9432 日本電信電話(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 | 418,000 | 428,000 | 417,000 | 427,000 | 10,810 | 42.70 |
| 2001-12-27 | 403,000 | 411,000 | 402,000 | 410,000 | 15,469 | 41 |
| 2001-12-26 | 408,000 | 410,000 | 399,000 | 405,000 | 18,602 | 40.50 |
| 2001-12-25 | 423,000 | 424,000 | 407,000 | 413,000 | 21,177 | 41.30 |
| 2001-12-21 | 425,000 | 425,000 | 412,000 | 420,000 | 35,177 | 42 |
| 2001-12-20 | 418,000 | 435,000 | 412,000 | 435,000 | 48,600 | 43.50 |
| 2001-12-19 | 400,000 | 406,000 | 394,000 | 403,000 | 38,564 | 40.30 |
| 2001-12-18 | 405,000 | 410,000 | 383,000 | 390,000 | 60,078 | 39 |
| 2001-12-17 | 414,000 | 421,000 | 408,000 | 410,000 | 26,551 | 41 |
| 2001-12-14 | 415,000 | 429,000 | 400,000 | 429,000 | 60,886 | 42.90 |
| 2001-12-13 | 441,000 | 446,000 | 416,000 | 425,000 | 44,246 | 42.50 |
| 2001-12-12 | 436,000 | 441,000 | 427,000 | 441,000 | 39,507 | 44.10 |
| 2001-12-11 | 450,000 | 452,000 | 439,000 | 441,000 | 36,871 | 44.10 |
| 2001-12-10 | 469,000 | 470,000 | 446,000 | 455,000 | 35,168 | 45.50 |
| 2001-12-07 | 476,000 | 482,000 | 469,000 | 469,000 | 14,950 | 46.90 |
| 2001-12-06 | 482,000 | 494,000 | 478,000 | 479,000 | 33,137 | 47.90 |
| 2001-12-05 | 474,000 | 478,000 | 465,000 | 472,000 | 31,789 | 47.20 |
| 2001-12-04 | 473,000 | 476,000 | 457,000 | 465,000 | 43,664 | 46.50 |
| 2001-12-03 | 490,000 | 496,000 | 476,000 | 481,000 | 35,225 | 48.10 |
| 2001-11-30 | 502,000 | 511,000 | 498,000 | 510,000 | 60,900 | 51 |
| 2001-11-29 | 486,000 | 512,000 | 480,000 | 512,000 | 37,588 | 51.20 |
| 2001-11-28 | 495,000 | 504,000 | 489,000 | 491,000 | 25,223 | 49.10 |
| 2001-11-27 | 505,000 | 512,000 | 501,000 | 502,000 | 23,775 | 50.20 |
| 2001-11-26 | 485,000 | 510,000 | 485,000 | 505,000 | 32,172 | 50.50 |
| 2001-11-22 | 476,000 | 493,000 | 476,000 | 489,000 | 25,845 | 48.90 |
| 2001-11-21 | 494,000 | 498,000 | 483,000 | 486,000 | 30,438 | 48.60 |
| 2001-11-20 | 510,000 | 516,000 | 500,000 | 504,000 | 28,343 | 50.40 |
| 2001-11-19 | 502,000 | 522,000 | 501,000 | 506,000 | 28,607 | 50.60 |
| 2001-11-16 | 500,000 | 514,000 | 495,000 | 502,000 | 30,594 | 50.20 |
| 2001-11-15 | 478,000 | 501,000 | 477,000 | 501,000 | 29,905 | 50.10 |
| 2001-11-14 | 475,000 | 486,000 | 470,000 | 470,000 | 25,335 | 47 |
| 2001-11-13 | 465,000 | 472,000 | 460,000 | 470,000 | 27,573 | 47 |
| 2001-11-12 | 481,000 | 483,000 | 471,000 | 473,000 | 18,504 | 47.30 |
| 2001-11-09 | 490,000 | 494,000 | 481,000 | 485,000 | 27,236 | 48.50 |
| 2001-11-08 | 498,000 | 498,000 | 487,000 | 495,000 | 20,618 | 49.50 |
| 2001-11-07 | 515,000 | 518,000 | 495,000 | 495,000 | 25,540 | 49.50 |
| 2001-11-06 | 508,000 | 522,000 | 494,000 | 522,000 | 42,825 | 52.20 |
| 2001-11-05 | 510,000 | 515,000 | 500,000 | 507,000 | 20,208 | 50.70 |
| 2001-11-02 | 524,000 | 532,000 | 504,000 | 508,000 | 14,093 | 50.80 |
| 2001-11-01 | 516,000 | 527,000 | 511,000 | 515,000 | 16,263 | 51.50 |
| 2001-10-31 | 500,000 | 520,000 | 498,000 | 504,000 | 25,647 | 50.40 |
| 2001-10-30 | 523,000 | 526,000 | 503,000 | 507,000 | 36,549 | 50.70 |
| 2001-10-29 | 533,000 | 540,000 | 517,000 | 518,000 | 26,384 | 51.80 |
| 2001-10-26 | 552,000 | 558,000 | 549,000 | 553,000 | 23,093 | 55.30 |
| 2001-10-25 | 555,000 | 573,000 | 553,000 | 572,000 | 26,124 | 57.20 |
| 2001-10-24 | 529,000 | 554,000 | 527,000 | 547,000 | 27,665 | 54.70 |
| 2001-10-23 | 529,000 | 535,000 | 516,000 | 530,000 | 19,517 | 53 |
| 2001-10-22 | 517,000 | 525,000 | 514,000 | 520,000 | 11,322 | 52 |
| 2001-10-19 | 503,000 | 520,000 | 499,000 | 513,000 | 23,665 | 51.30 |
| 2001-10-18 | 517,000 | 520,000 | 503,000 | 508,000 | 21,167 | 50.80 |
| 2001-10-17 | 520,000 | 532,000 | 515,000 | 525,000 | 20,264 | 52.50 |
| 2001-10-16 | 518,000 | 527,000 | 515,000 | 515,000 | 19,910 | 51.50 |
| 2001-10-15 | 530,000 | 536,000 | 525,000 | 530,000 | 13,609 | 53 |
| 2001-10-12 | 528,000 | 552,000 | 524,000 | 540,000 | 52,648 | 54 |
| 2001-10-11 | 515,000 | 538,000 | 511,000 | 537,000 | 37,197 | 53.70 |
| 2001-10-10 | 535,000 | 539,000 | 510,000 | 517,000 | 33,416 | 51.70 |
| 2001-10-09 | 577,000 | 580,000 | 553,000 | 555,000 | 18,146 | 55.50 |
| 2001-10-05 | 580,000 | 597,000 | 574,000 | 587,000 | 15,931 | 58.70 |
| 2001-10-04 | 590,000 | 600,000 | 583,000 | 595,000 | 22,968 | 59.50 |
| 2001-10-03 | 599,000 | 600,000 | 564,000 | 570,000 | 25,361 | 57 |
| 2001-10-02 | 557,000 | 592,000 | 555,000 | 592,000 | 31,634 | 59.20 |
| 2001-10-01 | 560,000 | 560,000 | 544,000 | 555,000 | 22,643 | 55.50 |
| 2001-09-28 | 550,000 | 562,000 | 550,000 | 556,000 | 23,728 | 55.60 |
| 2001-09-27 | 532,000 | 550,000 | 532,000 | 548,000 | 16,100 | 54.80 |
| 2001-09-26 | 539,000 | 542,000 | 529,000 | 530,000 | 11,322 | 53 |
| 2001-09-25 | 558,000 | 558,000 | 525,000 | 539,000 | 17,945 | 53.90 |
| 2001-09-21 | 523,000 | 538,000 | 517,000 | 520,000 | 16,870 | 52 |
| 2001-09-20 | 530,000 | 552,000 | 522,000 | 541,000 | 22,175 | 54.10 |
| 2001-09-19 | 540,000 | 555,000 | 535,000 | 540,000 | 30,041 | 54 |
| 2001-09-18 | 520,000 | 539,000 | 516,000 | 520,000 | 31,488 | 52 |
| 2001-09-17 | 485,000 | 510,000 | 476,000 | 500,000 | 29,665 | 50 |
| 2001-09-14 | 495,000 | 505,000 | 494,000 | 505,000 | 16,013 | 50.50 |
| 2001-09-13 | 466,000 | 481,000 | 458,000 | 480,000 | 22,025 | 48 |
| 2001-09-12 | 456,000 | 463,000 | 456,000 | 456,000 | 16,464 | 45.60 |
| 2001-09-11 | 488,000 | 490,000 | 475,000 | 481,000 | 32,672 | 48.10 |
| 2001-09-10 | 495,000 | 501,000 | 485,000 | 486,000 | 26,178 | 48.60 |
| 2001-09-07 | 501,000 | 506,000 | 495,000 | 505,000 | 28,152 | 50.50 |
| 2001-09-06 | 519,000 | 532,000 | 501,000 | 514,000 | 25,414 | 51.40 |
| 2001-09-05 | 525,000 | 529,000 | 510,000 | 529,000 | 17,191 | 52.90 |
| 2001-09-04 | 520,000 | 535,000 | 504,000 | 532,000 | 27,203 | 53.20 |
| 2001-09-03 | 550,000 | 550,000 | 525,000 | 526,000 | 11,099 | 52.60 |
| 2001-08-31 | 523,000 | 551,000 | 521,000 | 540,000 | 16,286 | 54 |
| 2001-08-30 | 539,000 | 544,000 | 527,000 | 535,000 | 20,319 | 53.50 |
| 2001-08-29 | 562,000 | 563,000 | 548,000 | 549,000 | 23,756 | 54.90 |
| 2001-08-28 | 585,000 | 585,000 | 564,000 | 565,000 | 16,396 | 56.50 |
| 2001-08-27 | 573,000 | 586,000 | 566,000 | 579,000 | 15,433 | 57.90 |
| 2001-08-24 | 582,000 | 587,000 | 566,000 | 570,000 | 28,537 | 57 |
| 2001-08-23 | 609,000 | 609,000 | 588,000 | 592,000 | 18,794 | 59.20 |
| 2001-08-22 | 611,000 | 616,000 | 602,000 | 602,000 | 14,102 | 60.20 |
| 2001-08-21 | 605,000 | 610,000 | 600,000 | 601,000 | 14,200 | 60.10 |
| 2001-08-20 | 602,000 | 608,000 | 600,000 | 604,000 | 9,892 | 60.40 |
| 2001-08-17 | 615,000 | 617,000 | 608,000 | 612,000 | 13,503 | 61.20 |
| 2001-08-16 | 623,000 | 629,000 | 617,000 | 628,000 | 8,459 | 62.80 |
| 2001-08-15 | 631,000 | 645,000 | 623,000 | 643,000 | 6,531 | 64.30 |
| 2001-08-14 | 620,000 | 647,000 | 614,000 | 637,000 | 9,826 | 63.70 |
| 2001-08-13 | 616,000 | 626,000 | 610,000 | 617,000 | 9,630 | 61.70 |
| 2001-08-10 | 620,000 | 635,000 | 617,000 | 626,000 | 10,347 | 62.60 |
| 2001-08-09 | 635,000 | 640,000 | 626,000 | 629,000 | 12,596 | 62.90 |
| 2001-08-08 | 669,000 | 670,000 | 651,000 | 655,000 | 10,470 | 65.50 |
| 2001-08-07 | 653,000 | 670,000 | 653,000 | 670,000 | 10,867 | 67 |
| 2001-08-06 | 666,000 | 675,000 | 660,000 | 671,000 | 10,150 | 67.10 |
| 2001-08-03 | 649,000 | 667,000 | 649,000 | 663,000 | 15,202 | 66.30 |
| 2001-08-02 | 668,000 | 673,000 | 659,000 | 659,000 | 15,255 | 65.90 |
| 2001-08-01 | 650,000 | 658,000 | 637,000 | 657,000 | 11,094 | 65.70 |
| 2001-07-31 | 633,000 | 641,000 | 627,000 | 641,000 | 11,337 | 64.10 |
| 2001-07-30 | 644,000 | 644,000 | 620,000 | 623,000 | 11,571 | 62.30 |
| 2001-07-27 | 640,000 | 652,000 | 632,000 | 641,000 | 13,582 | 64.10 |
| 2001-07-26 | 659,000 | 659,000 | 641,000 | 650,000 | 12,036 | 65 |
| 2001-07-25 | 628,000 | 653,000 | 624,000 | 649,000 | 20,440 | 64.90 |
| 2001-07-24 | 620,000 | 632,000 | 607,000 | 619,000 | 21,247 | 61.90 |
| 2001-07-23 | 653,000 | 655,000 | 608,000 | 617,000 | 28,442 | 61.70 |
| 2001-07-19 | 664,000 | 670,000 | 653,000 | 657,000 | 16,894 | 65.70 |
| 2001-07-18 | 700,000 | 700,000 | 670,000 | 674,000 | 17,215 | 67.40 |
| 2001-07-17 | 700,000 | 705,000 | 690,000 | 701,000 | 16,914 | 70.10 |
| 2001-07-16 | 701,000 | 704,000 | 692,000 | 704,000 | 14,446 | 70.40 |
| 2001-07-13 | 700,000 | 702,000 | 683,000 | 695,000 | 15,928 | 69.50 |
| 2001-07-12 | 690,000 | 700,000 | 689,000 | 690,000 | 19,379 | 69 |
| 2001-07-11 | 680,000 | 690,000 | 675,000 | 679,000 | 17,765 | 67.90 |
| 2001-07-10 | 666,000 | 687,000 | 663,000 | 686,000 | 21,301 | 68.60 |
| 2001-07-09 | 668,000 | 668,000 | 650,000 | 656,000 | 12,364 | 65.60 |
| 2001-07-06 | 659,000 | 667,000 | 655,000 | 658,000 | 13,128 | 65.80 |
| 2001-07-05 | 677,000 | 682,000 | 672,000 | 679,000 | 7,062 | 67.90 |
| 2001-07-04 | 690,000 | 691,000 | 667,000 | 677,000 | 13,197 | 67.70 |
| 2001-07-03 | 680,000 | 694,000 | 677,000 | 682,000 | 19,076 | 68.20 |
| 2001-07-02 | 659,000 | 677,000 | 652,000 | 673,000 | 31,149 | 67.30 |
| 2001-06-29 | 658,000 | 668,000 | 650,000 | 650,000 | 27,535 | 65 |
| 2001-06-28 | 648,000 | 652,000 | 625,000 | 628,000 | 28,238 | 62.80 |
| 2001-06-27 | 642,000 | 655,000 | 642,000 | 645,000 | 19,240 | 64.50 |
| 2001-06-26 | 640,000 | 659,000 | 638,000 | 648,000 | 30,138 | 64.80 |
| 2001-06-25 | 667,000 | 669,000 | 639,000 | 648,000 | 39,235 | 64.80 |
| 2001-06-22 | 678,000 | 695,000 | 673,000 | 687,000 | 27,022 | 68.70 |
| 2001-06-21 | 663,000 | 669,000 | 652,000 | 668,000 | 26,118 | 66.80 |
| 2001-06-20 | 670,000 | 672,000 | 651,000 | 659,000 | 25,954 | 65.90 |
| 2001-06-19 | 677,000 | 684,000 | 671,000 | 675,000 | 18,584 | 67.50 |
| 2001-06-18 | 680,000 | 682,000 | 676,000 | 679,000 | 11,836 | 67.90 |
| 2001-06-15 | 676,000 | 687,000 | 674,000 | 677,000 | 28,978 | 67.70 |
| 2001-06-14 | 680,000 | 686,000 | 676,000 | 679,000 | 28,852 | 67.90 |
| 2001-06-13 | 697,000 | 698,000 | 691,000 | 691,000 | 24,074 | 69.10 |
| 2001-06-12 | 700,000 | 710,000 | 692,000 | 710,000 | 37,132 | 71 |
| 2001-06-11 | 705,000 | 709,000 | 700,000 | 700,000 | 18,095 | 70 |
| 2001-06-08 | 711,000 | 726,000 | 711,000 | 713,000 | 32,687 | 71.30 |
| 2001-06-07 | 710,000 | 722,000 | 703,000 | 721,000 | 21,688 | 72.10 |
| 2001-06-06 | 730,000 | 733,000 | 714,000 | 717,000 | 13,293 | 71.70 |
| 2001-06-05 | 716,000 | 726,000 | 713,000 | 726,000 | 17,000 | 72.60 |
| 2001-06-04 | 730,000 | 731,000 | 714,000 | 720,000 | 17,196 | 72 |
| 2001-06-01 | 741,000 | 746,000 | 732,000 | 732,000 | 13,361 | 73.20 |
| 2001-05-31 | 740,000 | 745,000 | 732,000 | 736,000 | 20,276 | 73.60 |
| 2001-05-30 | 749,000 | 757,000 | 742,000 | 748,000 | 19,416 | 74.80 |
| 2001-05-29 | 752,000 | 757,000 | 751,000 | 754,000 | 8,902 | 75.40 |
| 2001-05-28 | 753,000 | 757,000 | 750,000 | 750,000 | 12,994 | 75 |
| 2001-05-25 | 755,000 | 767,000 | 753,000 | 753,000 | 22,637 | 75.30 |
| 2001-05-24 | 750,000 | 760,000 | 750,000 | 750,000 | 32,769 | 75 |
| 2001-05-23 | 782,000 | 787,000 | 762,000 | 769,000 | 25,049 | 76.90 |
| 2001-05-22 | 799,000 | 799,000 | 783,000 | 785,000 | 23,549 | 78.50 |
| 2001-05-21 | 777,000 | 795,000 | 777,000 | 780,000 | 25,175 | 78 |
| 2001-05-18 | 790,000 | 795,000 | 775,000 | 777,000 | 41,136 | 77.70 |
| 2001-05-17 | 832,000 | 840,000 | 804,000 | 820,000 | 27,595 | 82 |
| 2001-05-16 | 845,000 | 850,000 | 825,000 | 826,000 | 14,039 | 82.60 |
| 2001-05-15 | 815,000 | 875,000 | 812,000 | 862,000 | 28,684 | 86.20 |
| 2001-05-14 | 826,000 | 831,000 | 815,000 | 820,000 | 10,748 | 82 |
| 2001-05-11 | 824,000 | 831,000 | 813,000 | 826,000 | 20,910 | 82.60 |
| 2001-05-10 | 850,000 | 850,000 | 833,000 | 844,000 | 13,352 | 84.40 |
| 2001-05-09 | 840,000 | 859,000 | 826,000 | 859,000 | 31,276 | 85.90 |
| 2001-05-08 | 897,000 | 897,000 | 863,000 | 880,000 | 22,474 | 88 |
| 2001-05-07 | 893,000 | 902,000 | 876,000 | 898,000 | 43,126 | 89.80 |
| 2001-05-02 | 853,000 | 877,000 | 842,000 | 873,000 | 46,026 | 87.30 |
| 2001-05-01 | 815,000 | 830,000 | 813,000 | 830,000 | 27,837 | 83 |
| 2001-04-27 | 780,000 | 795,000 | 775,000 | 785,000 | 20,264 | 78.50 |
| 2001-04-26 | 772,000 | 795,000 | 770,000 | 770,000 | 19,113 | 77 |
| 2001-04-25 | 775,000 | 782,000 | 768,000 | 769,000 | 18,053 | 76.90 |
| 2001-04-24 | 785,000 | 788,000 | 772,000 | 788,000 | 15,075 | 78.80 |
| 2001-04-23 | 795,000 | 823,000 | 787,000 | 805,000 | 20,669 | 80.50 |
| 2001-04-20 | 820,000 | 822,000 | 786,000 | 792,000 | 14,512 | 79.20 |
| 2001-04-19 | 837,000 | 838,000 | 817,000 | 830,000 | 27,194 | 83 |
| 2001-04-18 | 773,000 | 810,000 | 767,000 | 810,000 | 31,387 | 81 |
| 2001-04-17 | 758,000 | 775,000 | 749,000 | 756,000 | 18,258 | 75.60 |
| 2001-04-16 | 765,000 | 765,000 | 753,000 | 759,000 | 7,302 | 75.90 |
| 2001-04-13 | 782,000 | 783,000 | 761,000 | 765,000 | 11,462 | 76.50 |
| 2001-04-12 | 778,000 | 785,000 | 751,000 | 772,000 | 17,081 | 77.20 |
| 2001-04-11 | 770,000 | 779,000 | 762,000 | 778,000 | 18,413 | 77.80 |
| 2001-04-10 | 748,000 | 767,000 | 742,000 | 751,000 | 16,596 | 75.10 |
| 2001-04-09 | 748,000 | 749,000 | 735,000 | 748,000 | 18,926 | 74.80 |
| 2001-04-06 | 780,000 | 786,000 | 755,000 | 762,000 | 23,455 | 76.20 |
| 2001-04-05 | 770,000 | 778,000 | 764,000 | 770,000 | 25,498 | 77 |
| 2001-04-04 | 750,000 | 762,000 | 747,000 | 760,000 | 23,252 | 76 |
| 2001-04-03 | 763,000 | 769,000 | 756,000 | 762,000 | 25,883 | 76.20 |
| 2001-04-02 | 780,000 | 782,000 | 761,000 | 763,000 | 26,529 | 76.30 |
| 2001-03-30 | 820,000 | 827,000 | 785,000 | 800,000 | 21,273 | 80 |
| 2001-03-29 | 849,000 | 850,000 | 820,000 | 830,000 | 19,426 | 83 |
| 2001-03-28 | 880,000 | 884,000 | 854,000 | 869,000 | 19,439 | 86.90 |
| 2001-03-27 | 845,000 | 880,000 | 841,000 | 860,000 | 28,756 | 86 |
| 2001-03-26 | 826,000 | 847,000 | 816,000 | 845,000 | 27,548 | 84.50 |
| 2001-03-23 | 786,000 | 798,000 | 779,000 | 796,000 | 21,156 | 79.60 |
| 2001-03-22 | 819,000 | 835,000 | 786,000 | 786,000 | 27,388 | 78.60 |
| 2001-03-21 | 770,000 | 820,000 | 765,000 | 820,000 | 34,715 | 82 |
| 2001-03-19 | 765,000 | 779,000 | 752,000 | 760,000 | 12,446 | 76 |
| 2001-03-16 | 730,000 | 780,000 | 729,000 | 772,000 | 19,235 | 77.20 |
| 2001-03-15 | 691,000 | 747,000 | 691,000 | 729,000 | 21,326 | 72.90 |
| 2001-03-14 | 720,000 | 727,000 | 701,000 | 721,000 | 18,864 | 72.10 |
| 2001-03-13 | 730,000 | 735,000 | 710,000 | 710,000 | 25,231 | 71 |
| 2001-03-12 | 750,000 | 754,000 | 741,000 | 747,000 | 12,395 | 74.70 |
| 2001-03-09 | 770,000 | 778,000 | 762,000 | 769,000 | 18,980 | 76.90 |
| 2001-03-08 | 780,000 | 785,000 | 754,000 | 775,000 | 13,788 | 77.50 |
| 2001-03-07 | 783,000 | 802,000 | 770,000 | 780,000 | 27,215 | 78 |
| 2001-03-06 | 749,000 | 763,000 | 741,000 | 763,000 | 15,566 | 76.30 |
| 2001-03-05 | 730,000 | 745,000 | 724,000 | 733,000 | 14,865 | 73.30 |
| 2001-03-02 | 760,000 | 765,000 | 741,000 | 749,000 | 17,648 | 74.90 |
| 2001-03-01 | 765,000 | 790,000 | 765,000 | 780,000 | 14,784 | 78 |
| 2001-02-28 | 768,000 | 780,000 | 760,000 | 768,000 | 17,158 | 76.80 |
| 2001-02-27 | 795,000 | 800,000 | 757,000 | 763,000 | 13,233 | 76.30 |
| 2001-02-26 | 788,000 | 793,000 | 776,000 | 789,000 | 14,579 | 78.90 |
| 2001-02-23 | 746,000 | 771,000 | 746,000 | 768,000 | 14,570 | 76.80 |
| 2001-02-22 | 730,000 | 759,000 | 726,000 | 756,000 | 24,322 | 75.60 |
| 2001-02-21 | 745,000 | 749,000 | 733,000 | 735,000 | 20,482 | 73.50 |
| 2001-02-20 | 740,000 | 751,000 | 739,000 | 750,000 | 18,855 | 75 |
| 2001-02-19 | 745,000 | 747,000 | 739,000 | 740,000 | 18,001 | 74 |
| 2001-02-16 | 760,000 | 763,000 | 750,000 | 751,000 | 26,096 | 75.10 |
| 2001-02-15 | 753,000 | 768,000 | 753,000 | 758,000 | 27,574 | 75.80 |
| 2001-02-14 | 791,000 | 798,000 | 778,000 | 783,000 | 20,003 | 78.30 |
| 2001-02-13 | 835,000 | 837,000 | 796,000 | 820,000 | 14,809 | 82 |
| 2001-02-09 | 813,000 | 830,000 | 803,000 | 826,000 | 13,170 | 82.60 |
| 2001-02-08 | 842,000 | 847,000 | 823,000 | 833,000 | 27,217 | 83.30 |
| 2001-02-07 | 791,000 | 838,000 | 791,000 | 832,000 | 33,069 | 83.20 |
| 2001-02-06 | 769,000 | 795,000 | 765,000 | 783,000 | 26,683 | 78.30 |
| 2001-02-05 | 750,000 | 775,000 | 745,000 | 769,000 | 38,955 | 76.90 |
| 2001-02-02 | 790,000 | 792,000 | 775,000 | 778,000 | 29,082 | 77.80 |
| 2001-02-01 | 790,000 | 804,000 | 787,000 | 795,000 | 23,014 | 79.50 |
| 2001-01-31 | 813,000 | 815,000 | 795,000 | 810,000 | 21,431 | 81 |
| 2001-01-30 | 814,000 | 825,000 | 804,000 | 811,000 | 12,200 | 81.10 |
| 2001-01-29 | 819,000 | 823,000 | 808,000 | 818,000 | 9,632 | 81.80 |
| 2001-01-26 | 820,000 | 832,000 | 810,000 | 825,000 | 9,923 | 82.50 |
| 2001-01-25 | 843,000 | 845,000 | 825,000 | 830,000 | 11,392 | 83 |
| 2001-01-24 | 850,000 | 855,000 | 830,000 | 837,000 | 10,587 | 83.70 |
| 2001-01-23 | 852,000 | 862,000 | 829,000 | 840,000 | 14,221 | 84 |
| 2001-01-22 | 860,000 | 863,000 | 839,000 | 842,000 | 15,809 | 84.20 |
| 2001-01-19 | 894,000 | 901,000 | 863,000 | 890,000 | 21,028 | 89 |
| 2001-01-18 | 898,000 | 901,000 | 830,000 | 874,000 | 45,860 | 87.40 |
| 2001-01-17 | 859,000 | 890,000 | 832,000 | 890,000 | 18,036 | 89 |
| 2001-01-16 | 825,000 | 860,000 | 811,000 | 859,000 | 15,492 | 85.90 |
| 2001-01-15 | 816,000 | 823,000 | 801,000 | 820,000 | 14,883 | 82 |
| 2001-01-12 | 778,000 | 800,000 | 775,000 | 796,000 | 22,166 | 79.60 |
| 2001-01-11 | 785,000 | 788,000 | 757,000 | 768,000 | 18,376 | 76.80 |
| 2001-01-10 | 748,000 | 771,000 | 747,000 | 755,000 | 26,087 | 75.50 |
| 2001-01-09 | 769,000 | 775,000 | 730,000 | 733,000 | 26,099 | 73.30 |
| 2001-01-05 | 805,000 | 811,000 | 777,000 | 779,000 | 26,821 | 77.90 |
| 2001-01-04 | 843,000 | 848,000 | 813,000 | 813,000 | 14,667 | 81.30 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
