9301 三菱倉庫(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 | 918 | 938 | 915 | 928 | 197,000 | 1,856 |
| 2001-12-27 | 896 | 938 | 895 | 938 | 212,000 | 1,876 |
| 2001-12-26 | 902 | 914 | 902 | 906 | 160,000 | 1,812 |
| 2001-12-25 | 912 | 917 | 894 | 905 | 159,000 | 1,810 |
| 2001-12-21 | 888 | 915 | 882 | 909 | 645,000 | 1,818 |
| 2001-12-20 | 911 | 911 | 887 | 897 | 301,000 | 1,794 |
| 2001-12-19 | 901 | 919 | 892 | 911 | 247,000 | 1,822 |
| 2001-12-18 | 899 | 915 | 890 | 898 | 353,000 | 1,796 |
| 2001-12-17 | 890 | 919 | 875 | 903 | 332,000 | 1,806 |
| 2001-12-14 | 898 | 939 | 882 | 920 | 3,381,000 | 1,840 |
| 2001-12-13 | 902 | 912 | 881 | 888 | 327,000 | 1,776 |
| 2001-12-12 | 889 | 929 | 889 | 922 | 446,000 | 1,844 |
| 2001-12-11 | 912 | 931 | 899 | 899 | 271,000 | 1,798 |
| 2001-12-10 | 963 | 963 | 922 | 922 | 288,000 | 1,844 |
| 2001-12-07 | 944 | 959 | 943 | 943 | 283,000 | 1,886 |
| 2001-12-06 | 957 | 977 | 943 | 943 | 592,000 | 1,886 |
| 2001-12-05 | 966 | 968 | 952 | 961 | 286,000 | 1,922 |
| 2001-12-04 | 955 | 975 | 955 | 956 | 248,000 | 1,912 |
| 2001-12-03 | 1,012 | 1,012 | 950 | 951 | 628,000 | 1,902 |
| 2001-11-30 | 1,000 | 1,013 | 991 | 1,012 | 400,000 | 2,024 |
| 2001-11-29 | 995 | 1,020 | 995 | 1,020 | 207,000 | 2,040 |
| 2001-11-28 | 1,010 | 1,019 | 986 | 986 | 379,000 | 1,972 |
| 2001-11-27 | 1,025 | 1,030 | 991 | 991 | 503,000 | 1,982 |
| 2001-11-26 | 1,005 | 1,049 | 1,005 | 1,049 | 384,000 | 2,098 |
| 2001-11-22 | 1,011 | 1,030 | 994 | 1,025 | 276,000 | 2,050 |
| 2001-11-21 | 1,009 | 1,043 | 1,008 | 1,041 | 506,000 | 2,082 |
| 2001-11-20 | 993 | 1,000 | 975 | 999 | 385,000 | 1,998 |
| 2001-11-19 | 949 | 991 | 938 | 987 | 303,000 | 1,974 |
| 2001-11-16 | 960 | 1,010 | 945 | 959 | 662,000 | 1,918 |
| 2001-11-15 | 978 | 990 | 966 | 990 | 438,000 | 1,980 |
| 2001-11-14 | 1,011 | 1,016 | 981 | 991 | 427,000 | 1,982 |
| 2001-11-13 | 1,017 | 1,028 | 1,002 | 1,010 | 315,000 | 2,020 |
| 2001-11-12 | 1,051 | 1,051 | 1,016 | 1,016 | 227,000 | 2,032 |
| 2001-11-09 | 1,070 | 1,070 | 1,031 | 1,031 | 625,000 | 2,062 |
| 2001-11-08 | 1,063 | 1,075 | 1,053 | 1,075 | 177,000 | 2,150 |
| 2001-11-07 | 1,097 | 1,098 | 1,063 | 1,063 | 233,000 | 2,126 |
| 2001-11-06 | 1,077 | 1,099 | 1,077 | 1,099 | 198,000 | 2,198 |
| 2001-11-05 | 1,079 | 1,080 | 1,069 | 1,074 | 145,000 | 2,148 |
| 2001-11-02 | 1,113 | 1,114 | 1,075 | 1,078 | 369,000 | 2,156 |
| 2001-11-01 | 1,102 | 1,110 | 1,090 | 1,093 | 322,000 | 2,186 |
| 2001-10-31 | 1,089 | 1,110 | 1,089 | 1,100 | 358,000 | 2,200 |
| 2001-10-30 | 1,064 | 1,092 | 1,064 | 1,090 | 274,000 | 2,180 |
| 2001-10-29 | 1,094 | 1,094 | 1,065 | 1,079 | 362,000 | 2,158 |
| 2001-10-26 | 1,091 | 1,091 | 1,070 | 1,074 | 344,000 | 2,148 |
| 2001-10-25 | 1,050 | 1,082 | 1,048 | 1,070 | 320,000 | 2,140 |
| 2001-10-24 | 1,054 | 1,080 | 1,041 | 1,050 | 250,000 | 2,100 |
| 2001-10-23 | 1,048 | 1,056 | 1,037 | 1,056 | 209,000 | 2,112 |
| 2001-10-22 | 1,023 | 1,048 | 1,023 | 1,037 | 138,000 | 2,074 |
| 2001-10-19 | 1,018 | 1,059 | 1,018 | 1,043 | 253,000 | 2,086 |
| 2001-10-18 | 1,052 | 1,055 | 1,011 | 1,017 | 598,000 | 2,034 |
| 2001-10-17 | 1,079 | 1,089 | 1,051 | 1,063 | 432,000 | 2,126 |
| 2001-10-16 | 1,075 | 1,104 | 1,072 | 1,099 | 248,000 | 2,198 |
| 2001-10-15 | 1,061 | 1,093 | 1,061 | 1,065 | 290,000 | 2,130 |
| 2001-10-12 | 1,100 | 1,109 | 1,051 | 1,062 | 1,262,000 | 2,124 |
| 2001-10-11 | 1,081 | 1,099 | 1,066 | 1,099 | 235,000 | 2,198 |
| 2001-10-10 | 1,062 | 1,090 | 1,056 | 1,082 | 375,000 | 2,164 |
| 2001-10-09 | 1,103 | 1,110 | 1,071 | 1,076 | 410,000 | 2,152 |
| 2001-10-05 | 1,130 | 1,150 | 1,111 | 1,130 | 325,000 | 2,260 |
| 2001-10-04 | 1,108 | 1,151 | 1,108 | 1,150 | 236,000 | 2,300 |
| 2001-10-03 | 1,148 | 1,148 | 1,096 | 1,104 | 380,000 | 2,208 |
| 2001-10-02 | 1,093 | 1,149 | 1,093 | 1,136 | 410,000 | 2,272 |
| 2001-10-01 | 1,098 | 1,140 | 1,063 | 1,133 | 614,000 | 2,266 |
| 2001-09-28 | 1,091 | 1,171 | 1,091 | 1,118 | 566,000 | 2,236 |
| 2001-09-27 | 1,039 | 1,069 | 1,039 | 1,069 | 300,000 | 2,138 |
| 2001-09-26 | 1,042 | 1,082 | 1,040 | 1,065 | 377,000 | 2,130 |
| 2001-09-25 | 1,025 | 1,050 | 1,015 | 1,022 | 561,000 | 2,044 |
| 2001-09-21 | 1,000 | 1,023 | 994 | 1,001 | 723,000 | 2,002 |
| 2001-09-20 | 1,030 | 1,042 | 1,013 | 1,016 | 505,000 | 2,032 |
| 2001-09-19 | 1,012 | 1,058 | 1,012 | 1,032 | 532,000 | 2,064 |
| 2001-09-18 | 1,042 | 1,072 | 1,011 | 1,011 | 503,000 | 2,022 |
| 2001-09-17 | 1,017 | 1,020 | 985 | 1,002 | 489,000 | 2,004 |
| 2001-09-14 | 1,052 | 1,072 | 1,017 | 1,040 | 1,791,000 | 2,080 |
| 2001-09-13 | 1,070 | 1,104 | 1,020 | 1,072 | 551,000 | 2,144 |
| 2001-09-12 | 1,051 | 1,070 | 1,018 | 1,041 | 333,000 | 2,082 |
| 2001-09-11 | 1,127 | 1,140 | 1,100 | 1,102 | 492,000 | 2,204 |
| 2001-09-10 | 1,180 | 1,180 | 1,127 | 1,127 | 451,000 | 2,254 |
| 2001-09-07 | 1,200 | 1,200 | 1,145 | 1,160 | 642,000 | 2,320 |
| 2001-09-06 | 1,191 | 1,219 | 1,170 | 1,205 | 840,000 | 2,410 |
| 2001-09-05 | 1,220 | 1,220 | 1,142 | 1,151 | 760,000 | 2,302 |
| 2001-09-04 | 1,194 | 1,214 | 1,164 | 1,211 | 536,000 | 2,422 |
| 2001-09-03 | 1,220 | 1,239 | 1,214 | 1,214 | 622,000 | 2,428 |
| 2001-08-31 | 1,155 | 1,233 | 1,130 | 1,214 | 792,000 | 2,428 |
| 2001-08-30 | 1,216 | 1,230 | 1,155 | 1,161 | 665,000 | 2,322 |
| 2001-08-29 | 1,270 | 1,283 | 1,225 | 1,231 | 274,000 | 2,462 |
| 2001-08-28 | 1,296 | 1,325 | 1,283 | 1,283 | 436,000 | 2,566 |
| 2001-08-27 | 1,313 | 1,330 | 1,310 | 1,316 | 460,000 | 2,632 |
| 2001-08-24 | 1,315 | 1,320 | 1,286 | 1,293 | 560,000 | 2,586 |
| 2001-08-23 | 1,299 | 1,344 | 1,280 | 1,285 | 999,000 | 2,570 |
| 2001-08-22 | 1,254 | 1,288 | 1,239 | 1,286 | 542,000 | 2,572 |
| 2001-08-21 | 1,235 | 1,256 | 1,226 | 1,240 | 523,000 | 2,480 |
| 2001-08-20 | 1,270 | 1,270 | 1,242 | 1,248 | 470,000 | 2,496 |
| 2001-08-17 | 1,242 | 1,293 | 1,232 | 1,279 | 1,030,000 | 2,558 |
| 2001-08-16 | 1,202 | 1,228 | 1,201 | 1,222 | 1,003,000 | 2,444 |
| 2001-08-15 | 1,228 | 1,228 | 1,194 | 1,216 | 337,000 | 2,432 |
| 2001-08-14 | 1,178 | 1,248 | 1,169 | 1,228 | 755,000 | 2,456 |
| 2001-08-13 | 1,180 | 1,180 | 1,143 | 1,158 | 330,000 | 2,316 |
| 2001-08-10 | 1,189 | 1,210 | 1,178 | 1,200 | 966,000 | 2,400 |
| 2001-08-09 | 1,170 | 1,198 | 1,166 | 1,169 | 471,000 | 2,338 |
| 2001-08-08 | 1,180 | 1,185 | 1,151 | 1,170 | 313,000 | 2,340 |
| 2001-08-07 | 1,168 | 1,193 | 1,161 | 1,185 | 390,000 | 2,370 |
| 2001-08-06 | 1,157 | 1,172 | 1,151 | 1,169 | 363,000 | 2,338 |
| 2001-08-03 | 1,180 | 1,180 | 1,137 | 1,157 | 283,000 | 2,314 |
| 2001-08-02 | 1,150 | 1,189 | 1,150 | 1,180 | 573,000 | 2,360 |
| 2001-08-01 | 1,146 | 1,146 | 1,115 | 1,137 | 427,000 | 2,274 |
| 2001-07-31 | 1,104 | 1,136 | 1,099 | 1,126 | 478,000 | 2,252 |
| 2001-07-30 | 1,141 | 1,141 | 1,099 | 1,104 | 199,000 | 2,208 |
| 2001-07-27 | 1,115 | 1,140 | 1,111 | 1,121 | 239,000 | 2,242 |
| 2001-07-26 | 1,104 | 1,131 | 1,102 | 1,130 | 290,000 | 2,260 |
| 2001-07-25 | 1,115 | 1,122 | 1,100 | 1,103 | 737,000 | 2,206 |
| 2001-07-24 | 1,137 | 1,142 | 1,121 | 1,142 | 450,000 | 2,284 |
| 2001-07-23 | 1,142 | 1,150 | 1,101 | 1,137 | 480,000 | 2,274 |
| 2001-07-19 | 1,166 | 1,172 | 1,160 | 1,162 | 218,000 | 2,324 |
| 2001-07-18 | 1,199 | 1,199 | 1,165 | 1,170 | 308,000 | 2,340 |
| 2001-07-17 | 1,218 | 1,225 | 1,210 | 1,219 | 299,000 | 2,438 |
| 2001-07-16 | 1,195 | 1,250 | 1,186 | 1,222 | 940,000 | 2,444 |
| 2001-07-13 | 1,199 | 1,200 | 1,182 | 1,192 | 1,032,000 | 2,384 |
| 2001-07-12 | 1,190 | 1,200 | 1,170 | 1,199 | 517,000 | 2,398 |
| 2001-07-11 | 1,176 | 1,182 | 1,168 | 1,170 | 336,000 | 2,340 |
| 2001-07-10 | 1,168 | 1,185 | 1,157 | 1,176 | 625,000 | 2,352 |
| 2001-07-09 | 1,138 | 1,166 | 1,137 | 1,166 | 408,000 | 2,332 |
| 2001-07-06 | 1,159 | 1,165 | 1,150 | 1,158 | 503,000 | 2,316 |
| 2001-07-05 | 1,127 | 1,169 | 1,107 | 1,159 | 442,000 | 2,318 |
| 2001-07-04 | 1,136 | 1,138 | 1,102 | 1,126 | 322,000 | 2,252 |
| 2001-07-03 | 1,138 | 1,149 | 1,124 | 1,137 | 447,000 | 2,274 |
| 2001-07-02 | 1,136 | 1,140 | 1,116 | 1,117 | 310,000 | 2,234 |
| 2001-06-29 | 1,128 | 1,136 | 1,096 | 1,136 | 302,000 | 2,272 |
| 2001-06-28 | 1,120 | 1,136 | 1,101 | 1,115 | 300,000 | 2,230 |
| 2001-06-27 | 1,133 | 1,134 | 1,130 | 1,130 | 178,000 | 2,260 |
| 2001-06-26 | 1,106 | 1,135 | 1,106 | 1,135 | 295,000 | 2,270 |
| 2001-06-25 | 1,123 | 1,127 | 1,098 | 1,112 | 266,000 | 2,224 |
| 2001-06-22 | 1,121 | 1,129 | 1,086 | 1,106 | 387,000 | 2,212 |
| 2001-06-21 | 1,081 | 1,135 | 1,055 | 1,121 | 762,000 | 2,242 |
| 2001-06-20 | 1,084 | 1,087 | 1,055 | 1,061 | 518,000 | 2,122 |
| 2001-06-19 | 1,108 | 1,129 | 1,050 | 1,064 | 664,000 | 2,128 |
| 2001-06-18 | 1,092 | 1,130 | 1,089 | 1,117 | 392,000 | 2,234 |
| 2001-06-15 | 1,088 | 1,098 | 1,051 | 1,090 | 357,000 | 2,180 |
| 2001-06-14 | 1,085 | 1,095 | 1,068 | 1,073 | 377,000 | 2,146 |
| 2001-06-13 | 1,078 | 1,100 | 1,050 | 1,086 | 681,000 | 2,172 |
| 2001-06-12 | 1,088 | 1,088 | 1,038 | 1,063 | 634,000 | 2,126 |
| 2001-06-11 | 1,077 | 1,097 | 1,069 | 1,077 | 715,000 | 2,154 |
| 2001-06-08 | 1,022 | 1,067 | 1,005 | 1,050 | 2,575,000 | 2,100 |
| 2001-06-07 | 1,009 | 1,011 | 977 | 992 | 363,000 | 1,984 |
| 2001-06-06 | 1,001 | 1,012 | 990 | 1,009 | 282,000 | 2,018 |
| 2001-06-05 | 976 | 993 | 971 | 991 | 377,000 | 1,982 |
| 2001-06-04 | 976 | 993 | 961 | 992 | 135,000 | 1,984 |
| 2001-06-01 | 1,009 | 1,010 | 960 | 969 | 597,000 | 1,938 |
| 2001-05-31 | 1,011 | 1,018 | 995 | 999 | 497,000 | 1,998 |
| 2001-05-30 | 1,012 | 1,022 | 1,006 | 1,010 | 275,000 | 2,020 |
| 2001-05-29 | 1,011 | 1,024 | 1,011 | 1,014 | 263,000 | 2,028 |
| 2001-05-28 | 1,049 | 1,049 | 1,015 | 1,031 | 163,000 | 2,062 |
| 2001-05-25 | 1,051 | 1,064 | 1,031 | 1,034 | 235,000 | 2,068 |
| 2001-05-24 | 1,052 | 1,060 | 1,045 | 1,046 | 298,000 | 2,092 |
| 2001-05-23 | 1,060 | 1,087 | 1,050 | 1,087 | 285,000 | 2,174 |
| 2001-05-22 | 1,080 | 1,080 | 1,046 | 1,053 | 151,000 | 2,106 |
| 2001-05-21 | 1,038 | 1,084 | 1,037 | 1,072 | 195,000 | 2,144 |
| 2001-05-18 | 1,055 | 1,068 | 1,033 | 1,033 | 329,000 | 2,066 |
| 2001-05-17 | 1,085 | 1,085 | 1,046 | 1,058 | 298,000 | 2,116 |
| 2001-05-16 | 1,051 | 1,067 | 1,036 | 1,045 | 408,000 | 2,090 |
| 2001-05-15 | 1,045 | 1,087 | 1,030 | 1,071 | 298,000 | 2,142 |
| 2001-05-14 | 1,087 | 1,087 | 1,030 | 1,039 | 266,000 | 2,078 |
| 2001-05-11 | 1,088 | 1,099 | 1,066 | 1,067 | 503,000 | 2,134 |
| 2001-05-10 | 1,065 | 1,123 | 1,064 | 1,088 | 195,000 | 2,176 |
| 2001-05-09 | 1,105 | 1,106 | 1,060 | 1,065 | 394,000 | 2,130 |
| 2001-05-08 | 1,125 | 1,144 | 1,094 | 1,122 | 312,000 | 2,244 |
| 2001-05-07 | 1,120 | 1,146 | 1,103 | 1,121 | 423,000 | 2,242 |
| 2001-05-02 | 1,178 | 1,178 | 1,121 | 1,129 | 500,000 | 2,258 |
| 2001-05-01 | 1,179 | 1,180 | 1,165 | 1,180 | 273,000 | 2,360 |
| 2001-04-27 | 1,172 | 1,180 | 1,146 | 1,169 | 325,000 | 2,338 |
| 2001-04-26 | 1,140 | 1,180 | 1,126 | 1,169 | 865,000 | 2,338 |
| 2001-04-25 | 1,109 | 1,138 | 1,093 | 1,129 | 418,000 | 2,258 |
| 2001-04-24 | 1,100 | 1,100 | 1,078 | 1,093 | 262,000 | 2,186 |
| 2001-04-23 | 1,132 | 1,149 | 1,092 | 1,092 | 412,000 | 2,184 |
| 2001-04-20 | 1,129 | 1,149 | 1,127 | 1,132 | 415,000 | 2,264 |
| 2001-04-19 | 1,100 | 1,144 | 1,100 | 1,109 | 601,000 | 2,218 |
| 2001-04-18 | 1,071 | 1,110 | 1,071 | 1,094 | 763,000 | 2,188 |
| 2001-04-17 | 1,088 | 1,088 | 1,051 | 1,067 | 363,000 | 2,134 |
| 2001-04-16 | 1,089 | 1,092 | 1,070 | 1,082 | 207,000 | 2,164 |
| 2001-04-13 | 1,088 | 1,095 | 1,074 | 1,084 | 983,000 | 2,168 |
| 2001-04-12 | 1,062 | 1,099 | 1,061 | 1,079 | 357,000 | 2,158 |
| 2001-04-11 | 1,057 | 1,089 | 1,045 | 1,080 | 620,000 | 2,160 |
| 2001-04-10 | 1,034 | 1,060 | 1,010 | 1,017 | 293,000 | 2,034 |
| 2001-04-09 | 1,076 | 1,076 | 1,014 | 1,014 | 475,000 | 2,028 |
| 2001-04-06 | 1,051 | 1,071 | 1,043 | 1,071 | 419,000 | 2,142 |
| 2001-04-05 | 1,021 | 1,084 | 1,021 | 1,071 | 605,000 | 2,142 |
| 2001-04-04 | 990 | 1,019 | 984 | 1,019 | 332,000 | 2,038 |
| 2001-04-03 | 968 | 1,020 | 965 | 990 | 442,000 | 1,980 |
| 2001-04-02 | 972 | 972 | 938 | 938 | 362,000 | 1,876 |
| 2001-03-30 | 986 | 1,010 | 950 | 972 | 319,000 | 1,944 |
| 2001-03-29 | 1,014 | 1,019 | 989 | 993 | 309,000 | 1,986 |
| 2001-03-28 | 1,007 | 1,010 | 995 | 1,000 | 197,000 | 2,000 |
| 2001-03-27 | 1,004 | 1,025 | 984 | 997 | 426,000 | 1,994 |
| 2001-03-26 | 951 | 998 | 935 | 998 | 248,000 | 1,996 |
| 2001-03-23 | 970 | 985 | 950 | 950 | 351,000 | 1,900 |
| 2001-03-22 | 980 | 995 | 946 | 978 | 485,000 | 1,956 |
| 2001-03-21 | 906 | 985 | 895 | 980 | 513,000 | 1,960 |
| 2001-03-19 | 905 | 980 | 890 | 899 | 591,000 | 1,798 |
| 2001-03-16 | 901 | 926 | 896 | 904 | 367,000 | 1,808 |
| 2001-03-15 | 865 | 921 | 865 | 921 | 376,000 | 1,842 |
| 2001-03-14 | 878 | 885 | 865 | 869 | 288,000 | 1,738 |
| 2001-03-13 | 904 | 908 | 850 | 870 | 419,000 | 1,740 |
| 2001-03-12 | 948 | 948 | 910 | 911 | 394,000 | 1,822 |
| 2001-03-09 | 905 | 960 | 905 | 949 | 1,895,000 | 1,898 |
| 2001-03-08 | 907 | 922 | 902 | 910 | 347,000 | 1,820 |
| 2001-03-07 | 955 | 955 | 905 | 923 | 294,000 | 1,846 |
| 2001-03-06 | 908 | 955 | 900 | 955 | 333,000 | 1,910 |
| 2001-03-05 | 915 | 916 | 879 | 897 | 763,000 | 1,794 |
| 2001-03-02 | 969 | 985 | 920 | 923 | 570,000 | 1,846 |
| 2001-03-01 | 1,009 | 1,017 | 972 | 979 | 435,000 | 1,958 |
| 2001-02-28 | 995 | 1,010 | 994 | 1,005 | 337,000 | 2,010 |
| 2001-02-27 | 993 | 999 | 987 | 995 | 275,000 | 1,990 |
| 2001-02-26 | 982 | 999 | 982 | 985 | 267,000 | 1,970 |
| 2001-02-23 | 983 | 999 | 983 | 992 | 193,000 | 1,984 |
| 2001-02-22 | 993 | 999 | 982 | 993 | 175,000 | 1,986 |
| 2001-02-21 | 999 | 999 | 991 | 995 | 217,000 | 1,990 |
| 2001-02-20 | 993 | 1,000 | 986 | 998 | 171,000 | 1,996 |
| 2001-02-19 | 976 | 994 | 974 | 980 | 142,000 | 1,960 |
| 2001-02-16 | 1,000 | 1,000 | 971 | 976 | 188,000 | 1,952 |
| 2001-02-15 | 999 | 1,009 | 993 | 1,000 | 264,000 | 2,000 |
| 2001-02-14 | 959 | 1,005 | 959 | 991 | 457,000 | 1,982 |
| 2001-02-13 | 975 | 975 | 960 | 969 | 177,000 | 1,938 |
| 2001-02-09 | 924 | 975 | 919 | 965 | 830,000 | 1,930 |
| 2001-02-08 | 919 | 919 | 889 | 914 | 208,000 | 1,828 |
| 2001-02-07 | 915 | 917 | 904 | 915 | 102,000 | 1,830 |
| 2001-02-06 | 891 | 918 | 891 | 901 | 178,000 | 1,802 |
| 2001-02-05 | 924 | 924 | 880 | 881 | 140,000 | 1,762 |
| 2001-02-02 | 912 | 920 | 910 | 917 | 164,000 | 1,834 |
| 2001-02-01 | 908 | 917 | 892 | 904 | 205,000 | 1,808 |
| 2001-01-31 | 891 | 900 | 878 | 888 | 146,000 | 1,776 |
| 2001-01-30 | 889 | 900 | 875 | 876 | 268,000 | 1,752 |
| 2001-01-29 | 897 | 915 | 886 | 894 | 271,000 | 1,788 |
| 2001-01-26 | 897 | 905 | 889 | 889 | 194,000 | 1,778 |
| 2001-01-25 | 910 | 910 | 890 | 897 | 128,000 | 1,794 |
| 2001-01-24 | 915 | 915 | 895 | 900 | 125,000 | 1,800 |
| 2001-01-23 | 910 | 934 | 900 | 905 | 268,000 | 1,810 |
| 2001-01-22 | 894 | 900 | 883 | 900 | 162,000 | 1,800 |
| 2001-01-19 | 939 | 939 | 895 | 895 | 241,000 | 1,790 |
| 2001-01-18 | 893 | 926 | 893 | 910 | 215,000 | 1,820 |
| 2001-01-17 | 941 | 941 | 900 | 903 | 242,000 | 1,806 |
| 2001-01-16 | 924 | 930 | 910 | 921 | 344,000 | 1,842 |
| 2001-01-15 | 951 | 951 | 922 | 924 | 277,000 | 1,848 |
| 2001-01-12 | 931 | 957 | 929 | 943 | 686,000 | 1,886 |
| 2001-01-11 | 948 | 949 | 926 | 926 | 216,000 | 1,852 |
| 2001-01-10 | 977 | 977 | 945 | 948 | 174,000 | 1,896 |
| 2001-01-09 | 975 | 976 | 956 | 966 | 135,000 | 1,932 |
| 2001-01-05 | 978 | 1,029 | 955 | 975 | 369,000 | 1,950 |
| 2001-01-04 | 1,019 | 1,019 | 941 | 950 | 275,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
