8801 三井不動産(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 | 952 | 1,000 | 952 | 1,000 | 985,000 | 333.33 |
| 2001-12-27 | 947 | 962 | 932 | 962 | 1,466,000 | 320.67 |
| 2001-12-26 | 950 | 957 | 935 | 947 | 1,254,000 | 315.67 |
| 2001-12-25 | 964 | 964 | 926 | 946 | 1,436,000 | 315.33 |
| 2001-12-21 | 950 | 964 | 931 | 964 | 2,549,000 | 321.33 |
| 2001-12-20 | 925 | 950 | 910 | 940 | 2,670,000 | 313.33 |
| 2001-12-19 | 919 | 930 | 900 | 920 | 2,299,000 | 306.67 |
| 2001-12-18 | 913 | 935 | 902 | 919 | 3,571,000 | 306.33 |
| 2001-12-17 | 924 | 932 | 898 | 900 | 3,148,000 | 300 |
| 2001-12-14 | 930 | 949 | 913 | 949 | 6,659,000 | 316.33 |
| 2001-12-13 | 959 | 959 | 930 | 930 | 5,368,000 | 310 |
| 2001-12-12 | 930 | 958 | 915 | 949 | 4,362,000 | 316.33 |
| 2001-12-11 | 931 | 955 | 923 | 940 | 3,576,000 | 313.33 |
| 2001-12-10 | 956 | 957 | 933 | 951 | 3,832,000 | 317 |
| 2001-12-07 | 1,005 | 1,015 | 965 | 976 | 3,690,000 | 325.33 |
| 2001-12-06 | 1,040 | 1,049 | 1,004 | 1,006 | 3,234,000 | 335.33 |
| 2001-12-05 | 1,041 | 1,057 | 1,030 | 1,049 | 1,936,000 | 349.67 |
| 2001-12-04 | 1,040 | 1,046 | 1,002 | 1,040 | 3,314,000 | 346.67 |
| 2001-12-03 | 1,123 | 1,123 | 1,034 | 1,040 | 4,128,000 | 346.67 |
| 2001-11-30 | 1,135 | 1,143 | 1,107 | 1,124 | 1,014,000 | 374.67 |
| 2001-11-29 | 1,102 | 1,128 | 1,102 | 1,125 | 2,010,000 | 375 |
| 2001-11-28 | 1,180 | 1,190 | 1,130 | 1,142 | 3,135,000 | 380.67 |
| 2001-11-27 | 1,193 | 1,201 | 1,163 | 1,170 | 2,911,000 | 390 |
| 2001-11-26 | 1,185 | 1,195 | 1,178 | 1,183 | 3,123,000 | 394.33 |
| 2001-11-22 | 1,185 | 1,188 | 1,164 | 1,167 | 2,495,000 | 389 |
| 2001-11-21 | 1,188 | 1,206 | 1,182 | 1,188 | 2,900,000 | 396 |
| 2001-11-20 | 1,155 | 1,185 | 1,155 | 1,174 | 2,939,000 | 391.33 |
| 2001-11-19 | 1,113 | 1,147 | 1,113 | 1,143 | 2,419,000 | 381 |
| 2001-11-16 | 1,068 | 1,140 | 1,068 | 1,124 | 3,701,000 | 374.67 |
| 2001-11-15 | 1,093 | 1,114 | 1,061 | 1,108 | 5,291,000 | 369.33 |
| 2001-11-14 | 1,123 | 1,128 | 1,111 | 1,113 | 3,948,000 | 371 |
| 2001-11-13 | 1,112 | 1,119 | 1,098 | 1,119 | 3,926,000 | 373 |
| 2001-11-12 | 1,125 | 1,126 | 1,111 | 1,119 | 3,890,000 | 373 |
| 2001-11-09 | 1,145 | 1,151 | 1,124 | 1,125 | 3,060,000 | 375 |
| 2001-11-08 | 1,175 | 1,185 | 1,156 | 1,185 | 2,176,000 | 395 |
| 2001-11-07 | 1,181 | 1,185 | 1,154 | 1,166 | 3,635,000 | 388.67 |
| 2001-11-06 | 1,239 | 1,239 | 1,202 | 1,207 | 1,906,000 | 402.33 |
| 2001-11-05 | 1,228 | 1,250 | 1,221 | 1,239 | 798,000 | 413 |
| 2001-11-02 | 1,245 | 1,250 | 1,216 | 1,229 | 1,649,000 | 409.67 |
| 2001-11-01 | 1,248 | 1,248 | 1,230 | 1,230 | 1,354,000 | 410 |
| 2001-10-31 | 1,250 | 1,267 | 1,239 | 1,243 | 1,945,000 | 414.33 |
| 2001-10-30 | 1,258 | 1,265 | 1,239 | 1,259 | 1,744,000 | 419.67 |
| 2001-10-29 | 1,290 | 1,290 | 1,248 | 1,278 | 1,525,000 | 426 |
| 2001-10-26 | 1,289 | 1,297 | 1,271 | 1,290 | 1,996,000 | 430 |
| 2001-10-25 | 1,266 | 1,290 | 1,260 | 1,285 | 2,755,000 | 428.33 |
| 2001-10-24 | 1,253 | 1,288 | 1,248 | 1,266 | 3,288,000 | 422 |
| 2001-10-23 | 1,236 | 1,255 | 1,234 | 1,255 | 2,334,000 | 418.33 |
| 2001-10-22 | 1,246 | 1,250 | 1,228 | 1,248 | 1,393,000 | 416 |
| 2001-10-19 | 1,259 | 1,273 | 1,244 | 1,254 | 1,445,000 | 418 |
| 2001-10-18 | 1,255 | 1,260 | 1,232 | 1,246 | 1,886,000 | 415.33 |
| 2001-10-17 | 1,285 | 1,286 | 1,263 | 1,275 | 1,607,000 | 425 |
| 2001-10-16 | 1,314 | 1,320 | 1,290 | 1,305 | 1,983,000 | 435 |
| 2001-10-15 | 1,283 | 1,320 | 1,265 | 1,315 | 1,726,000 | 438.33 |
| 2001-10-12 | 1,300 | 1,300 | 1,263 | 1,295 | 2,618,000 | 431.67 |
| 2001-10-11 | 1,295 | 1,302 | 1,289 | 1,299 | 1,761,000 | 433 |
| 2001-10-10 | 1,299 | 1,304 | 1,285 | 1,291 | 1,915,000 | 430.33 |
| 2001-10-09 | 1,306 | 1,309 | 1,272 | 1,295 | 2,532,000 | 431.67 |
| 2001-10-05 | 1,368 | 1,368 | 1,326 | 1,330 | 2,154,000 | 443.33 |
| 2001-10-04 | 1,376 | 1,392 | 1,341 | 1,368 | 1,700,000 | 456 |
| 2001-10-03 | 1,385 | 1,394 | 1,335 | 1,336 | 3,159,000 | 445.33 |
| 2001-10-02 | 1,387 | 1,410 | 1,387 | 1,405 | 3,070,000 | 468.33 |
| 2001-10-01 | 1,340 | 1,414 | 1,336 | 1,407 | 2,634,000 | 469 |
| 2001-09-28 | 1,369 | 1,391 | 1,333 | 1,360 | 2,871,000 | 453.33 |
| 2001-09-27 | 1,300 | 1,347 | 1,299 | 1,337 | 3,110,000 | 445.67 |
| 2001-09-26 | 1,268 | 1,290 | 1,247 | 1,280 | 2,027,000 | 426.67 |
| 2001-09-25 | 1,311 | 1,324 | 1,242 | 1,250 | 2,198,000 | 416.67 |
| 2001-09-21 | 1,263 | 1,307 | 1,250 | 1,285 | 2,875,000 | 428.33 |
| 2001-09-20 | 1,269 | 1,273 | 1,243 | 1,268 | 2,967,000 | 422.67 |
| 2001-09-19 | 1,246 | 1,274 | 1,242 | 1,270 | 4,269,000 | 423.33 |
| 2001-09-18 | 1,265 | 1,265 | 1,235 | 1,246 | 2,981,000 | 415.33 |
| 2001-09-17 | 1,231 | 1,253 | 1,228 | 1,248 | 4,869,000 | 416 |
| 2001-09-14 | 1,250 | 1,271 | 1,240 | 1,250 | 5,282,000 | 416.67 |
| 2001-09-13 | 1,242 | 1,249 | 1,225 | 1,234 | 3,053,000 | 411.33 |
| 2001-09-12 | 1,180 | 1,285 | 1,180 | 1,222 | 5,010,000 | 407.33 |
| 2001-09-11 | 1,270 | 1,275 | 1,250 | 1,260 | 5,818,000 | 420 |
| 2001-09-10 | 1,320 | 1,321 | 1,289 | 1,295 | 3,589,000 | 431.67 |
| 2001-09-07 | 1,336 | 1,351 | 1,315 | 1,334 | 2,124,000 | 444.67 |
| 2001-09-06 | 1,320 | 1,363 | 1,320 | 1,353 | 3,851,000 | 451 |
| 2001-09-05 | 1,325 | 1,330 | 1,299 | 1,322 | 3,135,000 | 440.67 |
| 2001-09-04 | 1,325 | 1,336 | 1,299 | 1,330 | 3,506,000 | 443.33 |
| 2001-09-03 | 1,349 | 1,371 | 1,335 | 1,339 | 3,551,000 | 446.33 |
| 2001-08-31 | 1,291 | 1,344 | 1,291 | 1,335 | 4,267,000 | 445 |
| 2001-08-30 | 1,306 | 1,316 | 1,300 | 1,311 | 6,183,000 | 437 |
| 2001-08-29 | 1,364 | 1,375 | 1,353 | 1,357 | 5,414,000 | 452.33 |
| 2001-08-28 | 1,401 | 1,405 | 1,380 | 1,404 | 3,463,000 | 468 |
| 2001-08-27 | 1,420 | 1,435 | 1,410 | 1,421 | 1,787,000 | 473.67 |
| 2001-08-24 | 1,440 | 1,444 | 1,401 | 1,415 | 3,876,000 | 471.67 |
| 2001-08-23 | 1,443 | 1,479 | 1,410 | 1,448 | 6,247,000 | 482.67 |
| 2001-08-22 | 1,386 | 1,464 | 1,386 | 1,443 | 7,161,000 | 481 |
| 2001-08-21 | 1,365 | 1,398 | 1,365 | 1,380 | 3,985,000 | 460 |
| 2001-08-20 | 1,380 | 1,398 | 1,372 | 1,375 | 3,106,000 | 458.33 |
| 2001-08-17 | 1,404 | 1,422 | 1,394 | 1,400 | 7,016,000 | 466.67 |
| 2001-08-16 | 1,370 | 1,438 | 1,353 | 1,413 | 14,875,000 | 471 |
| 2001-08-15 | 1,339 | 1,357 | 1,325 | 1,352 | 5,162,000 | 450.67 |
| 2001-08-14 | 1,315 | 1,336 | 1,309 | 1,331 | 3,467,000 | 443.67 |
| 2001-08-13 | 1,294 | 1,321 | 1,289 | 1,309 | 2,223,000 | 436.33 |
| 2001-08-10 | 1,281 | 1,299 | 1,266 | 1,280 | 2,748,000 | 426.67 |
| 2001-08-09 | 1,305 | 1,315 | 1,292 | 1,301 | 2,720,000 | 433.67 |
| 2001-08-08 | 1,304 | 1,315 | 1,300 | 1,314 | 5,281,000 | 438 |
| 2001-08-07 | 1,255 | 1,289 | 1,249 | 1,285 | 3,973,000 | 428.33 |
| 2001-08-06 | 1,249 | 1,263 | 1,231 | 1,253 | 2,969,000 | 417.67 |
| 2001-08-03 | 1,230 | 1,242 | 1,227 | 1,229 | 2,823,000 | 409.67 |
| 2001-08-02 | 1,207 | 1,225 | 1,201 | 1,223 | 2,270,000 | 407.67 |
| 2001-08-01 | 1,191 | 1,202 | 1,186 | 1,193 | 2,599,000 | 397.67 |
| 2001-07-31 | 1,209 | 1,209 | 1,178 | 1,182 | 5,316,000 | 394 |
| 2001-07-30 | 1,260 | 1,260 | 1,210 | 1,229 | 1,777,000 | 409.67 |
| 2001-07-27 | 1,200 | 1,228 | 1,195 | 1,220 | 2,949,000 | 406.67 |
| 2001-07-26 | 1,188 | 1,197 | 1,164 | 1,187 | 2,051,000 | 395.67 |
| 2001-07-25 | 1,149 | 1,174 | 1,141 | 1,168 | 2,552,000 | 389.33 |
| 2001-07-24 | 1,150 | 1,170 | 1,125 | 1,150 | 2,139,000 | 383.33 |
| 2001-07-23 | 1,196 | 1,197 | 1,152 | 1,170 | 2,422,000 | 390 |
| 2001-07-19 | 1,199 | 1,210 | 1,195 | 1,203 | 1,124,000 | 401 |
| 2001-07-18 | 1,220 | 1,228 | 1,186 | 1,205 | 1,835,000 | 401.67 |
| 2001-07-17 | 1,252 | 1,264 | 1,235 | 1,242 | 1,463,000 | 414 |
| 2001-07-16 | 1,255 | 1,272 | 1,237 | 1,271 | 2,217,000 | 423.67 |
| 2001-07-13 | 1,244 | 1,248 | 1,233 | 1,245 | 1,722,000 | 415 |
| 2001-07-12 | 1,231 | 1,244 | 1,220 | 1,244 | 2,712,000 | 414.67 |
| 2001-07-11 | 1,267 | 1,275 | 1,231 | 1,240 | 3,088,000 | 413.33 |
| 2001-07-10 | 1,294 | 1,298 | 1,280 | 1,292 | 2,295,000 | 430.67 |
| 2001-07-09 | 1,306 | 1,309 | 1,286 | 1,291 | 3,394,000 | 430.33 |
| 2001-07-06 | 1,330 | 1,333 | 1,321 | 1,326 | 2,221,000 | 442 |
| 2001-07-05 | 1,326 | 1,341 | 1,318 | 1,336 | 2,744,000 | 445.33 |
| 2001-07-04 | 1,350 | 1,367 | 1,335 | 1,342 | 4,291,000 | 447.33 |
| 2001-07-03 | 1,339 | 1,349 | 1,333 | 1,342 | 1,879,000 | 447.33 |
| 2001-07-02 | 1,328 | 1,329 | 1,292 | 1,313 | 2,297,000 | 437.67 |
| 2001-06-29 | 1,300 | 1,347 | 1,299 | 1,344 | 4,054,000 | 448 |
| 2001-06-28 | 1,290 | 1,292 | 1,270 | 1,277 | 1,337,000 | 425.67 |
| 2001-06-27 | 1,276 | 1,301 | 1,276 | 1,297 | 1,904,000 | 432.33 |
| 2001-06-26 | 1,280 | 1,295 | 1,276 | 1,294 | 1,651,000 | 431.33 |
| 2001-06-25 | 1,275 | 1,290 | 1,263 | 1,267 | 1,128,000 | 422.33 |
| 2001-06-22 | 1,270 | 1,295 | 1,254 | 1,295 | 2,890,000 | 431.67 |
| 2001-06-21 | 1,210 | 1,246 | 1,203 | 1,240 | 2,581,000 | 413.33 |
| 2001-06-20 | 1,216 | 1,229 | 1,208 | 1,217 | 1,631,000 | 405.67 |
| 2001-06-19 | 1,241 | 1,253 | 1,215 | 1,232 | 1,703,000 | 410.67 |
| 2001-06-18 | 1,284 | 1,298 | 1,271 | 1,273 | 2,964,000 | 424.33 |
| 2001-06-15 | 1,240 | 1,271 | 1,233 | 1,270 | 3,995,000 | 423.33 |
| 2001-06-14 | 1,203 | 1,235 | 1,198 | 1,227 | 1,910,000 | 409 |
| 2001-06-13 | 1,214 | 1,230 | 1,201 | 1,203 | 1,603,000 | 401 |
| 2001-06-12 | 1,225 | 1,227 | 1,191 | 1,194 | 1,105,000 | 398 |
| 2001-06-11 | 1,247 | 1,247 | 1,223 | 1,225 | 1,541,000 | 408.33 |
| 2001-06-08 | 1,248 | 1,254 | 1,228 | 1,247 | 5,172,000 | 415.67 |
| 2001-06-07 | 1,220 | 1,237 | 1,210 | 1,228 | 2,204,000 | 409.33 |
| 2001-06-06 | 1,240 | 1,242 | 1,215 | 1,232 | 1,836,000 | 410.67 |
| 2001-06-05 | 1,248 | 1,248 | 1,227 | 1,240 | 6,043,000 | 413.33 |
| 2001-06-04 | 1,166 | 1,208 | 1,152 | 1,208 | 3,041,000 | 402.67 |
| 2001-06-01 | 1,158 | 1,158 | 1,136 | 1,146 | 2,092,000 | 382 |
| 2001-05-31 | 1,130 | 1,143 | 1,119 | 1,130 | 1,978,000 | 376.67 |
| 2001-05-30 | 1,111 | 1,126 | 1,111 | 1,120 | 2,278,000 | 373.33 |
| 2001-05-29 | 1,106 | 1,135 | 1,106 | 1,124 | 850,000 | 374.67 |
| 2001-05-28 | 1,131 | 1,135 | 1,112 | 1,121 | 1,150,000 | 373.67 |
| 2001-05-25 | 1,140 | 1,158 | 1,130 | 1,151 | 1,223,000 | 383.67 |
| 2001-05-24 | 1,143 | 1,150 | 1,130 | 1,137 | 1,444,000 | 379 |
| 2001-05-23 | 1,170 | 1,175 | 1,150 | 1,163 | 978,000 | 387.67 |
| 2001-05-22 | 1,193 | 1,193 | 1,165 | 1,177 | 745,000 | 392.33 |
| 2001-05-21 | 1,168 | 1,192 | 1,168 | 1,183 | 834,000 | 394.33 |
| 2001-05-18 | 1,165 | 1,180 | 1,155 | 1,162 | 1,973,000 | 387.33 |
| 2001-05-17 | 1,151 | 1,160 | 1,123 | 1,148 | 2,337,000 | 382.67 |
| 2001-05-16 | 1,170 | 1,178 | 1,152 | 1,160 | 1,275,000 | 386.67 |
| 2001-05-15 | 1,151 | 1,202 | 1,145 | 1,190 | 1,845,000 | 396.67 |
| 2001-05-14 | 1,182 | 1,189 | 1,155 | 1,169 | 1,425,000 | 389.67 |
| 2001-05-11 | 1,185 | 1,208 | 1,185 | 1,198 | 2,662,000 | 399.33 |
| 2001-05-10 | 1,239 | 1,240 | 1,182 | 1,182 | 3,847,000 | 394 |
| 2001-05-09 | 1,250 | 1,263 | 1,230 | 1,261 | 2,452,000 | 420.33 |
| 2001-05-08 | 1,250 | 1,265 | 1,231 | 1,250 | 2,097,000 | 416.67 |
| 2001-05-07 | 1,259 | 1,259 | 1,234 | 1,250 | 2,283,000 | 416.67 |
| 2001-05-02 | 1,250 | 1,255 | 1,240 | 1,250 | 2,773,000 | 416.67 |
| 2001-05-01 | 1,245 | 1,247 | 1,230 | 1,245 | 2,204,000 | 415 |
| 2001-04-27 | 1,210 | 1,225 | 1,208 | 1,225 | 1,296,000 | 408.33 |
| 2001-04-26 | 1,220 | 1,224 | 1,194 | 1,203 | 3,019,000 | 401 |
| 2001-04-25 | 1,247 | 1,247 | 1,215 | 1,220 | 2,229,000 | 406.67 |
| 2001-04-24 | 1,230 | 1,254 | 1,212 | 1,247 | 1,549,000 | 415.67 |
| 2001-04-23 | 1,240 | 1,253 | 1,221 | 1,227 | 1,859,000 | 409 |
| 2001-04-20 | 1,238 | 1,250 | 1,236 | 1,239 | 2,149,000 | 413 |
| 2001-04-19 | 1,315 | 1,317 | 1,251 | 1,278 | 2,242,000 | 426 |
| 2001-04-18 | 1,272 | 1,299 | 1,272 | 1,290 | 1,695,000 | 430 |
| 2001-04-17 | 1,292 | 1,295 | 1,270 | 1,292 | 951,000 | 430.67 |
| 2001-04-16 | 1,290 | 1,309 | 1,285 | 1,292 | 1,121,000 | 430.67 |
| 2001-04-13 | 1,279 | 1,300 | 1,249 | 1,270 | 2,061,000 | 423.33 |
| 2001-04-12 | 1,297 | 1,300 | 1,261 | 1,273 | 1,346,000 | 424.33 |
| 2001-04-11 | 1,284 | 1,315 | 1,267 | 1,300 | 2,127,000 | 433.33 |
| 2001-04-10 | 1,250 | 1,300 | 1,241 | 1,264 | 1,524,000 | 421.33 |
| 2001-04-09 | 1,265 | 1,279 | 1,250 | 1,250 | 2,265,000 | 416.67 |
| 2001-04-06 | 1,350 | 1,350 | 1,310 | 1,325 | 1,595,000 | 441.67 |
| 2001-04-05 | 1,361 | 1,372 | 1,330 | 1,330 | 5,726,000 | 443.33 |
| 2001-04-04 | 1,300 | 1,350 | 1,292 | 1,350 | 3,894,000 | 450 |
| 2001-04-03 | 1,262 | 1,286 | 1,262 | 1,285 | 2,380,000 | 428.33 |
| 2001-04-02 | 1,245 | 1,250 | 1,218 | 1,222 | 1,532,000 | 407.33 |
| 2001-03-30 | 1,230 | 1,251 | 1,201 | 1,207 | 1,355,000 | 402.33 |
| 2001-03-29 | 1,260 | 1,260 | 1,220 | 1,229 | 1,702,000 | 409.67 |
| 2001-03-28 | 1,279 | 1,290 | 1,267 | 1,280 | 1,904,000 | 426.67 |
| 2001-03-27 | 1,258 | 1,280 | 1,257 | 1,280 | 1,668,000 | 426.67 |
| 2001-03-26 | 1,250 | 1,280 | 1,232 | 1,280 | 2,609,000 | 426.67 |
| 2001-03-23 | 1,250 | 1,258 | 1,219 | 1,250 | 2,056,000 | 416.67 |
| 2001-03-22 | 1,245 | 1,249 | 1,217 | 1,217 | 2,448,000 | 405.67 |
| 2001-03-21 | 1,186 | 1,250 | 1,170 | 1,250 | 3,359,000 | 416.67 |
| 2001-03-19 | 1,123 | 1,160 | 1,106 | 1,150 | 2,283,000 | 383.33 |
| 2001-03-16 | 1,150 | 1,192 | 1,141 | 1,143 | 2,211,000 | 381 |
| 2001-03-15 | 1,100 | 1,210 | 1,090 | 1,210 | 2,540,000 | 403.33 |
| 2001-03-14 | 1,152 | 1,158 | 1,140 | 1,140 | 1,594,000 | 380 |
| 2001-03-13 | 1,183 | 1,199 | 1,135 | 1,172 | 1,749,000 | 390.67 |
| 2001-03-12 | 1,211 | 1,235 | 1,205 | 1,223 | 1,426,000 | 407.67 |
| 2001-03-09 | 1,190 | 1,250 | 1,190 | 1,250 | 5,350,000 | 416.67 |
| 2001-03-08 | 1,183 | 1,193 | 1,175 | 1,180 | 1,765,000 | 393.33 |
| 2001-03-07 | 1,170 | 1,176 | 1,155 | 1,175 | 1,169,000 | 391.67 |
| 2001-03-06 | 1,153 | 1,157 | 1,139 | 1,157 | 751,000 | 385.67 |
| 2001-03-05 | 1,146 | 1,156 | 1,141 | 1,151 | 1,997,000 | 383.67 |
| 2001-03-02 | 1,170 | 1,170 | 1,118 | 1,126 | 2,477,000 | 375.33 |
| 2001-03-01 | 1,150 | 1,170 | 1,137 | 1,161 | 3,110,000 | 387 |
| 2001-02-28 | 1,133 | 1,140 | 1,116 | 1,133 | 2,102,000 | 377.67 |
| 2001-02-27 | 1,119 | 1,148 | 1,116 | 1,134 | 2,411,000 | 378 |
| 2001-02-26 | 1,131 | 1,131 | 1,108 | 1,116 | 1,619,000 | 372 |
| 2001-02-23 | 1,100 | 1,126 | 1,085 | 1,113 | 1,501,000 | 371 |
| 2001-02-22 | 1,090 | 1,112 | 1,082 | 1,091 | 1,831,000 | 363.67 |
| 2001-02-21 | 1,085 | 1,086 | 1,070 | 1,075 | 2,112,000 | 358.33 |
| 2001-02-20 | 1,051 | 1,069 | 1,042 | 1,069 | 1,095,000 | 356.33 |
| 2001-02-19 | 1,069 | 1,075 | 1,046 | 1,071 | 1,146,000 | 357 |
| 2001-02-16 | 1,076 | 1,083 | 1,060 | 1,061 | 1,554,000 | 353.67 |
| 2001-02-15 | 1,055 | 1,083 | 1,043 | 1,065 | 1,526,000 | 355 |
| 2001-02-14 | 1,050 | 1,068 | 1,042 | 1,047 | 1,603,000 | 349 |
| 2001-02-13 | 1,090 | 1,100 | 1,060 | 1,070 | 2,838,000 | 356.67 |
| 2001-02-09 | 1,080 | 1,089 | 1,069 | 1,074 | 2,417,000 | 358 |
| 2001-02-08 | 1,070 | 1,071 | 1,042 | 1,060 | 2,771,000 | 353.33 |
| 2001-02-07 | 1,040 | 1,047 | 1,033 | 1,047 | 755,000 | 349 |
| 2001-02-06 | 1,028 | 1,040 | 1,020 | 1,034 | 763,000 | 344.67 |
| 2001-02-05 | 1,005 | 1,018 | 1,005 | 1,015 | 998,000 | 338.33 |
| 2001-02-02 | 1,028 | 1,038 | 1,015 | 1,038 | 2,048,000 | 346 |
| 2001-02-01 | 1,040 | 1,040 | 1,011 | 1,019 | 1,593,000 | 339.67 |
| 2001-01-31 | 1,070 | 1,070 | 1,035 | 1,047 | 926,000 | 349 |
| 2001-01-30 | 1,076 | 1,076 | 1,042 | 1,069 | 2,856,000 | 356.33 |
| 2001-01-29 | 1,044 | 1,074 | 1,044 | 1,056 | 2,212,000 | 352 |
| 2001-01-26 | 1,000 | 1,039 | 999 | 1,029 | 1,655,000 | 343 |
| 2001-01-25 | 990 | 1,007 | 990 | 1,007 | 942,000 | 335.67 |
| 2001-01-24 | 995 | 1,019 | 990 | 1,010 | 1,240,000 | 336.67 |
| 2001-01-23 | 982 | 1,009 | 982 | 1,000 | 1,550,000 | 333.33 |
| 2001-01-22 | 986 | 1,004 | 960 | 1,000 | 2,051,000 | 333.33 |
| 2001-01-19 | 1,030 | 1,040 | 991 | 998 | 1,944,000 | 332.67 |
| 2001-01-18 | 1,030 | 1,055 | 1,024 | 1,040 | 3,157,000 | 346.67 |
| 2001-01-17 | 977 | 1,024 | 965 | 1,000 | 1,983,000 | 333.33 |
| 2001-01-16 | 968 | 987 | 953 | 987 | 1,174,000 | 329 |
| 2001-01-15 | 979 | 998 | 965 | 972 | 2,047,000 | 324 |
| 2001-01-12 | 955 | 980 | 947 | 969 | 2,795,000 | 323 |
| 2001-01-11 | 997 | 1,003 | 940 | 945 | 3,894,000 | 315 |
| 2001-01-10 | 1,060 | 1,065 | 1,030 | 1,050 | 2,102,000 | 350 |
| 2001-01-09 | 1,092 | 1,104 | 1,074 | 1,080 | 1,938,000 | 360 |
| 2001-01-05 | 1,109 | 1,129 | 1,070 | 1,104 | 1,163,000 | 368 |
| 2001-01-04 | 1,155 | 1,155 | 1,093 | 1,129 | 1,036,000 | 376.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
