732 | 1,779 | 1,720 | 1,779 | 4,195,000 | 1,779 |
| 2001-12-11 | 1,686 | 1,745 | 1,684 | 1,740 | 3,594,000 | 1,740 |
| 2001-12-10 | 1,753 | 1,753 | 1,695 | 1,701 | 3,539,000 | 1,701 |
| 2001-12-07 | 1,780 | 1,787 | 1,753 | 1,760 | 4,102,000 | 1,760 |
| 2001-12-06 | 1,777 | 1,787 | 1,715 | 1,765 | 5,770,000 | 1,765 |
| 2001-12-05 | 1,680 | 1,693 | 1,670 | 1,687 | 5,636,000 | 1,687 |
| 2001-12-04 | 1,650 | 1,658 | 1,620 | 1,632 | 6,702,000 | 1,632 |
| 2001-12-03 | 1,729 | 1,730 | 1,663 | 1,663 | 4,166,000 | 1,663 |
| 2001-11-30 | 1,700 | 1,725 | 1,697 | 1,710 | 4,466,000 | 1,710 |
| 2001-11-29 | 1,713 | 1,715 | 1,675 | 1,686 | 5,915,000 | 1,686 |
| 2001-11-28 | 1,767 | 1,779 | 1,732 | 1,743 | 4,530,000 | 1,743 |
| 2001-11-27 | 1,841 | 1,851 | 1,822 | 1,827 | 4,023,000 | 1,827 |
| 2001-11-26 | 1,845 | 1,860 | 1,831 | 1,841 | 4,967,000 | 1,841 |
| 2001-11-22 | 1,797 | 1,823 | 1,786 | 1,815 | 8,348,000 | 1,815 |
| 2001-11-21 | 1,739 | 1,786 | 1,721 | 1,767 | 3,419,000 | 1,767 |
| 2001-11-20 | 1,795 | 1,809 | 1,761 | 1,777 | 7,284,000 | 1,777 |
| 2001-11-19 | 1,725 | 1,770 | 1,705 | 1,755 | 7,358,000 | 1,755 |
| 2001-11-16 | 1,650 | 1,713 | 1,640 | 1,700 | 6,749,000 | 1,700 |
| 2001-11-15 | 1,580 | 1,626 | 1,569 | 1,620 | 7,452,000 | 1,620 |
| 2001-11-14 | 1,600 | 1,619 | 1,567 | 1,567 | 7,247,000 | 1,567 |
| 2001-11-13 | 1,580 | 1,592 | 1,574 | 1,586 | 4,722,000 | 1,586 |
| 2001-11-12 | 1,635 | 1,639 | 1,587 | 1,594 | 5,542,000 | 1,594 |
| 2001-11-09 | 1,660 | 1,674 | 1,654 | 1,665 | 5,228,000 | 1,665 |
| 2001-11-08 | 1,644 | 1,694 | 1,640 | 1,682 | 3,951,000 | 1,682 |
| 2001-11-07 | 1,701 | 1,708 | 1,640 | 1,652 | 5,615,000 | 1,652 |
| 2001-11-06 | 1,702 | 1,717 | 1,697 | 1,713 | 4,239,000 | 1,713 |
| 2001-11-05 | 1,689 | 1,695 | 1,625 | 1,678 | 3,344,000 | 1,678 |
| 2001-11-02 | 1,681 | 1,685 | 1,659 | 1,659 | 5,587,000 | 1,659 |
| 2001-11-01 | 1,640 | 1,676 | 1,614 | 1,621 | 9,021,000 | 1,621 |
| 2001-10-31 | 1,640 | 1,650 | 1,607 | 1,610 | 8,360,000 | 1,610 |
| 2001-10-30 | 1,690 | 1,702 | 1,660 | 1,670 | 6,389,000 | 1,670 |
| 2001-10-29 | 1,783 | 1,790 | 1,750 | 1,750 | 4,141,000 | 1,750 |
| 2001-10-26 | 1,900 | 1,910 | 1,830 | 1,840 | 4,614,000 | 1,840 |
| 2001-10-25 | 1,875 | 1,895 | 1,868 | 1,890 | 4,437,000 | 1,890 |
| 2001-10-24 | 1,820 | 1,875 | 1,811 | 1,850 | 5,308,000 | 1,850 |
| 2001-10-23 | 1,818 | 1,830 | 1,791 | 1,830 | 4,609,000 | 1,830 |
| 2001-10-22 | 1,735 | 1,788 | 1,735 | 1,775 | 2,259,000 | 1,775 |
| 2001-10-19 | 1,740 | 1,749 | 1,707 | 1,735 | 4,498,000 | 1,735 |
| 2001-10-18 | 1,775 | 1,775 | 1,741 | 1,752 | 5,584,000 | 1,752 |
| 2001-10-17 | 1,810 | 1,836 | 1,778 | 1,810 | 5,631,000 | 1,810 |
| 2001-10-16 | 1,699 | 1,788 | 1,687 | 1,783 | 6,397,000 | 1,783 |
| 2001-10-15 | 1,700 | 1,730 | 1,672 | 1,701 | 4,684,000 | 1,701 |
| 2001-10-12 | 1,750 | 1,755 | 1,716 | 1,746 | 9,932,000 | 1,746 |
| 2001-10-11 | 1,651 | 1,658 | 1,622 | 1,650 | 6,458,000 | 1,650 |
| 2001-10-10 | 1,616 | 1,616 | 1,561 | 1,561 | 5,169,000 | 1,561 |
| 2001-10-09 | 1,660 | 1,677 | 1,620 | 1,623 | 5,099,000 | 1,623 |
| 2001-10-05 | 1,711 | 1,774 | 1,680 | 1,740 | 8,988,000 | 1,740 |
| 2001-10-04 | 1,700 | 1,707 | 1,631 | 1,685 | 6,147,000 | 1,685 |
| 2001-10-03 | 1,699 | 1,727 | 1,650 | 1,650 | 7,136,000 | 1,650 |
| 2001-10-02 | 1,581 | 1,663 | 1,575 | 1,663 | 7,820,000 | 1,663 |
| 2001-10-01 | 1,549 | 1,605 | 1,541 | 1,580 | 6,863,000 | 1,580 |
| 2001-09-28 | 1,505 | 1,565 | 1,502 | 1,557 | 5,949,000 | 1,557 |
| 2001-09-27 | 1,493 | 1,495 | 1,451 | 1,465 | 8,853,000 | 1,465 |
| 2001-09-26 | 1,540 | 1,546 | 1,485 | 1,509 | 8,910,000 | 1,509 |
| 2001-09-25 | 1,645 | 1,647 | 1,540 | 1,540 | 9,997,000 | 1,540 |
| 2001-09-21 | 1,595 | 1,600 | 1,518 | 1,525 | 12,219,000 | 1,525 |
| 2001-09-20 | 1,695 | 1,720 | 1,666 | 1,693 | 8,041,000 | 1,693 |
| 2001-09-19 | 1,699 | 1,765 | 1,690 | 1,735 | 9,626,000 | 1,735 |
| 2001-09-18 | 1,714 | 1,735 | 1,686 | 1,703 | 8,344,000 | 1,703 |
| 2001-09-17 | 1,690 | 1,699 | 1,651 | 1,654 | 8,114,000 | 1,654 |
| 2001-09-14 | 1,700 | 1,850 | 1,695 | 1,830 | 13,371,000 | 1,830 |
| 2001-09-13 | 1,756 | 1,760 | 1,679 | 1,735 | 8,416,000 | 1,735 |
| 2001-09-12 | 1,779 | 1,800 | 1,779 | 1,779 | 5,011,000 | 1,779 |
| 2001-09-11 | 1,930 | 1,959 | 1,915 | 1,929 | 4,893,000 | 1,929 |
| 2001-09-10 | 1,952 | 1,960 | 1,914 | 1,916 | 6,621,000 | 1,916 |
| 2001-09-07 | 1,992 | 2,005 | 1,977 | 1,995 | 6,705,000 | 1,995 |
| 2001-09-06 | 2,025 | 2,055 | 2,000 | 2,030 | 5,452,000 | 2,030 |
| 2001-09-05 | 2,030 | 2,045 | 1,992 | 2,035 | 7,594,000 | 2,035 |
| 2001-09-04 | 1,990 | 2,100 | 1,978 | 2,080 | 10,053,000 | 2,080 |
| 2001-09-03 | 2,045 | 2,070 | 1,992 | 1,992 | 6,348,000 | 1,992 |
| 2001-08-31 | 2,000 | 2,055 | 2,000 | 2,020 | 8,184,000 | 2,020 |
| 2001-08-30 | 2,115 | 2,120 | 2,060 | 2,090 | 7,466,000 | 2,090 |
| 2001-08-29 | 2,195 | 2,220 | 2,180 | 2,195 | 4,455,000 | 2,195 |
| 2001-08-28 | 2,255 | 2,260 | 2,195 | 2,235 | 3,682,000 | 2,235 |
| 2001-08-27 | 2,300 | 2,310 | 2,250 | 2,255 | 3,149,000 | 2,255 |
| 2001-08-24 | 2,230 | 2,260 | 2,200 | 2,240 | 4,381,000 | 2,240 |
| 2001-08-23 | 2,290 | 2,295 | 2,190 | 2,200 | 5,565,000 | 2,200 |
| 2001-08-22 | 2,180 | 2,310 | 2,180 | 2,280 | 7,539,000 | 2,280 |
| 2001-08-21 | 2,160 | 2,175 | 2,115 | 2,170 | 3,940,000 | 2,170 |
| 2001-08-20 | 2,110 | 2,185 | 2,090 | 2,150 | 4,692,000 | 2,150 |
| 2001-08-17 | 2,150 | 2,195 | 2,130 | 2,150 | 3,993,000 | 2,150 |
| 2001-08-16 | 2,125 | 2,160 | 2,110 | 2,140 | 4,382,000 | 2,140 |
| 2001-08-15 | 2,200 | 2,220 | 2,140 | 2,175 | 6,741,000 | 2,175 |
| 2001-08-14 | 2,025 | 2,240 | 2,015 | 2,215 | 8,805,000 | 2,215 |
| 2001-08-13 | 2,055 | 2,065 | 2,010 | 2,010 | 5,513,000 | 2,010 |
| 2001-08-10 | 2,055 | 2,100 | 2,040 | 2,060 | 7,741,000 | 2,060 |
| 2001-08-09 | 2,100 | 2,120 | 2,055 | 2,095 | 9,818,000 | 2,095 |
| 2001-08-08 | 2,260 | 2,270 | 2,185 | 2,205 | 5,556,000 | 2,205 |
| 2001-08-07 | 2,240 | 2,295 | 2,225 | 2,275 | 5,221,000 | 2,275 |
| 2001-08-06 | 2,215 | 2,290 | 2,210 | 2,260 | 4,801,000 | 2,260 |
| 2001-08-03 | 2,295 | 2,320 | 2,255 | 2,255 | 7,928,000 | 2,255 |
| 2001-08-02 | 2,240 | 2,320 | 2,200 | 2,320 | 8,896,000 | 2,320 |
| 2001-08-01 | 2,120 | 2,165 | 2,090 | 2,160 | 7,057,000 | 2,160 |
| 2001-07-31 | 2,010 | 2,075 | 1,981 | 2,040 | 6,002,000 | 2,040 |
| 2001-07-30 | 2,050 | 2,080 | 1,995 | 1,999 | 6,367,000 | 1,999 |
| 2001-07-27 | 2,080 | 2,090 | 2,015 | 2,020 | 4,627,000 | 2,020 |
| 2001-07-26 | 2,095 | 2,110 | 2,060 | 2,060 | 8,188,000 | 2,060 |
| 2001-07-25 | 1,980 | 2,075 | 1,965 | 2,040 | 8,373,000 | 2,040 |
| 2001-07-24 | 1,901 | 1,940 | 1,856 | 1,935 | 14,124,000 | 1,935 |
| 2001-07-23 | 2,000 | 2,000 | 1,930 | 1,931 | 6,883,000 | 1,931 |
| 2001-07-19 | 2,000 | 2,015 | 1,985 | 2,005 | 9,274,000 | 2,005 |
| 2001-07-18 | 2,085 | 2,085 | 2,005 | 2,025 | 5,826,000 | 2,025 |
| 2001-07-17 | 2,110 | 2,115 | 2,085 | 2,095 | 4,309,000 | 2,095 |
| 2001-07-16 | 2,165 | 2,185 | 2,145 | 2,180 | 2,258,000 | 2,180 |
| 2001-07-13 | 2,225 | 2,275 | 2,155 | 2,185 | 4,952,000 | 2,185 |
| 2001-07-12 | 2,180 | 2,270 | 2,180 | 2,265 | 5,536,000 | 2,265 |
| 2001-07-11 | 2,155 | 2,175 | 2,120 | 2,120 | 4,907,000 | 2,120 |
| 2001-07-10 | 2,160 | 2,240 | 2,155 | 2,180 | 6,817,000 | 2,180 |
| 2001-07-09 | 2,155 | 2,175 | 2,105 | 2,150 | 6,394,000 | 2,150 |
| 2001-07-06 | 2,220 | 2,260 | 2,210 | 2,210 | 5,482,000 | 2,210 |
| 2001-07-05 | 2,360 | 2,360 | 2,295 | 2,300 | 3,019,000 | 2,300 |
| 2001-07-04 | 2,400 | 2,405 | 2,350 | 2,365 | 3,431,000 | 2,365 |
| 2001-07-03 | 2,385 | 2,425 | 2,380 | 2,400 | 3,151,000 | 2,400 |
| 2001-07-02 | 2,400 | 2,400 | 2,350 | 2,360 | 3,016,000 | 2,360 |
| 2001-06-29 | 2,395 | 2,410 | 2,360 | 2,390 | 5,444,000 | 2,390 |
| 2001-06-28 | 2,390 | 2,405 | 2,350 | 2,355 | 4,439,000 | 2,355 |
| 2001-06-27 | 2,375 | 2,380 | 2,340 | 2,350 | 3,736,000 | 2,350 |
| 2001-06-26 | 2,385 | 2,425 | 2,350 | 2,415 | 4,003,000 | 2,415 |
| 2001-06-25 | 2,400 | 2,430 | 2,335 | 2,390 | 4,023,000 | 2,390 |
| 2001-06-22 | 2,445 | 2,465 | 2,365 | 2,440 | 7,324,000 | 2,440 |
| 2001-06-21 | 2,290 | 2,440 | 2,290 | 2,435 | 9,674,000 | 2,435 |
| 2001-06-20 | 2,235 | 2,275 | 2,230 | 2,250 | 5,456,000 | 2,250 |
| 2001-06-19 | 2,255 | 2,330 | 2,200 | 2,250 | 8,700,000 | 2,250 |
| 2001-06-18 | 2,350 | 2,365 | 2,265 | 2,275 | 5,410,000 | 2,275 |
| 2001-06-15 | 2,240 | 2,425 | 2,240 | 2,410 | 6,921,000 | 2,410 |
| 2001-06-14 | 2,270 | 2,315 | 2,235 | 2,295 | 7,704,000 | 2,295 |
| 2001-06-13 | 2,380 | 2,385 | 2,285 | 2,310 | 8,303,000 | 2,310 |
| 2001-06-12 | 2,405 | 2,420 | 2,330 | 2,350 | 4,992,000 | 2,350 |
| 2001-06-11 | 2,500 | 2,520 | 2,460 | 2,480 | 2,299,000 | 2,480 |
| 2001-06-08 | 2,535 | 2,560 | 2,510 | 2,510 | 8,832,000 | 2,510 |
| 2001-06-07 | 2,420 | 2,520 | 2,405 | 2,495 | 3,441,000 | 2,495 |
| 2001-06-06 | 2,460 | 2,495 | 2,415 | 2,430 | 4,109,000 | 2,430 |
| 2001-06-05 | 2,470 | 2,470 | 2,335 | 2,380 | 5,258,000 | 2,380 |
| 2001-06-04 | 2,460 | 2,495 | 2,450 | 2,465 | 2,358,000 | 2,465 |
| 2001-06-01 | 2,425 | 2,455 | 2,415 | 2,435 | 4,631,000 | 2,435 |
| 2001-05-31 | 2,415 | 2,445 | 2,355 | 2,385 | 8,865,000 | 2,385 |
| 2001-05-30 | 2,500 | 2,525 | 2,455 | 2,455 | 4,516,000 | 2,455 |
| 2001-05-29 | 2,470 | 2,580 | 2,470 | 2,580 | 2,492,000 | 2,580 |
| 2001-05-28 | 2,460 | 2,495 | 2,445 | 2,475 | 2,776,000 | 2,475 |
| 2001-05-25 | 2,520 | 2,565 | 2,500 | 2,500 | 4,213,000 | 2,500 |
| 2001-05-24 | 2,510 | 2,530 | 2,490 | 2,500 | 6,509,000 | 2,500 |
| 2001-05-23 | 2,615 | 2,630 | 2,565 | 2,565 | 4,377,000 | 2,565 |
| 2001-05-22 | 2,685 | 2,715 | 2,630 | 2,655 | 3,897,000 | 2,655 |
| 2001-05-21 | 2,680 | 2,700 | 2,620 | 2,630 | 2,862,000 | 2,630 |
| 2001-05-18 | 2,670 | 2,700 | 2,650 | 2,685 | 5,295,000 | 2,685 |
| 2001-05-17 | 2,650 | 2,670 | 2,580 | 2,630 | 4,772,000 | 2,630 |
| 2001-05-16 | 2,690 | 2,690 | 2,570 | 2,570 | 5,217,000 | 2,570 |
| 2001-05-15 | 2,565 | 2,680 | 2,560 | 2,680 | 4,290,000 | 2,680 |
| 2001-05-14 | 2,625 | 2,630 | 2,550 | 2,590 | 5,135,000 | 2,590 |
| 2001-05-11 | 2,600 | 2,680 | 2,600 | 2,660 | 6,672,000 | 2,660 |
| 2001-05-10 | 2,580 | 2,650 | 2,560 | 2,560 | 9,067,000 | 2,560 |
| 2001-05-09 | 2,735 | 2,740 | 2,595 | 2,620 | 13,229,000 | 2,620 |
| 2001-05-08 | 2,810 | 2,815 | 2,750 | 2,775 | 5,159,000 | 2,775 |
| 2001-05-07 | 2,810 | 2,890 | 2,810 | 2,865 | 7,795,000 | 2,865 |
| 2001-05-02 | 2,840 | 2,845 | 2,775 | 2,815 | 10,901,000 | 2,815 |
| 2001-05-01 | 2,675 | 2,855 | 2,645 | 2,800 | 11,826,000 | 2,800 |
| 2001-04-27 | 2,640 | 2,640 | 2,605 | 2,610 | 8,571,000 | 2,610 |
| 2001-04-26 | 2,600 | 2,615 | 2,580 | 2,600 | 12,073,000 | 2,600 |
| 2001-04-25 | 2,405 | 2,530 | 2,405 | 2,525 | 6,178,000 | 2,525 |
| 2001-04-24 | 2,410 | 2,430 | 2,395 | 2,420 | 6,225,000 | 2,420 |
| 2001-04-23 | 2,460 | 2,515 | 2,460 | 2,490 | 3,392,000 | 2,490 |
| 2001-04-20 | 2,515 | 2,545 | 2,435 | 2,500 | 4,107,000 | 2,500 |
| 2001-04-19 | 2,595 | 2,605 | 2,480 | 2,515 | 9,659,000 | 2,515 |
| 2001-04-18 | 2,400 | 2,450 | 2,390 | 2,450 | 4,600,000 | 2,450 |
| 2001-04-17 | 2,345 | 2,365 | 2,320 | 2,330 | 2,984,000 | 2,330 |
| 2001-04-16 | 2,380 | 2,405 | 2,360 | 2,385 | 1,333,000 | 2,385 |
| 2001-04-13 | 2,440 | 2,465 | 2,345 | 2,355 | 5,970,000 | 2,355 |
| 2001-04-12 | 2,400 | 2,455 | 2,355 | 2,415 | 5,407,000 | 2,415 |
| 2001-04-11 | 2,320 | 2,390 | 2,260 | 2,390 | 6,928,000 | 2,390 |
| 2001-04-10 | 2,360 | 2,380 | 2,245 | 2,270 | 8,901,000 | 2,270 |
| 2001-04-09 | 2,410 | 2,465 | 2,400 | 2,440 | 6,805,000 | 2,440 |
| 2001-04-06 | 2,590 | 2,605 | 2,530 | 2,530 | 10,741,000 | 2,530 |
| 2001-04-05 | 2,490 | 2,545 | 2,485 | 2,510 | 10,308,000 | 2,510 |
| 2001-04-04 | 2,375 | 2,460 | 2,330 | 2,460 | 10,858,000 | 2,460 |
| 2001-04-03 | 2,285 | 2,395 | 2,280 | 2,385 | 4,014,000 | 2,385 |
| 2001-04-02 | 2,260 | 2,310 | 2,240 | 2,285 | 5,298,000 | 2,285 |
| 2001-03-30 | 2,300 | 2,365 | 2,250 | 2,250 | 5,247,000 | 2,250 |
| 2001-03-29 | 2,365 | 2,405 | 2,260 | 2,275 | 8,441,000 | 2,275 |
| 2001-03-28 | 2,460 | 2,490 | 2,420 | 2,485 | 9,702,000 | 2,485 |
| 2001-03-27 | 2,375 | 2,425 | 2,345 | 2,400 | 6,642,000 | 2,400 |
| 2001-03-26 | 2,325 | 2,395 | 2,305 | 2,395 | 8,756,000 | 2,395 |
| 2001-03-23 | 2,205 | 2,295 | 2,190 | 2,295 | 11,912,000 | 2,295 |
| 2001-03-22 | 2,135 | 2,275 | 2,120 | 2,240 | 11,741,000 | 2,240 |
| 2001-03-21 | 1,945 | 2,150 | 1,939 | 2,150 | 11,225,000 | 2,150 |
| 2001-03-19 | 1,920 | 2,025 | 1,920 | 1,975 | 4,657,000 | 1,975 |
| 2001-03-16 | 1,880 | 2,000 | 1,876 | 1,950 | 10,081,000 | 1,950 |
| 2001-03-15 | 1,686 | 1,850 | 1,650 | 1,850 | 12,945,000 | 1,850 |
| 2001-03-14 | 1,950 | 1,964 | 1,887 | 1,896 | 8,184,000 | 1,896 |
| 2001-03-13 | 1,950 | 1,960 | 1,910 | 1,930 | 10,202,000 | 1,930 |
| 2001-03-12 | 2,080 | 2,090 | 2,030 | 2,045 | 5,510,000 | 2,045 |
| 2001-03-09 | 2,160 | 2,170 | 2,115 | 2,140 | 6,327,000 | 2,140 |
| 2001-03-08 | 2,190 | 2,200 | 2,160 | 2,175 | 4,155,000 | 2,175 |
| 2001-03-07 | 2,160 | 2,190 | 2,125 | 2,180 | 8,555,000 | 2,180 |
| 2001-03-06 | 2,100 | 2,150 | 2,095 | 2,125 | 5,193,000 | 2,125 |
| 2001-03-05 | 2,140 | 2,150 | 2,060 | 2,060 | 6,126,000 | 2,060 |
| 2001-03-02 | 2,260 | 2,290 | 2,220 | 2,220 | 5,646,000 | 2,220 |
| 2001-03-01 | 2,280 | 2,355 | 2,265 | 2,300 | 5,607,000 | 2,300 |
| 2001-02-28 | 2,330 | 2,340 | 2,260 | 2,305 | 4,495,000 | 2,305 |
| 2001-02-27 | 2,345 | 2,360 | 2,315 | 2,335 | 4,742,000 | 2,335 |
| 2001-02-26 | 2,335 | 2,350 | 2,310 | 2,350 | 3,228,000 | 2,350 |
| 2001-02-23 | 2,185 | 2,320 | 2,185 | 2,295 | 3,957,000 | 2,295 |
| 2001-02-22 | 2,170 | 2,230 | 2,155 | 2,200 | 3,250,000 | 2,200 |
| 2001-02-21 | 2,255 | 2,255 | 2,180 | 2,180 | 4,100,000 | 2,180 |
| 2001-02-20 | 2,265 | 2,300 | 2,260 | 2,290 | 2,744,000 | 2,290 |
| 2001-02-19 | 2,250 | 2,320 | 2,250 | 2,305 | 1,787,000 | 2,305 |
| 2001-02-16 | 2,335 | 2,335 | 2,285 | 2,285 | 2,865,000 | 2,285 |
| 2001-02-15 | 2,300 | 2,325 | 2,290 | 2,305 | 3,105,000 | 2,305 |
| 2001-02-14 | 2,330 | 2,340 | 2,275 | 2,310 | 4,225,000 | 2,310 |
| 2001-02-13 | 2,350 | 2,360 | 2,310 | 2,350 | 5,843,000 | 2,350 |
| 2001-02-09 | 2,245 | 2,345 | 2,210 | 2,310 | 7,944,000 | 2,310 |
| 2001-02-08 | 2,190 | 2,215 | 2,150 | 2,210 | 6,111,000 | 2,210 |
| 2001-02-07 | 2,185 | 2,205 | 2,170 | 2,185 | 3,655,000 | 2,185 |
| 2001-02-06 | 2,160 | 2,210 | 2,130 | 2,145 | 5,447,000 | 2,145 |
| 2001-02-05 | 2,190 | 2,230 | 2,165 | 2,180 | 4,497,000 | 2,180 |
| 2001-02-02 | 2,290 | 2,290 | 2,255 | 2,270 | 4,072,000 | 2,270 |
| 2001-02-01 | 2,200 | 2,270 | 2,185 | 2,270 | 4,143,000 | 2,270 |
| 2001-01-31 | 2,125 | 2,190 | 2,110 | 2,160 | 6,778,000 | 2,160 |
| 2001-01-30 | 2,255 | 2,285 | 2,220 | 2,245 | 4,414,000 | 2,245 |
| 2001-01-29 | 2,300 | 2,350 | 2,295 | 2,335 | 2,935,000 | 2,335 |
| 2001-01-26 | 2,310 | 2,310 | 2,255 | 2,290 | 3,456,000 | 2,290 |
| 2001-01-25 | 2,300 | 2,320 | 2,270 | 2,270 | 3,409,000 | 2,270 |
| 2001-01-24 | 2,360 | 2,360 | 2,305 | 2,340 | 3,470,000 | 2,340 |
| 2001-01-23 | 2,265 | 2,370 | 2,255 | 2,340 | 6,217,000 | 2,340 |
| 2001-01-22 | 2,315 | 2,315 | 2,210 | 2,250 | 4,313,000 | 2,250 |
| 2001-01-19 | 2,340 | 2,405 | 2,315 | 2,370 | 9,787,000 | 2,370 |
| 2001-01-18 | 2,240 | 2,315 | 2,230 | 2,285 | 8,177,000 | 2,285 |
| 2001-01-17 | 2,165 | 2,215 | 2,135 | 2,180 | 6,892,000 | 2,180 |
| 2001-01-16 | 2,055 | 2,140 | 2,015 | 2,140 | 5,002,000 | 2,140 |
| 2001-01-15 | 1,930 | 2,055 | 1,930 | 2,055 | 5,382,000 | 2,055 |
| 2001-01-12 | 1,834 | 1,919 | 1,831 | 1,918 | 7,632,000 | 1,918 |
| 2001-01-11 | 1,960 | 1,960 | 1,813 | 1,825 | 8,824,000 | 1,825 |
| 2001-01-10 | 2,010 | 2,010 | 1,957 | 1,990 | 4,349,000 | 1,990 |
| 2001-01-09 | 2,000 | 2,030 | 1,999 | 2,030 | 5,656,000 | 2,030 |
| 2001-01-05 | 2,115 | 2,125 | 2,060 | 2,085 | 6,120,000 | 2,085 |
| 2001-01-04 | 2,150 | 2,175 | 2,115 | 2,130 | 5,569,000 | 2,130 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
