2651 (株)ローソン 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 | 3,710 | 3,760 | 3,670 | 3,750 | 87,100 | 3,750 |
| 2001-12-27 | 3,600 | 3,660 | 3,570 | 3,610 | 57,500 | 3,610 |
| 2001-12-26 | 3,660 | 3,700 | 3,600 | 3,610 | 109,400 | 3,610 |
| 2001-12-25 | 3,760 | 3,770 | 3,620 | 3,690 | 126,000 | 3,690 |
| 2001-12-21 | 3,680 | 3,760 | 3,600 | 3,760 | 142,300 | 3,760 |
| 2001-12-20 | 3,600 | 3,670 | 3,560 | 3,670 | 280,300 | 3,670 |
| 2001-12-19 | 3,610 | 3,640 | 3,560 | 3,600 | 235,700 | 3,600 |
| 2001-12-18 | 3,540 | 3,600 | 3,480 | 3,580 | 130,900 | 3,580 |
| 2001-12-17 | 3,650 | 3,660 | 3,500 | 3,510 | 182,700 | 3,510 |
| 2001-12-14 | 3,820 | 3,820 | 3,650 | 3,680 | 404,000 | 3,680 |
| 2001-12-13 | 3,880 | 3,880 | 3,790 | 3,850 | 160,400 | 3,850 |
| 2001-12-12 | 3,820 | 3,970 | 3,780 | 3,890 | 244,100 | 3,890 |
| 2001-12-11 | 3,760 | 3,780 | 3,620 | 3,700 | 189,600 | 3,700 |
| 2001-12-10 | 3,900 | 3,960 | 3,730 | 3,840 | 151,500 | 3,840 |
| 2001-12-07 | 3,910 | 3,990 | 3,900 | 3,990 | 160,100 | 3,990 |
| 2001-12-06 | 3,960 | 4,030 | 3,920 | 3,990 | 353,500 | 3,990 |
| 2001-12-05 | 3,970 | 3,980 | 3,910 | 3,960 | 128,800 | 3,960 |
| 2001-12-04 | 3,910 | 3,950 | 3,880 | 3,950 | 167,800 | 3,950 |
| 2001-12-03 | 4,050 | 4,100 | 3,860 | 3,860 | 275,700 | 3,860 |
| 2001-11-30 | 4,150 | 4,150 | 4,010 | 4,010 | 352,000 | 4,010 |
| 2001-11-29 | 4,250 | 4,250 | 4,140 | 4,150 | 122,900 | 4,150 |
| 2001-11-28 | 4,240 | 4,240 | 4,150 | 4,230 | 107,000 | 4,230 |
| 2001-11-27 | 4,230 | 4,300 | 4,160 | 4,250 | 83,600 | 4,250 |
| 2001-11-26 | 4,260 | 4,280 | 4,240 | 4,280 | 58,300 | 4,280 |
| 2001-11-22 | 4,220 | 4,270 | 4,150 | 4,240 | 123,000 | 4,240 |
| 2001-11-21 | 4,250 | 4,280 | 4,240 | 4,280 | 135,900 | 4,280 |
| 2001-11-20 | 4,400 | 4,400 | 4,250 | 4,250 | 217,700 | 4,250 |
| 2001-11-19 | 4,250 | 4,330 | 4,220 | 4,300 | 315,400 | 4,300 |
| 2001-11-16 | 4,290 | 4,290 | 4,250 | 4,290 | 197,100 | 4,290 |
| 2001-11-15 | 4,290 | 4,300 | 4,270 | 4,300 | 150,200 | 4,300 |
| 2001-11-14 | 4,290 | 4,300 | 4,270 | 4,280 | 298,100 | 4,280 |
| 2001-11-13 | 4,280 | 4,280 | 4,230 | 4,270 | 165,600 | 4,270 |
| 2001-11-12 | 4,280 | 4,290 | 4,260 | 4,290 | 108,000 | 4,290 |
| 2001-11-09 | 4,250 | 4,280 | 4,250 | 4,250 | 151,000 | 4,250 |
| 2001-11-08 | 4,200 | 4,290 | 4,200 | 4,290 | 218,800 | 4,290 |
| 2001-11-07 | 4,200 | 4,300 | 4,190 | 4,300 | 264,000 | 4,300 |
| 2001-11-06 | 4,080 | 4,190 | 4,080 | 4,100 | 171,600 | 4,100 |
| 2001-11-05 | 4,140 | 4,140 | 4,020 | 4,080 | 200,900 | 4,080 |
| 2001-11-02 | 4,200 | 4,250 | 4,090 | 4,090 | 124,400 | 4,090 |
| 2001-11-01 | 4,360 | 4,360 | 4,170 | 4,200 | 133,400 | 4,200 |
| 2001-10-31 | 4,320 | 4,370 | 4,270 | 4,310 | 227,100 | 4,310 |
| 2001-10-30 | 4,430 | 4,440 | 4,320 | 4,370 | 177,300 | 4,370 |
| 2001-10-29 | 4,480 | 4,490 | 4,400 | 4,440 | 127,800 | 4,440 |
| 2001-10-26 | 4,480 | 4,500 | 4,410 | 4,430 | 106,800 | 4,430 |
| 2001-10-25 | 4,500 | 4,540 | 4,460 | 4,500 | 193,000 | 4,500 |
| 2001-10-24 | 4,580 | 4,580 | 4,430 | 4,500 | 145,400 | 4,500 |
| 2001-10-23 | 4,410 | 4,590 | 4,380 | 4,590 | 245,200 | 4,590 |
| 2001-10-22 | 4,590 | 4,590 | 4,430 | 4,460 | 72,000 | 4,460 |
| 2001-10-19 | 4,560 | 4,640 | 4,510 | 4,600 | 167,200 | 4,600 |
| 2001-10-18 | 4,500 | 4,530 | 4,490 | 4,510 | 130,600 | 4,510 |
| 2001-10-17 | 4,440 | 4,550 | 4,440 | 4,550 | 349,600 | 4,550 |
| 2001-10-16 | 4,150 | 4,330 | 4,080 | 4,290 | 519,700 | 4,290 |
| 2001-10-15 | 4,260 | 4,260 | 4,080 | 4,130 | 532,700 | 4,130 |
| 2001-10-12 | 4,430 | 4,480 | 4,300 | 4,300 | 333,400 | 4,300 |
| 2001-10-11 | 4,500 | 4,500 | 4,430 | 4,480 | 131,600 | 4,480 |
| 2001-10-10 | 4,500 | 4,600 | 4,500 | 4,530 | 119,800 | 4,530 |
| 2001-10-09 | 4,530 | 4,590 | 4,450 | 4,480 | 103,900 | 4,480 |
| 2001-10-05 | 4,360 | 4,490 | 4,350 | 4,480 | 149,700 | 4,480 |
| 2001-10-04 | 4,600 | 4,600 | 4,400 | 4,510 | 254,500 | 4,510 |
| 2001-10-03 | 4,790 | 4,790 | 4,580 | 4,580 | 182,500 | 4,580 |
| 2001-10-02 | 4,700 | 4,790 | 4,580 | 4,790 | 280,300 | 4,790 |
| 2001-10-01 | 4,610 | 4,830 | 4,560 | 4,700 | 267,000 | 4,700 |
| 2001-09-28 | 4,420 | 4,700 | 4,420 | 4,700 | 251,700 | 4,700 |
| 2001-09-27 | 4,400 | 4,520 | 4,400 | 4,400 | 393,200 | 4,400 |
| 2001-09-26 | 4,500 | 4,640 | 4,340 | 4,500 | 410,500 | 4,500 |
| 2001-09-25 | 4,350 | 4,350 | 4,270 | 4,300 | 276,200 | 4,300 |
| 2001-09-21 | 4,360 | 4,410 | 4,310 | 4,410 | 428,900 | 4,410 |
| 2001-09-20 | 4,570 | 4,620 | 4,390 | 4,510 | 329,300 | 4,510 |
| 2001-09-19 | 4,540 | 4,680 | 4,500 | 4,570 | 261,300 | 4,570 |
| 2001-09-18 | 4,310 | 4,500 | 4,310 | 4,460 | 202,900 | 4,460 |
| 2001-09-17 | 4,080 | 4,310 | 4,010 | 4,210 | 181,600 | 4,210 |
| 2001-09-14 | 4,110 | 4,140 | 4,010 | 4,110 | 136,600 | 4,110 |
| 2001-09-13 | 3,850 | 4,110 | 3,800 | 4,110 | 155,900 | 4,110 |
| 2001-09-12 | 4,050 | 4,070 | 3,860 | 3,860 | 392,400 | 3,860 |
| 2001-09-11 | 4,140 | 4,140 | 4,100 | 4,110 | 199,600 | 4,110 |
| 2001-09-10 | 4,120 | 4,150 | 4,100 | 4,140 | 149,700 | 4,140 |
| 2001-09-07 | 4,100 | 4,230 | 4,100 | 4,110 | 91,600 | 4,110 |
| 2001-09-06 | 4,100 | 4,130 | 4,090 | 4,130 | 400,200 | 4,130 |
| 2001-09-05 | 4,100 | 4,140 | 4,090 | 4,110 | 393,800 | 4,110 |
| 2001-09-04 | 4,110 | 4,140 | 4,100 | 4,110 | 261,900 | 4,110 |
| 2001-09-03 | 4,110 | 4,130 | 4,090 | 4,110 | 188,500 | 4,110 |
| 2001-08-31 | 4,100 | 4,150 | 4,100 | 4,140 | 344,900 | 4,140 |
| 2001-08-30 | 4,090 | 4,150 | 4,090 | 4,150 | 414,000 | 4,150 |
| 2001-08-29 | 4,110 | 4,130 | 4,090 | 4,120 | 279,000 | 4,120 |
| 2001-08-28 | 4,250 | 4,260 | 4,140 | 4,160 | 341,500 | 4,160 |
| 2001-08-27 | 4,200 | 4,230 | 4,140 | 4,190 | 600,300 | 4,190 |
| 2001-08-24 | 4,000 | 4,020 | 3,890 | 4,020 | 740,500 | 4,020 |
| 2001-08-23 | 4,100 | 4,220 | 3,970 | 4,050 | 490,900 | 4,050 |
| 2001-08-22 | 4,110 | 4,190 | 4,050 | 4,050 | 307,800 | 4,050 |
| 2001-08-21 | 4,220 | 4,250 | 4,030 | 4,060 | 216,800 | 4,060 |
| 2001-08-20 | 4,500 | 4,500 | 4,440 | 4,470 | 80,200 | 4,470 |
| 2001-08-17 | 4,500 | 4,520 | 4,480 | 4,510 | 156,400 | 4,510 |
| 2001-08-16 | 4,460 | 4,520 | 4,460 | 4,490 | 83,900 | 4,490 |
| 2001-08-15 | 4,500 | 4,510 | 4,430 | 4,430 | 199,400 | 4,430 |
| 2001-08-14 | 4,520 | 4,580 | 4,480 | 4,480 | 84,700 | 4,480 |
| 2001-08-13 | 4,740 | 4,740 | 4,620 | 4,620 | 96,600 | 4,620 |
| 2001-08-10 | 4,780 | 4,780 | 4,650 | 4,700 | 140,600 | 4,700 |
| 2001-08-09 | 4,760 | 4,760 | 4,670 | 4,730 | 69,300 | 4,730 |
| 2001-08-08 | 4,800 | 4,800 | 4,750 | 4,780 | 88,400 | 4,780 |
| 2001-08-07 | 4,790 | 4,790 | 4,700 | 4,750 | 88,600 | 4,750 |
| 2001-08-06 | 4,770 | 4,780 | 4,610 | 4,750 | 72,500 | 4,750 |
| 2001-08-03 | 4,790 | 4,790 | 4,620 | 4,720 | 89,900 | 4,720 |
| 2001-08-02 | 4,650 | 4,750 | 4,640 | 4,750 | 287,100 | 4,750 |
| 2001-08-01 | 4,740 | 4,750 | 4,620 | 4,650 | 137,000 | 4,650 |
| 2001-07-31 | 4,650 | 4,660 | 4,610 | 4,650 | 91,500 | 4,650 |
| 2001-07-30 | 4,830 | 4,830 | 4,630 | 4,650 | 73,800 | 4,650 |
| 2001-07-27 | 4,850 | 4,930 | 4,750 | 4,830 | 146,000 | 4,830 |
| 2001-07-26 | 4,900 | 4,920 | 4,800 | 4,850 | 133,200 | 4,850 |
| 2001-07-25 | 4,800 | 4,920 | 4,780 | 4,850 | 263,600 | 4,850 |
| 2001-07-24 | 4,680 | 4,750 | 4,610 | 4,700 | 131,500 | 4,700 |
| 2001-07-23 | 4,800 | 4,800 | 4,550 | 4,630 | 79,400 | 4,630 |
| 2001-07-19 | 4,670 | 4,700 | 4,600 | 4,650 | 75,900 | 4,650 |
| 2001-07-18 | 4,680 | 4,690 | 4,550 | 4,570 | 85,500 | 4,570 |
| 2001-07-17 | 4,660 | 4,660 | 4,530 | 4,530 | 27,800 | 4,530 |
| 2001-07-16 | 4,630 | 4,700 | 4,630 | 4,660 | 22,900 | 4,660 |
| 2001-07-13 | 4,850 | 4,850 | 4,700 | 4,780 | 46,000 | 4,780 |
| 2001-07-12 | 4,850 | 4,850 | 4,610 | 4,780 | 99,900 | 4,780 |
| 2001-07-11 | 4,500 | 4,600 | 4,460 | 4,540 | 53,200 | 4,540 |
| 2001-07-10 | 4,410 | 4,550 | 4,410 | 4,550 | 47,600 | 4,550 |
| 2001-07-09 | 4,560 | 4,560 | 4,300 | 4,510 | 53,000 | 4,510 |
| 2001-07-06 | 4,550 | 4,670 | 4,420 | 4,650 | 61,600 | 4,650 |
| 2001-07-05 | 4,750 | 4,750 | 4,600 | 4,750 | 58,000 | 4,750 |
| 2001-07-04 | 4,730 | 4,810 | 4,650 | 4,800 | 75,800 | 4,800 |
| 2001-07-03 | 4,650 | 4,700 | 4,640 | 4,700 | 40,300 | 4,700 |
| 2001-07-02 | 4,650 | 4,650 | 4,420 | 4,650 | 81,500 | 4,650 |
| 2001-06-29 | 4,650 | 4,700 | 4,500 | 4,600 | 101,800 | 4,600 |
| 2001-06-28 | 4,450 | 4,650 | 4,450 | 4,600 | 47,000 | 4,600 |
| 2001-06-27 | 4,550 | 4,580 | 4,410 | 4,440 | 34,600 | 4,440 |
| 2001-06-26 | 4,650 | 4,650 | 4,520 | 4,580 | 51,000 | 4,580 |
| 2001-06-25 | 4,700 | 4,750 | 4,640 | 4,700 | 70,300 | 4,700 |
| 2001-06-22 | 4,550 | 4,640 | 4,550 | 4,640 | 56,600 | 4,640 |
| 2001-06-21 | 4,460 | 4,590 | 4,460 | 4,550 | 65,300 | 4,550 |
| 2001-06-20 | 4,500 | 4,530 | 4,350 | 4,440 | 47,900 | 4,440 |
| 2001-06-19 | 4,520 | 4,550 | 4,430 | 4,470 | 64,800 | 4,470 |
| 2001-06-18 | 4,350 | 4,590 | 4,340 | 4,570 | 100,200 | 4,570 |
| 2001-06-15 | 4,150 | 4,290 | 4,030 | 4,290 | 125,500 | 4,290 |
| 2001-06-14 | 4,300 | 4,300 | 4,130 | 4,200 | 107,800 | 4,200 |
| 2001-06-13 | 4,450 | 4,500 | 4,400 | 4,400 | 129,700 | 4,400 |
| 2001-06-12 | 4,680 | 4,680 | 4,400 | 4,420 | 42,100 | 4,420 |
| 2001-06-11 | 4,640 | 4,670 | 4,600 | 4,650 | 17,800 | 4,650 |
| 2001-06-08 | 4,650 | 4,660 | 4,500 | 4,500 | 301,600 | 4,500 |
| 2001-06-07 | 4,800 | 5,090 | 4,730 | 4,800 | 205,400 | 4,800 |
| 2001-06-06 | 4,500 | 4,700 | 4,500 | 4,600 | 78,300 | 4,600 |
| 2001-06-05 | 4,600 | 4,600 | 4,500 | 4,500 | 99,200 | 4,500 |
| 2001-06-04 | 4,500 | 4,650 | 4,460 | 4,600 | 52,300 | 4,600 |
| 2001-06-01 | 4,740 | 4,750 | 4,570 | 4,630 | 41,400 | 4,630 |
| 2001-05-31 | 4,690 | 4,770 | 4,570 | 4,690 | 98,600 | 4,690 |
| 2001-05-30 | 5,050 | 5,080 | 4,940 | 4,940 | 93,100 | 4,940 |
| 2001-05-29 | 5,060 | 5,060 | 4,950 | 5,000 | 83,100 | 5,000 |
| 2001-05-28 | 5,020 | 5,100 | 4,970 | 5,050 | 72,600 | 5,050 |
| 2001-05-25 | 4,960 | 5,040 | 4,960 | 5,030 | 132,500 | 5,030 |
| 2001-05-24 | 5,000 | 5,000 | 4,850 | 4,900 | 98,100 | 4,900 |
| 2001-05-23 | 5,000 | 5,000 | 4,930 | 4,950 | 74,900 | 4,950 |
| 2001-05-22 | 5,040 | 5,100 | 5,020 | 5,060 | 177,200 | 5,060 |
| 2001-05-21 | 4,900 | 5,030 | 4,870 | 4,990 | 111,700 | 4,990 |
| 2001-05-18 | 4,700 | 4,830 | 4,660 | 4,800 | 155,900 | 4,800 |
| 2001-05-17 | 4,700 | 4,800 | 4,650 | 4,800 | 92,500 | 4,800 |
| 2001-05-16 | 4,810 | 4,860 | 4,650 | 4,770 | 112,600 | 4,770 |
| 2001-05-15 | 4,800 | 4,800 | 4,750 | 4,760 | 168,200 | 4,760 |
| 2001-05-14 | 4,820 | 4,900 | 4,800 | 4,800 | 152,900 | 4,800 |
| 2001-05-11 | 4,870 | 4,900 | 4,700 | 4,720 | 130,600 | 4,720 |
| 2001-05-10 | 5,100 | 5,100 | 4,840 | 4,920 | 234,800 | 4,920 |
| 2001-05-09 | 5,200 | 5,200 | 4,900 | 5,100 | 163,800 | 5,100 |
| 2001-05-08 | 5,300 | 5,350 | 5,190 | 5,300 | 325,700 | 5,300 |
| 2001-05-07 | 4,950 | 5,200 | 4,880 | 5,200 | 300,000 | 5,200 |
| 2001-05-02 | 4,800 | 4,950 | 4,710 | 4,950 | 292,500 | 4,950 |
| 2001-05-01 | 4,500 | 4,690 | 4,450 | 4,680 | 260,600 | 4,680 |
| 2001-04-27 | 4,490 | 4,490 | 4,360 | 4,490 | 96,900 | 4,490 |
| 2001-04-26 | 4,430 | 4,550 | 4,400 | 4,450 | 292,000 | 4,450 |
| 2001-04-25 | 4,200 | 4,440 | 4,200 | 4,340 | 349,800 | 4,340 |
| 2001-04-24 | 4,150 | 4,150 | 4,080 | 4,150 | 285,100 | 4,150 |
| 2001-04-23 | 4,100 | 4,190 | 4,050 | 4,050 | 203,700 | 4,050 |
| 2001-04-20 | 4,120 | 4,120 | 3,900 | 3,940 | 128,800 | 3,940 |
| 2001-04-19 | 4,050 | 4,100 | 3,900 | 4,100 | 434,400 | 4,100 |
| 2001-04-18 | 3,700 | 3,770 | 3,670 | 3,700 | 355,000 | 3,700 |
| 2001-04-17 | 3,950 | 3,950 | 3,750 | 3,770 | 223,400 | 3,770 |
| 2001-04-16 | 4,050 | 4,050 | 3,990 | 4,020 | 69,000 | 4,020 |
| 2001-04-13 | 4,100 | 4,100 | 3,910 | 4,050 | 63,100 | 4,050 |
| 2001-04-12 | 4,120 | 4,130 | 4,000 | 4,030 | 111,200 | 4,030 |
| 2001-04-11 | 3,960 | 3,990 | 3,900 | 3,940 | 138,300 | 3,940 |
| 2001-04-10 | 4,060 | 4,220 | 4,060 | 4,160 | 202,900 | 4,160 |
| 2001-04-09 | 4,050 | 4,100 | 4,040 | 4,060 | 93,600 | 4,060 |
| 2001-04-06 | 4,010 | 4,100 | 3,960 | 4,090 | 190,800 | 4,090 |
| 2001-04-05 | 3,920 | 3,990 | 3,870 | 3,910 | 94,800 | 3,910 |
| 2001-04-04 | 3,800 | 3,950 | 3,730 | 3,870 | 77,800 | 3,870 |
| 2001-04-03 | 3,700 | 3,850 | 3,700 | 3,850 | 82,100 | 3,850 |
| 2001-04-02 | 3,750 | 3,750 | 3,400 | 3,700 | 75,200 | 3,700 |
| 2001-03-30 | 3,890 | 3,900 | 3,750 | 3,800 | 64,600 | 3,800 |
| 2001-03-29 | 3,900 | 4,010 | 3,650 | 3,680 | 163,200 | 3,680 |
| 2001-03-28 | 3,940 | 3,950 | 3,900 | 3,940 | 81,600 | 3,940 |
| 2001-03-27 | 3,800 | 3,900 | 3,780 | 3,900 | 85,000 | 3,900 |
| 2001-03-26 | 3,700 | 3,850 | 3,550 | 3,850 | 97,100 | 3,850 |
| 2001-03-23 | 3,720 | 3,800 | 3,600 | 3,700 | 118,000 | 3,700 |
| 2001-03-22 | 3,510 | 3,720 | 3,500 | 3,720 | 330,300 | 3,720 |
| 2001-03-21 | 3,320 | 3,510 | 3,320 | 3,460 | 292,000 | 3,460 |
| 2001-03-19 | 3,300 | 3,350 | 3,290 | 3,330 | 121,500 | 3,330 |
| 2001-03-16 | 3,330 | 3,340 | 3,210 | 3,300 | 201,800 | 3,300 |
| 2001-03-15 | 3,050 | 3,280 | 2,990 | 3,280 | 175,400 | 3,280 |
| 2001-03-14 | 2,995 | 3,140 | 2,960 | 3,050 | 268,600 | 3,050 |
| 2001-03-13 | 2,840 | 2,930 | 2,760 | 2,880 | 186,400 | 2,880 |
| 2001-03-12 | 2,830 | 2,870 | 2,700 | 2,760 | 345,900 | 2,760 |
| 2001-03-09 | 3,060 | 3,110 | 3,050 | 3,090 | 152,000 | 3,090 |
| 2001-03-08 | 3,220 | 3,250 | 3,050 | 3,130 | 227,600 | 3,130 |
| 2001-03-07 | 3,420 | 3,430 | 3,200 | 3,250 | 80,400 | 3,250 |
| 2001-03-06 | 3,210 | 3,390 | 3,210 | 3,380 | 51,200 | 3,380 |
| 2001-03-05 | 3,270 | 3,290 | 3,200 | 3,260 | 61,200 | 3,260 |
| 2001-03-02 | 3,380 | 3,400 | 3,270 | 3,270 | 124,300 | 3,270 |
| 2001-03-01 | 3,360 | 3,480 | 3,350 | 3,440 | 88,400 | 3,440 |
| 2001-02-28 | 3,550 | 3,550 | 3,340 | 3,350 | 189,100 | 3,350 |
| 2001-02-27 | 3,710 | 3,710 | 3,550 | 3,600 | 127,900 | 3,600 |
| 2001-02-26 | 3,750 | 3,760 | 3,680 | 3,730 | 92,500 | 3,730 |
| 2001-02-23 | 3,810 | 3,850 | 3,730 | 3,770 | 127,900 | 3,770 |
| 2001-02-22 | 3,930 | 3,970 | 3,800 | 3,810 | 112,600 | 3,810 |
| 2001-02-21 | 3,950 | 3,980 | 3,900 | 3,980 | 47,900 | 3,980 |
| 2001-02-20 | 4,000 | 4,000 | 3,960 | 4,000 | 91,000 | 4,000 |
| 2001-02-19 | 3,830 | 4,000 | 3,820 | 3,990 | 57,300 | 3,990 |
| 2001-02-16 | 3,900 | 3,940 | 3,880 | 3,880 | 41,900 | 3,880 |
| 2001-02-15 | 3,850 | 3,900 | 3,850 | 3,900 | 116,600 | 3,900 |
| 2001-02-14 | 3,850 | 3,880 | 3,760 | 3,850 | 189,300 | 3,850 |
| 2001-02-13 | 3,760 | 3,880 | 3,760 | 3,830 | 91,300 | 3,830 |
| 2001-02-09 | 3,780 | 3,790 | 3,730 | 3,750 | 128,100 | 3,750 |
| 2001-02-08 | 3,850 | 3,900 | 3,790 | 3,790 | 83,900 | 3,790 |
| 2001-02-07 | 3,860 | 3,920 | 3,790 | 3,900 | 62,400 | 3,900 |
| 2001-02-06 | 3,840 | 3,900 | 3,840 | 3,900 | 39,200 | 3,900 |
| 2001-02-05 | 3,910 | 3,950 | 3,830 | 3,850 | 67,100 | 3,850 |
| 2001-02-02 | 3,910 | 3,970 | 3,890 | 3,960 | 75,700 | 3,960 |
| 2001-02-01 | 3,950 | 3,990 | 3,900 | 3,960 | 81,100 | 3,960 |
| 2001-01-31 | 3,900 | 4,000 | 3,900 | 4,000 | 106,300 | 4,000 |
| 2001-01-30 | 3,950 | 3,950 | 3,860 | 3,900 | 124,700 | 3,900 |
| 2001-01-29 | 4,000 | 4,070 | 3,900 | 4,000 | 136,000 | 4,000 |
| 2001-01-26 | 3,940 | 3,940 | 3,870 | 3,900 | 86,000 | 3,900 |
| 2001-01-25 | 4,000 | 4,000 | 3,930 | 3,980 | 104,300 | 3,980 |
| 2001-01-24 | 4,030 | 4,070 | 4,000 | 4,030 | 98,600 | 4,030 |
| 2001-01-23 | 4,150 | 4,150 | 4,090 | 4,130 | 29,400 | 4,130 |
| 2001-01-22 | 4,040 | 4,100 | 3,980 | 4,100 | 61,200 | 4,100 |
| 2001-01-19 | 4,000 | 4,010 | 3,980 | 3,980 | 129,700 | 3,980 |
| 2001-01-18 | 3,950 | 4,100 | 3,950 | 4,100 | 95,600 | 4,100 |
| 2001-01-17 | 4,020 | 4,080 | 4,000 | 4,080 | 68,400 | 4,080 |
| 2001-01-16 | 4,100 | 4,100 | 4,040 | 4,060 | 61,800 | 4,060 |
| 2001-01-15 | 4,260 | 4,310 | 4,150 | 4,150 | 41,900 | 4,150 |
| 2001-01-12 | 4,240 | 4,340 | 4,200 | 4,310 | 184,900 | 4,310 |
| 2001-01-11 | 4,150 | 4,190 | 4,080 | 4,150 | 68,900 | 4,150 |
| 2001-01-10 | 4,130 | 4,310 | 4,130 | 4,300 | 50,900 | 4,300 |
| 2001-01-09 | 4,150 | 4,360 | 4,120 | 4,350 | 82,600 | 4,350 |
| 2001-01-05 | 4,420 | 4,430 | 4,310 | 4,370 | 29,700 | 4,370 |
| 2001-01-04 | 4,530 | 4,530 | 4,380 | 4,440 | 46,100 | 4,440 |
分割・併合履歴 ： なし