4109 ステラ ケミファ(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 | 1,839 | 1,860 | 1,800 | 1,850 | 5,700 | 1,850 |
| 2001-12-27 | 1,800 | 1,840 | 1,790 | 1,840 | 8,300 | 1,840 |
| 2001-12-26 | 1,800 | 1,803 | 1,780 | 1,793 | 4,500 | 1,793 |
| 2001-12-25 | 1,927 | 1,927 | 1,800 | 1,801 | 9,800 | 1,801 |
| 2001-12-21 | 1,915 | 1,915 | 1,807 | 1,807 | 3,900 | 1,807 |
| 2001-12-20 | 1,928 | 1,928 | 1,892 | 1,915 | 5,900 | 1,915 |
| 2001-12-19 | 1,901 | 1,931 | 1,860 | 1,930 | 6,300 | 1,930 |
| 2001-12-18 | 1,901 | 1,930 | 1,830 | 1,930 | 11,400 | 1,930 |
| 2001-12-17 | 1,960 | 1,960 | 1,911 | 1,911 | 8,900 | 1,911 |
| 2001-12-14 | 1,939 | 1,965 | 1,939 | 1,961 | 25,700 | 1,961 |
| 2001-12-13 | 2,000 | 2,000 | 1,970 | 1,999 | 3,800 | 1,999 |
| 2001-12-12 | 1,949 | 2,020 | 1,949 | 2,015 | 15,900 | 2,015 |
| 2001-12-11 | 1,920 | 1,949 | 1,910 | 1,949 | 16,400 | 1,949 |
| 2001-12-10 | 1,993 | 1,993 | 1,900 | 1,939 | 8,600 | 1,939 |
| 2001-12-07 | 2,020 | 2,050 | 1,970 | 2,000 | 48,000 | 2,000 |
| 2001-12-06 | 1,860 | 2,010 | 1,851 | 2,010 | 26,300 | 2,010 |
| 2001-12-05 | 1,860 | 1,869 | 1,820 | 1,855 | 15,100 | 1,855 |
| 2001-12-04 | 1,850 | 1,861 | 1,830 | 1,860 | 6,500 | 1,860 |
| 2001-12-03 | 1,851 | 1,859 | 1,836 | 1,850 | 5,800 | 1,850 |
| 2001-11-30 | 1,880 | 1,880 | 1,850 | 1,851 | 2,800 | 1,851 |
| 2001-11-29 | 1,898 | 1,898 | 1,871 | 1,880 | 6,800 | 1,880 |
| 2001-11-28 | 1,930 | 1,930 | 1,890 | 1,910 | 4,400 | 1,910 |
| 2001-11-27 | 1,910 | 1,950 | 1,900 | 1,950 | 15,200 | 1,950 |
| 2001-11-26 | 1,880 | 1,914 | 1,880 | 1,900 | 10,700 | 1,900 |
| 2001-11-22 | 1,879 | 1,880 | 1,830 | 1,880 | 5,800 | 1,880 |
| 2001-11-21 | 1,870 | 1,878 | 1,843 | 1,870 | 8,500 | 1,870 |
| 2001-11-20 | 1,860 | 1,875 | 1,860 | 1,865 | 7,400 | 1,865 |
| 2001-11-19 | 1,806 | 1,891 | 1,805 | 1,890 | 7,800 | 1,890 |
| 2001-11-16 | 1,849 | 1,865 | 1,814 | 1,836 | 10,700 | 1,836 |
| 2001-11-15 | 1,810 | 1,850 | 1,800 | 1,850 | 10,000 | 1,850 |
| 2001-11-14 | 1,831 | 1,850 | 1,800 | 1,827 | 7,100 | 1,827 |
| 2001-11-13 | 1,820 | 1,839 | 1,800 | 1,830 | 4,800 | 1,830 |
| 2001-11-12 | 1,868 | 1,869 | 1,820 | 1,820 | 2,600 | 1,820 |
| 2001-11-09 | 1,852 | 1,869 | 1,850 | 1,869 | 8,000 | 1,869 |
| 2001-11-08 | 1,895 | 1,898 | 1,850 | 1,890 | 10,500 | 1,890 |
| 2001-11-07 | 1,830 | 1,895 | 1,830 | 1,871 | 9,000 | 1,871 |
| 2001-11-06 | 1,880 | 1,890 | 1,813 | 1,880 | 6,700 | 1,880 |
| 2001-11-05 | 1,820 | 1,839 | 1,807 | 1,830 | 6,800 | 1,830 |
| 2001-11-02 | 1,830 | 1,850 | 1,820 | 1,822 | 6,400 | 1,822 |
| 2001-11-01 | 1,830 | 1,844 | 1,830 | 1,831 | 7,600 | 1,831 |
| 2001-10-31 | 1,885 | 1,885 | 1,830 | 1,839 | 16,000 | 1,839 |
| 2001-10-30 | 1,898 | 1,900 | 1,870 | 1,900 | 17,800 | 1,900 |
| 2001-10-29 | 1,900 | 1,908 | 1,895 | 1,902 | 11,600 | 1,902 |
| 2001-10-26 | 1,900 | 1,900 | 1,860 | 1,881 | 30,700 | 1,881 |
| 2001-10-25 | 1,820 | 1,872 | 1,820 | 1,872 | 18,200 | 1,872 |
| 2001-10-24 | 1,890 | 1,900 | 1,860 | 1,872 | 11,800 | 1,872 |
| 2001-10-23 | 1,820 | 1,890 | 1,820 | 1,890 | 9,400 | 1,890 |
| 2001-10-22 | 1,800 | 1,845 | 1,800 | 1,845 | 7,600 | 1,845 |
| 2001-10-19 | 1,800 | 1,830 | 1,800 | 1,819 | 9,600 | 1,819 |
| 2001-10-18 | 1,850 | 1,870 | 1,850 | 1,861 | 7,800 | 1,861 |
| 2001-10-17 | 1,910 | 1,920 | 1,882 | 1,920 | 11,600 | 1,920 |
| 2001-10-16 | 1,940 | 1,950 | 1,860 | 1,910 | 8,400 | 1,910 |
| 2001-10-15 | 1,970 | 1,975 | 1,940 | 1,970 | 16,900 | 1,970 |
| 2001-10-12 | 1,881 | 1,950 | 1,881 | 1,950 | 44,300 | 1,950 |
| 2001-10-11 | 1,849 | 1,855 | 1,820 | 1,855 | 31,700 | 1,855 |
| 2001-10-10 | 1,650 | 1,650 | 1,600 | 1,630 | 8,000 | 1,630 |
| 2001-10-09 | 1,840 | 1,840 | 1,650 | 1,650 | 7,800 | 1,650 |
| 2001-10-05 | 1,860 | 1,860 | 1,840 | 1,840 | 8,600 | 1,840 |
| 2001-10-04 | 1,870 | 1,896 | 1,855 | 1,880 | 18,500 | 1,880 |
| 2001-10-03 | 1,895 | 1,900 | 1,855 | 1,859 | 15,000 | 1,859 |
| 2001-10-02 | 1,871 | 1,890 | 1,835 | 1,887 | 12,900 | 1,887 |
| 2001-10-01 | 1,898 | 1,898 | 1,860 | 1,870 | 10,400 | 1,870 |
| 2001-09-28 | 1,820 | 1,868 | 1,820 | 1,868 | 13,200 | 1,868 |
| 2001-09-27 | 1,820 | 1,850 | 1,810 | 1,850 | 9,600 | 1,850 |
| 2001-09-26 | 1,765 | 1,820 | 1,756 | 1,820 | 9,600 | 1,820 |
| 2001-09-25 | 1,735 | 1,775 | 1,735 | 1,760 | 9,300 | 1,760 |
| 2001-09-21 | 1,795 | 1,795 | 1,679 | 1,696 | 16,100 | 1,696 |
| 2001-09-20 | 1,802 | 1,802 | 1,700 | 1,800 | 9,300 | 1,800 |
| 2001-09-19 | 1,700 | 1,780 | 1,682 | 1,772 | 11,100 | 1,772 |
| 2001-09-18 | 1,600 | 1,700 | 1,600 | 1,670 | 11,300 | 1,670 |
| 2001-09-17 | 1,589 | 1,600 | 1,570 | 1,595 | 22,300 | 1,595 |
| 2001-09-14 | 1,560 | 1,595 | 1,520 | 1,588 | 16,600 | 1,588 |
| 2001-09-13 | 1,521 | 1,525 | 1,500 | 1,520 | 8,100 | 1,520 |
| 2001-09-12 | 1,483 | 1,531 | 1,483 | 1,520 | 20,500 | 1,520 |
| 2001-09-11 | 1,643 | 1,643 | 1,590 | 1,633 | 11,800 | 1,633 |
| 2001-09-10 | 1,551 | 1,600 | 1,551 | 1,583 | 10,200 | 1,583 |
| 2001-09-07 | 1,591 | 1,609 | 1,570 | 1,575 | 7,800 | 1,575 |
| 2001-09-06 | 1,550 | 1,600 | 1,545 | 1,591 | 17,400 | 1,591 |
| 2001-09-05 | 1,600 | 1,615 | 1,560 | 1,561 | 19,400 | 1,561 |
| 2001-09-04 | 1,600 | 1,618 | 1,580 | 1,610 | 19,600 | 1,610 |
| 2001-09-03 | 1,640 | 1,650 | 1,580 | 1,614 | 34,400 | 1,614 |
| 2001-08-31 | 1,600 | 1,610 | 1,530 | 1,580 | 78,400 | 1,580 |
| 2001-08-30 | 1,620 | 1,680 | 1,541 | 1,645 | 225,000 | 1,645 |
| 2001-08-29 | 1,830 | 1,830 | 1,830 | 1,830 | 13,000 | 1,830 |
| 2001-08-28 | 2,230 | 2,230 | 2,230 | 2,230 | 6,500 | 2,230 |
| 2001-08-27 | 2,630 | 2,740 | 2,620 | 2,630 | 3,700 | 2,630 |
| 2001-08-24 | 2,640 | 2,680 | 2,605 | 2,620 | 4,900 | 2,620 |
| 2001-08-23 | 2,715 | 2,715 | 2,650 | 2,680 | 8,300 | 2,680 |
| 2001-08-22 | 2,750 | 2,780 | 2,700 | 2,715 | 9,400 | 2,715 |
| 2001-08-21 | 2,800 | 2,810 | 2,760 | 2,800 | 13,400 | 2,800 |
| 2001-08-20 | 2,795 | 2,795 | 2,755 | 2,765 | 6,400 | 2,765 |
| 2001-08-17 | 2,835 | 2,845 | 2,800 | 2,810 | 2,700 | 2,810 |
| 2001-08-16 | 2,850 | 2,850 | 2,800 | 2,835 | 3,900 | 2,835 |
| 2001-08-15 | 2,850 | 2,900 | 2,850 | 2,900 | 13,600 | 2,900 |
| 2001-08-14 | 2,800 | 2,850 | 2,790 | 2,850 | 17,600 | 2,850 |
| 2001-08-13 | 2,850 | 2,850 | 2,755 | 2,775 | 4,900 | 2,775 |
| 2001-08-10 | 2,850 | 2,860 | 2,840 | 2,860 | 14,600 | 2,860 |
| 2001-08-09 | 2,905 | 2,905 | 2,800 | 2,850 | 12,300 | 2,850 |
| 2001-08-08 | 3,030 | 3,040 | 2,905 | 2,910 | 10,900 | 2,910 |
| 2001-08-07 | 2,920 | 3,050 | 2,920 | 3,020 | 16,200 | 3,020 |
| 2001-08-06 | 2,930 | 2,930 | 2,880 | 2,905 | 5,600 | 2,905 |
| 2001-08-03 | 2,910 | 2,975 | 2,910 | 2,930 | 7,000 | 2,930 |
| 2001-08-02 | 3,000 | 3,100 | 3,000 | 3,050 | 9,800 | 3,050 |
| 2001-08-01 | 2,980 | 3,000 | 2,980 | 3,000 | 6,100 | 3,000 |
| 2001-07-31 | 2,800 | 2,980 | 2,800 | 2,980 | 5,900 | 2,980 |
| 2001-07-30 | 2,950 | 2,950 | 2,800 | 2,800 | 7,400 | 2,800 |
| 2001-07-27 | 3,010 | 3,010 | 2,910 | 2,960 | 5,700 | 2,960 |
| 2001-07-26 | 3,150 | 3,150 | 3,000 | 3,080 | 5,000 | 3,080 |
| 2001-07-25 | 3,150 | 3,190 | 3,140 | 3,150 | 6,300 | 3,150 |
| 2001-07-24 | 3,100 | 3,140 | 3,080 | 3,140 | 6,800 | 3,140 |
| 2001-07-23 | 3,100 | 3,100 | 3,050 | 3,100 | 7,700 | 3,100 |
| 2001-07-19 | 3,000 | 3,030 | 2,970 | 3,010 | 9,900 | 3,010 |
| 2001-07-18 | 3,000 | 3,000 | 2,910 | 2,995 | 12,200 | 2,995 |
| 2001-07-17 | 2,900 | 3,100 | 2,900 | 3,000 | 4,000 | 3,000 |
| 2001-07-16 | 3,080 | 3,150 | 2,900 | 2,900 | 21,300 | 2,900 |
| 2001-07-13 | 2,970 | 2,970 | 2,900 | 2,910 | 19,400 | 2,910 |
| 2001-07-12 | 2,830 | 2,830 | 2,780 | 2,810 | 8,400 | 2,810 |
| 2001-07-11 | 2,810 | 2,810 | 2,780 | 2,790 | 14,800 | 2,790 |
| 2001-07-10 | 2,890 | 2,895 | 2,800 | 2,840 | 15,000 | 2,840 |
| 2001-07-09 | 2,960 | 2,960 | 2,810 | 2,895 | 9,600 | 2,895 |
| 2001-07-06 | 3,010 | 3,020 | 2,950 | 3,000 | 16,200 | 3,000 |
| 2001-07-05 | 3,010 | 3,050 | 3,000 | 3,050 | 15,600 | 3,050 |
| 2001-07-04 | 3,110 | 3,110 | 3,010 | 3,030 | 11,200 | 3,030 |
| 2001-07-03 | 3,130 | 3,130 | 3,060 | 3,090 | 17,600 | 3,090 |
| 2001-07-02 | 3,210 | 3,210 | 3,120 | 3,130 | 4,600 | 3,130 |
| 2001-06-29 | 3,310 | 3,310 | 3,190 | 3,190 | 10,200 | 3,190 |
| 2001-06-28 | 3,280 | 3,300 | 3,190 | 3,300 | 31,900 | 3,300 |
| 2001-06-27 | 3,290 | 3,330 | 3,250 | 3,330 | 46,700 | 3,330 |
| 2001-06-26 | 3,310 | 3,330 | 3,270 | 3,300 | 26,600 | 3,300 |
| 2001-06-25 | 3,350 | 3,380 | 3,270 | 3,300 | 4,200 | 3,300 |
| 2001-06-22 | 3,290 | 3,300 | 3,240 | 3,250 | 6,600 | 3,250 |
| 2001-06-21 | 3,300 | 3,310 | 3,250 | 3,250 | 8,500 | 3,250 |
| 2001-06-20 | 3,300 | 3,440 | 3,300 | 3,310 | 13,400 | 3,310 |
| 2001-06-19 | 3,250 | 3,300 | 3,200 | 3,290 | 10,400 | 3,290 |
| 2001-06-18 | 3,090 | 3,100 | 3,060 | 3,100 | 10,000 | 3,100 |
| 2001-06-15 | 3,240 | 3,240 | 3,060 | 3,090 | 17,100 | 3,090 |
| 2001-06-14 | 3,310 | 3,350 | 3,270 | 3,290 | 9,100 | 3,290 |
| 2001-06-13 | 3,390 | 3,390 | 3,320 | 3,320 | 6,300 | 3,320 |
| 2001-06-12 | 3,450 | 3,450 | 3,380 | 3,390 | 7,900 | 3,390 |
| 2001-06-11 | 3,500 | 3,500 | 3,460 | 3,460 | 9,400 | 3,460 |
| 2001-06-08 | 3,480 | 3,480 | 3,450 | 3,480 | 33,200 | 3,480 |
| 2001-06-07 | 3,490 | 3,490 | 3,450 | 3,480 | 6,400 | 3,480 |
| 2001-06-06 | 3,510 | 3,530 | 3,500 | 3,500 | 13,700 | 3,500 |
| 2001-06-05 | 3,600 | 3,630 | 3,550 | 3,550 | 7,500 | 3,550 |
| 2001-06-04 | 3,750 | 3,750 | 3,600 | 3,650 | 8,900 | 3,650 |
| 2001-06-01 | 3,750 | 3,750 | 3,700 | 3,740 | 4,200 | 3,740 |
| 2001-05-31 | 3,660 | 3,700 | 3,650 | 3,660 | 4,300 | 3,660 |
| 2001-05-30 | 3,740 | 3,740 | 3,650 | 3,700 | 9,500 | 3,700 |
| 2001-05-29 | 3,750 | 3,760 | 3,720 | 3,750 | 12,200 | 3,750 |
| 2001-05-28 | 3,800 | 3,800 | 3,780 | 3,780 | 5,400 | 3,780 |
| 2001-05-25 | 3,750 | 3,800 | 3,720 | 3,800 | 5,100 | 3,800 |
| 2001-05-24 | 3,930 | 3,930 | 3,730 | 3,730 | 15,300 | 3,730 |
| 2001-05-23 | 3,760 | 3,800 | 3,750 | 3,780 | 15,600 | 3,780 |
| 2001-05-22 | 3,760 | 3,810 | 3,750 | 3,750 | 19,200 | 3,750 |
| 2001-05-21 | 3,800 | 3,850 | 3,720 | 3,720 | 14,100 | 3,720 |
| 2001-05-18 | 3,810 | 3,880 | 3,800 | 3,800 | 10,400 | 3,800 |
| 2001-05-17 | 3,920 | 4,000 | 3,800 | 3,800 | 7,600 | 3,800 |
| 2001-05-16 | 3,950 | 3,990 | 3,800 | 3,900 | 15,200 | 3,900 |
| 2001-05-15 | 4,000 | 4,050 | 3,960 | 3,960 | 33,000 | 3,960 |
| 2001-05-14 | 3,990 | 4,050 | 3,950 | 3,990 | 14,700 | 3,990 |
| 2001-05-11 | 3,990 | 3,990 | 3,940 | 3,950 | 5,800 | 3,950 |
| 2001-05-10 | 3,960 | 3,960 | 3,900 | 3,910 | 4,700 | 3,910 |
| 2001-05-09 | 4,040 | 4,040 | 3,900 | 3,950 | 7,900 | 3,950 |
| 2001-05-08 | 4,180 | 4,180 | 4,020 | 4,070 | 19,300 | 4,070 |
| 2001-05-07 | 3,920 | 4,080 | 3,920 | 4,080 | 19,700 | 4,080 |
| 2001-05-02 | 3,890 | 3,900 | 3,810 | 3,900 | 14,000 | 3,900 |
| 2001-05-01 | 3,890 | 3,900 | 3,830 | 3,880 | 7,300 | 3,880 |
| 2001-04-27 | 3,800 | 3,820 | 3,760 | 3,820 | 9,500 | 3,820 |
| 2001-04-26 | 3,810 | 3,810 | 3,780 | 3,780 | 8,200 | 3,780 |
| 2001-04-25 | 3,900 | 3,900 | 3,650 | 3,800 | 23,600 | 3,800 |
| 2001-04-24 | 3,880 | 3,970 | 3,880 | 3,900 | 4,000 | 3,900 |
| 2001-04-23 | 3,980 | 3,980 | 3,900 | 3,980 | 4,000 | 3,980 |
| 2001-04-20 | 4,000 | 4,040 | 3,910 | 3,980 | 5,800 | 3,980 |
| 2001-04-19 | 3,990 | 4,000 | 3,900 | 3,980 | 6,500 | 3,980 |
| 2001-04-18 | 3,900 | 3,900 | 3,810 | 3,830 | 5,500 | 3,830 |
| 2001-04-17 | 3,750 | 3,810 | 3,750 | 3,810 | 4,300 | 3,810 |
| 2001-04-16 | 3,900 | 3,900 | 3,750 | 3,750 | 3,100 | 3,750 |
| 2001-04-13 | 3,900 | 3,950 | 3,850 | 3,860 | 6,700 | 3,860 |
| 2001-04-12 | 3,850 | 3,870 | 3,820 | 3,860 | 12,400 | 3,860 |
| 2001-04-11 | 3,980 | 3,980 | 3,850 | 3,850 | 5,000 | 3,850 |
| 2001-04-10 | 3,890 | 3,970 | 3,890 | 3,960 | 7,300 | 3,960 |
| 2001-04-09 | 3,960 | 3,960 | 3,890 | 3,890 | 8,500 | 3,890 |
| 2001-04-06 | 4,010 | 4,060 | 3,960 | 3,960 | 18,800 | 3,960 |
| 2001-04-05 | 3,960 | 4,000 | 3,940 | 3,960 | 6,300 | 3,960 |
| 2001-04-04 | 3,980 | 4,000 | 3,900 | 3,970 | 7,800 | 3,970 |
| 2001-04-03 | 4,050 | 4,150 | 3,980 | 4,000 | 14,500 | 4,000 |
| 2001-04-02 | 4,200 | 4,250 | 4,080 | 4,150 | 10,100 | 4,150 |
| 2001-03-30 | 4,100 | 4,170 | 4,080 | 4,150 | 9,100 | 4,150 |
| 2001-03-29 | 4,200 | 4,200 | 4,070 | 4,080 | 8,500 | 4,080 |
| 2001-03-28 | 4,180 | 4,270 | 4,150 | 4,200 | 22,200 | 4,200 |
| 2001-03-27 | 4,180 | 4,200 | 4,000 | 4,080 | 21,800 | 4,080 |
| 2001-03-26 | 3,950 | 4,180 | 3,900 | 4,180 | 34,800 | 4,180 |
| 2001-03-23 | 3,800 | 3,840 | 3,680 | 3,800 | 14,200 | 3,800 |
| 2001-03-22 | 3,930 | 3,930 | 3,750 | 3,750 | 19,600 | 3,750 |
| 2001-03-21 | 3,500 | 3,880 | 3,500 | 3,850 | 28,300 | 3,850 |
| 2001-03-19 | 3,200 | 3,520 | 3,180 | 3,520 | 15,800 | 3,520 |
| 2001-03-16 | 3,100 | 3,200 | 3,050 | 3,180 | 46,000 | 3,180 |
| 2001-03-15 | 3,200 | 3,200 | 3,050 | 3,080 | 31,200 | 3,080 |
| 2001-03-14 | 3,440 | 3,440 | 3,270 | 3,280 | 24,000 | 3,280 |
| 2001-03-13 | 3,380 | 3,380 | 3,000 | 3,000 | 46,500 | 3,000 |
| 2001-03-12 | 3,680 | 3,700 | 3,450 | 3,450 | 32,200 | 3,450 |
| 2001-03-09 | 3,800 | 3,900 | 3,750 | 3,780 | 40,000 | 3,780 |
| 2001-03-08 | 3,800 | 3,810 | 3,780 | 3,780 | 30,000 | 3,780 |
| 2001-03-07 | 3,880 | 3,880 | 3,800 | 3,800 | 68,200 | 3,800 |
| 2001-03-06 | 3,900 | 3,900 | 3,860 | 3,870 | 18,100 | 3,870 |
| 2001-03-05 | 3,930 | 3,950 | 3,900 | 3,900 | 19,900 | 3,900 |
| 2001-03-02 | 4,200 | 4,300 | 3,960 | 3,960 | 17,700 | 3,960 |
| 2001-03-01 | 4,000 | 4,400 | 3,980 | 4,180 | 11,600 | 4,180 |
| 2001-02-28 | 4,180 | 4,180 | 4,000 | 4,010 | 26,800 | 4,010 |
| 2001-02-27 | 4,500 | 4,550 | 4,180 | 4,180 | 12,500 | 4,180 |
| 2001-02-26 | 4,550 | 4,600 | 4,350 | 4,500 | 7,600 | 4,500 |
| 2001-02-23 | 4,500 | 4,550 | 4,450 | 4,550 | 5,400 | 4,550 |
| 2001-02-22 | 4,500 | 4,500 | 4,400 | 4,450 | 13,100 | 4,450 |
| 2001-02-21 | 4,600 | 4,600 | 4,500 | 4,560 | 8,200 | 4,560 |
| 2001-02-20 | 4,510 | 4,610 | 4,510 | 4,600 | 7,500 | 4,600 |
| 2001-02-19 | 4,730 | 4,730 | 4,500 | 4,510 | 6,900 | 4,510 |
| 2001-02-16 | 4,870 | 4,870 | 4,780 | 4,780 | 5,500 | 4,780 |
| 2001-02-15 | 5,000 | 5,000 | 4,870 | 4,870 | 8,600 | 4,870 |
| 2001-02-14 | 5,060 | 5,100 | 5,000 | 5,020 | 11,200 | 5,020 |
| 2001-02-13 | 5,090 | 5,090 | 5,050 | 5,060 | 4,500 | 5,060 |
| 2001-02-09 | 4,850 | 5,100 | 4,850 | 5,030 | 20,100 | 5,030 |
| 2001-02-08 | 4,800 | 4,800 | 4,760 | 4,800 | 6,200 | 4,800 |
| 2001-02-07 | 4,810 | 4,810 | 4,760 | 4,760 | 10,000 | 4,760 |
| 2001-02-06 | 4,770 | 4,830 | 4,770 | 4,800 | 8,100 | 4,800 |
| 2001-02-05 | 4,900 | 4,950 | 4,750 | 4,760 | 14,700 | 4,760 |
| 2001-02-02 | 4,710 | 4,900 | 4,700 | 4,900 | 6,900 | 4,900 |
| 2001-02-01 | 4,700 | 4,730 | 4,680 | 4,710 | 4,400 | 4,710 |
| 2001-01-31 | 4,750 | 4,810 | 4,600 | 4,700 | 11,500 | 4,700 |
| 2001-01-30 | 4,630 | 4,800 | 4,600 | 4,800 | 9,500 | 4,800 |
| 2001-01-29 | 4,630 | 4,640 | 4,600 | 4,630 | 13,000 | 4,630 |
| 2001-01-26 | 4,650 | 4,650 | 4,550 | 4,630 | 16,900 | 4,630 |
| 2001-01-25 | 4,600 | 4,670 | 4,600 | 4,650 | 7,500 | 4,650 |
| 2001-01-24 | 4,490 | 4,600 | 4,430 | 4,600 | 9,800 | 4,600 |
| 2001-01-23 | 4,610 | 4,610 | 4,250 | 4,260 | 7,700 | 4,260 |
| 2001-01-22 | 4,530 | 4,550 | 4,420 | 4,550 | 8,200 | 4,550 |
| 2001-01-19 | 4,400 | 4,550 | 4,380 | 4,530 | 19,900 | 4,530 |
| 2001-01-18 | 4,250 | 4,400 | 4,150 | 4,400 | 14,400 | 4,400 |
| 2001-01-17 | 4,340 | 4,340 | 4,200 | 4,210 | 10,900 | 4,210 |
| 2001-01-16 | 3,990 | 4,240 | 3,990 | 4,240 | 9,300 | 4,240 |
| 2001-01-15 | 3,850 | 3,850 | 3,700 | 3,740 | 17,300 | 3,740 |
| 2001-01-12 | 3,960 | 4,100 | 3,950 | 3,950 | 15,800 | 3,950 |
| 2001-01-11 | 4,200 | 4,200 | 3,800 | 3,960 | 19,800 | 3,960 |
| 2001-01-10 | 4,550 | 4,550 | 4,280 | 4,300 | 4,800 | 4,300 |
| 2001-01-09 | 4,700 | 4,710 | 4,550 | 4,550 | 2,400 | 4,550 |
| 2001-01-05 | 4,630 | 4,760 | 4,600 | 4,760 | 3,200 | 4,760 |
| 2001-01-04 | 5,010 | 5,010 | 4,610 | 4,630 | 2,400 | 4,630 |
分割・併合履歴 ： なし
