6875 (株)メガチップス 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 | 4,060 | 4,060 | 4,000 | 4,020 | 50,900 | 4,020 |
| 2001-12-27 | 4,000 | 4,050 | 3,980 | 4,040 | 158,100 | 4,040 |
| 2001-12-26 | 3,990 | 4,000 | 3,900 | 3,990 | 46,300 | 3,990 |
| 2001-12-25 | 4,000 | 4,000 | 3,750 | 3,950 | 25,300 | 3,950 |
| 2001-12-21 | 3,970 | 4,020 | 3,720 | 3,970 | 87,300 | 3,970 |
| 2001-12-20 | 4,150 | 4,210 | 4,130 | 4,170 | 33,200 | 4,170 |
| 2001-12-19 | 4,180 | 4,280 | 4,120 | 4,200 | 42,300 | 4,200 |
| 2001-12-18 | 4,270 | 4,300 | 3,950 | 4,060 | 57,700 | 4,060 |
| 2001-12-17 | 4,380 | 4,380 | 4,220 | 4,270 | 38,300 | 4,270 |
| 2001-12-14 | 4,550 | 4,550 | 4,400 | 4,410 | 64,300 | 4,410 |
| 2001-12-13 | 4,580 | 4,580 | 4,440 | 4,450 | 36,600 | 4,450 |
| 2001-12-12 | 4,370 | 4,600 | 4,350 | 4,470 | 95,800 | 4,470 |
| 2001-12-11 | 4,590 | 4,590 | 4,350 | 4,370 | 64,300 | 4,370 |
| 2001-12-10 | 4,580 | 4,590 | 4,500 | 4,590 | 72,500 | 4,590 |
| 2001-12-07 | 4,450 | 4,550 | 4,320 | 4,430 | 43,500 | 4,430 |
| 2001-12-06 | 4,620 | 4,640 | 4,550 | 4,600 | 114,000 | 4,600 |
| 2001-12-05 | 4,500 | 4,530 | 4,450 | 4,500 | 131,600 | 4,500 |
| 2001-12-04 | 4,410 | 4,450 | 4,250 | 4,450 | 116,900 | 4,450 |
| 2001-12-03 | 4,430 | 4,550 | 4,330 | 4,410 | 202,900 | 4,410 |
| 2001-11-30 | 4,220 | 4,400 | 4,200 | 4,330 | 87,400 | 4,330 |
| 2001-11-29 | 3,860 | 4,310 | 3,840 | 4,230 | 139,900 | 4,230 |
| 2001-11-28 | 4,080 | 4,300 | 3,860 | 3,860 | 97,900 | 3,860 |
| 2001-11-27 | 4,150 | 4,160 | 4,020 | 4,080 | 27,700 | 4,080 |
| 2001-11-26 | 4,100 | 4,150 | 4,060 | 4,130 | 35,800 | 4,130 |
| 2001-11-22 | 4,000 | 4,080 | 3,900 | 4,080 | 21,100 | 4,080 |
| 2001-11-21 | 3,910 | 4,100 | 3,850 | 4,000 | 47,400 | 4,000 |
| 2001-11-20 | 4,150 | 4,150 | 3,890 | 3,900 | 27,200 | 3,900 |
| 2001-11-19 | 4,000 | 4,100 | 3,910 | 4,070 | 40,200 | 4,070 |
| 2001-11-16 | 4,000 | 4,050 | 3,900 | 3,970 | 35,900 | 3,970 |
| 2001-11-15 | 3,900 | 4,100 | 3,870 | 4,100 | 72,500 | 4,100 |
| 2001-11-14 | 3,740 | 3,950 | 3,710 | 3,920 | 87,400 | 3,920 |
| 2001-11-13 | 3,560 | 3,600 | 3,510 | 3,560 | 28,800 | 3,560 |
| 2001-11-12 | 3,750 | 3,840 | 3,660 | 3,690 | 23,200 | 3,690 |
| 2001-11-09 | 3,840 | 3,840 | 3,650 | 3,720 | 35,900 | 3,720 |
| 2001-11-08 | 3,860 | 3,900 | 3,720 | 3,900 | 42,500 | 3,900 |
| 2001-11-07 | 3,880 | 3,880 | 3,610 | 3,610 | 50,600 | 3,610 |
| 2001-11-06 | 3,700 | 3,890 | 3,650 | 3,880 | 72,800 | 3,880 |
| 2001-11-05 | 3,500 | 3,600 | 3,460 | 3,600 | 26,200 | 3,600 |
| 2001-11-02 | 3,540 | 3,540 | 3,400 | 3,420 | 15,800 | 3,420 |
| 2001-11-01 | 3,500 | 3,500 | 3,370 | 3,450 | 16,100 | 3,450 |
| 2001-10-31 | 3,410 | 3,440 | 3,370 | 3,430 | 18,800 | 3,430 |
| 2001-10-30 | 3,320 | 3,420 | 3,320 | 3,400 | 17,000 | 3,400 |
| 2001-10-29 | 3,560 | 3,620 | 3,450 | 3,460 | 14,800 | 3,460 |
| 2001-10-26 | 3,700 | 3,710 | 3,400 | 3,550 | 85,900 | 3,550 |
| 2001-10-25 | 3,650 | 3,660 | 3,530 | 3,560 | 32,700 | 3,560 |
| 2001-10-24 | 3,610 | 3,650 | 3,550 | 3,600 | 32,600 | 3,600 |
| 2001-10-23 | 3,620 | 3,710 | 3,550 | 3,600 | 36,500 | 3,600 |
| 2001-10-22 | 3,700 | 3,700 | 3,570 | 3,620 | 28,900 | 3,620 |
| 2001-10-19 | 3,740 | 3,800 | 3,530 | 3,720 | 102,600 | 3,720 |
| 2001-10-18 | 3,270 | 3,480 | 3,230 | 3,440 | 56,400 | 3,440 |
| 2001-10-17 | 3,200 | 3,300 | 3,200 | 3,270 | 15,100 | 3,270 |
| 2001-10-16 | 3,150 | 3,240 | 3,110 | 3,200 | 11,900 | 3,200 |
| 2001-10-15 | 3,100 | 3,100 | 3,060 | 3,100 | 51,100 | 3,100 |
| 2001-10-12 | 3,250 | 3,300 | 3,130 | 3,150 | 58,800 | 3,150 |
| 2001-10-11 | 3,220 | 3,250 | 3,170 | 3,250 | 65,000 | 3,250 |
| 2001-10-10 | 3,500 | 3,510 | 3,270 | 3,270 | 48,700 | 3,270 |
| 2001-10-09 | 3,340 | 3,500 | 3,290 | 3,500 | 22,600 | 3,500 |
| 2001-10-05 | 3,350 | 3,370 | 3,280 | 3,370 | 21,700 | 3,370 |
| 2001-10-04 | 3,250 | 3,290 | 3,180 | 3,290 | 21,500 | 3,290 |
| 2001-10-03 | 3,100 | 3,180 | 3,090 | 3,110 | 34,900 | 3,110 |
| 2001-10-02 | 3,010 | 3,040 | 2,955 | 3,000 | 93,000 | 3,000 |
| 2001-10-01 | 3,190 | 3,250 | 3,090 | 3,090 | 35,300 | 3,090 |
| 2001-09-28 | 3,040 | 3,210 | 2,995 | 3,090 | 86,900 | 3,090 |
| 2001-09-27 | 3,110 | 3,140 | 3,030 | 3,090 | 48,400 | 3,090 |
| 2001-09-26 | 3,040 | 3,060 | 3,000 | 3,060 | 20,300 | 3,060 |
| 2001-09-25 | 3,210 | 3,210 | 2,950 | 2,950 | 76,400 | 2,950 |
| 2001-09-21 | 2,960 | 2,970 | 2,810 | 2,850 | 39,700 | 2,850 |
| 2001-09-20 | 3,100 | 3,280 | 2,950 | 3,070 | 81,600 | 3,070 |
| 2001-09-19 | 2,980 | 3,140 | 2,910 | 3,140 | 44,400 | 3,140 |
| 2001-09-18 | 2,660 | 2,945 | 2,660 | 2,740 | 30,100 | 2,740 |
| 2001-09-17 | 2,800 | 2,800 | 2,460 | 2,700 | 49,000 | 2,700 |
| 2001-09-14 | 2,790 | 2,860 | 2,790 | 2,830 | 65,100 | 2,830 |
| 2001-09-13 | 2,990 | 2,990 | 2,990 | 2,990 | 8,300 | 2,990 |
| 2001-09-12 | 3,240 | 3,240 | 3,240 | 3,240 | 2,400 | 3,240 |
| 2001-09-11 | 3,430 | 3,630 | 3,430 | 3,490 | 6,500 | 3,490 |
| 2001-09-10 | 3,550 | 3,550 | 3,380 | 3,430 | 24,100 | 3,430 |
| 2001-09-07 | 3,650 | 3,700 | 3,550 | 3,590 | 23,400 | 3,590 |
| 2001-09-06 | 3,750 | 3,860 | 3,750 | 3,790 | 11,500 | 3,790 |
| 2001-09-05 | 3,900 | 3,940 | 3,770 | 3,770 | 13,800 | 3,770 |
| 2001-09-04 | 3,900 | 4,000 | 3,800 | 4,000 | 8,500 | 4,000 |
| 2001-09-03 | 3,770 | 4,010 | 3,770 | 3,950 | 32,000 | 3,950 |
| 2001-08-31 | 3,960 | 4,000 | 3,960 | 3,970 | 10,400 | 3,970 |
| 2001-08-30 | 3,960 | 3,980 | 3,950 | 3,980 | 15,500 | 3,980 |
| 2001-08-29 | 3,940 | 3,980 | 3,930 | 3,960 | 17,000 | 3,960 |
| 2001-08-28 | 3,810 | 3,900 | 3,800 | 3,900 | 82,400 | 3,900 |
| 2001-08-27 | 3,950 | 3,950 | 3,760 | 3,760 | 5,800 | 3,760 |
| 2001-08-24 | 3,850 | 3,920 | 3,750 | 3,850 | 30,500 | 3,850 |
| 2001-08-23 | 3,830 | 3,840 | 3,660 | 3,730 | 13,300 | 3,730 |
| 2001-08-22 | 3,750 | 3,850 | 3,700 | 3,830 | 23,700 | 3,830 |
| 2001-08-21 | 3,700 | 3,750 | 3,690 | 3,750 | 15,000 | 3,750 |
| 2001-08-20 | 3,780 | 3,790 | 3,720 | 3,730 | 11,100 | 3,730 |
| 2001-08-17 | 3,850 | 3,850 | 3,770 | 3,820 | 29,800 | 3,820 |
| 2001-08-16 | 3,730 | 3,810 | 3,710 | 3,810 | 22,700 | 3,810 |
| 2001-08-15 | 3,820 | 3,980 | 3,760 | 3,930 | 27,500 | 3,930 |
| 2001-08-14 | 3,820 | 3,850 | 3,700 | 3,700 | 61,600 | 3,700 |
| 2001-08-13 | 3,970 | 3,970 | 3,700 | 3,820 | 26,000 | 3,820 |
| 2001-08-10 | 4,180 | 4,180 | 3,990 | 4,070 | 37,100 | 4,070 |
| 2001-08-09 | 3,860 | 3,960 | 3,800 | 3,880 | 35,000 | 3,880 |
| 2001-08-08 | 4,260 | 4,260 | 3,960 | 3,960 | 17,600 | 3,960 |
| 2001-08-07 | 4,060 | 4,260 | 4,030 | 4,260 | 38,200 | 4,260 |
| 2001-08-06 | 3,950 | 4,040 | 3,930 | 4,010 | 13,200 | 4,010 |
| 2001-08-03 | 4,100 | 4,190 | 4,030 | 4,100 | 4,200 | 4,100 |
| 2001-08-02 | 4,010 | 4,250 | 4,010 | 4,190 | 32,700 | 4,190 |
| 2001-08-01 | 4,100 | 4,110 | 3,920 | 4,010 | 27,700 | 4,010 |
| 2001-07-31 | 3,990 | 4,090 | 3,990 | 4,000 | 46,400 | 4,000 |
| 2001-07-30 | 4,100 | 4,100 | 3,850 | 3,890 | 8,600 | 3,890 |
| 2001-07-27 | 4,170 | 4,170 | 4,050 | 4,110 | 40,400 | 4,110 |
| 2001-07-26 | 4,280 | 4,280 | 4,120 | 4,160 | 31,000 | 4,160 |
| 2001-07-25 | 3,810 | 4,130 | 3,780 | 4,120 | 27,600 | 4,120 |
| 2001-07-24 | 3,830 | 3,940 | 3,750 | 3,810 | 39,600 | 3,810 |
| 2001-07-23 | 3,950 | 3,950 | 3,720 | 3,830 | 18,500 | 3,830 |
| 2001-07-19 | 3,760 | 3,990 | 3,700 | 3,960 | 37,600 | 3,960 |
| 2001-07-18 | 3,790 | 3,790 | 3,750 | 3,760 | 19,100 | 3,760 |
| 2001-07-17 | 3,850 | 3,850 | 3,600 | 3,700 | 26,300 | 3,700 |
| 2001-07-16 | 4,020 | 4,040 | 3,900 | 3,910 | 33,800 | 3,910 |
| 2001-07-13 | 4,100 | 4,100 | 4,050 | 4,070 | 34,700 | 4,070 |
| 2001-07-12 | 3,990 | 4,100 | 3,980 | 4,060 | 38,800 | 4,060 |
| 2001-07-11 | 3,850 | 3,980 | 3,820 | 3,890 | 21,100 | 3,890 |
| 2001-07-10 | 4,090 | 4,090 | 3,940 | 4,000 | 46,400 | 4,000 |
| 2001-07-09 | 4,110 | 4,200 | 4,090 | 4,140 | 33,500 | 4,140 |
| 2001-07-06 | 4,250 | 4,600 | 4,220 | 4,370 | 55,300 | 4,370 |
| 2001-07-05 | 4,450 | 4,450 | 4,200 | 4,250 | 91,000 | 4,250 |
| 2001-07-04 | 4,540 | 4,540 | 4,390 | 4,400 | 66,700 | 4,400 |
| 2001-07-03 | 4,630 | 4,630 | 4,450 | 4,540 | 20,300 | 4,540 |
| 2001-07-02 | 4,590 | 4,600 | 4,430 | 4,490 | 34,200 | 4,490 |
| 2001-06-29 | 4,440 | 4,600 | 4,300 | 4,600 | 57,000 | 4,600 |
| 2001-06-28 | 4,450 | 4,450 | 4,370 | 4,440 | 14,200 | 4,440 |
| 2001-06-27 | 4,510 | 4,520 | 4,360 | 4,390 | 14,900 | 4,390 |
| 2001-06-26 | 4,390 | 4,550 | 4,300 | 4,550 | 9,100 | 4,550 |
| 2001-06-25 | 4,550 | 4,550 | 4,350 | 4,450 | 13,500 | 4,450 |
| 2001-06-22 | 4,300 | 4,450 | 4,290 | 4,450 | 43,700 | 4,450 |
| 2001-06-21 | 4,150 | 4,220 | 4,110 | 4,160 | 41,800 | 4,160 |
| 2001-06-20 | 4,180 | 4,210 | 4,120 | 4,150 | 25,600 | 4,150 |
| 2001-06-19 | 4,400 | 4,440 | 4,300 | 4,330 | 18,100 | 4,330 |
| 2001-06-18 | 4,300 | 4,450 | 4,230 | 4,450 | 37,400 | 4,450 |
| 2001-06-15 | 4,150 | 4,250 | 4,100 | 4,200 | 29,000 | 4,200 |
| 2001-06-14 | 4,200 | 4,240 | 4,090 | 4,200 | 44,400 | 4,200 |
| 2001-06-13 | 4,410 | 4,470 | 4,290 | 4,300 | 52,200 | 4,300 |
| 2001-06-12 | 4,600 | 4,600 | 4,400 | 4,400 | 14,400 | 4,400 |
| 2001-06-11 | 4,700 | 4,700 | 4,580 | 4,600 | 9,300 | 4,600 |
| 2001-06-08 | 4,710 | 4,830 | 4,610 | 4,630 | 64,400 | 4,630 |
| 2001-06-07 | 4,800 | 4,820 | 4,640 | 4,750 | 32,600 | 4,750 |
| 2001-06-06 | 4,980 | 4,980 | 4,820 | 4,820 | 21,200 | 4,820 |
| 2001-06-05 | 4,980 | 4,980 | 4,820 | 4,890 | 16,700 | 4,890 |
| 2001-06-04 | 5,000 | 5,070 | 4,880 | 4,890 | 33,600 | 4,890 |
| 2001-06-01 | 5,030 | 5,100 | 4,900 | 4,900 | 66,500 | 4,900 |
| 2001-05-31 | 4,950 | 5,050 | 4,840 | 5,000 | 65,600 | 5,000 |
| 2001-05-30 | 4,970 | 5,010 | 4,890 | 4,980 | 96,300 | 4,980 |
| 2001-05-29 | 4,910 | 4,990 | 4,900 | 4,990 | 69,000 | 4,990 |
| 2001-05-28 | 4,880 | 4,900 | 4,700 | 4,900 | 33,200 | 4,900 |
| 2001-05-25 | 4,790 | 4,970 | 4,760 | 4,880 | 75,000 | 4,880 |
| 2001-05-24 | 4,700 | 4,790 | 4,660 | 4,710 | 37,100 | 4,710 |
| 2001-05-23 | 4,660 | 4,760 | 4,610 | 4,720 | 44,200 | 4,720 |
| 2001-05-22 | 4,660 | 4,670 | 4,580 | 4,580 | 29,600 | 4,580 |
| 2001-05-21 | 4,660 | 4,690 | 4,560 | 4,610 | 19,600 | 4,610 |
| 2001-05-18 | 4,540 | 4,580 | 4,510 | 4,510 | 16,300 | 4,510 |
| 2001-05-17 | 4,520 | 4,600 | 4,460 | 4,590 | 17,600 | 4,590 |
| 2001-05-16 | 4,700 | 4,700 | 4,470 | 4,480 | 15,000 | 4,480 |
| 2001-05-15 | 4,560 | 4,650 | 4,500 | 4,620 | 22,900 | 4,620 |
| 2001-05-14 | 4,540 | 4,550 | 4,520 | 4,550 | 3,600 | 4,550 |
| 2001-05-11 | 4,600 | 4,650 | 4,550 | 4,550 | 10,800 | 4,550 |
| 2001-05-10 | 4,650 | 4,700 | 4,590 | 4,630 | 8,700 | 4,630 |
| 2001-05-09 | 4,750 | 4,750 | 4,600 | 4,670 | 10,300 | 4,670 |
| 2001-05-08 | 4,840 | 4,840 | 4,700 | 4,710 | 11,900 | 4,710 |
| 2001-05-07 | 4,890 | 4,900 | 4,770 | 4,840 | 20,700 | 4,840 |
| 2001-05-02 | 4,750 | 4,800 | 4,750 | 4,800 | 28,800 | 4,800 |
| 2001-05-01 | 4,670 | 4,770 | 4,650 | 4,700 | 22,000 | 4,700 |
| 2001-04-27 | 4,630 | 4,640 | 4,500 | 4,620 | 14,100 | 4,620 |
| 2001-04-26 | 4,580 | 4,650 | 4,570 | 4,630 | 19,700 | 4,630 |
| 2001-04-25 | 4,580 | 4,640 | 4,510 | 4,580 | 28,400 | 4,580 |
| 2001-04-24 | 4,350 | 4,590 | 4,300 | 4,580 | 33,200 | 4,580 |
| 2001-04-23 | 4,500 | 4,500 | 4,410 | 4,420 | 7,100 | 4,420 |
| 2001-04-20 | 4,510 | 4,540 | 4,400 | 4,500 | 13,800 | 4,500 |
| 2001-04-19 | 4,470 | 4,500 | 4,370 | 4,430 | 60,900 | 4,430 |
| 2001-04-18 | 4,400 | 4,420 | 4,290 | 4,320 | 43,800 | 4,320 |
| 2001-04-17 | 4,460 | 4,470 | 4,350 | 4,400 | 33,400 | 4,400 |
| 2001-04-16 | 4,590 | 4,610 | 4,520 | 4,550 | 22,400 | 4,550 |
| 2001-04-13 | 4,650 | 4,700 | 4,510 | 4,700 | 44,800 | 4,700 |
| 2001-04-12 | 4,800 | 4,880 | 4,580 | 4,700 | 88,300 | 4,700 |
| 2001-04-11 | 4,500 | 4,590 | 4,430 | 4,550 | 32,800 | 4,550 |
| 2001-04-10 | 4,550 | 4,570 | 4,510 | 4,560 | 26,100 | 4,560 |
| 2001-04-09 | 4,550 | 4,650 | 4,550 | 4,570 | 36,100 | 4,570 |
| 2001-04-06 | 4,610 | 4,820 | 4,610 | 4,750 | 47,100 | 4,750 |
| 2001-04-05 | 4,540 | 4,760 | 4,410 | 4,510 | 74,000 | 4,510 |
| 2001-04-04 | 4,610 | 4,690 | 4,530 | 4,590 | 72,000 | 4,590 |
| 2001-04-03 | 4,280 | 4,700 | 4,280 | 4,560 | 58,300 | 4,560 |
| 2001-04-02 | 4,600 | 4,600 | 4,170 | 4,380 | 62,000 | 4,380 |
| 2001-03-30 | 4,600 | 4,950 | 4,500 | 4,500 | 58,300 | 4,500 |
| 2001-03-29 | 4,840 | 4,900 | 4,700 | 4,700 | 39,800 | 4,700 |
| 2001-03-28 | 5,000 | 5,050 | 4,900 | 4,990 | 91,300 | 4,990 |
| 2001-03-27 | 4,890 | 4,950 | 4,810 | 4,950 | 66,900 | 4,950 |
| 2001-03-26 | 4,870 | 4,880 | 4,700 | 4,850 | 72,700 | 4,850 |
| 2001-03-23 | 4,430 | 4,880 | 4,380 | 4,780 | 169,100 | 4,780 |
| 2001-03-22 | 4,150 | 4,380 | 4,090 | 4,380 | 71,700 | 4,380 |
| 2001-03-21 | 4,270 | 4,270 | 4,080 | 4,150 | 44,000 | 4,150 |
| 2001-03-19 | 4,150 | 4,290 | 4,100 | 4,220 | 117,500 | 4,220 |
| 2001-03-16 | 3,900 | 4,350 | 3,900 | 4,150 | 70,000 | 4,150 |
| 2001-03-15 | 3,650 | 3,850 | 3,550 | 3,850 | 65,600 | 3,850 |
| 2001-03-14 | 3,770 | 4,000 | 3,770 | 3,900 | 57,200 | 3,900 |
| 2001-03-13 | 3,800 | 3,940 | 3,700 | 3,820 | 42,800 | 3,820 |
| 2001-03-12 | 4,000 | 4,000 | 3,930 | 3,950 | 27,400 | 3,950 |
| 2001-03-09 | 4,340 | 4,400 | 4,100 | 4,100 | 68,100 | 4,100 |
| 2001-03-08 | 4,240 | 4,390 | 4,210 | 4,340 | 75,000 | 4,340 |
| 2001-03-07 | 4,340 | 4,400 | 4,140 | 4,250 | 38,700 | 4,250 |
| 2001-03-06 | 3,890 | 4,150 | 3,890 | 4,090 | 25,500 | 4,090 |
| 2001-03-05 | 3,950 | 3,950 | 3,820 | 3,940 | 19,400 | 3,940 |
| 2001-03-02 | 4,090 | 4,240 | 3,900 | 3,950 | 23,600 | 3,950 |
| 2001-03-01 | 4,200 | 4,400 | 4,100 | 4,100 | 42,400 | 4,100 |
| 2001-02-28 | 4,350 | 4,400 | 4,250 | 4,300 | 26,100 | 4,300 |
| 2001-02-27 | 4,400 | 4,500 | 4,350 | 4,500 | 30,400 | 4,500 |
| 2001-02-26 | 4,400 | 4,500 | 4,270 | 4,390 | 51,300 | 4,390 |
| 2001-02-23 | 4,420 | 4,550 | 4,350 | 4,400 | 43,900 | 4,400 |
| 2001-02-22 | 4,600 | 4,600 | 4,400 | 4,450 | 45,500 | 4,450 |
| 2001-02-21 | 4,600 | 4,700 | 4,400 | 4,700 | 53,500 | 4,700 |
| 2001-02-20 | 4,600 | 4,700 | 4,560 | 4,650 | 37,100 | 4,650 |
| 2001-02-19 | 4,500 | 4,600 | 4,500 | 4,580 | 10,900 | 4,580 |
| 2001-02-16 | 4,700 | 4,800 | 4,620 | 4,700 | 81,900 | 4,700 |
| 2001-02-15 | 4,450 | 4,750 | 4,450 | 4,700 | 119,100 | 4,700 |
| 2001-02-14 | 4,500 | 4,550 | 4,400 | 4,420 | 45,400 | 4,420 |
| 2001-02-13 | 4,580 | 4,590 | 4,450 | 4,490 | 43,400 | 4,490 |
| 2001-02-09 | 4,390 | 4,630 | 4,350 | 4,580 | 137,300 | 4,580 |
| 2001-02-08 | 4,460 | 4,480 | 4,300 | 4,340 | 96,000 | 4,340 |
| 2001-02-07 | 4,260 | 4,600 | 4,260 | 4,480 | 130,300 | 4,480 |
| 2001-02-06 | 4,400 | 4,410 | 4,190 | 4,280 | 95,800 | 4,280 |
| 2001-02-05 | 3,960 | 4,410 | 3,900 | 4,410 | 217,400 | 4,410 |
| 2001-02-02 | 3,760 | 3,980 | 3,760 | 3,910 | 40,900 | 3,910 |
| 2001-02-01 | 3,820 | 3,850 | 3,700 | 3,760 | 24,800 | 3,760 |
| 2001-01-31 | 3,840 | 3,890 | 3,790 | 3,890 | 20,800 | 3,890 |
| 2001-01-30 | 3,710 | 3,750 | 3,570 | 3,680 | 4,400 | 3,680 |
| 2001-01-29 | 3,800 | 3,800 | 3,700 | 3,710 | 5,200 | 3,710 |
| 2001-01-26 | 3,730 | 3,800 | 3,540 | 3,800 | 17,700 | 3,800 |
| 2001-01-25 | 3,800 | 3,800 | 3,690 | 3,740 | 14,800 | 3,740 |
| 2001-01-24 | 3,810 | 3,870 | 3,730 | 3,800 | 45,000 | 3,800 |
| 2001-01-23 | 3,950 | 3,990 | 3,610 | 3,710 | 56,900 | 3,710 |
| 2001-01-22 | 3,900 | 4,000 | 3,880 | 3,900 | 98,200 | 3,900 |
| 2001-01-19 | 3,800 | 3,850 | 3,620 | 3,850 | 30,000 | 3,850 |
| 2001-01-18 | 3,700 | 3,800 | 3,670 | 3,800 | 43,800 | 3,800 |
| 2001-01-17 | 3,600 | 3,700 | 3,520 | 3,700 | 18,300 | 3,700 |
| 2001-01-16 | 3,600 | 3,750 | 3,450 | 3,750 | 42,300 | 3,750 |
| 2001-01-15 | 3,300 | 3,650 | 3,300 | 3,650 | 22,300 | 3,650 |
| 2001-01-12 | 3,470 | 3,480 | 3,300 | 3,300 | 69,000 | 3,300 |
| 2001-01-11 | 3,650 | 3,720 | 3,470 | 3,490 | 78,000 | 3,490 |
| 2001-01-10 | 3,660 | 3,660 | 3,560 | 3,610 | 20,400 | 3,610 |
| 2001-01-09 | 3,620 | 3,750 | 3,620 | 3,660 | 80,000 | 3,660 |
| 2001-01-05 | 3,500 | 3,750 | 3,500 | 3,720 | 39,200 | 3,720 |
| 2001-01-04 | 3,710 | 3,760 | 3,520 | 3,520 | 10,300 | 3,520 |
分割・併合履歴 ： [1999-09-27]1株→2株
