8802 三菱地所(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 | 946 | 959 | 940 | 959 | 1,190,000 | 959 |
| 2001-12-27 | 937 | 938 | 915 | 937 | 1,543,000 | 937 |
| 2001-12-26 | 926 | 939 | 923 | 936 | 1,349,000 | 936 |
| 2001-12-25 | 949 | 949 | 918 | 930 | 2,206,000 | 930 |
| 2001-12-21 | 937 | 950 | 927 | 949 | 3,221,000 | 949 |
| 2001-12-20 | 915 | 930 | 900 | 927 | 3,422,000 | 927 |
| 2001-12-19 | 907 | 923 | 889 | 910 | 2,583,000 | 910 |
| 2001-12-18 | 899 | 925 | 896 | 903 | 3,101,000 | 903 |
| 2001-12-17 | 900 | 906 | 880 | 882 | 3,431,000 | 882 |
| 2001-12-14 | 900 | 932 | 890 | 927 | 8,306,000 | 927 |
| 2001-12-13 | 942 | 946 | 904 | 908 | 5,955,000 | 908 |
| 2001-12-12 | 934 | 954 | 921 | 952 | 4,878,000 | 952 |
| 2001-12-11 | 941 | 963 | 940 | 944 | 3,377,000 | 944 |
| 2001-12-10 | 952 | 962 | 942 | 961 | 4,964,000 | 961 |
| 2001-12-07 | 995 | 1,000 | 966 | 971 | 4,535,000 | 971 |
| 2001-12-06 | 1,018 | 1,019 | 993 | 1,000 | 4,902,000 | 1,000 |
| 2001-12-05 | 1,029 | 1,038 | 1,009 | 1,020 | 3,406,000 | 1,020 |
| 2001-12-04 | 1,000 | 1,009 | 990 | 1,009 | 3,654,000 | 1,009 |
| 2001-12-03 | 1,051 | 1,052 | 1,007 | 1,011 | 4,900,000 | 1,011 |
| 2001-11-30 | 1,049 | 1,052 | 1,021 | 1,052 | 3,801,000 | 1,052 |
| 2001-11-29 | 1,030 | 1,050 | 1,023 | 1,049 | 2,233,000 | 1,049 |
| 2001-11-28 | 1,074 | 1,075 | 1,031 | 1,033 | 2,883,000 | 1,033 |
| 2001-11-27 | 1,064 | 1,068 | 1,032 | 1,044 | 4,413,000 | 1,044 |
| 2001-11-26 | 1,076 | 1,085 | 1,064 | 1,068 | 2,358,000 | 1,068 |
| 2001-11-22 | 1,082 | 1,086 | 1,055 | 1,079 | 2,172,000 | 1,079 |
| 2001-11-21 | 1,095 | 1,111 | 1,085 | 1,091 | 4,476,000 | 1,091 |
| 2001-11-20 | 1,075 | 1,095 | 1,072 | 1,075 | 4,158,000 | 1,075 |
| 2001-11-19 | 1,050 | 1,071 | 1,031 | 1,053 | 5,156,000 | 1,053 |
| 2001-11-16 | 1,006 | 1,069 | 1,006 | 1,047 | 6,295,000 | 1,047 |
| 2001-11-15 | 1,043 | 1,050 | 1,012 | 1,045 | 6,971,000 | 1,045 |
| 2001-11-14 | 1,081 | 1,090 | 1,038 | 1,059 | 9,111,000 | 1,059 |
| 2001-11-13 | 1,102 | 1,106 | 1,082 | 1,093 | 3,615,000 | 1,093 |
| 2001-11-12 | 1,110 | 1,119 | 1,105 | 1,118 | 2,591,000 | 1,118 |
| 2001-11-09 | 1,141 | 1,143 | 1,116 | 1,129 | 2,248,000 | 1,129 |
| 2001-11-08 | 1,172 | 1,172 | 1,134 | 1,161 | 1,645,000 | 1,161 |
| 2001-11-07 | 1,155 | 1,165 | 1,129 | 1,152 | 4,403,000 | 1,152 |
| 2001-11-06 | 1,196 | 1,198 | 1,165 | 1,169 | 2,542,000 | 1,169 |
| 2001-11-05 | 1,200 | 1,209 | 1,191 | 1,198 | 1,906,000 | 1,198 |
| 2001-11-02 | 1,187 | 1,206 | 1,180 | 1,181 | 2,130,000 | 1,181 |
| 2001-11-01 | 1,198 | 1,200 | 1,178 | 1,187 | 1,795,000 | 1,187 |
| 2001-10-31 | 1,199 | 1,217 | 1,197 | 1,197 | 1,460,000 | 1,197 |
| 2001-10-30 | 1,198 | 1,213 | 1,184 | 1,207 | 1,951,000 | 1,207 |
| 2001-10-29 | 1,250 | 1,250 | 1,216 | 1,218 | 1,873,000 | 1,218 |
| 2001-10-26 | 1,254 | 1,260 | 1,232 | 1,250 | 2,878,000 | 1,250 |
| 2001-10-25 | 1,224 | 1,248 | 1,224 | 1,246 | 1,718,000 | 1,246 |
| 2001-10-24 | 1,215 | 1,244 | 1,209 | 1,226 | 3,597,000 | 1,226 |
| 2001-10-23 | 1,205 | 1,216 | 1,188 | 1,209 | 2,911,000 | 1,209 |
| 2001-10-22 | 1,173 | 1,191 | 1,160 | 1,187 | 1,858,000 | 1,187 |
| 2001-10-19 | 1,160 | 1,167 | 1,153 | 1,165 | 2,034,000 | 1,165 |
| 2001-10-18 | 1,155 | 1,176 | 1,155 | 1,164 | 1,880,000 | 1,164 |
| 2001-10-17 | 1,185 | 1,190 | 1,173 | 1,187 | 1,766,000 | 1,187 |
| 2001-10-16 | 1,206 | 1,207 | 1,187 | 1,201 | 1,434,000 | 1,201 |
| 2001-10-15 | 1,165 | 1,212 | 1,165 | 1,208 | 2,029,000 | 1,208 |
| 2001-10-12 | 1,192 | 1,200 | 1,166 | 1,200 | 3,740,000 | 1,200 |
| 2001-10-11 | 1,200 | 1,200 | 1,185 | 1,198 | 1,072,000 | 1,198 |
| 2001-10-10 | 1,182 | 1,205 | 1,173 | 1,184 | 2,071,000 | 1,184 |
| 2001-10-09 | 1,187 | 1,209 | 1,176 | 1,182 | 3,445,000 | 1,182 |
| 2001-10-05 | 1,260 | 1,260 | 1,221 | 1,221 | 2,498,000 | 1,221 |
| 2001-10-04 | 1,270 | 1,270 | 1,238 | 1,250 | 2,573,000 | 1,250 |
| 2001-10-03 | 1,270 | 1,270 | 1,250 | 1,250 | 2,692,000 | 1,250 |
| 2001-10-02 | 1,235 | 1,271 | 1,235 | 1,261 | 3,711,000 | 1,261 |
| 2001-10-01 | 1,218 | 1,237 | 1,205 | 1,232 | 3,514,000 | 1,232 |
| 2001-09-28 | 1,211 | 1,231 | 1,176 | 1,182 | 4,493,000 | 1,182 |
| 2001-09-27 | 1,136 | 1,175 | 1,135 | 1,171 | 2,615,000 | 1,171 |
| 2001-09-26 | 1,106 | 1,130 | 1,106 | 1,130 | 3,511,000 | 1,130 |
| 2001-09-25 | 1,180 | 1,180 | 1,110 | 1,120 | 4,345,000 | 1,120 |
| 2001-09-21 | 1,105 | 1,164 | 1,105 | 1,150 | 4,007,000 | 1,150 |
| 2001-09-20 | 1,140 | 1,155 | 1,131 | 1,149 | 4,248,000 | 1,149 |
| 2001-09-19 | 1,173 | 1,191 | 1,165 | 1,176 | 3,627,000 | 1,176 |
| 2001-09-18 | 1,190 | 1,194 | 1,173 | 1,173 | 2,242,000 | 1,173 |
| 2001-09-17 | 1,161 | 1,184 | 1,155 | 1,172 | 1,890,000 | 1,172 |
| 2001-09-14 | 1,193 | 1,210 | 1,181 | 1,207 | 4,459,000 | 1,207 |
| 2001-09-13 | 1,150 | 1,172 | 1,140 | 1,170 | 2,285,000 | 1,170 |
| 2001-09-12 | 1,109 | 1,193 | 1,109 | 1,130 | 3,169,000 | 1,130 |
| 2001-09-11 | 1,235 | 1,241 | 1,205 | 1,209 | 4,331,000 | 1,209 |
| 2001-09-10 | 1,260 | 1,266 | 1,240 | 1,240 | 3,284,000 | 1,240 |
| 2001-09-07 | 1,284 | 1,287 | 1,267 | 1,280 | 3,143,000 | 1,280 |
| 2001-09-06 | 1,285 | 1,309 | 1,280 | 1,302 | 4,094,000 | 1,302 |
| 2001-09-05 | 1,290 | 1,293 | 1,266 | 1,278 | 5,388,000 | 1,278 |
| 2001-09-04 | 1,304 | 1,313 | 1,271 | 1,309 | 3,587,000 | 1,309 |
| 2001-09-03 | 1,323 | 1,370 | 1,315 | 1,319 | 4,196,000 | 1,319 |
| 2001-08-31 | 1,259 | 1,340 | 1,259 | 1,339 | 6,118,000 | 1,339 |
| 2001-08-30 | 1,300 | 1,306 | 1,287 | 1,299 | 6,775,000 | 1,299 |
| 2001-08-29 | 1,353 | 1,365 | 1,340 | 1,346 | 5,861,000 | 1,346 |
| 2001-08-28 | 1,374 | 1,379 | 1,353 | 1,373 | 4,567,000 | 1,373 |
| 2001-08-27 | 1,393 | 1,404 | 1,388 | 1,394 | 5,285,000 | 1,394 |
| 2001-08-24 | 1,410 | 1,417 | 1,386 | 1,401 | 6,183,000 | 1,401 |
| 2001-08-23 | 1,400 | 1,440 | 1,386 | 1,417 | 10,030,000 | 1,417 |
| 2001-08-22 | 1,340 | 1,408 | 1,340 | 1,390 | 10,264,000 | 1,390 |
| 2001-08-21 | 1,323 | 1,341 | 1,321 | 1,331 | 5,255,000 | 1,331 |
| 2001-08-20 | 1,333 | 1,350 | 1,320 | 1,321 | 5,632,000 | 1,321 |
| 2001-08-17 | 1,371 | 1,377 | 1,351 | 1,353 | 12,269,000 | 1,353 |
| 2001-08-16 | 1,316 | 1,382 | 1,311 | 1,351 | 18,916,000 | 1,351 |
| 2001-08-15 | 1,263 | 1,305 | 1,250 | 1,296 | 8,705,000 | 1,296 |
| 2001-08-14 | 1,233 | 1,249 | 1,226 | 1,243 | 2,484,000 | 1,243 |
| 2001-08-13 | 1,200 | 1,235 | 1,194 | 1,221 | 3,019,000 | 1,221 |
| 2001-08-10 | 1,206 | 1,212 | 1,175 | 1,195 | 4,198,000 | 1,195 |
| 2001-08-09 | 1,229 | 1,242 | 1,218 | 1,226 | 3,975,000 | 1,226 |
| 2001-08-08 | 1,232 | 1,238 | 1,227 | 1,236 | 3,318,000 | 1,236 |
| 2001-08-07 | 1,210 | 1,225 | 1,204 | 1,223 | 3,190,000 | 1,223 |
| 2001-08-06 | 1,208 | 1,233 | 1,198 | 1,219 | 3,277,000 | 1,219 |
| 2001-08-03 | 1,190 | 1,208 | 1,189 | 1,202 | 2,613,000 | 1,202 |
| 2001-08-02 | 1,189 | 1,206 | 1,185 | 1,198 | 1,969,000 | 1,198 |
| 2001-08-01 | 1,180 | 1,188 | 1,175 | 1,182 | 2,577,000 | 1,182 |
| 2001-07-31 | 1,172 | 1,172 | 1,147 | 1,171 | 2,174,000 | 1,171 |
| 2001-07-30 | 1,185 | 1,187 | 1,156 | 1,172 | 2,162,000 | 1,172 |
| 2001-07-27 | 1,164 | 1,193 | 1,160 | 1,172 | 3,466,000 | 1,172 |
| 2001-07-26 | 1,133 | 1,170 | 1,124 | 1,159 | 2,630,000 | 1,159 |
| 2001-07-25 | 1,110 | 1,133 | 1,105 | 1,123 | 2,080,000 | 1,123 |
| 2001-07-24 | 1,089 | 1,110 | 1,080 | 1,110 | 2,266,000 | 1,110 |
| 2001-07-23 | 1,134 | 1,134 | 1,091 | 1,100 | 3,442,000 | 1,100 |
| 2001-07-19 | 1,135 | 1,137 | 1,101 | 1,125 | 3,182,000 | 1,125 |
| 2001-07-18 | 1,137 | 1,137 | 1,106 | 1,106 | 2,543,000 | 1,106 |
| 2001-07-17 | 1,117 | 1,131 | 1,115 | 1,125 | 2,090,000 | 1,125 |
| 2001-07-16 | 1,160 | 1,160 | 1,109 | 1,137 | 3,374,000 | 1,137 |
| 2001-07-13 | 1,132 | 1,148 | 1,130 | 1,141 | 2,492,000 | 1,141 |
| 2001-07-12 | 1,145 | 1,154 | 1,132 | 1,148 | 1,526,000 | 1,148 |
| 2001-07-11 | 1,170 | 1,170 | 1,142 | 1,142 | 2,373,000 | 1,142 |
| 2001-07-10 | 1,174 | 1,175 | 1,163 | 1,174 | 1,730,000 | 1,174 |
| 2001-07-09 | 1,174 | 1,180 | 1,154 | 1,174 | 5,073,000 | 1,174 |
| 2001-07-06 | 1,172 | 1,182 | 1,147 | 1,154 | 3,341,000 | 1,154 |
| 2001-07-05 | 1,200 | 1,206 | 1,185 | 1,192 | 4,802,000 | 1,192 |
| 2001-07-04 | 1,164 | 1,195 | 1,155 | 1,185 | 7,135,000 | 1,185 |
| 2001-07-03 | 1,125 | 1,155 | 1,125 | 1,150 | 2,417,000 | 1,150 |
| 2001-07-02 | 1,150 | 1,150 | 1,116 | 1,122 | 1,865,000 | 1,122 |
| 2001-06-29 | 1,145 | 1,158 | 1,137 | 1,147 | 2,625,000 | 1,147 |
| 2001-06-28 | 1,148 | 1,151 | 1,122 | 1,125 | 2,359,000 | 1,125 |
| 2001-06-27 | 1,147 | 1,158 | 1,133 | 1,139 | 2,179,000 | 1,139 |
| 2001-06-26 | 1,129 | 1,146 | 1,128 | 1,144 | 2,523,000 | 1,144 |
| 2001-06-25 | 1,135 | 1,138 | 1,122 | 1,123 | 1,519,000 | 1,123 |
| 2001-06-22 | 1,116 | 1,135 | 1,109 | 1,133 | 3,358,000 | 1,133 |
| 2001-06-21 | 1,085 | 1,104 | 1,074 | 1,104 | 3,437,000 | 1,104 |
| 2001-06-20 | 1,109 | 1,110 | 1,085 | 1,086 | 3,008,000 | 1,086 |
| 2001-06-19 | 1,096 | 1,104 | 1,079 | 1,089 | 2,705,000 | 1,089 |
| 2001-06-18 | 1,114 | 1,120 | 1,106 | 1,109 | 2,040,000 | 1,109 |
| 2001-06-15 | 1,110 | 1,127 | 1,097 | 1,124 | 3,299,000 | 1,124 |
| 2001-06-14 | 1,110 | 1,127 | 1,107 | 1,125 | 2,110,000 | 1,125 |
| 2001-06-13 | 1,111 | 1,136 | 1,111 | 1,124 | 1,724,000 | 1,124 |
| 2001-06-12 | 1,130 | 1,140 | 1,111 | 1,112 | 2,228,000 | 1,112 |
| 2001-06-11 | 1,158 | 1,162 | 1,136 | 1,150 | 1,909,000 | 1,150 |
| 2001-06-08 | 1,148 | 1,167 | 1,147 | 1,164 | 5,340,000 | 1,164 |
| 2001-06-07 | 1,152 | 1,171 | 1,145 | 1,168 | 1,985,000 | 1,168 |
| 2001-06-06 | 1,175 | 1,175 | 1,150 | 1,172 | 1,836,000 | 1,172 |
| 2001-06-05 | 1,195 | 1,195 | 1,169 | 1,170 | 6,379,000 | 1,170 |
| 2001-06-04 | 1,139 | 1,168 | 1,132 | 1,167 | 3,509,000 | 1,167 |
| 2001-06-01 | 1,153 | 1,158 | 1,136 | 1,145 | 1,688,000 | 1,145 |
| 2001-05-31 | 1,141 | 1,148 | 1,122 | 1,143 | 3,287,000 | 1,143 |
| 2001-05-30 | 1,136 | 1,170 | 1,133 | 1,165 | 2,034,000 | 1,165 |
| 2001-05-29 | 1,135 | 1,145 | 1,131 | 1,136 | 1,401,000 | 1,136 |
| 2001-05-28 | 1,147 | 1,157 | 1,135 | 1,136 | 2,287,000 | 1,136 |
| 2001-05-25 | 1,158 | 1,172 | 1,144 | 1,170 | 2,346,000 | 1,170 |
| 2001-05-24 | 1,148 | 1,159 | 1,136 | 1,150 | 3,142,000 | 1,150 |
| 2001-05-23 | 1,169 | 1,179 | 1,160 | 1,160 | 1,653,000 | 1,160 |
| 2001-05-22 | 1,200 | 1,200 | 1,173 | 1,180 | 2,221,000 | 1,180 |
| 2001-05-21 | 1,200 | 1,224 | 1,196 | 1,205 | 1,907,000 | 1,205 |
| 2001-05-18 | 1,190 | 1,195 | 1,173 | 1,176 | 2,455,000 | 1,176 |
| 2001-05-17 | 1,189 | 1,194 | 1,157 | 1,190 | 2,828,000 | 1,190 |
| 2001-05-16 | 1,201 | 1,213 | 1,182 | 1,183 | 2,311,000 | 1,183 |
| 2001-05-15 | 1,180 | 1,225 | 1,178 | 1,217 | 2,699,000 | 1,217 |
| 2001-05-14 | 1,194 | 1,200 | 1,177 | 1,200 | 1,454,000 | 1,200 |
| 2001-05-11 | 1,200 | 1,211 | 1,193 | 1,195 | 3,218,000 | 1,195 |
| 2001-05-10 | 1,231 | 1,232 | 1,205 | 1,216 | 2,513,000 | 1,216 |
| 2001-05-09 | 1,250 | 1,263 | 1,232 | 1,262 | 2,390,000 | 1,262 |
| 2001-05-08 | 1,259 | 1,259 | 1,240 | 1,250 | 2,306,000 | 1,250 |
| 2001-05-07 | 1,277 | 1,283 | 1,264 | 1,271 | 4,466,000 | 1,271 |
| 2001-05-02 | 1,280 | 1,280 | 1,241 | 1,257 | 2,470,000 | 1,257 |
| 2001-05-01 | 1,259 | 1,260 | 1,245 | 1,260 | 1,775,000 | 1,260 |
| 2001-04-27 | 1,250 | 1,262 | 1,225 | 1,249 | 2,879,000 | 1,249 |
| 2001-04-26 | 1,231 | 1,237 | 1,222 | 1,232 | 1,888,000 | 1,232 |
| 2001-04-25 | 1,228 | 1,236 | 1,221 | 1,229 | 1,876,000 | 1,229 |
| 2001-04-24 | 1,228 | 1,245 | 1,220 | 1,236 | 2,053,000 | 1,236 |
| 2001-04-23 | 1,235 | 1,255 | 1,228 | 1,228 | 1,536,000 | 1,228 |
| 2001-04-20 | 1,236 | 1,250 | 1,222 | 1,232 | 3,357,000 | 1,232 |
| 2001-04-19 | 1,285 | 1,288 | 1,260 | 1,276 | 4,031,000 | 1,276 |
| 2001-04-18 | 1,245 | 1,274 | 1,242 | 1,265 | 2,041,000 | 1,265 |
| 2001-04-17 | 1,267 | 1,270 | 1,255 | 1,265 | 1,511,000 | 1,265 |
| 2001-04-16 | 1,274 | 1,290 | 1,265 | 1,269 | 2,639,000 | 1,269 |
| 2001-04-13 | 1,267 | 1,275 | 1,246 | 1,258 | 1,570,000 | 1,258 |
| 2001-04-12 | 1,263 | 1,265 | 1,240 | 1,262 | 2,031,000 | 1,262 |
| 2001-04-11 | 1,235 | 1,271 | 1,209 | 1,265 | 2,881,000 | 1,265 |
| 2001-04-10 | 1,215 | 1,250 | 1,212 | 1,225 | 2,019,000 | 1,225 |
| 2001-04-09 | 1,251 | 1,254 | 1,208 | 1,215 | 3,268,000 | 1,215 |
| 2001-04-06 | 1,304 | 1,304 | 1,261 | 1,262 | 5,299,000 | 1,262 |
| 2001-04-05 | 1,278 | 1,315 | 1,270 | 1,282 | 8,639,000 | 1,282 |
| 2001-04-04 | 1,225 | 1,265 | 1,217 | 1,258 | 8,323,000 | 1,258 |
| 2001-04-03 | 1,185 | 1,210 | 1,185 | 1,205 | 4,280,000 | 1,205 |
| 2001-04-02 | 1,170 | 1,184 | 1,164 | 1,175 | 2,780,000 | 1,175 |
| 2001-03-30 | 1,200 | 1,200 | 1,160 | 1,160 | 2,537,000 | 1,160 |
| 2001-03-29 | 1,200 | 1,214 | 1,184 | 1,190 | 4,148,000 | 1,190 |
| 2001-03-28 | 1,201 | 1,219 | 1,190 | 1,214 | 4,266,000 | 1,214 |
| 2001-03-27 | 1,170 | 1,195 | 1,169 | 1,195 | 2,463,000 | 1,195 |
| 2001-03-26 | 1,175 | 1,199 | 1,171 | 1,199 | 3,453,000 | 1,199 |
| 2001-03-23 | 1,150 | 1,165 | 1,142 | 1,163 | 2,527,000 | 1,163 |
| 2001-03-22 | 1,144 | 1,165 | 1,128 | 1,150 | 3,486,000 | 1,150 |
| 2001-03-21 | 1,083 | 1,145 | 1,075 | 1,145 | 5,257,000 | 1,145 |
| 2001-03-19 | 1,064 | 1,090 | 1,062 | 1,068 | 3,875,000 | 1,068 |
| 2001-03-16 | 1,128 | 1,128 | 1,077 | 1,084 | 3,144,000 | 1,084 |
| 2001-03-15 | 1,080 | 1,130 | 1,072 | 1,130 | 3,613,000 | 1,130 |
| 2001-03-14 | 1,136 | 1,137 | 1,106 | 1,115 | 2,208,000 | 1,115 |
| 2001-03-13 | 1,150 | 1,157 | 1,125 | 1,138 | 2,197,000 | 1,138 |
| 2001-03-12 | 1,183 | 1,187 | 1,166 | 1,177 | 3,187,000 | 1,177 |
| 2001-03-09 | 1,150 | 1,191 | 1,149 | 1,191 | 6,393,000 | 1,191 |
| 2001-03-08 | 1,138 | 1,156 | 1,131 | 1,135 | 2,224,000 | 1,135 |
| 2001-03-07 | 1,149 | 1,158 | 1,141 | 1,158 | 2,389,000 | 1,158 |
| 2001-03-06 | 1,145 | 1,145 | 1,123 | 1,145 | 1,812,000 | 1,145 |
| 2001-03-05 | 1,138 | 1,140 | 1,125 | 1,135 | 1,938,000 | 1,135 |
| 2001-03-02 | 1,142 | 1,142 | 1,106 | 1,118 | 3,096,000 | 1,118 |
| 2001-03-01 | 1,150 | 1,160 | 1,140 | 1,148 | 2,572,000 | 1,148 |
| 2001-02-28 | 1,140 | 1,158 | 1,139 | 1,155 | 2,870,000 | 1,155 |
| 2001-02-27 | 1,144 | 1,168 | 1,135 | 1,155 | 2,897,000 | 1,155 |
| 2001-02-26 | 1,130 | 1,145 | 1,129 | 1,135 | 1,961,000 | 1,135 |
| 2001-02-23 | 1,119 | 1,127 | 1,102 | 1,123 | 1,487,000 | 1,123 |
| 2001-02-22 | 1,106 | 1,119 | 1,090 | 1,102 | 2,749,000 | 1,102 |
| 2001-02-21 | 1,097 | 1,107 | 1,089 | 1,106 | 1,571,000 | 1,106 |
| 2001-02-20 | 1,087 | 1,090 | 1,074 | 1,089 | 1,449,000 | 1,089 |
| 2001-02-19 | 1,080 | 1,095 | 1,067 | 1,082 | 1,868,000 | 1,082 |
| 2001-02-16 | 1,082 | 1,091 | 1,066 | 1,080 | 2,166,000 | 1,080 |
| 2001-02-15 | 1,058 | 1,078 | 1,056 | 1,076 | 1,810,000 | 1,076 |
| 2001-02-14 | 1,058 | 1,058 | 1,035 | 1,049 | 2,566,000 | 1,049 |
| 2001-02-13 | 1,080 | 1,105 | 1,053 | 1,059 | 3,752,000 | 1,059 |
| 2001-02-09 | 1,056 | 1,075 | 1,054 | 1,066 | 3,317,000 | 1,066 |
| 2001-02-08 | 1,085 | 1,089 | 1,063 | 1,065 | 2,631,000 | 1,065 |
| 2001-02-07 | 1,070 | 1,090 | 1,068 | 1,085 | 1,341,000 | 1,085 |
| 2001-02-06 | 1,071 | 1,080 | 1,065 | 1,066 | 1,166,000 | 1,066 |
| 2001-02-05 | 1,079 | 1,079 | 1,072 | 1,074 | 927,000 | 1,074 |
| 2001-02-02 | 1,077 | 1,088 | 1,069 | 1,070 | 1,282,000 | 1,070 |
| 2001-02-01 | 1,074 | 1,089 | 1,066 | 1,089 | 1,103,000 | 1,089 |
| 2001-01-31 | 1,082 | 1,082 | 1,069 | 1,074 | 1,762,000 | 1,074 |
| 2001-01-30 | 1,088 | 1,092 | 1,056 | 1,068 | 2,500,000 | 1,068 |
| 2001-01-29 | 1,076 | 1,105 | 1,076 | 1,093 | 1,430,000 | 1,093 |
| 2001-01-26 | 1,089 | 1,093 | 1,073 | 1,089 | 1,199,000 | 1,089 |
| 2001-01-25 | 1,076 | 1,093 | 1,075 | 1,093 | 1,094,000 | 1,093 |
| 2001-01-24 | 1,065 | 1,080 | 1,057 | 1,064 | 2,125,000 | 1,064 |
| 2001-01-23 | 1,062 | 1,078 | 1,061 | 1,066 | 1,589,000 | 1,066 |
| 2001-01-22 | 1,099 | 1,099 | 1,067 | 1,073 | 1,317,000 | 1,073 |
| 2001-01-19 | 1,112 | 1,112 | 1,075 | 1,075 | 1,858,000 | 1,075 |
| 2001-01-18 | 1,100 | 1,100 | 1,079 | 1,092 | 2,347,000 | 1,092 |
| 2001-01-17 | 1,090 | 1,099 | 1,073 | 1,081 | 1,266,000 | 1,081 |
| 2001-01-16 | 1,086 | 1,091 | 1,062 | 1,091 | 1,652,000 | 1,091 |
| 2001-01-15 | 1,067 | 1,100 | 1,067 | 1,081 | 2,145,000 | 1,081 |
| 2001-01-12 | 1,110 | 1,117 | 1,079 | 1,086 | 6,257,000 | 1,086 |
| 2001-01-11 | 1,152 | 1,155 | 1,121 | 1,138 | 2,415,000 | 1,138 |
| 2001-01-10 | 1,173 | 1,173 | 1,149 | 1,158 | 2,270,000 | 1,158 |
| 2001-01-09 | 1,173 | 1,190 | 1,172 | 1,187 | 2,388,000 | 1,187 |
| 2001-01-05 | 1,200 | 1,209 | 1,180 | 1,203 | 1,133,000 | 1,203 |
| 2001-01-04 | 1,221 | 1,222 | 1,185 | 1,188 | 1,533,000 | 1,188 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
