4725 (株)CAC Holdings 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 | 2,340 | 2,380 | 2,310 | 2,350 | 10,400 | 2,350 |
| 2001-12-27 | 2,350 | 2,350 | 2,320 | 2,340 | 13,000 | 2,340 |
| 2001-12-26 | 2,390 | 2,390 | 2,310 | 2,340 | 20,700 | 2,340 |
| 2001-12-25 | 2,250 | 2,400 | 2,250 | 2,310 | 24,400 | 2,310 |
| 2001-12-21 | 4,560 | 4,590 | 4,520 | 4,590 | 25,400 | 2,295 |
| 2001-12-20 | 4,510 | 4,580 | 4,470 | 4,580 | 23,100 | 2,290 |
| 2001-12-19 | 4,520 | 4,590 | 4,400 | 4,460 | 45,100 | 2,230 |
| 2001-12-18 | 4,500 | 4,530 | 4,460 | 4,500 | 47,600 | 2,250 |
| 2001-12-17 | 4,600 | 4,600 | 4,470 | 4,550 | 48,300 | 2,275 |
| 2001-12-14 | 4,380 | 4,550 | 4,380 | 4,450 | 58,800 | 2,225 |
| 2001-12-13 | 4,370 | 4,450 | 4,310 | 4,380 | 39,100 | 2,190 |
| 2001-12-12 | 4,250 | 4,340 | 4,210 | 4,270 | 79,700 | 2,135 |
| 2001-12-11 | 4,120 | 4,150 | 3,960 | 4,050 | 22,100 | 2,025 |
| 2001-12-10 | 4,350 | 4,400 | 4,120 | 4,150 | 12,700 | 2,075 |
| 2001-12-07 | 4,400 | 4,400 | 4,150 | 4,350 | 44,900 | 2,175 |
| 2001-12-06 | 4,440 | 4,440 | 4,380 | 4,400 | 13,700 | 2,200 |
| 2001-12-05 | 4,240 | 4,390 | 4,240 | 4,320 | 16,700 | 2,160 |
| 2001-12-04 | 4,070 | 4,350 | 4,050 | 4,220 | 24,900 | 2,110 |
| 2001-12-03 | 4,270 | 4,280 | 4,190 | 4,220 | 22,200 | 2,110 |
| 2001-11-30 | 4,330 | 4,420 | 4,310 | 4,320 | 64,700 | 2,160 |
| 2001-11-29 | 5,230 | 5,350 | 4,300 | 4,460 | 76,300 | 2,230 |
| 2001-11-28 | 5,280 | 5,290 | 5,180 | 5,240 | 8,500 | 2,620 |
| 2001-11-27 | 5,380 | 5,380 | 5,230 | 5,300 | 14,100 | 2,650 |
| 2001-11-26 | 5,400 | 5,450 | 5,300 | 5,380 | 16,300 | 2,690 |
| 2001-11-22 | 5,300 | 5,450 | 5,290 | 5,440 | 46,400 | 2,720 |
| 2001-11-21 | 5,160 | 5,340 | 5,160 | 5,330 | 36,400 | 2,665 |
| 2001-11-20 | 5,200 | 5,200 | 5,160 | 5,170 | 6,100 | 2,585 |
| 2001-11-19 | 5,120 | 5,220 | 5,070 | 5,180 | 11,300 | 2,590 |
| 2001-11-16 | 5,100 | 5,200 | 5,010 | 5,140 | 24,500 | 2,570 |
| 2001-11-15 | 5,000 | 5,250 | 4,980 | 5,100 | 28,100 | 2,550 |
| 2001-11-14 | 5,000 | 5,000 | 4,950 | 4,980 | 16,700 | 2,490 |
| 2001-11-13 | 5,100 | 5,100 | 5,000 | 5,000 | 17,300 | 2,500 |
| 2001-11-12 | 5,080 | 5,080 | 5,000 | 5,010 | 8,300 | 2,505 |
| 2001-11-09 | 4,900 | 5,190 | 4,900 | 5,100 | 25,800 | 2,550 |
| 2001-11-08 | 5,060 | 5,100 | 4,810 | 4,850 | 14,700 | 2,425 |
| 2001-11-07 | 5,150 | 5,170 | 4,980 | 5,020 | 10,400 | 2,510 |
| 2001-11-06 | 5,010 | 5,260 | 5,000 | 5,250 | 14,400 | 2,625 |
| 2001-11-05 | 5,000 | 5,070 | 4,960 | 4,960 | 8,400 | 2,480 |
| 2001-11-02 | 5,120 | 5,190 | 4,900 | 5,090 | 22,000 | 2,545 |
| 2001-11-01 | 5,360 | 5,400 | 5,110 | 5,190 | 13,900 | 2,595 |
| 2001-10-31 | 5,200 | 5,370 | 5,200 | 5,330 | 5,800 | 2,665 |
| 2001-10-30 | 5,260 | 5,400 | 5,220 | 5,400 | 8,800 | 2,700 |
| 2001-10-29 | 5,500 | 5,500 | 5,330 | 5,460 | 12,900 | 2,730 |
| 2001-10-26 | 5,600 | 5,670 | 5,450 | 5,600 | 25,100 | 2,800 |
| 2001-10-25 | 5,470 | 5,600 | 5,400 | 5,570 | 61,700 | 2,785 |
| 2001-10-24 | 5,280 | 5,490 | 5,230 | 5,490 | 41,400 | 2,745 |
| 2001-10-23 | 5,340 | 5,400 | 5,150 | 5,290 | 23,500 | 2,645 |
| 2001-10-22 | 5,130 | 5,400 | 5,120 | 5,290 | 31,900 | 2,645 |
| 2001-10-19 | 5,140 | 5,140 | 5,060 | 5,080 | 16,600 | 2,540 |
| 2001-10-18 | 5,100 | 5,150 | 4,970 | 5,140 | 22,600 | 2,570 |
| 2001-10-17 | 4,950 | 5,110 | 4,820 | 5,000 | 58,700 | 2,500 |
| 2001-10-16 | 4,720 | 4,900 | 4,720 | 4,870 | 8,400 | 2,435 |
| 2001-10-15 | 4,990 | 4,990 | 4,780 | 4,820 | 15,600 | 2,410 |
| 2001-10-12 | 5,110 | 5,150 | 4,980 | 4,980 | 19,100 | 2,490 |
| 2001-10-11 | 5,070 | 5,130 | 5,030 | 5,050 | 16,900 | 2,525 |
| 2001-10-10 | 5,120 | 5,230 | 5,060 | 5,060 | 9,800 | 2,530 |
| 2001-10-09 | 5,100 | 5,130 | 5,000 | 5,100 | 26,300 | 2,550 |
| 2001-10-05 | 5,400 | 5,400 | 5,200 | 5,240 | 12,900 | 2,620 |
| 2001-10-04 | 5,440 | 5,440 | 5,360 | 5,400 | 32,900 | 2,700 |
| 2001-10-03 | 5,450 | 5,500 | 5,370 | 5,450 | 17,900 | 2,725 |
| 2001-10-02 | 5,390 | 5,450 | 5,320 | 5,400 | 28,300 | 2,700 |
| 2001-10-01 | 5,350 | 5,450 | 5,300 | 5,430 | 20,800 | 2,715 |
| 2001-09-28 | 5,300 | 5,490 | 5,290 | 5,450 | 39,900 | 2,725 |
| 2001-09-27 | 5,370 | 5,450 | 5,260 | 5,350 | 25,500 | 2,675 |
| 2001-09-26 | 5,130 | 5,400 | 5,090 | 5,270 | 25,200 | 2,635 |
| 2001-09-25 | 5,210 | 5,500 | 5,210 | 5,330 | 65,700 | 2,665 |
| 2001-09-21 | 4,800 | 5,200 | 4,800 | 5,200 | 75,500 | 2,600 |
| 2001-09-20 | 4,850 | 5,100 | 4,790 | 5,000 | 109,400 | 2,500 |
| 2001-09-19 | 4,500 | 4,950 | 4,470 | 4,900 | 19,500 | 2,450 |
| 2001-09-18 | 4,250 | 4,500 | 4,240 | 4,480 | 12,000 | 2,240 |
| 2001-09-17 | 4,250 | 4,250 | 4,050 | 4,100 | 8,400 | 2,050 |
| 2001-09-14 | 4,370 | 4,420 | 4,280 | 4,280 | 24,100 | 2,140 |
| 2001-09-13 | 4,120 | 4,450 | 4,120 | 4,370 | 6,200 | 2,185 |
| 2001-09-12 | 4,320 | 4,420 | 4,320 | 4,320 | 4,300 | 2,160 |
| 2001-09-11 | 4,450 | 4,590 | 4,450 | 4,560 | 9,200 | 2,280 |
| 2001-09-10 | 4,550 | 4,560 | 4,450 | 4,550 | 8,600 | 2,275 |
| 2001-09-07 | 4,300 | 4,620 | 4,300 | 4,560 | 10,300 | 2,280 |
| 2001-09-06 | 4,270 | 4,490 | 4,240 | 4,400 | 21,200 | 2,200 |
| 2001-09-05 | 4,400 | 4,400 | 4,100 | 4,170 | 17,400 | 2,085 |
| 2001-09-04 | 4,430 | 4,450 | 4,330 | 4,400 | 8,900 | 2,200 |
| 2001-09-03 | 4,250 | 4,480 | 4,250 | 4,470 | 6,900 | 2,235 |
| 2001-08-31 | 4,400 | 4,570 | 4,350 | 4,440 | 14,400 | 2,220 |
| 2001-08-30 | 4,590 | 4,590 | 4,360 | 4,430 | 13,800 | 2,215 |
| 2001-08-29 | 4,650 | 4,800 | 4,630 | 4,630 | 17,500 | 2,315 |
| 2001-08-28 | 4,840 | 4,850 | 4,700 | 4,800 | 9,000 | 2,400 |
| 2001-08-27 | 4,800 | 4,980 | 4,800 | 4,940 | 21,000 | 2,470 |
| 2001-08-24 | 4,710 | 4,760 | 4,620 | 4,670 | 14,300 | 2,335 |
| 2001-08-23 | 4,850 | 4,850 | 4,710 | 4,710 | 19,200 | 2,355 |
| 2001-08-22 | 4,800 | 5,000 | 4,750 | 4,900 | 21,800 | 2,450 |
| 2001-08-21 | 5,150 | 5,180 | 4,950 | 4,950 | 41,600 | 2,475 |
| 2001-08-20 | 5,240 | 5,300 | 5,180 | 5,200 | 24,100 | 2,600 |
| 2001-08-17 | 5,330 | 5,490 | 5,330 | 5,490 | 19,400 | 2,745 |
| 2001-08-16 | 5,450 | 5,450 | 5,270 | 5,270 | 25,900 | 2,635 |
| 2001-08-15 | 5,330 | 5,430 | 5,300 | 5,400 | 21,000 | 2,700 |
| 2001-08-14 | 5,300 | 5,390 | 5,290 | 5,320 | 31,900 | 2,660 |
| 2001-08-13 | 5,550 | 5,590 | 5,210 | 5,210 | 29,300 | 2,605 |
| 2001-08-10 | 5,490 | 5,570 | 5,400 | 5,460 | 60,600 | 2,730 |
| 2001-08-09 | 5,400 | 5,520 | 5,300 | 5,300 | 23,200 | 2,650 |
| 2001-08-08 | 5,640 | 5,640 | 5,380 | 5,500 | 24,500 | 2,750 |
| 2001-08-07 | 5,740 | 5,750 | 5,610 | 5,640 | 32,200 | 2,820 |
| 2001-08-06 | 5,660 | 5,810 | 5,550 | 5,710 | 38,400 | 2,855 |
| 2001-08-03 | 5,500 | 5,600 | 5,400 | 5,600 | 19,400 | 2,800 |
| 2001-08-02 | 5,500 | 5,600 | 5,460 | 5,570 | 42,600 | 2,785 |
| 2001-08-01 | 5,490 | 5,490 | 5,420 | 5,440 | 14,300 | 2,720 |
| 2001-07-31 | 5,500 | 5,650 | 5,400 | 5,500 | 31,200 | 2,750 |
| 2001-07-30 | 5,590 | 5,590 | 5,400 | 5,500 | 12,300 | 2,750 |
| 2001-07-27 | 5,520 | 5,600 | 5,500 | 5,560 | 24,800 | 2,780 |
| 2001-07-26 | 5,570 | 5,570 | 5,460 | 5,510 | 12,000 | 2,755 |
| 2001-07-25 | 5,430 | 5,580 | 5,430 | 5,560 | 20,400 | 2,780 |
| 2001-07-24 | 5,390 | 5,530 | 5,380 | 5,530 | 25,400 | 2,765 |
| 2001-07-23 | 5,370 | 5,510 | 5,230 | 5,400 | 23,300 | 2,700 |
| 2001-07-19 | 5,220 | 5,500 | 5,220 | 5,410 | 30,200 | 2,705 |
| 2001-07-18 | 5,360 | 5,420 | 5,220 | 5,220 | 43,100 | 2,610 |
| 2001-07-17 | 5,260 | 5,350 | 5,120 | 5,320 | 7,600 | 2,660 |
| 2001-07-16 | 5,240 | 5,260 | 5,200 | 5,260 | 4,400 | 2,630 |
| 2001-07-13 | 5,330 | 5,340 | 5,080 | 5,210 | 18,000 | 2,605 |
| 2001-07-12 | 5,440 | 5,440 | 5,250 | 5,330 | 7,900 | 2,665 |
| 2001-07-11 | 5,600 | 5,600 | 5,410 | 5,410 | 12,600 | 2,705 |
| 2001-07-10 | 5,430 | 5,650 | 5,430 | 5,600 | 39,200 | 2,800 |
| 2001-07-09 | 5,220 | 5,400 | 5,220 | 5,400 | 12,500 | 2,700 |
| 2001-07-06 | 5,400 | 5,560 | 5,390 | 5,520 | 45,200 | 2,760 |
| 2001-07-05 | 5,350 | 5,580 | 5,330 | 5,550 | 90,200 | 2,775 |
| 2001-07-04 | 5,320 | 5,330 | 5,250 | 5,300 | 21,700 | 2,650 |
| 2001-07-03 | 5,200 | 5,270 | 5,100 | 5,270 | 9,200 | 2,635 |
| 2001-07-02 | 5,330 | 5,330 | 5,050 | 5,220 | 13,700 | 2,610 |
| 2001-06-29 | 5,150 | 5,350 | 5,150 | 5,340 | 53,100 | 2,670 |
| 2001-06-28 | 5,100 | 5,220 | 5,100 | 5,150 | 42,100 | 2,575 |
| 2001-06-27 | 5,060 | 5,060 | 5,000 | 5,040 | 10,600 | 2,520 |
| 2001-06-26 | 5,090 | 5,090 | 5,010 | 5,060 | 7,000 | 2,530 |
| 2001-06-25 | 4,920 | 5,090 | 4,920 | 5,070 | 18,100 | 2,535 |
| 2001-06-22 | 4,850 | 5,010 | 4,770 | 4,850 | 8,100 | 2,425 |
| 2001-06-21 | 4,860 | 4,920 | 4,810 | 4,900 | 5,100 | 2,450 |
| 2001-06-20 | 4,950 | 4,950 | 4,720 | 4,760 | 13,000 | 2,380 |
| 2001-06-19 | 4,940 | 5,020 | 4,830 | 4,950 | 15,100 | 2,475 |
| 2001-06-18 | 5,000 | 5,020 | 4,850 | 4,910 | 7,900 | 2,455 |
| 2001-06-15 | 4,900 | 5,080 | 4,830 | 5,040 | 20,700 | 2,520 |
| 2001-06-14 | 5,020 | 5,050 | 5,000 | 5,050 | 20,200 | 2,525 |
| 2001-06-13 | 4,940 | 5,060 | 4,850 | 5,020 | 18,700 | 2,510 |
| 2001-06-12 | 5,170 | 5,170 | 4,940 | 4,940 | 12,500 | 2,470 |
| 2001-06-11 | 5,240 | 5,240 | 5,050 | 5,070 | 10,700 | 2,535 |
| 2001-06-08 | 5,110 | 5,300 | 5,070 | 5,240 | 78,800 | 2,620 |
| 2001-06-07 | 4,750 | 4,900 | 4,720 | 4,900 | 7,100 | 2,450 |
| 2001-06-06 | 4,900 | 4,900 | 4,760 | 4,800 | 5,600 | 2,400 |
| 2001-06-05 | 4,930 | 4,970 | 4,860 | 4,900 | 13,000 | 2,450 |
| 2001-06-04 | 4,960 | 5,160 | 4,920 | 4,920 | 11,200 | 2,460 |
| 2001-06-01 | 4,800 | 4,980 | 4,750 | 4,960 | 33,300 | 2,480 |
| 2001-05-31 | 4,900 | 4,900 | 4,650 | 4,650 | 10,700 | 2,325 |
| 2001-05-30 | 5,090 | 5,100 | 4,960 | 4,970 | 9,800 | 2,485 |
| 2001-05-29 | 5,150 | 5,190 | 5,090 | 5,100 | 6,100 | 2,550 |
| 2001-05-28 | 5,250 | 5,290 | 5,150 | 5,150 | 15,800 | 2,575 |
| 2001-05-25 | 5,300 | 5,340 | 5,150 | 5,210 | 28,500 | 2,605 |
| 2001-05-24 | 5,100 | 5,200 | 5,070 | 5,100 | 14,100 | 2,550 |
| 2001-05-23 | 5,300 | 5,310 | 5,100 | 5,130 | 25,300 | 2,565 |
| 2001-05-22 | 5,200 | 5,380 | 5,200 | 5,200 | 76,200 | 2,600 |
| 2001-05-21 | 5,000 | 5,180 | 4,950 | 5,110 | 22,300 | 2,555 |
| 2001-05-18 | 5,150 | 5,190 | 4,950 | 5,100 | 38,600 | 2,550 |
| 2001-05-17 | 4,910 | 5,110 | 4,900 | 5,100 | 51,300 | 2,550 |
| 2001-05-16 | 4,900 | 4,900 | 4,750 | 4,850 | 9,700 | 2,425 |
| 2001-05-15 | 4,680 | 4,890 | 4,650 | 4,890 | 20,300 | 2,445 |
| 2001-05-14 | 4,650 | 4,700 | 4,650 | 4,670 | 18,400 | 2,335 |
| 2001-05-11 | 4,750 | 4,750 | 4,650 | 4,680 | 12,500 | 2,340 |
| 2001-05-10 | 4,650 | 4,740 | 4,610 | 4,700 | 3,700 | 2,350 |
| 2001-05-09 | 4,750 | 4,880 | 4,500 | 4,650 | 14,300 | 2,325 |
| 2001-05-08 | 4,900 | 4,950 | 4,850 | 4,900 | 27,100 | 2,450 |
| 2001-05-07 | 4,830 | 4,930 | 4,650 | 4,930 | 24,600 | 2,465 |
| 2001-05-02 | 4,810 | 4,830 | 4,720 | 4,830 | 17,300 | 2,415 |
| 2001-05-01 | 4,880 | 4,880 | 4,710 | 4,810 | 45,600 | 2,405 |
| 2001-04-27 | 4,500 | 4,780 | 4,300 | 4,780 | 85,300 | 2,390 |
| 2001-04-26 | 4,470 | 4,580 | 4,280 | 4,450 | 72,500 | 2,225 |
| 2001-04-25 | 3,850 | 4,410 | 3,800 | 4,410 | 90,000 | 2,205 |
| 2001-04-24 | 3,920 | 3,960 | 3,880 | 3,910 | 4,800 | 1,955 |
| 2001-04-23 | 4,010 | 4,080 | 3,990 | 4,020 | 4,800 | 2,010 |
| 2001-04-20 | 3,940 | 4,090 | 3,910 | 4,080 | 16,100 | 2,040 |
| 2001-04-19 | 3,910 | 4,140 | 3,890 | 3,950 | 19,800 | 1,975 |
| 2001-04-18 | 3,800 | 3,960 | 3,800 | 3,890 | 22,000 | 1,945 |
| 2001-04-17 | 3,680 | 3,800 | 3,680 | 3,800 | 10,900 | 1,900 |
| 2001-04-16 | 3,700 | 3,760 | 3,680 | 3,730 | 9,900 | 1,865 |
| 2001-04-13 | 3,800 | 3,800 | 3,670 | 3,750 | 6,000 | 1,875 |
| 2001-04-12 | 3,760 | 3,760 | 3,680 | 3,750 | 51,000 | 1,875 |
| 2001-04-11 | 3,690 | 3,760 | 3,650 | 3,760 | 24,000 | 1,880 |
| 2001-04-10 | 3,420 | 3,600 | 3,420 | 3,590 | 37,900 | 1,795 |
| 2001-04-09 | 3,380 | 3,450 | 3,350 | 3,400 | 12,200 | 1,700 |
| 2001-04-06 | 3,500 | 3,520 | 3,260 | 3,270 | 11,200 | 1,635 |
| 2001-04-05 | 3,190 | 3,450 | 3,190 | 3,440 | 81,600 | 1,720 |
| 2001-04-04 | 3,180 | 3,280 | 3,100 | 3,190 | 6,200 | 1,595 |
| 2001-04-03 | 3,050 | 3,110 | 3,050 | 3,100 | 10,200 | 1,550 |
| 2001-04-02 | 3,290 | 3,290 | 3,030 | 3,050 | 8,600 | 1,525 |
| 2001-03-30 | 3,300 | 3,340 | 3,280 | 3,280 | 18,200 | 1,640 |
| 2001-03-29 | 3,270 | 3,300 | 3,200 | 3,280 | 13,600 | 1,640 |
| 2001-03-28 | 3,260 | 3,280 | 3,160 | 3,280 | 23,200 | 1,640 |
| 2001-03-27 | 3,480 | 3,530 | 3,200 | 3,260 | 19,900 | 1,630 |
| 2001-03-26 | 3,290 | 3,480 | 3,200 | 3,480 | 24,700 | 1,740 |
| 2001-03-23 | 2,910 | 3,190 | 2,910 | 3,190 | 45,700 | 1,595 |
| 2001-03-22 | 2,915 | 3,000 | 2,890 | 2,900 | 18,000 | 1,450 |
| 2001-03-21 | 2,850 | 2,940 | 2,850 | 2,900 | 26,600 | 1,450 |
| 2001-03-19 | 2,910 | 2,960 | 2,850 | 2,850 | 11,700 | 1,425 |
| 2001-03-16 | 2,890 | 3,050 | 2,890 | 2,900 | 33,700 | 1,450 |
| 2001-03-15 | 2,750 | 2,900 | 2,620 | 2,890 | 28,700 | 1,445 |
| 2001-03-14 | 3,080 | 3,120 | 2,970 | 2,995 | 15,000 | 1,497.50 |
| 2001-03-13 | 3,100 | 3,100 | 2,970 | 3,050 | 24,400 | 1,525 |
| 2001-03-12 | 3,250 | 3,250 | 3,150 | 3,230 | 9,700 | 1,615 |
| 2001-03-09 | 3,470 | 3,470 | 3,200 | 3,300 | 14,300 | 1,650 |
| 2001-03-08 | 3,500 | 3,500 | 3,460 | 3,490 | 1,900 | 1,745 |
| 2001-03-07 | 3,350 | 3,500 | 3,350 | 3,500 | 11,600 | 1,750 |
| 2001-03-06 | 3,070 | 3,460 | 3,070 | 3,350 | 63,100 | 1,675 |
| 2001-03-05 | 3,320 | 3,320 | 3,070 | 3,070 | 9,200 | 1,535 |
| 2001-03-02 | 3,620 | 3,630 | 3,550 | 3,570 | 7,200 | 1,785 |
| 2001-03-01 | 3,890 | 3,890 | 3,700 | 3,700 | 11,900 | 1,850 |
| 2001-02-28 | 3,930 | 3,970 | 3,900 | 3,960 | 16,300 | 1,980 |
| 2001-02-27 | 3,920 | 3,970 | 3,890 | 3,970 | 6,400 | 1,985 |
| 2001-02-26 | 3,940 | 3,940 | 3,820 | 3,820 | 900 | 1,910 |
| 2001-02-23 | 3,880 | 3,940 | 3,810 | 3,940 | 4,100 | 1,970 |
| 2001-02-22 | 3,930 | 4,020 | 3,930 | 4,000 | 11,800 | 2,000 |
| 2001-02-21 | 3,960 | 3,980 | 3,940 | 3,940 | 12,900 | 1,970 |
| 2001-02-20 | 3,940 | 4,050 | 3,940 | 4,000 | 6,700 | 2,000 |
| 2001-02-19 | 3,970 | 3,990 | 3,900 | 3,940 | 1,400 | 1,970 |
| 2001-02-16 | 4,050 | 4,110 | 4,010 | 4,020 | 17,700 | 2,010 |
| 2001-02-15 | 3,800 | 4,050 | 3,610 | 4,050 | 11,900 | 2,025 |
| 2001-02-14 | 3,800 | 3,800 | 3,750 | 3,800 | 1,400 | 1,900 |
| 2001-02-13 | 3,800 | 3,950 | 3,800 | 3,800 | 6,100 | 1,900 |
| 2001-02-09 | 3,800 | 3,950 | 3,770 | 3,950 | 5,600 | 1,975 |
| 2001-02-08 | 4,000 | 4,050 | 3,850 | 3,850 | 3,400 | 1,925 |
| 2001-02-07 | 3,800 | 3,910 | 3,790 | 3,900 | 7,800 | 1,950 |
| 2001-02-06 | 3,840 | 3,840 | 3,750 | 3,800 | 7,000 | 1,900 |
| 2001-02-05 | 3,900 | 3,900 | 3,850 | 3,900 | 3,500 | 1,950 |
| 2001-02-02 | 3,960 | 3,980 | 3,950 | 3,980 | 7,800 | 1,990 |
| 2001-02-01 | 4,050 | 4,050 | 3,950 | 3,980 | 1,900 | 1,990 |
| 2001-01-31 | 3,900 | 4,100 | 3,810 | 4,100 | 5,200 | 2,050 |
| 2001-01-30 | 4,040 | 4,040 | 3,910 | 3,960 | 1,700 | 1,980 |
| 2001-01-29 | 4,200 | 4,200 | 4,050 | 4,050 | 7,100 | 2,025 |
| 2001-01-26 | 4,000 | 4,160 | 3,980 | 4,040 | 14,100 | 2,020 |
| 2001-01-25 | 3,850 | 4,050 | 3,810 | 3,950 | 10,700 | 1,975 |
| 2001-01-24 | 3,900 | 4,000 | 3,900 | 3,990 | 9,000 | 1,995 |
| 2001-01-23 | 4,050 | 4,050 | 3,990 | 3,990 | 4,700 | 1,995 |
| 2001-01-22 | 4,200 | 4,200 | 4,030 | 4,090 | 9,600 | 2,045 |
| 2001-01-19 | 4,100 | 4,200 | 4,040 | 4,190 | 6,100 | 2,095 |
| 2001-01-18 | 4,050 | 4,050 | 3,900 | 3,950 | 8,000 | 1,975 |
| 2001-01-17 | 3,900 | 3,910 | 3,810 | 3,900 | 2,500 | 1,950 |
| 2001-01-16 | 4,000 | 4,000 | 3,860 | 3,990 | 6,700 | 1,995 |
| 2001-01-15 | 4,000 | 4,000 | 3,910 | 4,000 | 1,500 | 2,000 |
| 2001-01-12 | 4,050 | 4,050 | 3,910 | 4,000 | 2,000 | 2,000 |
| 2001-01-11 | 4,060 | 4,060 | 4,000 | 4,000 | 5,500 | 2,000 |
| 2001-01-10 | 4,100 | 4,200 | 4,000 | 4,050 | 2,500 | 2,025 |
| 2001-01-09 | 4,070 | 4,300 | 4,050 | 4,100 | 10,600 | 2,050 |
| 2001-01-05 | 4,020 | 4,120 | 4,000 | 4,120 | 7,100 | 2,060 |
| 2001-01-04 | 4,200 | 4,200 | 4,000 | 4,020 | 1,300 | 2,010 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
