7625 (株)グローバルダイニング 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 | 1,580 | 1,600 | 1,570 | 1,600 | 1,000 | 1,600 |
| 2001-12-27 | 1,600 | 1,620 | 1,600 | 1,620 | 800 | 1,620 |
| 2001-12-26 | 1,581 | 1,645 | 1,581 | 1,645 | 1,400 | 1,645 |
| 2001-12-25 | 1,555 | 1,580 | 1,555 | 1,580 | 1,500 | 1,580 |
| 2001-12-21 | 1,710 | 1,745 | 1,710 | 1,745 | 2,900 | 1,454.17 |
| 2001-12-20 | 1,700 | 1,740 | 1,700 | 1,710 | 1,200 | 1,425 |
| 2001-12-19 | 1,700 | 1,749 | 1,670 | 1,688 | 1,900 | 1,406.67 |
| 2001-12-18 | 1,780 | 1,780 | 1,650 | 1,670 | 5,700 | 1,391.67 |
| 2001-12-17 | 1,800 | 1,800 | 1,750 | 1,780 | 4,300 | 1,483.33 |
| 2001-12-14 | 1,790 | 1,828 | 1,780 | 1,780 | 11,900 | 1,483.33 |
| 2001-12-13 | 1,610 | 1,780 | 1,600 | 1,780 | 14,200 | 1,483.33 |
| 2001-12-12 | 1,550 | 1,560 | 1,550 | 1,550 | 13,200 | 1,291.67 |
| 2001-12-11 | 1,500 | 1,560 | 1,500 | 1,550 | 17,000 | 1,291.67 |
| 2001-12-10 | 1,600 | 1,600 | 1,560 | 1,580 | 1,300 | 1,316.67 |
| 2001-12-07 | 1,610 | 1,610 | 1,550 | 1,610 | 11,400 | 1,341.67 |
| 2001-12-06 | 1,640 | 1,640 | 1,580 | 1,590 | 6,500 | 1,325 |
| 2001-12-05 | 1,580 | 1,610 | 1,550 | 1,610 | 11,100 | 1,341.67 |
| 2001-12-04 | 1,550 | 1,555 | 1,530 | 1,530 | 4,400 | 1,275 |
| 2001-12-03 | 1,570 | 1,570 | 1,555 | 1,555 | 5,000 | 1,295.83 |
| 2001-11-30 | 1,580 | 1,580 | 1,569 | 1,570 | 2,000 | 1,308.33 |
| 2001-11-29 | 1,560 | 1,578 | 1,560 | 1,570 | 6,300 | 1,308.33 |
| 2001-11-28 | 1,560 | 1,570 | 1,555 | 1,556 | 7,300 | 1,296.67 |
| 2001-11-27 | 1,550 | 1,570 | 1,550 | 1,570 | 14,300 | 1,308.33 |
| 2001-11-26 | 1,580 | 1,580 | 1,580 | 1,580 | 400 | 1,316.67 |
| 2001-11-22 | 1,576 | 1,576 | 1,551 | 1,560 | 5,400 | 1,300 |
| 2001-11-21 | 1,580 | 1,585 | 1,570 | 1,575 | 11,400 | 1,312.50 |
| 2001-11-20 | 1,590 | 1,600 | 1,570 | 1,590 | 3,400 | 1,325 |
| 2001-11-19 | 1,610 | 1,610 | 1,560 | 1,560 | 6,100 | 1,300 |
| 2001-11-16 | 1,630 | 1,630 | 1,595 | 1,600 | 4,700 | 1,333.33 |
| 2001-11-15 | 1,620 | 1,620 | 1,605 | 1,610 | 3,200 | 1,341.67 |
| 2001-11-14 | 1,630 | 1,630 | 1,610 | 1,610 | 1,900 | 1,341.67 |
| 2001-11-13 | 1,651 | 1,651 | 1,610 | 1,620 | 3,800 | 1,350 |
| 2001-11-12 | 1,660 | 1,670 | 1,650 | 1,660 | 6,200 | 1,383.33 |
| 2001-11-09 | 1,670 | 1,670 | 1,650 | 1,650 | 3,500 | 1,375 |
| 2001-11-08 | 1,700 | 1,700 | 1,670 | 1,680 | 7,300 | 1,400 |
| 2001-11-07 | 1,681 | 1,700 | 1,660 | 1,680 | 5,300 | 1,400 |
| 2001-11-06 | 1,700 | 1,700 | 1,650 | 1,660 | 7,900 | 1,383.33 |
| 2001-11-05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | 1,416.67 |
| 2001-11-02 | 1,700 | 1,700 | 1,690 | 1,700 | 2,100 | 1,416.67 |
| 2001-11-01 | 1,750 | 1,750 | 1,700 | 1,710 | 2,900 | 1,425 |
| 2001-10-31 | 1,700 | 1,750 | 1,700 | 1,750 | 1,800 | 1,458.33 |
| 2001-10-30 | 1,800 | 1,800 | 1,730 | 1,730 | 2,900 | 1,441.67 |
| 2001-10-29 | 1,830 | 1,840 | 1,820 | 1,820 | 5,800 | 1,516.67 |
| 2001-10-26 | 1,850 | 1,850 | 1,800 | 1,830 | 8,700 | 1,525 |
| 2001-10-25 | 1,830 | 1,900 | 1,830 | 1,850 | 7,300 | 1,541.67 |
| 2001-10-24 | 1,790 | 1,810 | 1,770 | 1,800 | 16,400 | 1,500 |
| 2001-10-23 | 1,700 | 1,800 | 1,700 | 1,750 | 28,600 | 1,458.33 |
| 2001-10-22 | 1,681 | 1,682 | 1,680 | 1,680 | 9,100 | 1,400 |
| 2001-10-19 | 1,650 | 1,680 | 1,630 | 1,680 | 10,400 | 1,400 |
| 2001-10-18 | 1,650 | 1,650 | 1,640 | 1,640 | 3,000 | 1,366.67 |
| 2001-10-17 | 1,660 | 1,660 | 1,640 | 1,650 | 7,200 | 1,375 |
| 2001-10-16 | 1,660 | 1,660 | 1,650 | 1,650 | 8,100 | 1,375 |
| 2001-10-15 | 1,670 | 1,670 | 1,630 | 1,630 | 5,800 | 1,358.33 |
| 2001-10-12 | 1,678 | 1,700 | 1,675 | 1,680 | 8,500 | 1,400 |
| 2001-10-11 | 1,700 | 1,730 | 1,630 | 1,679 | 8,900 | 1,399.17 |
| 2001-10-10 | 1,740 | 1,740 | 1,620 | 1,699 | 4,100 | 1,415.83 |
| 2001-10-09 | 1,780 | 1,780 | 1,750 | 1,755 | 7,800 | 1,462.50 |
| 2001-10-05 | 1,780 | 1,800 | 1,780 | 1,780 | 2,400 | 1,483.33 |
| 2001-10-04 | 1,760 | 1,770 | 1,730 | 1,730 | 5,700 | 1,441.67 |
| 2001-10-03 | 1,773 | 1,773 | 1,750 | 1,770 | 3,300 | 1,475 |
| 2001-10-02 | 1,770 | 1,790 | 1,770 | 1,771 | 6,000 | 1,475.83 |
| 2001-10-01 | 1,780 | 1,780 | 1,770 | 1,770 | 1,800 | 1,475 |
| 2001-09-28 | 1,780 | 1,800 | 1,780 | 1,780 | 3,200 | 1,483.33 |
| 2001-09-27 | 1,780 | 1,800 | 1,780 | 1,780 | 6,200 | 1,483.33 |
| 2001-09-26 | 1,751 | 1,800 | 1,751 | 1,780 | 6,900 | 1,483.33 |
| 2001-09-25 | 1,850 | 1,850 | 1,730 | 1,730 | 6,500 | 1,441.67 |
| 2001-09-21 | 1,840 | 1,850 | 1,800 | 1,800 | 1,900 | 1,500 |
| 2001-09-20 | 1,989 | 1,989 | 1,900 | 1,900 | 4,100 | 1,583.33 |
| 2001-09-19 | 1,980 | 1,990 | 1,970 | 1,990 | 11,300 | 1,658.33 |
| 2001-09-18 | 1,990 | 1,995 | 1,960 | 1,990 | 11,000 | 1,658.33 |
| 2001-09-17 | 2,000 | 2,000 | 1,950 | 1,980 | 12,100 | 1,650 |
| 2001-09-14 | 2,100 | 2,100 | 2,000 | 2,000 | 13,400 | 1,666.67 |
| 2001-09-13 | 1,900 | 1,950 | 1,900 | 1,950 | 4,700 | 1,625 |
| 2001-09-12 | 1,900 | 1,950 | 1,900 | 1,950 | 12,000 | 1,625 |
| 2001-09-11 | 2,070 | 2,100 | 2,040 | 2,100 | 9,200 | 1,750 |
| 2001-09-10 | 2,195 | 2,200 | 2,070 | 2,100 | 5,200 | 1,750 |
| 2001-09-07 | 2,280 | 2,280 | 2,200 | 2,200 | 7,400 | 1,833.33 |
| 2001-09-06 | 2,280 | 2,280 | 2,230 | 2,280 | 5,000 | 1,900 |
| 2001-09-05 | 2,280 | 2,280 | 2,260 | 2,280 | 5,100 | 1,900 |
| 2001-09-04 | 2,280 | 2,320 | 2,260 | 2,320 | 9,600 | 1,933.33 |
| 2001-09-03 | 2,280 | 2,300 | 2,270 | 2,280 | 8,100 | 1,900 |
| 2001-08-31 | 2,230 | 2,270 | 2,230 | 2,270 | 1,900 | 1,891.67 |
| 2001-08-30 | 2,230 | 2,240 | 2,230 | 2,230 | 900 | 1,858.33 |
| 2001-08-29 | 2,230 | 2,230 | 2,230 | 2,230 | 1,300 | 1,858.33 |
| 2001-08-28 | 2,230 | 2,240 | 2,225 | 2,230 | 4,000 | 1,858.33 |
| 2001-08-27 | 2,230 | 2,240 | 2,225 | 2,230 | 2,800 | 1,858.33 |
| 2001-08-24 | 2,250 | 2,250 | 2,200 | 2,230 | 2,200 | 1,858.33 |
| 2001-08-23 | 2,345 | 2,390 | 2,300 | 2,300 | 4,800 | 1,916.67 |
| 2001-08-22 | 2,310 | 2,350 | 2,290 | 2,350 | 5,500 | 1,958.33 |
| 2001-08-21 | 2,220 | 2,310 | 2,160 | 2,310 | 8,800 | 1,925 |
| 2001-08-20 | 2,240 | 2,240 | 2,200 | 2,220 | 6,100 | 1,850 |
| 2001-08-17 | 2,240 | 2,250 | 2,220 | 2,240 | 7,700 | 1,866.67 |
| 2001-08-16 | 2,200 | 2,240 | 2,150 | 2,240 | 6,000 | 1,866.67 |
| 2001-08-15 | 2,050 | 2,240 | 2,050 | 2,240 | 4,400 | 1,866.67 |
| 2001-08-14 | 2,050 | 2,060 | 2,040 | 2,050 | 1,700 | 1,708.33 |
| 2001-08-13 | 2,000 | 2,030 | 1,960 | 2,030 | 13,200 | 1,691.67 |
| 2001-08-10 | 1,869 | 1,869 | 1,850 | 1,850 | 300 | 1,541.67 |
| 2001-08-09 | 1,869 | 1,869 | 1,850 | 1,850 | 500 | 1,541.67 |
| 2001-08-08 | 1,870 | 1,870 | 1,850 | 1,850 | 400 | 1,541.67 |
| 2001-08-07 | 1,840 | 1,840 | 1,800 | 1,800 | 1,200 | 1,500 |
| 2001-08-06 | 1,840 | 1,860 | 1,840 | 1,840 | 500 | 1,533.33 |
| 2001-08-03 | 1,860 | 1,870 | 1,860 | 1,870 | 1,100 | 1,558.33 |
| 2001-08-02 | 1,880 | 1,880 | 1,860 | 1,860 | 1,400 | 1,550 |
| 2001-08-01 | 1,930 | 1,930 | 1,870 | 1,900 | 1,800 | 1,583.33 |
| 2001-07-31 | 1,890 | 1,900 | 1,850 | 1,900 | 2,700 | 1,583.33 |
| 2001-07-30 | 1,928 | 1,928 | 1,900 | 1,900 | 1,700 | 1,583.33 |
| 2001-07-27 | 1,960 | 1,960 | 1,950 | 1,960 | 400 | 1,633.33 |
| 2001-07-26 | 1,875 | 1,930 | 1,875 | 1,930 | 200 | 1,608.33 |
| 2001-07-25 | 1,990 | 1,990 | 1,950 | 1,990 | 1,400 | 1,658.33 |
| 2001-07-24 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,591.67 |
| 2001-07-23 | 1,820 | 1,910 | 1,800 | 1,910 | 2,000 | 1,591.67 |
| 2001-07-19 | 1,909 | 1,940 | 1,825 | 1,940 | 3,200 | 1,616.67 |
| 2001-07-18 | 2,020 | 2,020 | 1,970 | 1,970 | 3,300 | 1,641.67 |
| 2001-07-17 | 2,120 | 2,120 | 2,100 | 2,100 | 1,300 | 1,750 |
| 2001-07-16 | 2,160 | 2,160 | 2,120 | 2,120 | 600 | 1,766.67 |
| 2001-07-13 | 2,050 | 2,160 | 2,050 | 2,120 | 1,800 | 1,766.67 |
| 2001-07-12 | 2,200 | 2,200 | 2,160 | 2,160 | 500 | 1,800 |
| 2001-07-11 | 2,205 | 2,205 | 2,200 | 2,200 | 3,000 | 1,833.33 |
| 2001-07-10 | 2,200 | 2,250 | 2,160 | 2,200 | 3,000 | 1,833.33 |
| 2001-07-09 | 2,240 | 2,240 | 1,950 | 2,230 | 4,200 | 1,858.33 |
| 2001-07-06 | 2,240 | 2,240 | 2,240 | 2,240 | 100 | 1,866.67 |
| 2001-07-05 | 2,235 | 2,235 | 2,235 | 2,235 | 600 | 1,862.50 |
| 2001-07-04 | 2,300 | 2,300 | 2,240 | 2,240 | 1,000 | 1,866.67 |
| 2001-07-03 | 2,375 | 2,375 | 2,300 | 2,300 | 1,100 | 1,916.67 |
| 2001-07-02 | 2,305 | 2,375 | 2,300 | 2,375 | 1,000 | 1,979.17 |
| 2001-06-29 | 2,255 | 2,300 | 2,250 | 2,300 | 2,600 | 1,916.67 |
| 2001-06-28 | 2,390 | 2,390 | 2,220 | 2,235 | 3,400 | 1,862.50 |
| 2001-06-27 | 2,385 | 2,400 | 2,360 | 2,400 | 8,800 | 2,000 |
| 2001-06-26 | 2,395 | 2,400 | 2,375 | 2,380 | 5,000 | 1,983.33 |
| 2001-06-25 | 2,380 | 2,400 | 2,370 | 2,370 | 4,600 | 1,975 |
| 2001-06-22 | 2,345 | 2,370 | 2,340 | 2,370 | 4,500 | 1,975 |
| 2001-06-21 | 2,300 | 2,340 | 2,280 | 2,340 | 2,900 | 1,950 |
| 2001-06-20 | 2,250 | 2,310 | 2,250 | 2,310 | 5,700 | 1,925 |
| 2001-06-19 | 2,250 | 2,250 | 2,250 | 2,250 | 2,400 | 1,875 |
| 2001-06-18 | 2,275 | 2,285 | 2,275 | 2,275 | 2,100 | 1,895.83 |
| 2001-06-15 | 2,250 | 2,280 | 2,200 | 2,270 | 4,300 | 1,891.67 |
| 2001-06-14 | 2,120 | 2,220 | 2,100 | 2,220 | 8,900 | 1,850 |
| 2001-06-13 | 2,000 | 2,120 | 2,000 | 2,120 | 5,200 | 1,766.67 |
| 2001-06-12 | 2,050 | 2,050 | 2,010 | 2,040 | 3,700 | 1,700 |
| 2001-06-11 | 2,000 | 2,050 | 2,000 | 2,040 | 1,700 | 1,700 |
| 2001-06-08 | 2,000 | 2,000 | 1,950 | 2,000 | 600 | 1,666.67 |
| 2001-06-07 | 2,100 | 2,100 | 1,990 | 2,000 | 1,200 | 1,666.67 |
| 2001-06-06 | 2,050 | 2,050 | 2,020 | 2,020 | 2,700 | 1,683.33 |
| 2001-06-05 | 2,030 | 2,060 | 2,000 | 2,060 | 18,700 | 1,716.67 |
| 2001-06-04 | 2,000 | 2,050 | 2,000 | 2,050 | 2,900 | 1,708.33 |
| 2001-06-01 | 2,000 | 2,010 | 2,000 | 2,000 | 1,600 | 1,666.67 |
| 2001-05-31 | 2,020 | 2,020 | 1,940 | 2,010 | 14,200 | 1,675 |
| 2001-05-30 | 2,050 | 2,070 | 2,010 | 2,070 | 3,400 | 1,725 |
| 2001-05-29 | 2,000 | 2,050 | 2,000 | 2,050 | 2,900 | 1,708.33 |
| 2001-05-28 | 2,120 | 2,120 | 2,050 | 2,050 | 3,800 | 1,708.33 |
| 2001-05-25 | 2,120 | 2,200 | 2,070 | 2,100 | 7,200 | 1,750 |
| 2001-05-24 | 1,930 | 2,080 | 1,930 | 2,070 | 9,400 | 1,725 |
| 2001-05-23 | 1,850 | 1,900 | 1,850 | 1,900 | 6,300 | 1,583.33 |
| 2001-05-22 | 1,810 | 1,860 | 1,810 | 1,850 | 5,700 | 1,541.67 |
| 2001-05-21 | 1,810 | 1,815 | 1,810 | 1,810 | 1,400 | 1,508.33 |
| 2001-05-18 | 1,850 | 1,870 | 1,810 | 1,810 | 4,000 | 1,508.33 |
| 2001-05-17 | 1,801 | 1,850 | 1,801 | 1,850 | 13,200 | 1,541.67 |
| 2001-05-16 | 1,810 | 1,810 | 1,800 | 1,800 | 6,800 | 1,500 |
| 2001-05-15 | 1,810 | 1,810 | 1,800 | 1,810 | 3,100 | 1,508.33 |
| 2001-05-14 | 1,850 | 1,860 | 1,810 | 1,810 | 5,200 | 1,508.33 |
| 2001-05-11 | 1,816 | 1,850 | 1,810 | 1,850 | 3,100 | 1,541.67 |
| 2001-05-10 | 1,850 | 1,850 | 1,815 | 1,815 | 12,700 | 1,512.50 |
| 2001-05-09 | 1,860 | 1,890 | 1,830 | 1,850 | 8,500 | 1,541.67 |
| 2001-05-08 | 1,950 | 1,950 | 1,845 | 1,850 | 5,200 | 1,541.67 |
| 2001-05-07 | 1,700 | 1,770 | 1,700 | 1,750 | 9,700 | 1,458.33 |
| 2001-05-02 | 1,671 | 1,675 | 1,655 | 1,675 | 10,800 | 1,395.83 |
| 2001-05-01 | 1,660 | 1,690 | 1,660 | 1,665 | 1,800 | 1,387.50 |
| 2001-04-27 | 1,680 | 1,700 | 1,652 | 1,660 | 4,700 | 1,383.33 |
| 2001-04-26 | 1,690 | 1,690 | 1,650 | 1,680 | 2,900 | 1,400 |
| 2001-04-25 | 1,700 | 1,700 | 1,680 | 1,690 | 6,000 | 1,408.33 |
| 2001-04-24 | 1,700 | 1,700 | 1,690 | 1,690 | 3,800 | 1,408.33 |
| 2001-04-23 | 1,710 | 1,710 | 1,680 | 1,700 | 1,500 | 1,416.67 |
| 2001-04-20 | 1,730 | 1,730 | 1,680 | 1,680 | 1,800 | 1,400 |
| 2001-04-19 | 1,700 | 1,701 | 1,680 | 1,700 | 5,500 | 1,416.67 |
| 2001-04-18 | 1,600 | 1,650 | 1,600 | 1,620 | 5,300 | 1,350 |
| 2001-04-17 | 1,710 | 1,710 | 1,670 | 1,670 | 10,500 | 1,391.67 |
| 2001-04-16 | 1,730 | 1,730 | 1,700 | 1,710 | 8,500 | 1,425 |
| 2001-04-13 | 1,726 | 1,726 | 1,700 | 1,700 | 3,500 | 1,416.67 |
| 2001-04-12 | 1,735 | 1,735 | 1,725 | 1,725 | 300 | 1,437.50 |
| 2001-04-11 | 1,725 | 1,729 | 1,710 | 1,729 | 4,400 | 1,440.83 |
| 2001-04-10 | 1,721 | 1,730 | 1,715 | 1,715 | 3,700 | 1,429.17 |
| 2001-04-09 | 1,740 | 1,740 | 1,720 | 1,720 | 3,600 | 1,433.33 |
| 2001-04-06 | 1,760 | 1,760 | 1,710 | 1,710 | 4,700 | 1,425 |
| 2001-04-05 | 1,750 | 1,750 | 1,730 | 1,740 | 2,000 | 1,450 |
| 2001-04-04 | 1,731 | 1,750 | 1,730 | 1,750 | 1,600 | 1,458.33 |
| 2001-04-03 | 1,750 | 1,750 | 1,730 | 1,730 | 600 | 1,441.67 |
| 2001-04-02 | 1,700 | 1,728 | 1,700 | 1,710 | 2,400 | 1,425 |
| 2001-03-30 | 1,700 | 1,720 | 1,690 | 1,690 | 6,700 | 1,408.33 |
| 2001-03-29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,400 | 1,458.33 |
| 2001-03-28 | 1,800 | 1,800 | 1,750 | 1,760 | 2,600 | 1,466.67 |
| 2001-03-27 | 1,820 | 1,820 | 1,760 | 1,800 | 6,700 | 1,500 |
| 2001-03-26 | 1,831 | 1,831 | 1,790 | 1,820 | 3,100 | 1,516.67 |
| 2001-03-23 | 1,830 | 1,830 | 1,790 | 1,800 | 3,100 | 1,500 |
| 2001-03-22 | 1,800 | 1,850 | 1,800 | 1,850 | 900 | 1,541.67 |
| 2001-03-21 | 1,800 | 1,850 | 1,800 | 1,820 | 6,200 | 1,516.67 |
| 2001-03-19 | 1,780 | 1,780 | 1,770 | 1,770 | 300 | 1,475 |
| 2001-03-16 | 1,639 | 1,700 | 1,580 | 1,600 | 4,100 | 1,333.33 |
| 2001-03-15 | 1,599 | 1,599 | 1,579 | 1,579 | 3,100 | 1,315.83 |
| 2001-03-14 | 1,620 | 1,620 | 1,570 | 1,600 | 5,100 | 1,333.33 |
| 2001-03-13 | 1,660 | 1,660 | 1,620 | 1,630 | 3,600 | 1,358.33 |
| 2001-03-12 | 1,700 | 1,700 | 1,660 | 1,670 | 5,200 | 1,391.67 |
| 2001-03-09 | 1,700 | 1,700 | 1,650 | 1,700 | 3,400 | 1,416.67 |
| 2001-03-08 | 1,760 | 1,760 | 1,690 | 1,720 | 4,400 | 1,433.33 |
| 2001-03-07 | 1,780 | 1,780 | 1,760 | 1,760 | 4,500 | 1,466.67 |
| 2001-03-06 | 1,701 | 1,780 | 1,700 | 1,780 | 1,700 | 1,483.33 |
| 2001-03-05 | 1,750 | 1,760 | 1,700 | 1,700 | 4,900 | 1,416.67 |
| 2001-03-02 | 1,830 | 1,850 | 1,700 | 1,700 | 9,300 | 1,416.67 |
| 2001-03-01 | 1,880 | 1,880 | 1,720 | 1,730 | 7,600 | 1,441.67 |
| 2001-02-28 | 1,890 | 1,900 | 1,880 | 1,880 | 5,900 | 1,566.67 |
| 2001-02-27 | 1,950 | 1,950 | 1,890 | 1,890 | 8,500 | 1,575 |
| 2001-02-26 | 1,920 | 1,950 | 1,890 | 1,890 | 8,300 | 1,575 |
| 2001-02-23 | 1,800 | 1,810 | 1,780 | 1,800 | 8,700 | 1,500 |
| 2001-02-22 | 1,950 | 1,950 | 1,770 | 1,770 | 9,700 | 1,475 |
| 2001-02-21 | 2,100 | 2,100 | 1,950 | 1,950 | 6,900 | 1,625 |
| 2001-02-20 | 2,100 | 2,100 | 2,070 | 2,100 | 5,400 | 1,750 |
| 2001-02-19 | 2,155 | 2,200 | 2,150 | 2,150 | 600 | 1,791.67 |
| 2001-02-16 | 2,105 | 2,150 | 2,100 | 2,100 | 2,500 | 1,750 |
| 2001-02-15 | 2,120 | 2,120 | 2,100 | 2,100 | 4,800 | 1,750 |
| 2001-02-14 | 2,200 | 2,200 | 2,070 | 2,100 | 8,600 | 1,750 |
| 2001-02-13 | 2,250 | 2,300 | 2,200 | 2,220 | 9,100 | 1,850 |
| 2001-02-09 | 2,290 | 2,440 | 2,150 | 2,190 | 25,500 | 1,825 |
| 2001-02-08 | 2,140 | 2,140 | 2,140 | 2,140 | 22,000 | 1,783.33 |
| 2001-02-07 | 1,799 | 1,850 | 1,785 | 1,840 | 38,300 | 1,533.33 |
| 2001-02-06 | 1,650 | 1,790 | 1,650 | 1,790 | 22,200 | 1,491.67 |
| 2001-02-05 | 1,570 | 1,699 | 1,550 | 1,610 | 28,400 | 1,341.67 |
| 2001-02-02 | 1,400 | 1,499 | 1,400 | 1,499 | 18,200 | 1,249.17 |
| 2001-02-01 | 1,410 | 1,410 | 1,380 | 1,390 | 7,000 | 1,158.33 |
| 2001-01-31 | 1,411 | 1,430 | 1,400 | 1,400 | 4,500 | 1,166.67 |
| 2001-01-30 | 1,426 | 1,430 | 1,400 | 1,405 | 1,700 | 1,170.83 |
| 2001-01-29 | 1,439 | 1,439 | 1,410 | 1,426 | 1,100 | 1,188.33 |
| 2001-01-26 | 1,400 | 1,500 | 1,377 | 1,442 | 11,400 | 1,201.67 |
| 2001-01-25 | 1,400 | 1,430 | 1,380 | 1,400 | 14,800 | 1,166.67 |
| 2001-01-24 | 1,500 | 1,500 | 1,411 | 1,460 | 13,400 | 1,216.67 |
| 2001-01-23 | 1,650 | 1,650 | 1,510 | 1,510 | 6,000 | 1,258.33 |
| 2001-01-22 | 1,550 | 1,550 | 1,480 | 1,530 | 17,500 | 1,275 |
| 2001-01-19 | 1,350 | 1,470 | 1,350 | 1,450 | 12,600 | 1,208.33 |
| 2001-01-18 | 1,260 | 1,320 | 1,260 | 1,310 | 13,000 | 1,091.67 |
| 2001-01-17 | 1,300 | 1,300 | 1,260 | 1,260 | 4,100 | 1,050 |
| 2001-01-16 | 1,300 | 1,320 | 1,290 | 1,300 | 6,700 | 1,083.33 |
| 2001-01-15 | 1,271 | 1,300 | 1,271 | 1,300 | 1,500 | 1,083.33 |
| 2001-01-12 | 1,390 | 1,390 | 1,250 | 1,270 | 5,500 | 1,058.33 |
| 2001-01-11 | 1,399 | 1,400 | 1,300 | 1,400 | 2,200 | 1,166.67 |
| 2001-01-10 | 1,420 | 1,420 | 1,400 | 1,410 | 700 | 1,175 |
| 2001-01-09 | 1,449 | 1,449 | 1,420 | 1,420 | 700 | 1,183.33 |
| 2001-01-05 | 1,420 | 1,500 | 1,420 | 1,499 | 8,500 | 1,249.17 |
| 2001-01-04 | 1,550 | 1,550 | 1,500 | 1,500 | 2,200 | 1,250 |
分割・併合履歴 ： [2001-12-25]1株→1.2株
