味の素(2802)の株価時系列情報
味の素(2802)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,276 | 1,281 | 1,255 | 1,280 | 647,000 |
| 2001/12/27 | 1,239 | 1,268 | 1,237 | 1,268 | 600,000 |
| 2001/12/26 | 1,243 | 1,257 | 1,231 | 1,236 | 596,000 |
| 2001/12/25 | 1,251 | 1,253 | 1,232 | 1,243 | 611,000 |
| 2001/12/21 | 1,252 | 1,260 | 1,243 | 1,258 | 1,109,000 |
| 2001/12/20 | 1,252 | 1,253 | 1,226 | 1,250 | 943,000 |
| 2001/12/19 | 1,238 | 1,260 | 1,234 | 1,252 | 1,138,000 |
| 2001/12/18 | 1,230 | 1,248 | 1,228 | 1,243 | 1,623,000 |
| 2001/12/17 | 1,215 | 1,225 | 1,189 | 1,225 | 1,548,000 |
| 2001/12/14 | 1,213 | 1,240 | 1,198 | 1,220 | 5,407,000 |
| 2001/12/13 | 1,200 | 1,210 | 1,184 | 1,193 | 1,645,000 |
| 2001/12/12 | 1,198 | 1,224 | 1,189 | 1,220 | 1,649,000 |
| 2001/12/11 | 1,196 | 1,204 | 1,185 | 1,197 | 1,187,000 |
| 2001/12/10 | 1,211 | 1,213 | 1,177 | 1,181 | 1,845,000 |
| 2001/12/07 | 1,212 | 1,216 | 1,208 | 1,214 | 1,397,000 |
| 2001/12/06 | 1,256 | 1,256 | 1,213 | 1,217 | 1,337,000 |
| 2001/12/05 | 1,239 | 1,245 | 1,226 | 1,236 | 2,022,000 |
| 2001/12/04 | 1,215 | 1,228 | 1,213 | 1,222 | 1,183,000 |
| 2001/12/03 | 1,266 | 1,266 | 1,214 | 1,215 | 1,519,000 |
| 2001/11/30 | 1,254 | 1,254 | 1,235 | 1,254 | 1,129,000 |
| 2001/11/29 | 1,235 | 1,247 | 1,225 | 1,247 | 1,199,000 |
| 2001/11/28 | 1,257 | 1,267 | 1,228 | 1,242 | 1,493,000 |
| 2001/11/27 | 1,271 | 1,283 | 1,261 | 1,267 | 793,000 |
| 2001/11/26 | 1,267 | 1,284 | 1,265 | 1,284 | 1,035,000 |
| 2001/11/22 | 1,252 | 1,268 | 1,243 | 1,266 | 1,270,000 |
| 2001/11/21 | 1,259 | 1,285 | 1,251 | 1,252 | 2,184,000 |
| 2001/11/20 | 1,256 | 1,263 | 1,240 | 1,256 | 3,295,000 |
| 2001/11/19 | 1,250 | 1,250 | 1,233 | 1,238 | 1,402,000 |
| 2001/11/16 | 1,253 | 1,275 | 1,248 | 1,255 | 1,079,000 |
| 2001/11/15 | 1,258 | 1,278 | 1,255 | 1,269 | 862,000 |
| 2001/11/14 | 1,270 | 1,277 | 1,240 | 1,243 | 1,045,000 |
| 2001/11/13 | 1,267 | 1,270 | 1,248 | 1,270 | 654,000 |
| 2001/11/12 | 1,265 | 1,280 | 1,262 | 1,267 | 641,000 |
| 2001/11/09 | 1,286 | 1,292 | 1,255 | 1,262 | 1,047,000 |
| 2001/11/08 | 1,275 | 1,293 | 1,273 | 1,292 | 645,000 |
| 2001/11/07 | 1,286 | 1,290 | 1,264 | 1,271 | 1,101,000 |
| 2001/11/06 | 1,291 | 1,298 | 1,286 | 1,295 | 857,000 |
| 2001/11/05 | 1,298 | 1,301 | 1,282 | 1,296 | 756,000 |
| 2001/11/02 | 1,321 | 1,330 | 1,296 | 1,308 | 879,000 |
| 2001/11/01 | 1,338 | 1,338 | 1,310 | 1,320 | 979,000 |
| 2001/10/31 | 1,321 | 1,341 | 1,321 | 1,325 | 1,158,000 |
| 2001/10/30 | 1,285 | 1,328 | 1,285 | 1,327 | 1,009,000 |
| 2001/10/29 | 1,325 | 1,333 | 1,285 | 1,285 | 634,000 |
| 2001/10/26 | 1,328 | 1,338 | 1,304 | 1,318 | 1,840,000 |
| 2001/10/25 | 1,331 | 1,360 | 1,322 | 1,338 | 1,256,000 |
| 2001/10/24 | 1,343 | 1,366 | 1,338 | 1,338 | 1,420,000 |
| 2001/10/23 | 1,340 | 1,345 | 1,314 | 1,344 | 1,080,000 |
| 2001/10/22 | 1,336 | 1,336 | 1,315 | 1,323 | 802,000 |
| 2001/10/19 | 1,318 | 1,336 | 1,315 | 1,323 | 2,066,000 |
| 2001/10/18 | 1,298 | 1,298 | 1,267 | 1,298 | 1,598,000 |
| 2001/10/17 | 1,347 | 1,347 | 1,306 | 1,318 | 2,021,000 |
| 2001/10/16 | 1,300 | 1,332 | 1,300 | 1,327 | 730,000 |
| 2001/10/15 | 1,296 | 1,330 | 1,296 | 1,308 | 502,000 |
| 2001/10/12 | 1,345 | 1,345 | 1,290 | 1,316 | 2,230,000 |
| 2001/10/11 | 1,338 | 1,338 | 1,305 | 1,325 | 690,000 |
| 2001/10/10 | 1,319 | 1,330 | 1,301 | 1,318 | 861,000 |
| 2001/10/09 | 1,279 | 1,342 | 1,271 | 1,299 | 2,409,000 |
| 2001/10/05 | 1,339 | 1,340 | 1,290 | 1,299 | 1,760,000 |
| 2001/10/04 | 1,360 | 1,372 | 1,317 | 1,344 | 2,346,000 |
| 2001/10/03 | 1,351 | 1,373 | 1,340 | 1,360 | 2,045,000 |
| 2001/10/02 | 1,357 | 1,373 | 1,328 | 1,355 | 1,819,000 |
| 2001/10/01 | 1,390 | 1,400 | 1,372 | 1,397 | 1,201,000 |
| 2001/09/28 | 1,350 | 1,374 | 1,348 | 1,372 | 1,474,000 |
| 2001/09/27 | 1,295 | 1,349 | 1,280 | 1,349 | 1,934,000 |
| 2001/09/26 | 1,289 | 1,330 | 1,280 | 1,295 | 928,000 |
| 2001/09/25 | 1,291 | 1,295 | 1,243 | 1,269 | 1,859,000 |
| 2001/09/21 | 1,256 | 1,347 | 1,256 | 1,302 | 1,646,000 |
| 2001/09/20 | 1,279 | 1,309 | 1,264 | 1,296 | 1,337,000 |
| 2001/09/19 | 1,285 | 1,352 | 1,283 | 1,349 | 1,992,000 |
| 2001/09/18 | 1,260 | 1,305 | 1,260 | 1,291 | 1,522,000 |
| 2001/09/17 | 1,220 | 1,271 | 1,219 | 1,265 | 1,303,000 |
| 2001/09/14 | 1,235 | 1,270 | 1,225 | 1,270 | 2,255,000 |
| 2001/09/13 | 1,253 | 1,270 | 1,222 | 1,247 | 1,069,000 |
| 2001/09/12 | 1,202 | 1,243 | 1,200 | 1,228 | 702,000 |
| 2001/09/11 | 1,310 | 1,330 | 1,292 | 1,292 | 2,110,000 |
| 2001/09/10 | 1,260 | 1,277 | 1,246 | 1,259 | 730,000 |
| 2001/09/07 | 1,298 | 1,298 | 1,253 | 1,253 | 900,000 |
| 2001/09/06 | 1,284 | 1,308 | 1,272 | 1,288 | 893,000 |
| 2001/09/05 | 1,265 | 1,284 | 1,256 | 1,284 | 1,044,000 |
| 2001/09/04 | 1,280 | 1,294 | 1,265 | 1,294 | 1,164,000 |
| 2001/09/03 | 1,280 | 1,300 | 1,274 | 1,278 | 622,000 |
| 2001/08/31 | 1,260 | 1,298 | 1,255 | 1,286 | 1,167,000 |
| 2001/08/30 | 1,277 | 1,299 | 1,266 | 1,299 | 1,192,000 |
| 2001/08/29 | 1,318 | 1,338 | 1,305 | 1,317 | 815,000 |
| 2001/08/28 | 1,320 | 1,343 | 1,320 | 1,338 | 767,000 |
| 2001/08/27 | 1,385 | 1,390 | 1,320 | 1,332 | 874,000 |
| 2001/08/24 | 1,385 | 1,392 | 1,372 | 1,374 | 414,000 |
| 2001/08/23 | 1,400 | 1,400 | 1,376 | 1,379 | 768,000 |
| 2001/08/22 | 1,360 | 1,399 | 1,360 | 1,386 | 901,000 |
| 2001/08/21 | 1,370 | 1,377 | 1,353 | 1,363 | 1,069,000 |
| 2001/08/20 | 1,353 | 1,360 | 1,339 | 1,350 | 720,000 |
| 2001/08/17 | 1,350 | 1,374 | 1,349 | 1,362 | 999,000 |
| 2001/08/16 | 1,357 | 1,357 | 1,335 | 1,346 | 1,102,000 |
| 2001/08/15 | 1,349 | 1,365 | 1,334 | 1,357 | 589,000 |
| 2001/08/14 | 1,352 | 1,378 | 1,352 | 1,363 | 841,000 |
| 2001/08/13 | 1,359 | 1,370 | 1,342 | 1,350 | 1,300,000 |
| 2001/08/10 | 1,331 | 1,345 | 1,331 | 1,339 | 1,532,000 |
| 2001/08/09 | 1,381 | 1,387 | 1,365 | 1,371 | 1,409,000 |
| 2001/08/08 | 1,403 | 1,405 | 1,386 | 1,401 | 966,000 |
| 2001/08/07 | 1,370 | 1,404 | 1,364 | 1,404 | 1,214,000 |
| 2001/08/06 | 1,347 | 1,366 | 1,341 | 1,360 | 812,000 |
| 2001/08/03 | 1,360 | 1,365 | 1,320 | 1,347 | 3,865,000 |
| 2001/08/02 | 1,439 | 1,442 | 1,405 | 1,410 | 1,558,000 |
| 2001/08/01 | 1,439 | 1,444 | 1,429 | 1,441 | 1,189,000 |
| 2001/07/31 | 1,411 | 1,445 | 1,410 | 1,440 | 1,395,000 |
| 2001/07/30 | 1,434 | 1,445 | 1,401 | 1,411 | 1,312,000 |
| 2001/07/27 | 1,426 | 1,462 | 1,424 | 1,454 | 1,836,000 |
| 2001/07/26 | 1,397 | 1,438 | 1,383 | 1,430 | 1,806,000 |
| 2001/07/25 | 1,382 | 1,400 | 1,381 | 1,391 | 1,572,000 |
| 2001/07/24 | 1,390 | 1,399 | 1,381 | 1,395 | 1,884,000 |
| 2001/07/23 | 1,370 | 1,402 | 1,359 | 1,396 | 2,686,000 |
| 2001/07/19 | 1,350 | 1,375 | 1,350 | 1,370 | 1,977,000 |
| 2001/07/18 | 1,364 | 1,364 | 1,341 | 1,350 | 1,462,000 |
| 2001/07/17 | 1,340 | 1,367 | 1,335 | 1,367 | 1,142,000 |
| 2001/07/16 | 1,351 | 1,362 | 1,339 | 1,346 | 887,000 |
| 2001/07/13 | 1,324 | 1,343 | 1,310 | 1,342 | 2,124,000 |
| 2001/07/12 | 1,337 | 1,337 | 1,322 | 1,331 | 1,062,000 |
| 2001/07/11 | 1,330 | 1,330 | 1,306 | 1,324 | 745,000 |
| 2001/07/10 | 1,345 | 1,367 | 1,345 | 1,350 | 2,068,000 |
| 2001/07/09 | 1,301 | 1,345 | 1,301 | 1,341 | 1,077,000 |
| 2001/07/06 | 1,330 | 1,349 | 1,320 | 1,340 | 967,000 |
| 2001/07/05 | 1,347 | 1,360 | 1,335 | 1,355 | 516,000 |
| 2001/07/04 | 1,371 | 1,371 | 1,335 | 1,341 | 936,000 |
| 2001/07/03 | 1,350 | 1,376 | 1,349 | 1,371 | 1,772,000 |
| 2001/07/02 | 1,338 | 1,350 | 1,332 | 1,348 | 1,302,000 |
| 2001/06/29 | 1,332 | 1,338 | 1,301 | 1,338 | 1,788,000 |
| 2001/06/28 | 1,346 | 1,346 | 1,302 | 1,314 | 1,016,000 |
| 2001/06/27 | 1,317 | 1,349 | 1,317 | 1,336 | 1,107,000 |
| 2001/06/26 | 1,310 | 1,337 | 1,310 | 1,337 | 1,029,000 |
| 2001/06/25 | 1,335 | 1,337 | 1,315 | 1,320 | 802,000 |
| 2001/06/22 | 1,329 | 1,342 | 1,320 | 1,338 | 1,520,000 |
| 2001/06/21 | 1,309 | 1,325 | 1,292 | 1,325 | 1,528,000 |
| 2001/06/20 | 1,290 | 1,309 | 1,270 | 1,299 | 630,000 |
| 2001/06/19 | 1,306 | 1,315 | 1,279 | 1,291 | 838,000 |
| 2001/06/18 | 1,308 | 1,309 | 1,295 | 1,302 | 610,000 |
| 2001/06/15 | 1,285 | 1,309 | 1,277 | 1,309 | 990,000 |
| 2001/06/14 | 1,287 | 1,293 | 1,272 | 1,290 | 1,459,000 |
| 2001/06/13 | 1,282 | 1,299 | 1,250 | 1,287 | 1,299,000 |
| 2001/06/12 | 1,319 | 1,320 | 1,280 | 1,282 | 1,503,000 |
| 2001/06/11 | 1,327 | 1,336 | 1,316 | 1,320 | 1,340,000 |
| 2001/06/08 | 1,333 | 1,333 | 1,308 | 1,311 | 3,501,000 |
| 2001/06/07 | 1,300 | 1,314 | 1,298 | 1,313 | 1,095,000 |
| 2001/06/06 | 1,305 | 1,311 | 1,297 | 1,300 | 1,422,000 |
| 2001/06/05 | 1,330 | 1,333 | 1,306 | 1,324 | 1,694,000 |
| 2001/06/04 | 1,318 | 1,335 | 1,306 | 1,334 | 1,333,000 |
| 2001/06/01 | 1,309 | 1,325 | 1,301 | 1,308 | 2,160,000 |
| 2001/05/31 | 1,300 | 1,315 | 1,280 | 1,300 | 5,244,000 |
| 2001/05/30 | 1,262 | 1,275 | 1,257 | 1,265 | 1,827,000 |
| 2001/05/29 | 1,260 | 1,265 | 1,252 | 1,257 | 608,000 |
| 2001/05/28 | 1,257 | 1,268 | 1,251 | 1,262 | 692,000 |
| 2001/05/25 | 1,260 | 1,263 | 1,250 | 1,251 | 795,000 |
| 2001/05/24 | 1,268 | 1,275 | 1,263 | 1,264 | 1,283,000 |
| 2001/05/23 | 1,250 | 1,270 | 1,250 | 1,269 | 1,784,000 |
| 2001/05/22 | 1,255 | 1,259 | 1,243 | 1,250 | 1,413,000 |
| 2001/05/21 | 1,242 | 1,253 | 1,232 | 1,239 | 1,362,000 |
| 2001/05/18 | 1,216 | 1,232 | 1,212 | 1,212 | 1,437,000 |
| 2001/05/17 | 1,221 | 1,223 | 1,206 | 1,215 | 1,230,000 |
| 2001/05/16 | 1,231 | 1,235 | 1,215 | 1,216 | 1,465,000 |
| 2001/05/15 | 1,237 | 1,245 | 1,225 | 1,243 | 639,000 |
| 2001/05/14 | 1,251 | 1,251 | 1,230 | 1,238 | 607,000 |
| 2001/05/11 | 1,263 | 1,264 | 1,242 | 1,250 | 1,333,000 |
| 2001/05/10 | 1,252 | 1,267 | 1,251 | 1,255 | 1,329,000 |
| 2001/05/09 | 1,274 | 1,274 | 1,245 | 1,267 | 2,096,000 |
| 2001/05/08 | 1,269 | 1,276 | 1,259 | 1,262 | 877,000 |
| 2001/05/07 | 1,265 | 1,276 | 1,250 | 1,269 | 1,275,000 |
| 2001/05/02 | 1,272 | 1,272 | 1,240 | 1,267 | 1,779,000 |
| 2001/05/01 | 1,275 | 1,278 | 1,262 | 1,278 | 936,000 |
| 2001/04/27 | 1,259 | 1,260 | 1,240 | 1,260 | 844,000 |
| 2001/04/26 | 1,278 | 1,278 | 1,241 | 1,249 | 1,001,000 |
| 2001/04/25 | 1,265 | 1,267 | 1,255 | 1,258 | 968,000 |
| 2001/04/24 | 1,248 | 1,270 | 1,231 | 1,257 | 1,876,000 |
| 2001/04/23 | 1,227 | 1,254 | 1,217 | 1,249 | 2,203,000 |
| 2001/04/20 | 1,202 | 1,214 | 1,198 | 1,213 | 3,217,000 |
| 2001/04/19 | 1,228 | 1,229 | 1,202 | 1,205 | 2,439,000 |
| 2001/04/18 | 1,211 | 1,216 | 1,206 | 1,213 | 2,478,000 |
| 2001/04/17 | 1,230 | 1,232 | 1,206 | 1,215 | 1,165,000 |
| 2001/04/16 | 1,231 | 1,245 | 1,225 | 1,232 | 799,000 |
| 2001/04/13 | 1,245 | 1,252 | 1,228 | 1,237 | 2,555,000 |
| 2001/04/12 | 1,239 | 1,240 | 1,215 | 1,228 | 1,855,000 |
| 2001/04/11 | 1,228 | 1,237 | 1,192 | 1,210 | 3,695,000 |
| 2001/04/10 | 1,250 | 1,250 | 1,230 | 1,231 | 1,330,000 |
| 2001/04/09 | 1,263 | 1,264 | 1,246 | 1,247 | 1,316,000 |
| 2001/04/06 | 1,285 | 1,295 | 1,261 | 1,263 | 2,464,000 |
| 2001/04/05 | 1,316 | 1,318 | 1,301 | 1,301 | 947,000 |
| 2001/04/04 | 1,330 | 1,332 | 1,295 | 1,316 | 1,355,000 |
| 2001/04/03 | 1,283 | 1,345 | 1,283 | 1,330 | 1,842,000 |
| 2001/04/02 | 1,308 | 1,329 | 1,274 | 1,275 | 1,084,000 |
| 2001/03/30 | 1,352 | 1,370 | 1,307 | 1,307 | 1,055,000 |
| 2001/03/29 | 1,352 | 1,372 | 1,334 | 1,334 | 811,000 |
| 2001/03/28 | 1,376 | 1,376 | 1,340 | 1,372 | 1,232,000 |
| 2001/03/27 | 1,363 | 1,389 | 1,316 | 1,319 | 1,295,000 |
| 2001/03/26 | 1,320 | 1,375 | 1,300 | 1,375 | 1,139,000 |
| 2001/03/23 | 1,304 | 1,324 | 1,289 | 1,311 | 1,936,000 |
| 2001/03/22 | 1,384 | 1,390 | 1,362 | 1,384 | 2,081,000 |
| 2001/03/21 | 1,250 | 1,354 | 1,230 | 1,354 | 2,177,000 |
| 2001/03/19 | 1,262 | 1,292 | 1,205 | 1,230 | 1,734,000 |
| 2001/03/16 | 1,319 | 1,330 | 1,264 | 1,271 | 1,147,000 |
| 2001/03/15 | 1,232 | 1,359 | 1,231 | 1,359 | 1,539,000 |
| 2001/03/14 | 1,292 | 1,299 | 1,254 | 1,272 | 1,350,000 |
| 2001/03/13 | 1,320 | 1,325 | 1,290 | 1,301 | 1,171,000 |
| 2001/03/12 | 1,339 | 1,363 | 1,310 | 1,310 | 1,109,000 |
| 2001/03/09 | 1,364 | 1,380 | 1,326 | 1,363 | 2,847,000 |
| 2001/03/08 | 1,340 | 1,355 | 1,340 | 1,346 | 659,000 |
| 2001/03/07 | 1,390 | 1,390 | 1,341 | 1,360 | 1,642,000 |
| 2001/03/06 | 1,350 | 1,350 | 1,321 | 1,350 | 852,000 |
| 2001/03/05 | 1,315 | 1,360 | 1,315 | 1,350 | 1,197,000 |
| 2001/03/02 | 1,316 | 1,325 | 1,271 | 1,275 | 1,042,000 |
| 2001/03/01 | 1,324 | 1,352 | 1,310 | 1,331 | 863,000 |
| 2001/02/28 | 1,358 | 1,380 | 1,350 | 1,362 | 903,000 |
| 2001/02/27 | 1,339 | 1,360 | 1,330 | 1,360 | 634,000 |
| 2001/02/26 | 1,306 | 1,337 | 1,306 | 1,336 | 589,000 |
| 2001/02/23 | 1,348 | 1,350 | 1,310 | 1,326 | 1,302,000 |
| 2001/02/22 | 1,332 | 1,370 | 1,305 | 1,360 | 1,458,000 |
| 2001/02/21 | 1,334 | 1,342 | 1,320 | 1,331 | 1,557,000 |
| 2001/02/20 | 1,289 | 1,315 | 1,285 | 1,314 | 1,279,000 |
| 2001/02/19 | 1,263 | 1,290 | 1,263 | 1,273 | 552,000 |
| 2001/02/16 | 1,275 | 1,281 | 1,261 | 1,262 | 792,000 |
| 2001/02/15 | 1,270 | 1,280 | 1,260 | 1,280 | 1,042,000 |
| 2001/02/14 | 1,279 | 1,299 | 1,250 | 1,269 | 1,845,000 |
| 2001/02/13 | 1,270 | 1,280 | 1,256 | 1,268 | 1,072,000 |
| 2001/02/09 | 1,280 | 1,310 | 1,278 | 1,310 | 1,646,000 |
| 2001/02/08 | 1,275 | 1,284 | 1,247 | 1,282 | 788,000 |
| 2001/02/07 | 1,296 | 1,297 | 1,282 | 1,295 | 647,000 |
| 2001/02/06 | 1,290 | 1,294 | 1,269 | 1,270 | 630,000 |
| 2001/02/05 | 1,295 | 1,295 | 1,256 | 1,258 | 635,000 |
| 2001/02/02 | 1,287 | 1,298 | 1,269 | 1,292 | 1,412,000 |
| 2001/02/01 | 1,235 | 1,285 | 1,235 | 1,267 | 2,081,000 |
| 2001/01/31 | 1,211 | 1,225 | 1,201 | 1,225 | 1,566,000 |
| 2001/01/30 | 1,245 | 1,245 | 1,211 | 1,227 | 820,000 |
| 2001/01/29 | 1,235 | 1,235 | 1,213 | 1,234 | 622,000 |
| 2001/01/26 | 1,216 | 1,227 | 1,206 | 1,215 | 1,062,000 |
| 2001/01/25 | 1,253 | 1,253 | 1,220 | 1,233 | 923,000 |
| 2001/01/24 | 1,254 | 1,254 | 1,242 | 1,246 | 521,000 |
| 2001/01/23 | 1,215 | 1,262 | 1,212 | 1,257 | 910,000 |
| 2001/01/22 | 1,226 | 1,261 | 1,215 | 1,229 | 1,375,000 |
| 2001/01/19 | 1,221 | 1,235 | 1,205 | 1,208 | 1,750,000 |
| 2001/01/18 | 1,275 | 1,280 | 1,253 | 1,255 | 887,000 |
| 2001/01/17 | 1,281 | 1,287 | 1,275 | 1,287 | 802,000 |
| 2001/01/16 | 1,315 | 1,315 | 1,276 | 1,292 | 963,000 |
| 2001/01/15 | 1,315 | 1,315 | 1,287 | 1,305 | 826,000 |
| 2001/01/12 | 1,315 | 1,320 | 1,295 | 1,310 | 2,128,000 |
| 2001/01/11 | 1,330 | 1,333 | 1,291 | 1,303 | 2,833,000 |
| 2001/01/10 | 1,254 | 1,300 | 1,245 | 1,270 | 8,400,000 |
| 2001/01/09 | 1,194 | 1,194 | 1,194 | 1,194 | 570,000 |
| 2001/01/05 | 1,430 | 1,437 | 1,385 | 1,394 | 1,900,000 |
| 2001/01/04 | 1,465 | 1,465 | 1,417 | 1,433 | 947,000 |