4674 (株)クレスコ 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 | 1,499 | 1,515 | 1,498 | 1,515 | 3,800 | 189.38 |
| 2001-12-27 | 1,476 | 1,476 | 1,450 | 1,461 | 3,900 | 182.63 |
| 2001-12-26 | 1,490 | 1,490 | 1,476 | 1,476 | 3,300 | 184.50 |
| 2001-12-25 | 1,521 | 1,540 | 1,470 | 1,490 | 11,800 | 186.25 |
| 2001-12-21 | 1,400 | 1,430 | 1,393 | 1,400 | 7,900 | 175 |
| 2001-12-20 | 1,425 | 1,425 | 1,400 | 1,409 | 11,800 | 176.13 |
| 2001-12-19 | 1,420 | 1,430 | 1,401 | 1,430 | 13,200 | 178.75 |
| 2001-12-18 | 1,430 | 1,430 | 1,405 | 1,425 | 9,000 | 178.13 |
| 2001-12-17 | 1,450 | 1,450 | 1,411 | 1,412 | 5,400 | 176.50 |
| 2001-12-14 | 1,500 | 1,500 | 1,435 | 1,450 | 19,800 | 181.25 |
| 2001-12-13 | 1,456 | 1,456 | 1,440 | 1,449 | 7,400 | 181.13 |
| 2001-12-12 | 1,455 | 1,455 | 1,445 | 1,451 | 17,700 | 181.38 |
| 2001-12-11 | 1,410 | 1,460 | 1,400 | 1,435 | 24,500 | 179.38 |
| 2001-12-10 | 1,575 | 1,590 | 1,512 | 1,530 | 7,700 | 191.25 |
| 2001-12-07 | 1,600 | 1,620 | 1,573 | 1,575 | 7,100 | 196.88 |
| 2001-12-06 | 1,620 | 1,640 | 1,605 | 1,615 | 5,800 | 201.88 |
| 2001-12-05 | 1,630 | 1,640 | 1,628 | 1,637 | 2,300 | 204.63 |
| 2001-12-04 | 1,610 | 1,629 | 1,605 | 1,628 | 6,100 | 203.50 |
| 2001-12-03 | 1,650 | 1,660 | 1,609 | 1,610 | 6,900 | 201.25 |
| 2001-11-30 | 1,700 | 1,700 | 1,621 | 1,633 | 7,600 | 204.13 |
| 2001-11-29 | 1,675 | 1,700 | 1,651 | 1,665 | 3,400 | 208.13 |
| 2001-11-28 | 1,681 | 1,720 | 1,680 | 1,688 | 2,400 | 211 |
| 2001-11-27 | 1,700 | 1,720 | 1,680 | 1,680 | 6,600 | 210 |
| 2001-11-26 | 1,711 | 1,712 | 1,675 | 1,710 | 5,900 | 213.75 |
| 2001-11-22 | 1,685 | 1,700 | 1,680 | 1,681 | 17,900 | 210.13 |
| 2001-11-21 | 1,753 | 1,753 | 1,711 | 1,715 | 10,600 | 214.38 |
| 2001-11-20 | 1,786 | 1,794 | 1,740 | 1,755 | 16,200 | 219.38 |
| 2001-11-19 | 1,770 | 1,791 | 1,770 | 1,785 | 8,400 | 223.13 |
| 2001-11-16 | 1,729 | 1,770 | 1,729 | 1,752 | 33,300 | 219 |
| 2001-11-15 | 1,729 | 1,729 | 1,650 | 1,729 | 28,100 | 216.13 |
| 2001-11-14 | 1,770 | 1,770 | 1,730 | 1,730 | 18,200 | 216.25 |
| 2001-11-13 | 1,770 | 1,780 | 1,744 | 1,770 | 11,000 | 221.25 |
| 2001-11-12 | 1,800 | 1,800 | 1,777 | 1,790 | 12,300 | 223.75 |
| 2001-11-09 | 1,871 | 1,871 | 1,830 | 1,836 | 12,700 | 229.50 |
| 2001-11-08 | 1,844 | 1,879 | 1,844 | 1,879 | 15,200 | 234.88 |
| 2001-11-07 | 1,800 | 1,850 | 1,770 | 1,849 | 36,500 | 231.13 |
| 2001-11-06 | 1,770 | 1,785 | 1,740 | 1,785 | 15,200 | 223.13 |
| 2001-11-05 | 1,750 | 1,778 | 1,750 | 1,770 | 14,400 | 221.25 |
| 2001-11-02 | 1,780 | 1,790 | 1,750 | 1,770 | 24,400 | 221.25 |
| 2001-11-01 | 1,770 | 1,770 | 1,751 | 1,766 | 9,400 | 220.75 |
| 2001-10-31 | 1,773 | 1,790 | 1,770 | 1,790 | 11,800 | 223.75 |
| 2001-10-30 | 1,784 | 1,805 | 1,750 | 1,795 | 18,400 | 224.38 |
| 2001-10-29 | 1,810 | 1,818 | 1,780 | 1,810 | 26,700 | 226.25 |
| 2001-10-26 | 1,800 | 1,815 | 1,770 | 1,776 | 91,100 | 222 |
| 2001-10-25 | 1,725 | 1,780 | 1,705 | 1,780 | 53,200 | 222.50 |
| 2001-10-24 | 1,750 | 1,760 | 1,660 | 1,665 | 65,100 | 208.13 |
| 2001-10-23 | 1,735 | 1,768 | 1,710 | 1,734 | 37,400 | 216.75 |
| 2001-10-22 | 1,780 | 1,785 | 1,700 | 1,720 | 25,900 | 215 |
| 2001-10-19 | 1,688 | 1,710 | 1,615 | 1,710 | 32,200 | 213.75 |
| 2001-10-18 | 1,630 | 1,630 | 1,600 | 1,600 | 69,800 | 200 |
| 2001-10-17 | 1,750 | 1,790 | 1,690 | 1,700 | 47,400 | 212.50 |
| 2001-10-16 | 1,690 | 1,830 | 1,680 | 1,780 | 80,800 | 222.50 |
| 2001-10-15 | 1,463 | 1,600 | 1,463 | 1,600 | 47,800 | 200 |
| 2001-10-12 | 1,450 | 1,540 | 1,450 | 1,460 | 129,000 | 182.50 |
| 2001-10-11 | 1,380 | 1,445 | 1,361 | 1,380 | 234,900 | 172.50 |
| 2001-10-10 | 1,420 | 1,420 | 1,420 | 1,420 | 8,400 | 177.50 |
| 2001-10-05 | 2,050 | 2,150 | 2,010 | 2,120 | 19,600 | 265 |
| 2001-10-04 | 2,005 | 2,070 | 2,000 | 2,070 | 28,600 | 258.75 |
| 2001-10-03 | 1,800 | 1,920 | 1,800 | 1,885 | 21,400 | 235.63 |
| 2001-10-02 | 1,666 | 1,780 | 1,625 | 1,720 | 10,600 | 215 |
| 2001-10-01 | 1,636 | 1,650 | 1,600 | 1,636 | 8,500 | 204.50 |
| 2001-09-28 | 1,595 | 1,629 | 1,580 | 1,629 | 14,600 | 203.63 |
| 2001-09-27 | 1,534 | 1,595 | 1,534 | 1,595 | 9,100 | 199.38 |
| 2001-09-26 | 1,601 | 1,602 | 1,550 | 1,564 | 11,000 | 195.50 |
| 2001-09-25 | 1,672 | 1,730 | 1,615 | 1,615 | 13,000 | 201.88 |
| 2001-09-21 | 1,650 | 1,660 | 1,619 | 1,660 | 7,300 | 207.50 |
| 2001-09-20 | 1,700 | 1,740 | 1,680 | 1,720 | 14,200 | 215 |
| 2001-09-19 | 1,601 | 1,770 | 1,580 | 1,769 | 15,900 | 221.13 |
| 2001-09-18 | 1,470 | 1,540 | 1,470 | 1,508 | 23,400 | 188.50 |
| 2001-09-17 | 1,649 | 1,649 | 1,495 | 1,500 | 20,300 | 187.50 |
| 2001-09-14 | 1,670 | 1,670 | 1,601 | 1,650 | 15,200 | 206.25 |
| 2001-09-13 | 1,550 | 1,670 | 1,550 | 1,670 | 23,700 | 208.75 |
| 2001-09-12 | 1,670 | 1,680 | 1,670 | 1,670 | 9,600 | 208.75 |
| 2001-09-11 | 1,880 | 1,891 | 1,820 | 1,820 | 24,100 | 227.50 |
| 2001-09-10 | 1,920 | 1,940 | 1,900 | 1,909 | 14,800 | 238.63 |
| 2001-09-07 | 1,950 | 1,950 | 1,932 | 1,948 | 11,400 | 243.50 |
| 2001-09-06 | 1,940 | 1,972 | 1,930 | 1,950 | 12,400 | 243.75 |
| 2001-09-05 | 1,980 | 2,050 | 1,925 | 1,975 | 18,500 | 246.88 |
| 2001-09-04 | 1,961 | 1,970 | 1,915 | 1,920 | 23,900 | 240 |
| 2001-09-03 | 2,005 | 2,055 | 1,990 | 1,994 | 99,300 | 249.25 |
| 2001-08-31 | 2,160 | 2,300 | 1,900 | 1,995 | 152,900 | 249.38 |
| 2001-08-30 | 2,145 | 2,200 | 2,135 | 2,155 | 17,200 | 269.38 |
| 2001-08-29 | 2,100 | 2,280 | 2,080 | 2,265 | 21,700 | 283.13 |
| 2001-08-28 | 2,150 | 2,175 | 2,090 | 2,140 | 14,800 | 267.50 |
| 2001-08-27 | 2,070 | 2,135 | 2,070 | 2,135 | 23,300 | 266.88 |
| 2001-08-24 | 2,230 | 2,230 | 2,135 | 2,190 | 21,000 | 273.75 |
| 2001-08-23 | 2,300 | 2,300 | 2,250 | 2,280 | 15,300 | 285 |
| 2001-08-22 | 2,260 | 2,295 | 2,250 | 2,295 | 15,400 | 286.88 |
| 2001-08-21 | 2,295 | 2,295 | 2,200 | 2,290 | 27,200 | 286.25 |
| 2001-08-20 | 2,100 | 2,165 | 2,100 | 2,115 | 14,600 | 264.38 |
| 2001-08-17 | 2,140 | 2,185 | 2,110 | 2,140 | 9,600 | 267.50 |
| 2001-08-16 | 2,260 | 2,260 | 2,060 | 2,100 | 26,900 | 262.50 |
| 2001-08-15 | 2,260 | 2,300 | 2,200 | 2,295 | 23,800 | 286.88 |
| 2001-08-14 | 2,015 | 2,180 | 2,010 | 2,180 | 12,200 | 272.50 |
| 2001-08-13 | 2,100 | 2,140 | 1,990 | 1,990 | 39,500 | 248.75 |
| 2001-08-10 | 2,005 | 2,080 | 1,990 | 2,070 | 54,500 | 258.75 |
| 2001-08-09 | 2,050 | 2,050 | 2,005 | 2,010 | 27,300 | 251.25 |
| 2001-08-08 | 2,115 | 2,130 | 2,060 | 2,070 | 18,900 | 258.75 |
| 2001-08-07 | 2,210 | 2,210 | 2,110 | 2,110 | 15,500 | 263.75 |
| 2001-08-06 | 2,225 | 2,240 | 2,200 | 2,220 | 10,200 | 277.50 |
| 2001-08-03 | 2,265 | 2,300 | 2,255 | 2,265 | 23,200 | 283.13 |
| 2001-08-02 | 2,220 | 2,245 | 2,180 | 2,230 | 20,600 | 278.75 |
| 2001-08-01 | 2,170 | 2,190 | 2,090 | 2,100 | 26,100 | 262.50 |
| 2001-07-31 | 2,095 | 2,140 | 2,085 | 2,100 | 29,100 | 262.50 |
| 2001-07-30 | 2,230 | 2,250 | 2,030 | 2,060 | 19,800 | 257.50 |
| 2001-07-27 | 2,445 | 2,445 | 2,260 | 2,350 | 15,500 | 293.75 |
| 2001-07-26 | 2,480 | 2,500 | 2,410 | 2,430 | 23,500 | 303.75 |
| 2001-07-25 | 2,480 | 2,580 | 2,450 | 2,520 | 10,400 | 315 |
| 2001-07-24 | 2,350 | 2,440 | 2,300 | 2,440 | 9,300 | 305 |
| 2001-07-23 | 2,565 | 2,565 | 2,350 | 2,380 | 6,000 | 297.50 |
| 2001-07-19 | 2,555 | 2,595 | 2,550 | 2,555 | 3,500 | 319.38 |
| 2001-07-18 | 2,620 | 2,630 | 2,610 | 2,630 | 7,400 | 328.75 |
| 2001-07-17 | 2,610 | 2,700 | 2,610 | 2,630 | 6,700 | 328.75 |
| 2001-07-16 | 2,810 | 2,850 | 2,800 | 2,805 | 9,200 | 350.63 |
| 2001-07-13 | 2,910 | 3,010 | 2,750 | 2,840 | 20,100 | 355 |
| 2001-07-12 | 2,570 | 2,910 | 2,570 | 2,870 | 17,300 | 358.75 |
| 2001-07-11 | 2,590 | 2,590 | 2,490 | 2,510 | 14,000 | 313.75 |
| 2001-07-10 | 2,400 | 2,650 | 2,400 | 2,650 | 46,700 | 331.25 |
| 2001-07-09 | 2,600 | 2,680 | 2,600 | 2,600 | 47,400 | 325 |
| 2001-07-06 | 3,150 | 3,150 | 3,030 | 3,100 | 9,400 | 387.50 |
| 2001-07-05 | 3,330 | 3,330 | 3,240 | 3,250 | 6,600 | 406.25 |
| 2001-07-04 | 3,300 | 3,300 | 3,260 | 3,300 | 1,800 | 412.50 |
| 2001-07-03 | 3,370 | 3,370 | 3,240 | 3,260 | 2,000 | 407.50 |
| 2001-07-02 | 3,330 | 3,330 | 3,220 | 3,220 | 3,400 | 402.50 |
| 2001-06-29 | 3,260 | 3,340 | 3,210 | 3,230 | 6,000 | 403.75 |
| 2001-06-28 | 3,270 | 3,270 | 3,200 | 3,240 | 5,100 | 405 |
| 2001-06-27 | 3,330 | 3,380 | 3,250 | 3,270 | 6,800 | 408.75 |
| 2001-06-26 | 3,420 | 3,490 | 3,330 | 3,330 | 5,900 | 416.25 |
| 2001-06-25 | 3,670 | 3,670 | 3,400 | 3,410 | 4,700 | 426.25 |
| 2001-06-22 | 3,550 | 3,550 | 3,400 | 3,470 | 5,800 | 433.75 |
| 2001-06-21 | 3,330 | 3,490 | 3,330 | 3,480 | 6,700 | 435 |
| 2001-06-20 | 3,350 | 3,400 | 3,310 | 3,320 | 5,000 | 415 |
| 2001-06-19 | 3,370 | 3,500 | 3,370 | 3,400 | 8,600 | 425 |
| 2001-06-18 | 3,600 | 3,600 | 3,400 | 3,440 | 9,300 | 430 |
| 2001-06-15 | 3,700 | 3,700 | 3,600 | 3,630 | 5,100 | 453.75 |
| 2001-06-14 | 3,800 | 3,830 | 3,750 | 3,750 | 14,400 | 468.75 |
| 2001-06-13 | 3,850 | 3,850 | 3,800 | 3,840 | 5,600 | 480 |
| 2001-06-12 | 3,830 | 3,850 | 3,800 | 3,840 | 10,400 | 480 |
| 2001-06-11 | 3,990 | 4,000 | 3,830 | 3,830 | 8,000 | 478.75 |
| 2001-06-08 | 3,880 | 4,170 | 3,860 | 4,060 | 8,800 | 507.50 |
| 2001-06-07 | 3,860 | 3,860 | 3,820 | 3,830 | 3,000 | 478.75 |
| 2001-06-06 | 3,880 | 3,970 | 3,850 | 3,850 | 2,500 | 481.25 |
| 2001-06-05 | 3,860 | 3,900 | 3,860 | 3,880 | 3,000 | 485 |
| 2001-06-04 | 3,890 | 3,890 | 3,820 | 3,840 | 7,700 | 480 |
| 2001-06-01 | 3,800 | 4,000 | 3,800 | 3,840 | 15,000 | 480 |
| 2001-05-31 | 3,900 | 3,900 | 3,800 | 3,800 | 9,700 | 475 |
| 2001-05-30 | 4,000 | 4,000 | 3,950 | 3,960 | 11,100 | 495 |
| 2001-05-29 | 4,100 | 4,100 | 4,060 | 4,100 | 5,200 | 512.50 |
| 2001-05-28 | 4,200 | 4,200 | 4,050 | 4,050 | 3,200 | 506.25 |
| 2001-05-25 | 4,200 | 4,200 | 4,050 | 4,050 | 16,000 | 506.25 |
| 2001-05-24 | 4,100 | 4,100 | 4,080 | 4,100 | 7,600 | 512.50 |
| 2001-05-23 | 4,280 | 4,380 | 4,200 | 4,200 | 6,100 | 525 |
| 2001-05-22 | 4,310 | 4,350 | 4,280 | 4,280 | 7,300 | 535 |
| 2001-05-21 | 4,250 | 4,350 | 4,250 | 4,270 | 4,600 | 533.75 |
| 2001-05-18 | 4,330 | 4,330 | 4,230 | 4,230 | 5,500 | 528.75 |
| 2001-05-17 | 4,580 | 4,590 | 4,400 | 4,440 | 2,400 | 555 |
| 2001-05-16 | 4,640 | 4,650 | 4,590 | 4,600 | 1,500 | 575 |
| 2001-05-15 | 4,440 | 4,590 | 4,410 | 4,590 | 2,200 | 573.75 |
| 2001-05-14 | 4,600 | 4,690 | 4,440 | 4,550 | 1,300 | 568.75 |
| 2001-05-11 | 4,700 | 4,720 | 4,660 | 4,710 | 8,600 | 588.75 |
| 2001-05-10 | 4,700 | 4,800 | 4,660 | 4,660 | 3,700 | 582.50 |
| 2001-05-09 | 4,910 | 4,980 | 4,650 | 4,710 | 4,500 | 588.75 |
| 2001-05-08 | 4,840 | 4,990 | 4,760 | 4,990 | 14,000 | 623.75 |
| 2001-05-07 | 4,540 | 4,890 | 4,500 | 4,710 | 17,900 | 588.75 |
| 2001-05-02 | 4,210 | 4,400 | 4,190 | 4,390 | 6,800 | 548.75 |
| 2001-05-01 | 4,080 | 4,200 | 4,080 | 4,160 | 5,800 | 520 |
| 2001-04-27 | 4,010 | 4,030 | 3,950 | 4,000 | 7,400 | 500 |
| 2001-04-26 | 3,930 | 4,080 | 3,930 | 3,950 | 11,400 | 493.75 |
| 2001-04-25 | 4,120 | 4,120 | 3,900 | 3,920 | 12,500 | 490 |
| 2001-04-24 | 4,120 | 4,150 | 4,100 | 4,120 | 4,100 | 515 |
| 2001-04-23 | 4,490 | 4,490 | 4,200 | 4,380 | 3,900 | 547.50 |
| 2001-04-20 | 4,500 | 4,500 | 4,450 | 4,490 | 6,300 | 561.25 |
| 2001-04-19 | 4,510 | 4,540 | 4,390 | 4,400 | 5,700 | 550 |
| 2001-04-18 | 4,390 | 4,400 | 4,310 | 4,390 | 1,800 | 548.75 |
| 2001-04-17 | 4,290 | 4,360 | 4,200 | 4,200 | 3,800 | 525 |
| 2001-04-16 | 4,300 | 4,350 | 4,230 | 4,350 | 1,600 | 543.75 |
| 2001-04-13 | 4,400 | 4,400 | 4,200 | 4,350 | 6,300 | 543.75 |
| 2001-04-12 | 4,190 | 4,450 | 4,160 | 4,400 | 11,500 | 550 |
| 2001-04-11 | 4,050 | 4,080 | 4,000 | 4,050 | 3,900 | 506.25 |
| 2001-04-10 | 4,020 | 4,050 | 3,900 | 3,900 | 4,200 | 487.50 |
| 2001-04-09 | 4,000 | 4,100 | 3,900 | 4,000 | 6,200 | 500 |
| 2001-04-06 | 4,000 | 4,040 | 3,800 | 3,900 | 24,900 | 487.50 |
| 2001-04-05 | 3,770 | 3,840 | 3,730 | 3,730 | 16,600 | 466.25 |
| 2001-04-04 | 4,000 | 4,000 | 3,820 | 3,870 | 13,500 | 483.75 |
| 2001-04-03 | 4,020 | 4,100 | 4,020 | 4,020 | 8,000 | 502.50 |
| 2001-04-02 | 4,190 | 4,220 | 4,160 | 4,160 | 4,000 | 520 |
| 2001-03-30 | 4,380 | 4,410 | 4,350 | 4,400 | 6,000 | 550 |
| 2001-03-29 | 4,390 | 4,450 | 4,340 | 4,400 | 3,400 | 550 |
| 2001-03-28 | 4,350 | 4,590 | 4,330 | 4,500 | 6,900 | 562.50 |
| 2001-03-27 | 4,170 | 4,650 | 4,170 | 4,230 | 6,700 | 528.75 |
| 2001-03-26 | 6,070 | 6,070 | 5,280 | 5,490 | 13,200 | 527.89 |
| 2001-03-23 | 4,600 | 5,150 | 4,600 | 5,150 | 14,300 | 495.19 |
| 2001-03-22 | 4,730 | 4,850 | 4,600 | 4,670 | 10,500 | 449.04 |
| 2001-03-21 | 4,780 | 4,780 | 4,650 | 4,680 | 10,000 | 450 |
| 2001-03-19 | 4,520 | 4,700 | 4,520 | 4,580 | 5,900 | 440.39 |
| 2001-03-16 | 4,450 | 4,620 | 4,400 | 4,530 | 4,200 | 435.58 |
| 2001-03-15 | 4,350 | 4,450 | 4,100 | 4,450 | 4,600 | 427.89 |
| 2001-03-14 | 4,490 | 4,500 | 4,450 | 4,450 | 5,000 | 427.89 |
| 2001-03-13 | 4,300 | 4,500 | 4,270 | 4,500 | 5,700 | 432.69 |
| 2001-03-12 | 4,610 | 4,650 | 4,400 | 4,500 | 11,900 | 432.69 |
| 2001-03-09 | 4,900 | 4,900 | 4,750 | 4,750 | 3,900 | 456.73 |
| 2001-03-08 | 5,100 | 5,100 | 4,800 | 4,900 | 14,000 | 471.15 |
| 2001-03-07 | 4,860 | 5,250 | 4,860 | 5,100 | 9,500 | 490.39 |
| 2001-03-06 | 4,750 | 4,950 | 4,750 | 4,840 | 9,700 | 465.39 |
| 2001-03-05 | 4,900 | 4,900 | 4,750 | 4,750 | 1,800 | 456.73 |
| 2001-03-02 | 5,000 | 5,010 | 4,830 | 4,900 | 7,400 | 471.15 |
| 2001-03-01 | 5,100 | 5,100 | 5,050 | 5,060 | 7,200 | 486.54 |
| 2001-02-28 | 5,380 | 5,380 | 5,250 | 5,260 | 3,900 | 505.77 |
| 2001-02-27 | 5,420 | 5,420 | 5,350 | 5,400 | 16,100 | 519.23 |
| 2001-02-26 | 5,700 | 5,700 | 5,510 | 5,620 | 16,900 | 540.39 |
| 2001-02-23 | 5,900 | 6,200 | 5,900 | 6,100 | 4,700 | 586.54 |
| 2001-02-22 | 5,890 | 6,110 | 5,700 | 6,100 | 6,300 | 586.54 |
| 2001-02-21 | 5,700 | 5,900 | 5,650 | 5,900 | 2,200 | 567.31 |
| 2001-02-20 | 5,700 | 5,850 | 5,700 | 5,750 | 2,700 | 552.89 |
| 2001-02-19 | 5,700 | 5,850 | 5,700 | 5,850 | 2,500 | 562.50 |
| 2001-02-16 | 6,200 | 6,200 | 6,000 | 6,130 | 6,300 | 589.42 |
| 2001-02-15 | 6,330 | 6,330 | 6,000 | 6,200 | 4,000 | 596.15 |
| 2001-02-14 | 6,200 | 6,310 | 6,200 | 6,300 | 8,200 | 605.77 |
| 2001-02-13 | 6,060 | 6,300 | 6,060 | 6,300 | 4,500 | 605.77 |
| 2001-02-09 | 6,000 | 6,350 | 6,000 | 6,200 | 5,400 | 596.15 |
| 2001-02-08 | 6,000 | 6,250 | 6,000 | 6,250 | 4,200 | 600.96 |
| 2001-02-07 | 6,600 | 6,650 | 6,600 | 6,600 | 1,100 | 634.62 |
| 2001-02-06 | 6,500 | 6,700 | 6,400 | 6,650 | 7,800 | 639.42 |
| 2001-02-05 | 6,400 | 6,500 | 6,300 | 6,500 | 4,000 | 625 |
| 2001-02-02 | 6,400 | 6,600 | 6,400 | 6,600 | 7,100 | 634.62 |
| 2001-02-01 | 6,400 | 6,470 | 6,400 | 6,410 | 5,400 | 616.35 |
| 2001-01-31 | 6,390 | 6,480 | 6,250 | 6,480 | 8,500 | 623.08 |
| 2001-01-30 | 6,500 | 6,500 | 6,210 | 6,300 | 6,600 | 605.77 |
| 2001-01-29 | 6,190 | 6,260 | 6,000 | 6,100 | 10,600 | 586.54 |
| 2001-01-26 | 5,730 | 6,100 | 5,510 | 6,000 | 12,800 | 576.92 |
| 2001-01-25 | 5,060 | 5,960 | 5,050 | 5,900 | 14,300 | 567.31 |
| 2001-01-24 | 5,250 | 5,250 | 5,000 | 5,060 | 3,000 | 486.54 |
| 2001-01-23 | 5,480 | 5,480 | 5,100 | 5,250 | 2,800 | 504.81 |
| 2001-01-22 | 5,480 | 5,500 | 5,400 | 5,480 | 2,800 | 526.92 |
| 2001-01-19 | 5,600 | 5,600 | 5,420 | 5,580 | 9,400 | 536.54 |
| 2001-01-18 | 5,300 | 5,700 | 5,300 | 5,420 | 9,000 | 521.15 |
| 2001-01-17 | 4,990 | 5,300 | 4,930 | 5,200 | 14,600 | 500 |
| 2001-01-16 | 4,830 | 5,100 | 4,780 | 4,980 | 22,000 | 478.85 |
| 2001-01-15 | 4,350 | 4,880 | 4,310 | 4,880 | 13,900 | 469.23 |
| 2001-01-12 | 4,450 | 4,450 | 4,390 | 4,400 | 11,100 | 423.08 |
| 2001-01-11 | 4,600 | 4,650 | 4,150 | 4,470 | 13,200 | 429.81 |
| 2001-01-10 | 4,880 | 4,900 | 4,550 | 4,650 | 7,100 | 447.12 |
| 2001-01-09 | 4,940 | 4,940 | 4,800 | 4,880 | 8,600 | 469.23 |
| 2001-01-05 | 5,100 | 5,200 | 4,940 | 4,940 | 4,300 | 475 |
| 2001-01-04 | 5,400 | 5,400 | 5,100 | 5,100 | 2,000 | 490.39 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
