4686 (株)ジャストシステム 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 | 780 | 820 | 780 | 810 | 2,900 | 810 |
| 2001-12-27 | 740 | 760 | 730 | 760 | 5,000 | 760 |
| 2001-12-26 | 750 | 750 | 700 | 740 | 12,000 | 740 |
| 2001-12-25 | 780 | 790 | 751 | 760 | 8,400 | 760 |
| 2001-12-21 | 780 | 790 | 760 | 780 | 5,500 | 780 |
| 2001-12-20 | 810 | 810 | 780 | 780 | 2,400 | 780 |
| 2001-12-19 | 805 | 810 | 780 | 810 | 6,200 | 810 |
| 2001-12-18 | 851 | 851 | 805 | 810 | 8,400 | 810 |
| 2001-12-17 | 865 | 865 | 850 | 850 | 3,600 | 850 |
| 2001-12-14 | 880 | 880 | 865 | 865 | 4,000 | 865 |
| 2001-12-13 | 895 | 895 | 870 | 885 | 4,100 | 885 |
| 2001-12-12 | 900 | 904 | 899 | 900 | 1,700 | 900 |
| 2001-12-11 | 862 | 870 | 862 | 865 | 28,300 | 865 |
| 2001-12-10 | 890 | 912 | 890 | 912 | 18,100 | 912 |
| 2001-12-07 | 931 | 935 | 890 | 890 | 5,100 | 890 |
| 2001-12-06 | 920 | 939 | 900 | 935 | 19,800 | 935 |
| 2001-12-05 | 870 | 870 | 840 | 865 | 4,200 | 865 |
| 2001-12-04 | 861 | 890 | 850 | 870 | 5,100 | 870 |
| 2001-12-03 | 886 | 900 | 870 | 870 | 11,600 | 870 |
| 2001-11-30 | 890 | 891 | 865 | 887 | 10,600 | 887 |
| 2001-11-29 | 910 | 910 | 890 | 890 | 7,900 | 890 |
| 2001-11-28 | 919 | 919 | 870 | 915 | 13,300 | 915 |
| 2001-11-27 | 940 | 945 | 910 | 920 | 8,200 | 920 |
| 2001-11-26 | 890 | 940 | 890 | 940 | 15,800 | 940 |
| 2001-11-22 | 899 | 899 | 870 | 872 | 35,100 | 872 |
| 2001-11-21 | 939 | 939 | 900 | 910 | 6,300 | 910 |
| 2001-11-20 | 960 | 999 | 931 | 940 | 26,600 | 940 |
| 2001-11-19 | 920 | 945 | 920 | 940 | 10,300 | 940 |
| 2001-11-16 | 930 | 930 | 890 | 909 | 11,700 | 909 |
| 2001-11-15 | 910 | 949 | 910 | 925 | 7,600 | 925 |
| 2001-11-14 | 851 | 900 | 850 | 900 | 11,200 | 900 |
| 2001-11-13 | 860 | 860 | 840 | 850 | 5,600 | 850 |
| 2001-11-12 | 895 | 900 | 860 | 875 | 6,300 | 875 |
| 2001-11-09 | 910 | 910 | 880 | 900 | 8,000 | 900 |
| 2001-11-08 | 930 | 945 | 915 | 915 | 4,700 | 915 |
| 2001-11-07 | 970 | 970 | 935 | 955 | 5,600 | 955 |
| 2001-11-06 | 1,000 | 1,000 | 925 | 970 | 16,900 | 970 |
| 2001-11-05 | 1,010 | 1,010 | 970 | 999 | 7,100 | 999 |
| 2001-11-02 | 1,040 | 1,050 | 990 | 1,020 | 14,500 | 1,020 |
| 2001-11-01 | 1,000 | 1,050 | 1,000 | 1,030 | 8,000 | 1,030 |
| 2001-10-31 | 1,000 | 1,010 | 980 | 1,010 | 12,700 | 1,010 |
| 2001-10-30 | 1,070 | 1,070 | 1,000 | 1,020 | 16,200 | 1,020 |
| 2001-10-29 | 1,100 | 1,120 | 1,080 | 1,080 | 8,000 | 1,080 |
| 2001-10-26 | 1,120 | 1,160 | 1,080 | 1,100 | 15,200 | 1,100 |
| 2001-10-25 | 1,080 | 1,130 | 1,080 | 1,080 | 7,300 | 1,080 |
| 2001-10-24 | 1,130 | 1,130 | 1,080 | 1,080 | 11,300 | 1,080 |
| 2001-10-23 | 1,160 | 1,160 | 1,090 | 1,130 | 17,200 | 1,130 |
| 2001-10-22 | 1,120 | 1,130 | 1,070 | 1,130 | 8,100 | 1,130 |
| 2001-10-19 | 1,110 | 1,160 | 1,110 | 1,140 | 13,100 | 1,140 |
| 2001-10-18 | 1,100 | 1,150 | 1,050 | 1,150 | 17,300 | 1,150 |
| 2001-10-17 | 1,200 | 1,210 | 1,100 | 1,100 | 24,000 | 1,100 |
| 2001-10-16 | 1,200 | 1,210 | 1,180 | 1,180 | 5,200 | 1,180 |
| 2001-10-15 | 1,180 | 1,260 | 1,180 | 1,200 | 12,500 | 1,200 |
| 2001-10-12 | 1,170 | 1,230 | 1,170 | 1,180 | 17,200 | 1,180 |
| 2001-10-11 | 1,250 | 1,250 | 1,130 | 1,170 | 13,800 | 1,170 |
| 2001-10-10 | 1,260 | 1,270 | 1,160 | 1,200 | 22,400 | 1,200 |
| 2001-10-09 | 1,230 | 1,360 | 1,210 | 1,280 | 58,600 | 1,280 |
| 2001-10-05 | 1,100 | 1,270 | 1,100 | 1,240 | 112,100 | 1,240 |
| 2001-10-04 | 1,020 | 1,070 | 1,000 | 1,070 | 24,400 | 1,070 |
| 2001-10-03 | 995 | 1,010 | 960 | 965 | 23,800 | 965 |
| 2001-10-02 | 840 | 930 | 840 | 930 | 34,300 | 930 |
| 2001-10-01 | 810 | 830 | 800 | 830 | 3,700 | 830 |
| 2001-09-28 | 810 | 810 | 800 | 800 | 8,500 | 800 |
| 2001-09-27 | 800 | 801 | 790 | 800 | 6,000 | 800 |
| 2001-09-26 | 809 | 809 | 800 | 800 | 2,500 | 800 |
| 2001-09-25 | 820 | 820 | 800 | 802 | 13,800 | 802 |
| 2001-09-21 | 779 | 800 | 765 | 780 | 8,400 | 780 |
| 2001-09-20 | 820 | 820 | 790 | 790 | 4,800 | 790 |
| 2001-09-19 | 831 | 845 | 815 | 825 | 10,100 | 825 |
| 2001-09-18 | 770 | 829 | 770 | 825 | 3,000 | 825 |
| 2001-09-17 | 800 | 815 | 750 | 780 | 13,100 | 780 |
| 2001-09-14 | 750 | 795 | 750 | 795 | 14,100 | 795 |
| 2001-09-13 | 745 | 750 | 730 | 745 | 24,200 | 745 |
| 2001-09-12 | 750 | 770 | 741 | 741 | 20,200 | 741 |
| 2001-09-11 | 840 | 840 | 830 | 840 | 3,100 | 840 |
| 2001-09-10 | 840 | 850 | 830 | 850 | 13,300 | 850 |
| 2001-09-07 | 810 | 865 | 810 | 860 | 27,400 | 860 |
| 2001-09-06 | 959 | 959 | 865 | 870 | 68,800 | 870 |
| 2001-09-05 | 970 | 975 | 960 | 965 | 10,200 | 965 |
| 2001-09-04 | 970 | 990 | 960 | 970 | 18,900 | 970 |
| 2001-09-03 | 1,010 | 1,010 | 980 | 990 | 14,400 | 990 |
| 2001-08-31 | 1,010 | 1,020 | 1,000 | 1,010 | 9,800 | 1,010 |
| 2001-08-30 | 1,000 | 1,020 | 1,000 | 1,020 | 9,800 | 1,020 |
| 2001-08-29 | 1,040 | 1,040 | 1,000 | 1,010 | 19,800 | 1,010 |
| 2001-08-28 | 1,030 | 1,040 | 1,020 | 1,020 | 11,900 | 1,020 |
| 2001-08-27 | 1,050 | 1,060 | 1,020 | 1,020 | 47,800 | 1,020 |
| 2001-08-24 | 1,010 | 1,020 | 1,000 | 1,020 | 39,500 | 1,020 |
| 2001-08-23 | 1,030 | 1,050 | 990 | 1,010 | 26,200 | 1,010 |
| 2001-08-22 | 1,050 | 1,050 | 1,020 | 1,020 | 28,800 | 1,020 |
| 2001-08-21 | 1,030 | 1,060 | 1,030 | 1,060 | 19,700 | 1,060 |
| 2001-08-20 | 1,060 | 1,060 | 1,010 | 1,040 | 24,900 | 1,040 |
| 2001-08-17 | 1,050 | 1,080 | 1,030 | 1,060 | 60,100 | 1,060 |
| 2001-08-16 | 1,050 | 1,050 | 1,010 | 1,050 | 56,300 | 1,050 |
| 2001-08-15 | 1,110 | 1,110 | 1,020 | 1,050 | 61,600 | 1,050 |
| 2001-08-14 | 1,100 | 1,140 | 1,100 | 1,100 | 39,500 | 1,100 |
| 2001-08-13 | 1,000 | 1,100 | 995 | 1,080 | 117,800 | 1,080 |
| 2001-08-10 | 1,100 | 1,100 | 990 | 1,010 | 77,200 | 1,010 |
| 2001-08-09 | 1,200 | 1,250 | 1,100 | 1,140 | 90,000 | 1,140 |
| 2001-08-08 | 1,260 | 1,270 | 1,150 | 1,190 | 55,900 | 1,190 |
| 2001-08-07 | 1,340 | 1,350 | 1,200 | 1,200 | 168,800 | 1,200 |
| 2001-08-06 | 1,430 | 1,430 | 1,400 | 1,400 | 5,200 | 1,400 |
| 2001-08-03 | 1,460 | 1,500 | 1,400 | 1,410 | 34,400 | 1,410 |
| 2001-08-02 | 1,450 | 1,470 | 1,370 | 1,420 | 28,800 | 1,420 |
| 2001-08-01 | 1,350 | 1,420 | 1,300 | 1,400 | 33,500 | 1,400 |
| 2001-07-31 | 1,300 | 1,350 | 1,300 | 1,330 | 6,100 | 1,330 |
| 2001-07-30 | 1,450 | 1,460 | 1,330 | 1,350 | 7,500 | 1,350 |
| 2001-07-27 | 1,500 | 1,500 | 1,470 | 1,470 | 7,200 | 1,470 |
| 2001-07-26 | 1,500 | 1,500 | 1,450 | 1,450 | 10,900 | 1,450 |
| 2001-07-25 | 1,490 | 1,510 | 1,480 | 1,480 | 26,500 | 1,480 |
| 2001-07-24 | 1,430 | 1,490 | 1,380 | 1,490 | 9,300 | 1,490 |
| 2001-07-23 | 1,450 | 1,450 | 1,370 | 1,430 | 8,000 | 1,430 |
| 2001-07-19 | 1,520 | 1,550 | 1,490 | 1,500 | 16,500 | 1,500 |
| 2001-07-18 | 1,620 | 1,620 | 1,510 | 1,550 | 19,100 | 1,550 |
| 2001-07-17 | 1,650 | 1,650 | 1,600 | 1,620 | 9,800 | 1,620 |
| 2001-07-16 | 1,760 | 1,780 | 1,650 | 1,700 | 23,100 | 1,700 |
| 2001-07-13 | 1,850 | 1,870 | 1,770 | 1,810 | 35,600 | 1,810 |
| 2001-07-12 | 1,630 | 1,780 | 1,630 | 1,770 | 42,000 | 1,770 |
| 2001-07-11 | 1,950 | 1,950 | 1,870 | 1,870 | 8,500 | 1,870 |
| 2001-07-10 | 1,990 | 1,990 | 1,970 | 1,980 | 6,300 | 1,980 |
| 2001-07-09 | 2,050 | 2,050 | 1,950 | 1,990 | 13,400 | 1,990 |
| 2001-07-06 | 2,010 | 2,050 | 1,960 | 2,050 | 17,400 | 2,050 |
| 2001-07-05 | 2,030 | 2,080 | 2,010 | 2,030 | 11,500 | 2,030 |
| 2001-07-04 | 2,140 | 2,140 | 2,050 | 2,050 | 11,700 | 2,050 |
| 2001-07-03 | 2,050 | 2,130 | 2,050 | 2,090 | 10,400 | 2,090 |
| 2001-07-02 | 2,100 | 2,100 | 2,010 | 2,040 | 22,700 | 2,040 |
| 2001-06-29 | 2,210 | 2,210 | 2,150 | 2,150 | 12,000 | 2,150 |
| 2001-06-28 | 2,240 | 2,260 | 2,150 | 2,210 | 5,700 | 2,210 |
| 2001-06-27 | 2,200 | 2,240 | 2,200 | 2,220 | 3,300 | 2,220 |
| 2001-06-26 | 2,110 | 2,200 | 2,090 | 2,200 | 4,400 | 2,200 |
| 2001-06-25 | 2,110 | 2,130 | 2,080 | 2,100 | 6,400 | 2,100 |
| 2001-06-22 | 2,140 | 2,170 | 2,100 | 2,110 | 12,000 | 2,110 |
| 2001-06-21 | 2,100 | 2,200 | 2,100 | 2,130 | 15,700 | 2,130 |
| 2001-06-20 | 2,140 | 2,150 | 2,110 | 2,130 | 4,700 | 2,130 |
| 2001-06-19 | 2,170 | 2,200 | 2,140 | 2,200 | 4,100 | 2,200 |
| 2001-06-18 | 2,130 | 2,220 | 2,120 | 2,180 | 5,700 | 2,180 |
| 2001-06-15 | 2,250 | 2,250 | 2,200 | 2,240 | 2,400 | 2,240 |
| 2001-06-14 | 2,200 | 2,300 | 2,180 | 2,300 | 3,700 | 2,300 |
| 2001-06-13 | 2,200 | 2,200 | 2,170 | 2,180 | 6,200 | 2,180 |
| 2001-06-12 | 2,260 | 2,260 | 2,180 | 2,180 | 11,200 | 2,180 |
| 2001-06-11 | 2,280 | 2,300 | 2,250 | 2,250 | 3,400 | 2,250 |
| 2001-06-08 | 2,300 | 2,300 | 2,270 | 2,280 | 10,400 | 2,280 |
| 2001-06-07 | 2,330 | 2,360 | 2,290 | 2,300 | 9,700 | 2,300 |
| 2001-06-06 | 2,370 | 2,380 | 2,360 | 2,370 | 3,600 | 2,370 |
| 2001-06-05 | 2,300 | 2,350 | 2,300 | 2,340 | 2,800 | 2,340 |
| 2001-06-04 | 2,360 | 2,370 | 2,300 | 2,300 | 8,800 | 2,300 |
| 2001-06-01 | 2,420 | 2,440 | 2,320 | 2,320 | 9,900 | 2,320 |
| 2001-05-31 | 2,400 | 2,430 | 2,380 | 2,400 | 11,000 | 2,400 |
| 2001-05-30 | 2,410 | 2,450 | 2,270 | 2,400 | 25,400 | 2,400 |
| 2001-05-29 | 2,510 | 2,720 | 2,510 | 2,610 | 17,000 | 2,610 |
| 2001-05-28 | 2,410 | 2,500 | 2,410 | 2,470 | 8,000 | 2,470 |
| 2001-05-25 | 2,300 | 2,400 | 2,300 | 2,400 | 17,000 | 2,400 |
| 2001-05-24 | 2,350 | 2,350 | 2,280 | 2,290 | 19,000 | 2,290 |
| 2001-05-23 | 2,500 | 2,500 | 2,310 | 2,350 | 22,900 | 2,350 |
| 2001-05-22 | 2,410 | 2,500 | 2,400 | 2,460 | 16,600 | 2,460 |
| 2001-05-21 | 2,480 | 2,510 | 2,400 | 2,400 | 21,400 | 2,400 |
| 2001-05-18 | 2,540 | 2,620 | 2,450 | 2,450 | 19,300 | 2,450 |
| 2001-05-17 | 2,640 | 2,670 | 2,530 | 2,530 | 13,300 | 2,530 |
| 2001-05-16 | 2,680 | 2,680 | 2,580 | 2,650 | 10,200 | 2,650 |
| 2001-05-15 | 2,690 | 2,690 | 2,640 | 2,680 | 14,000 | 2,680 |
| 2001-05-14 | 2,790 | 2,790 | 2,670 | 2,680 | 4,900 | 2,680 |
| 2001-05-11 | 2,800 | 2,880 | 2,720 | 2,790 | 15,800 | 2,790 |
| 2001-05-10 | 2,800 | 2,800 | 2,620 | 2,700 | 14,700 | 2,700 |
| 2001-05-09 | 2,990 | 2,990 | 2,800 | 2,800 | 22,100 | 2,800 |
| 2001-05-08 | 3,030 | 3,150 | 2,990 | 3,140 | 34,600 | 3,140 |
| 2001-05-07 | 2,850 | 3,020 | 2,850 | 2,990 | 57,000 | 2,990 |
| 2001-05-02 | 2,800 | 3,010 | 2,790 | 2,870 | 77,200 | 2,870 |
| 2001-05-01 | 2,520 | 2,850 | 2,450 | 2,780 | 75,800 | 2,780 |
| 2001-04-27 | 2,440 | 2,600 | 2,310 | 2,600 | 42,400 | 2,600 |
| 2001-04-26 | 2,030 | 2,290 | 2,030 | 2,200 | 107,900 | 2,200 |
| 2001-04-25 | 2,500 | 2,680 | 2,430 | 2,430 | 28,200 | 2,430 |
| 2001-04-24 | 2,500 | 2,500 | 2,430 | 2,500 | 5,600 | 2,500 |
| 2001-04-23 | 2,740 | 2,740 | 2,500 | 2,570 | 18,800 | 2,570 |
| 2001-04-20 | 2,830 | 2,840 | 2,610 | 2,700 | 18,500 | 2,700 |
| 2001-04-19 | 2,850 | 2,900 | 2,810 | 2,820 | 32,600 | 2,820 |
| 2001-04-18 | 2,480 | 2,800 | 2,450 | 2,700 | 28,400 | 2,700 |
| 2001-04-17 | 2,440 | 2,480 | 2,360 | 2,480 | 26,300 | 2,480 |
| 2001-04-16 | 2,300 | 2,450 | 2,250 | 2,400 | 38,300 | 2,400 |
| 2001-04-13 | 2,250 | 2,250 | 2,200 | 2,200 | 5,300 | 2,200 |
| 2001-04-12 | 2,250 | 2,250 | 2,200 | 2,250 | 8,500 | 2,250 |
| 2001-04-11 | 2,140 | 2,250 | 2,120 | 2,250 | 21,000 | 2,250 |
| 2001-04-10 | 2,080 | 2,080 | 2,000 | 2,040 | 11,500 | 2,040 |
| 2001-04-09 | 2,050 | 2,100 | 2,000 | 2,020 | 15,200 | 2,020 |
| 2001-04-06 | 2,140 | 2,160 | 2,030 | 2,050 | 37,700 | 2,050 |
| 2001-04-05 | 2,100 | 2,110 | 2,070 | 2,100 | 10,200 | 2,100 |
| 2001-04-04 | 2,170 | 2,170 | 2,080 | 2,130 | 15,400 | 2,130 |
| 2001-04-03 | 2,200 | 2,210 | 2,100 | 2,190 | 23,700 | 2,190 |
| 2001-04-02 | 2,200 | 2,300 | 2,200 | 2,240 | 15,800 | 2,240 |
| 2001-03-30 | 2,300 | 2,400 | 2,280 | 2,300 | 11,900 | 2,300 |
| 2001-03-29 | 2,400 | 2,400 | 2,330 | 2,350 | 5,300 | 2,350 |
| 2001-03-28 | 2,400 | 2,450 | 2,360 | 2,450 | 30,300 | 2,450 |
| 2001-03-27 | 2,280 | 2,440 | 2,280 | 2,360 | 8,600 | 2,360 |
| 2001-03-26 | 2,300 | 2,380 | 2,300 | 2,360 | 10,500 | 2,360 |
| 2001-03-23 | 2,270 | 2,420 | 2,270 | 2,410 | 11,200 | 2,410 |
| 2001-03-22 | 2,300 | 2,300 | 2,200 | 2,260 | 9,000 | 2,260 |
| 2001-03-21 | 2,200 | 2,350 | 2,200 | 2,280 | 18,200 | 2,280 |
| 2001-03-19 | 2,100 | 2,220 | 2,070 | 2,200 | 10,200 | 2,200 |
| 2001-03-16 | 2,180 | 2,190 | 2,100 | 2,150 | 24,600 | 2,150 |
| 2001-03-15 | 2,000 | 2,170 | 1,950 | 2,100 | 19,200 | 2,100 |
| 2001-03-14 | 2,150 | 2,250 | 2,090 | 2,090 | 28,600 | 2,090 |
| 2001-03-13 | 1,990 | 2,100 | 1,950 | 2,050 | 73,000 | 2,050 |
| 2001-03-12 | 2,520 | 2,540 | 2,350 | 2,350 | 21,800 | 2,350 |
| 2001-03-09 | 2,670 | 2,670 | 2,510 | 2,520 | 6,300 | 2,520 |
| 2001-03-08 | 2,750 | 2,760 | 2,700 | 2,740 | 6,500 | 2,740 |
| 2001-03-07 | 2,680 | 2,800 | 2,670 | 2,800 | 35,700 | 2,800 |
| 2001-03-06 | 2,500 | 2,630 | 2,500 | 2,630 | 13,900 | 2,630 |
| 2001-03-05 | 2,440 | 2,600 | 2,440 | 2,580 | 33,200 | 2,580 |
| 2001-03-02 | 2,510 | 2,540 | 2,500 | 2,520 | 17,200 | 2,520 |
| 2001-03-01 | 2,600 | 2,600 | 2,520 | 2,520 | 21,700 | 2,520 |
| 2001-02-28 | 2,600 | 2,670 | 2,580 | 2,660 | 15,000 | 2,660 |
| 2001-02-27 | 2,700 | 2,700 | 2,650 | 2,660 | 5,700 | 2,660 |
| 2001-02-26 | 2,650 | 2,650 | 2,540 | 2,650 | 15,900 | 2,650 |
| 2001-02-23 | 2,590 | 2,650 | 2,570 | 2,640 | 40,000 | 2,640 |
| 2001-02-22 | 2,590 | 2,650 | 2,540 | 2,600 | 44,600 | 2,600 |
| 2001-02-21 | 2,710 | 2,710 | 2,650 | 2,670 | 16,000 | 2,670 |
| 2001-02-20 | 2,690 | 2,780 | 2,660 | 2,780 | 7,800 | 2,780 |
| 2001-02-19 | 2,700 | 2,740 | 2,650 | 2,690 | 13,300 | 2,690 |
| 2001-02-16 | 3,000 | 3,050 | 2,650 | 2,880 | 40,600 | 2,880 |
| 2001-02-15 | 2,560 | 2,900 | 2,560 | 2,900 | 55,500 | 2,900 |
| 2001-02-14 | 2,660 | 2,660 | 2,520 | 2,520 | 56,600 | 2,520 |
| 2001-02-13 | 2,700 | 2,700 | 2,650 | 2,670 | 17,800 | 2,670 |
| 2001-02-09 | 2,680 | 2,720 | 2,600 | 2,700 | 45,800 | 2,700 |
| 2001-02-08 | 2,880 | 2,880 | 2,720 | 2,760 | 19,200 | 2,760 |
| 2001-02-07 | 2,860 | 2,910 | 2,830 | 2,880 | 43,600 | 2,880 |
| 2001-02-06 | 2,850 | 2,900 | 2,840 | 2,870 | 15,000 | 2,870 |
| 2001-02-05 | 2,900 | 2,930 | 2,860 | 2,910 | 10,300 | 2,910 |
| 2001-02-02 | 2,850 | 3,010 | 2,850 | 3,000 | 41,300 | 3,000 |
| 2001-02-01 | 3,100 | 3,100 | 2,850 | 2,950 | 14,900 | 2,950 |
| 2001-01-31 | 3,230 | 3,240 | 3,060 | 3,100 | 10,200 | 3,100 |
| 2001-01-30 | 3,300 | 3,300 | 3,220 | 3,230 | 20,000 | 3,230 |
| 2001-01-29 | 3,330 | 3,380 | 3,210 | 3,210 | 13,100 | 3,210 |
| 2001-01-26 | 3,730 | 3,730 | 3,330 | 3,330 | 109,900 | 3,330 |
| 2001-01-25 | 2,850 | 3,230 | 2,850 | 3,230 | 46,700 | 3,230 |
| 2001-01-24 | 2,800 | 2,870 | 2,760 | 2,830 | 12,700 | 2,830 |
| 2001-01-23 | 2,680 | 2,870 | 2,680 | 2,780 | 5,000 | 2,780 |
| 2001-01-22 | 2,900 | 2,910 | 2,680 | 2,680 | 10,600 | 2,680 |
| 2001-01-19 | 2,950 | 2,950 | 2,840 | 2,880 | 23,100 | 2,880 |
| 2001-01-18 | 3,000 | 3,050 | 2,900 | 3,000 | 62,800 | 3,000 |
| 2001-01-17 | 2,940 | 2,940 | 2,830 | 2,930 | 13,800 | 2,930 |
| 2001-01-16 | 2,620 | 2,820 | 2,620 | 2,820 | 28,400 | 2,820 |
| 2001-01-15 | 2,710 | 2,750 | 2,660 | 2,730 | 18,000 | 2,730 |
| 2001-01-12 | 2,550 | 2,750 | 2,550 | 2,750 | 12,300 | 2,750 |
| 2001-01-11 | 2,780 | 2,780 | 2,500 | 2,550 | 9,300 | 2,550 |
| 2001-01-10 | 2,950 | 2,950 | 2,800 | 2,820 | 6,100 | 2,820 |
| 2001-01-09 | 3,100 | 3,100 | 2,800 | 2,950 | 6,200 | 2,950 |
| 2001-01-05 | 3,160 | 3,160 | 3,070 | 3,150 | 8,100 | 3,150 |
| 2001-01-04 | 3,250 | 3,250 | 3,160 | 3,160 | 7,500 | 3,160 |
分割・併合履歴 ： なし
