9739 NSW(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 | 4,600 | 4,600 | 4,550 | 4,590 | 1,500 | 2,295 |
| 2001-12-27 | 4,530 | 4,580 | 4,490 | 4,580 | 2,600 | 2,290 |
| 2001-12-26 | 4,560 | 4,570 | 4,510 | 4,510 | 1,400 | 2,255 |
| 2001-12-25 | 4,600 | 4,600 | 4,540 | 4,550 | 2,500 | 2,275 |
| 2001-12-21 | 4,600 | 4,600 | 4,520 | 4,600 | 2,100 | 2,300 |
| 2001-12-20 | 4,800 | 4,800 | 4,550 | 4,600 | 7,400 | 2,300 |
| 2001-12-19 | 4,890 | 4,950 | 4,810 | 4,810 | 1,400 | 2,405 |
| 2001-12-18 | 4,870 | 4,940 | 4,860 | 4,890 | 4,600 | 2,445 |
| 2001-12-17 | 4,970 | 4,970 | 4,830 | 4,890 | 1,800 | 2,445 |
| 2001-12-14 | 4,810 | 5,070 | 4,810 | 5,070 | 14,900 | 2,535 |
| 2001-12-13 | 5,010 | 5,010 | 4,910 | 4,910 | 800 | 2,455 |
| 2001-12-12 | 4,900 | 5,080 | 4,820 | 5,010 | 2,100 | 2,505 |
| 2001-12-11 | 5,080 | 5,080 | 4,900 | 4,900 | 1,000 | 2,450 |
| 2001-12-10 | 5,280 | 5,280 | 4,990 | 5,100 | 3,500 | 2,550 |
| 2001-12-07 | 5,200 | 5,200 | 5,080 | 5,100 | 600 | 2,550 |
| 2001-12-06 | 5,100 | 5,250 | 5,100 | 5,200 | 3,700 | 2,600 |
| 2001-12-05 | 5,010 | 5,090 | 5,000 | 5,090 | 1,400 | 2,545 |
| 2001-12-04 | 4,890 | 5,020 | 4,860 | 4,900 | 5,300 | 2,450 |
| 2001-12-03 | 5,210 | 5,210 | 4,890 | 4,940 | 5,000 | 2,470 |
| 2001-11-30 | 5,290 | 5,290 | 4,890 | 4,910 | 2,900 | 2,455 |
| 2001-11-29 | 4,990 | 4,990 | 4,780 | 4,800 | 3,900 | 2,400 |
| 2001-11-28 | 4,890 | 5,100 | 4,890 | 4,990 | 4,400 | 2,495 |
| 2001-11-27 | 5,130 | 5,300 | 5,130 | 5,140 | 2,800 | 2,570 |
| 2001-11-26 | 5,300 | 5,300 | 5,150 | 5,280 | 2,800 | 2,640 |
| 2001-11-22 | 5,090 | 5,200 | 5,050 | 5,140 | 10,200 | 2,570 |
| 2001-11-21 | 5,000 | 5,150 | 4,980 | 5,150 | 15,800 | 2,575 |
| 2001-11-20 | 5,100 | 5,100 | 5,000 | 5,000 | 5,300 | 2,500 |
| 2001-11-19 | 5,030 | 5,030 | 4,980 | 5,010 | 2,400 | 2,505 |
| 2001-11-16 | 4,890 | 5,050 | 4,850 | 5,030 | 2,700 | 2,515 |
| 2001-11-15 | 4,750 | 4,900 | 4,750 | 4,900 | 5,000 | 2,450 |
| 2001-11-14 | 4,830 | 4,900 | 4,780 | 4,780 | 12,700 | 2,390 |
| 2001-11-13 | 4,850 | 4,850 | 4,650 | 4,800 | 7,300 | 2,400 |
| 2001-11-12 | 4,860 | 4,900 | 4,850 | 4,850 | 1,900 | 2,425 |
| 2001-11-09 | 4,930 | 4,950 | 4,850 | 4,850 | 2,900 | 2,425 |
| 2001-11-08 | 5,060 | 5,060 | 4,900 | 4,930 | 3,100 | 2,465 |
| 2001-11-07 | 5,290 | 5,290 | 5,060 | 5,060 | 7,100 | 2,530 |
| 2001-11-06 | 4,910 | 5,150 | 4,910 | 5,090 | 8,000 | 2,545 |
| 2001-11-05 | 4,760 | 5,010 | 4,760 | 4,880 | 6,300 | 2,440 |
| 2001-11-02 | 4,940 | 5,040 | 4,650 | 4,740 | 12,700 | 2,370 |
| 2001-11-01 | 4,950 | 4,990 | 4,940 | 4,940 | 9,000 | 2,470 |
| 2001-10-31 | 5,150 | 5,160 | 4,950 | 5,050 | 6,900 | 2,525 |
| 2001-10-30 | 5,110 | 5,200 | 5,110 | 5,180 | 6,700 | 2,590 |
| 2001-10-29 | 5,570 | 5,570 | 5,350 | 5,410 | 2,900 | 2,705 |
| 2001-10-26 | 5,700 | 5,730 | 5,580 | 5,600 | 10,200 | 2,800 |
| 2001-10-25 | 5,780 | 5,800 | 5,510 | 5,520 | 8,600 | 2,760 |
| 2001-10-24 | 5,540 | 5,700 | 5,540 | 5,700 | 7,200 | 2,850 |
| 2001-10-23 | 5,450 | 5,550 | 5,300 | 5,550 | 6,700 | 2,775 |
| 2001-10-22 | 5,250 | 5,460 | 5,250 | 5,400 | 4,300 | 2,700 |
| 2001-10-19 | 5,280 | 5,350 | 5,280 | 5,310 | 6,500 | 2,655 |
| 2001-10-18 | 5,220 | 5,280 | 5,150 | 5,280 | 20,700 | 2,640 |
| 2001-10-17 | 5,240 | 5,260 | 5,100 | 5,250 | 12,000 | 2,625 |
| 2001-10-16 | 5,300 | 5,380 | 5,240 | 5,260 | 15,700 | 2,630 |
| 2001-10-15 | 5,150 | 5,260 | 5,100 | 5,260 | 9,800 | 2,630 |
| 2001-10-12 | 5,000 | 5,200 | 5,000 | 5,150 | 12,100 | 2,575 |
| 2001-10-11 | 4,850 | 4,950 | 4,820 | 4,900 | 8,000 | 2,450 |
| 2001-10-10 | 4,780 | 4,810 | 4,760 | 4,790 | 7,400 | 2,395 |
| 2001-10-09 | 4,780 | 4,800 | 4,700 | 4,790 | 10,600 | 2,395 |
| 2001-10-05 | 4,830 | 4,900 | 4,750 | 4,860 | 13,800 | 2,430 |
| 2001-10-04 | 4,700 | 4,800 | 4,630 | 4,780 | 14,700 | 2,390 |
| 2001-10-03 | 4,500 | 4,670 | 4,500 | 4,660 | 25,900 | 2,330 |
| 2001-10-02 | 4,180 | 4,490 | 4,160 | 4,490 | 14,200 | 2,245 |
| 2001-10-01 | 4,040 | 4,180 | 3,990 | 4,160 | 9,700 | 2,080 |
| 2001-09-28 | 3,880 | 3,990 | 3,880 | 3,910 | 2,800 | 1,955 |
| 2001-09-27 | 3,870 | 3,930 | 3,860 | 3,880 | 5,400 | 1,940 |
| 2001-09-26 | 3,890 | 3,920 | 3,710 | 3,720 | 7,600 | 1,860 |
| 2001-09-25 | 4,140 | 4,140 | 3,840 | 3,870 | 13,400 | 1,935 |
| 2001-09-21 | 3,940 | 4,050 | 3,840 | 4,050 | 29,200 | 2,025 |
| 2001-09-20 | 3,760 | 3,990 | 3,600 | 3,900 | 18,300 | 1,950 |
| 2001-09-19 | 3,670 | 3,770 | 3,570 | 3,770 | 19,000 | 1,885 |
| 2001-09-18 | 3,090 | 3,310 | 3,090 | 3,270 | 5,200 | 1,635 |
| 2001-09-17 | 3,020 | 3,110 | 2,910 | 3,010 | 8,500 | 1,505 |
| 2001-09-14 | 3,000 | 3,130 | 3,000 | 3,120 | 20,100 | 1,560 |
| 2001-09-13 | 3,000 | 3,050 | 2,980 | 3,010 | 12,300 | 1,505 |
| 2001-09-12 | 3,100 | 3,110 | 3,100 | 3,100 | 9,100 | 1,550 |
| 2001-09-11 | 3,290 | 3,420 | 3,290 | 3,350 | 6,300 | 1,675 |
| 2001-09-10 | 3,310 | 3,380 | 3,270 | 3,290 | 8,100 | 1,645 |
| 2001-09-07 | 3,390 | 3,450 | 3,350 | 3,360 | 10,700 | 1,680 |
| 2001-09-06 | 3,440 | 3,510 | 3,420 | 3,460 | 8,200 | 1,730 |
| 2001-09-05 | 3,500 | 3,530 | 3,450 | 3,530 | 6,100 | 1,765 |
| 2001-09-04 | 3,550 | 3,550 | 3,450 | 3,550 | 13,600 | 1,775 |
| 2001-09-03 | 3,580 | 3,630 | 3,500 | 3,570 | 7,700 | 1,785 |
| 2001-08-31 | 3,480 | 3,690 | 3,310 | 3,610 | 8,300 | 1,805 |
| 2001-08-30 | 3,450 | 3,500 | 3,400 | 3,500 | 16,200 | 1,750 |
| 2001-08-29 | 3,780 | 3,800 | 3,580 | 3,600 | 10,400 | 1,800 |
| 2001-08-28 | 3,900 | 3,900 | 3,800 | 3,830 | 1,800 | 1,915 |
| 2001-08-27 | 3,900 | 3,980 | 3,900 | 3,930 | 4,100 | 1,965 |
| 2001-08-24 | 3,810 | 3,810 | 3,580 | 3,780 | 5,900 | 1,890 |
| 2001-08-23 | 4,030 | 4,030 | 3,830 | 3,830 | 3,200 | 1,915 |
| 2001-08-22 | 3,980 | 3,980 | 3,900 | 3,930 | 3,400 | 1,965 |
| 2001-08-21 | 3,930 | 3,950 | 3,900 | 3,930 | 5,100 | 1,965 |
| 2001-08-20 | 3,990 | 3,990 | 3,920 | 3,920 | 11,400 | 1,960 |
| 2001-08-17 | 4,050 | 4,130 | 4,050 | 4,060 | 3,300 | 2,030 |
| 2001-08-16 | 4,150 | 4,200 | 4,050 | 4,090 | 4,200 | 2,045 |
| 2001-08-15 | 4,240 | 4,240 | 4,200 | 4,210 | 1,700 | 2,105 |
| 2001-08-14 | 4,060 | 4,250 | 4,060 | 4,140 | 1,400 | 2,070 |
| 2001-08-13 | 4,160 | 4,160 | 4,010 | 4,020 | 3,500 | 2,010 |
| 2001-08-10 | 4,180 | 4,200 | 4,150 | 4,150 | 2,200 | 2,075 |
| 2001-08-09 | 4,200 | 4,260 | 4,150 | 4,150 | 3,000 | 2,075 |
| 2001-08-08 | 4,290 | 4,320 | 4,260 | 4,310 | 8,800 | 2,155 |
| 2001-08-07 | 4,290 | 4,340 | 4,150 | 4,290 | 5,900 | 2,145 |
| 2001-08-06 | 4,450 | 4,450 | 4,330 | 4,390 | 2,700 | 2,195 |
| 2001-08-03 | 4,500 | 4,500 | 4,450 | 4,500 | 6,200 | 2,250 |
| 2001-08-02 | 4,490 | 4,490 | 4,400 | 4,450 | 6,300 | 2,225 |
| 2001-08-01 | 4,200 | 4,390 | 4,200 | 4,390 | 12,600 | 2,195 |
| 2001-07-31 | 4,300 | 4,400 | 4,290 | 4,350 | 8,600 | 2,175 |
| 2001-07-30 | 4,500 | 4,500 | 4,300 | 4,400 | 5,900 | 2,200 |
| 2001-07-27 | 4,520 | 4,520 | 4,410 | 4,500 | 5,500 | 2,250 |
| 2001-07-26 | 4,450 | 4,540 | 4,400 | 4,540 | 7,300 | 2,270 |
| 2001-07-25 | 4,350 | 4,400 | 4,300 | 4,350 | 6,500 | 2,175 |
| 2001-07-24 | 3,980 | 4,330 | 3,980 | 4,200 | 5,700 | 2,100 |
| 2001-07-23 | 4,010 | 4,150 | 3,930 | 4,080 | 3,800 | 2,040 |
| 2001-07-19 | 3,950 | 4,090 | 3,890 | 4,000 | 5,500 | 2,000 |
| 2001-07-18 | 4,300 | 4,310 | 3,860 | 3,980 | 7,700 | 1,990 |
| 2001-07-17 | 4,200 | 4,240 | 4,180 | 4,240 | 4,400 | 2,120 |
| 2001-07-16 | 4,440 | 4,510 | 4,300 | 4,360 | 6,100 | 2,180 |
| 2001-07-13 | 4,650 | 4,700 | 4,500 | 4,510 | 19,600 | 2,255 |
| 2001-07-12 | 4,250 | 4,500 | 4,150 | 4,500 | 20,900 | 2,250 |
| 2001-07-11 | 3,800 | 4,100 | 3,800 | 4,100 | 39,400 | 2,050 |
| 2001-07-10 | 3,980 | 3,980 | 3,800 | 3,880 | 24,600 | 1,940 |
| 2001-07-09 | 3,980 | 3,980 | 3,780 | 3,780 | 32,200 | 1,890 |
| 2001-07-06 | 4,320 | 4,320 | 4,100 | 4,110 | 22,500 | 2,055 |
| 2001-07-05 | 4,530 | 4,530 | 4,430 | 4,430 | 8,500 | 2,215 |
| 2001-07-04 | 4,650 | 4,700 | 4,520 | 4,540 | 5,600 | 2,270 |
| 2001-07-03 | 4,700 | 4,700 | 4,680 | 4,680 | 3,200 | 2,340 |
| 2001-07-02 | 4,750 | 4,790 | 4,650 | 4,670 | 8,500 | 2,335 |
| 2001-06-29 | 4,800 | 4,900 | 4,650 | 4,700 | 30,900 | 2,350 |
| 2001-06-28 | 4,900 | 4,900 | 4,810 | 4,850 | 5,800 | 2,425 |
| 2001-06-27 | 5,040 | 5,040 | 4,900 | 4,900 | 6,900 | 2,450 |
| 2001-06-26 | 5,090 | 5,090 | 5,000 | 5,050 | 12,000 | 2,525 |
| 2001-06-25 | 4,960 | 5,070 | 4,950 | 5,000 | 9,400 | 2,500 |
| 2001-06-22 | 4,880 | 4,900 | 4,810 | 4,810 | 23,200 | 2,405 |
| 2001-06-21 | 4,930 | 4,960 | 4,800 | 4,830 | 20,400 | 2,415 |
| 2001-06-20 | 5,100 | 5,140 | 4,840 | 4,860 | 16,100 | 2,430 |
| 2001-06-19 | 4,990 | 5,150 | 4,990 | 5,020 | 6,800 | 2,510 |
| 2001-06-18 | 4,900 | 4,950 | 4,850 | 4,890 | 3,400 | 2,445 |
| 2001-06-15 | 5,000 | 5,000 | 4,840 | 4,890 | 11,400 | 2,445 |
| 2001-06-14 | 5,250 | 5,250 | 5,170 | 5,180 | 2,300 | 2,590 |
| 2001-06-13 | 5,210 | 5,290 | 5,210 | 5,290 | 2,400 | 2,645 |
| 2001-06-12 | 5,410 | 5,410 | 5,200 | 5,350 | 7,300 | 2,675 |
| 2001-06-11 | 5,530 | 5,550 | 5,450 | 5,450 | 3,000 | 2,725 |
| 2001-06-08 | 5,400 | 5,540 | 5,400 | 5,530 | 14,800 | 2,765 |
| 2001-06-07 | 5,410 | 5,500 | 5,410 | 5,500 | 4,000 | 2,750 |
| 2001-06-06 | 5,500 | 5,600 | 5,430 | 5,430 | 2,500 | 2,715 |
| 2001-06-05 | 5,470 | 5,500 | 5,420 | 5,500 | 3,300 | 2,750 |
| 2001-06-04 | 5,520 | 5,520 | 5,470 | 5,500 | 4,700 | 2,750 |
| 2001-06-01 | 5,500 | 5,550 | 5,480 | 5,500 | 2,900 | 2,750 |
| 2001-05-31 | 5,550 | 5,550 | 5,400 | 5,500 | 6,000 | 2,750 |
| 2001-05-30 | 5,590 | 5,600 | 5,550 | 5,550 | 5,100 | 2,775 |
| 2001-05-29 | 5,700 | 5,700 | 5,550 | 5,600 | 8,500 | 2,800 |
| 2001-05-28 | 5,800 | 5,800 | 5,570 | 5,600 | 14,500 | 2,800 |
| 2001-05-25 | 5,930 | 5,950 | 5,790 | 5,800 | 10,500 | 2,900 |
| 2001-05-24 | 6,090 | 6,140 | 5,900 | 5,910 | 17,700 | 2,955 |
| 2001-05-23 | 6,320 | 6,480 | 6,180 | 6,210 | 13,800 | 3,105 |
| 2001-05-22 | 6,430 | 6,430 | 6,200 | 6,220 | 10,500 | 3,110 |
| 2001-05-21 | 6,150 | 6,300 | 6,150 | 6,210 | 3,900 | 3,105 |
| 2001-05-18 | 6,290 | 6,290 | 6,180 | 6,180 | 2,900 | 3,090 |
| 2001-05-17 | 6,300 | 6,330 | 6,170 | 6,290 | 5,200 | 3,145 |
| 2001-05-16 | 6,300 | 6,340 | 6,120 | 6,150 | 2,300 | 3,075 |
| 2001-05-15 | 6,110 | 6,300 | 6,110 | 6,290 | 6,900 | 3,145 |
| 2001-05-14 | 6,430 | 6,450 | 6,250 | 6,310 | 2,200 | 3,155 |
| 2001-05-11 | 6,650 | 6,680 | 6,410 | 6,450 | 2,300 | 3,225 |
| 2001-05-10 | 6,590 | 6,600 | 6,500 | 6,510 | 3,800 | 3,255 |
| 2001-05-09 | 6,790 | 6,790 | 6,500 | 6,610 | 5,600 | 3,305 |
| 2001-05-08 | 6,760 | 6,850 | 6,670 | 6,800 | 15,500 | 3,400 |
| 2001-05-07 | 6,400 | 6,850 | 6,400 | 6,750 | 17,100 | 3,375 |
| 2001-05-02 | 6,300 | 6,400 | 6,050 | 6,260 | 10,800 | 3,130 |
| 2001-05-01 | 5,960 | 6,500 | 5,940 | 6,300 | 28,800 | 3,150 |
| 2001-04-27 | 5,810 | 5,830 | 5,730 | 5,770 | 6,800 | 2,885 |
| 2001-04-26 | 5,810 | 5,890 | 5,780 | 5,800 | 6,000 | 2,900 |
| 2001-04-25 | 5,800 | 5,850 | 5,790 | 5,830 | 3,700 | 2,915 |
| 2001-04-24 | 5,800 | 5,800 | 5,620 | 5,740 | 3,900 | 2,870 |
| 2001-04-23 | 5,800 | 5,900 | 5,760 | 5,760 | 4,000 | 2,880 |
| 2001-04-20 | 5,920 | 5,930 | 5,860 | 5,900 | 11,500 | 2,950 |
| 2001-04-19 | 5,900 | 6,000 | 5,800 | 5,810 | 11,000 | 2,905 |
| 2001-04-18 | 5,600 | 5,600 | 5,500 | 5,600 | 5,500 | 2,800 |
| 2001-04-17 | 5,650 | 5,650 | 5,490 | 5,500 | 3,300 | 2,750 |
| 2001-04-16 | 5,650 | 5,670 | 5,640 | 5,650 | 3,000 | 2,825 |
| 2001-04-13 | 5,650 | 5,760 | 5,640 | 5,640 | 7,100 | 2,820 |
| 2001-04-12 | 5,700 | 5,800 | 5,630 | 5,750 | 2,900 | 2,875 |
| 2001-04-11 | 5,720 | 5,720 | 5,600 | 5,600 | 9,000 | 2,800 |
| 2001-04-10 | 5,670 | 5,670 | 5,610 | 5,670 | 5,500 | 2,835 |
| 2001-04-09 | 5,800 | 5,800 | 5,660 | 5,670 | 1,500 | 2,835 |
| 2001-04-06 | 5,850 | 5,980 | 5,840 | 5,840 | 6,200 | 2,920 |
| 2001-04-05 | 5,840 | 5,840 | 5,650 | 5,700 | 3,400 | 2,850 |
| 2001-04-04 | 5,750 | 5,800 | 5,560 | 5,690 | 5,600 | 2,845 |
| 2001-04-03 | 5,700 | 5,830 | 5,700 | 5,830 | 3,600 | 2,915 |
| 2001-04-02 | 5,860 | 5,860 | 5,650 | 5,810 | 5,600 | 2,905 |
| 2001-03-30 | 5,820 | 5,850 | 5,600 | 5,660 | 4,900 | 2,830 |
| 2001-03-29 | 5,790 | 5,790 | 5,520 | 5,520 | 22,700 | 2,760 |
| 2001-03-28 | 6,150 | 6,300 | 5,980 | 5,980 | 10,500 | 2,990 |
| 2001-03-27 | 6,250 | 6,300 | 6,020 | 6,030 | 9,000 | 3,015 |
| 2001-03-26 | 6,000 | 6,300 | 6,000 | 6,250 | 54,500 | 3,125 |
| 2001-03-23 | 5,020 | 5,350 | 5,020 | 5,300 | 14,000 | 2,650 |
| 2001-03-22 | 5,140 | 5,330 | 4,920 | 5,000 | 10,400 | 2,500 |
| 2001-03-21 | 4,920 | 5,160 | 4,800 | 5,050 | 8,500 | 2,525 |
| 2001-03-19 | 4,800 | 4,950 | 4,740 | 4,770 | 7,100 | 2,385 |
| 2001-03-16 | 4,830 | 5,030 | 4,780 | 4,850 | 11,200 | 2,425 |
| 2001-03-15 | 4,350 | 4,780 | 4,300 | 4,730 | 11,900 | 2,365 |
| 2001-03-14 | 4,790 | 4,830 | 4,550 | 4,600 | 19,700 | 2,300 |
| 2001-03-13 | 4,510 | 4,740 | 4,510 | 4,640 | 18,500 | 2,320 |
| 2001-03-12 | 5,100 | 5,100 | 4,880 | 4,900 | 14,400 | 2,450 |
| 2001-03-09 | 5,350 | 5,350 | 5,130 | 5,130 | 30,900 | 2,565 |
| 2001-03-08 | 5,520 | 5,520 | 5,350 | 5,380 | 22,600 | 2,690 |
| 2001-03-07 | 5,780 | 5,980 | 5,380 | 5,530 | 67,200 | 2,765 |
| 2001-03-06 | 5,560 | 5,800 | 5,500 | 5,620 | 56,900 | 2,810 |
| 2001-03-05 | 5,800 | 5,800 | 5,560 | 5,580 | 8,200 | 2,790 |
| 2001-03-02 | 6,000 | 6,000 | 5,810 | 5,810 | 7,400 | 2,905 |
| 2001-03-01 | 6,000 | 6,020 | 5,950 | 6,000 | 20,200 | 3,000 |
| 2001-02-28 | 6,200 | 6,200 | 6,040 | 6,050 | 24,600 | 3,025 |
| 2001-02-27 | 6,400 | 6,430 | 6,290 | 6,300 | 2,300 | 3,150 |
| 2001-02-26 | 6,300 | 6,480 | 6,300 | 6,480 | 6,300 | 3,240 |
| 2001-02-23 | 6,150 | 6,160 | 6,070 | 6,100 | 13,300 | 3,050 |
| 2001-02-22 | 6,350 | 6,350 | 6,160 | 6,160 | 7,200 | 3,080 |
| 2001-02-21 | 6,480 | 6,480 | 6,340 | 6,380 | 1,300 | 3,190 |
| 2001-02-20 | 6,340 | 6,500 | 6,320 | 6,500 | 12,900 | 3,250 |
| 2001-02-19 | 6,460 | 6,460 | 6,300 | 6,340 | 4,100 | 3,170 |
| 2001-02-16 | 6,500 | 6,500 | 6,460 | 6,480 | 7,700 | 3,240 |
| 2001-02-15 | 6,110 | 6,510 | 6,110 | 6,420 | 14,200 | 3,210 |
| 2001-02-14 | 6,050 | 6,500 | 6,050 | 6,260 | 18,100 | 3,130 |
| 2001-02-13 | 6,520 | 6,750 | 6,510 | 6,750 | 4,700 | 3,375 |
| 2001-02-09 | 6,710 | 6,710 | 6,380 | 6,440 | 11,800 | 3,220 |
| 2001-02-08 | 6,700 | 6,750 | 6,680 | 6,690 | 4,900 | 3,345 |
| 2001-02-07 | 7,190 | 7,190 | 6,890 | 6,950 | 2,400 | 3,475 |
| 2001-02-06 | 6,850 | 6,930 | 6,710 | 6,890 | 2,800 | 3,445 |
| 2001-02-05 | 6,900 | 6,900 | 6,800 | 6,850 | 3,600 | 3,425 |
| 2001-02-02 | 7,100 | 7,200 | 7,070 | 7,100 | 4,300 | 3,550 |
| 2001-02-01 | 7,200 | 7,200 | 7,000 | 7,200 | 5,800 | 3,600 |
| 2001-01-31 | 7,250 | 7,400 | 7,200 | 7,200 | 7,100 | 3,600 |
| 2001-01-30 | 7,300 | 7,300 | 7,030 | 7,250 | 2,100 | 3,625 |
| 2001-01-29 | 7,110 | 7,400 | 7,050 | 7,300 | 6,800 | 3,650 |
| 2001-01-26 | 7,200 | 7,390 | 7,060 | 7,320 | 3,400 | 3,660 |
| 2001-01-25 | 7,390 | 7,500 | 7,330 | 7,500 | 2,700 | 3,750 |
| 2001-01-24 | 7,650 | 7,650 | 7,310 | 7,500 | 700 | 3,750 |
| 2001-01-23 | 7,810 | 7,810 | 7,650 | 7,770 | 4,100 | 3,885 |
| 2001-01-22 | 7,650 | 7,750 | 7,550 | 7,730 | 5,700 | 3,865 |
| 2001-01-19 | 7,700 | 7,800 | 7,500 | 7,750 | 10,400 | 3,875 |
| 2001-01-18 | 7,350 | 7,800 | 7,350 | 7,800 | 11,700 | 3,900 |
| 2001-01-17 | 7,100 | 7,300 | 6,910 | 7,250 | 10,000 | 3,625 |
| 2001-01-16 | 7,480 | 7,480 | 7,000 | 7,100 | 8,000 | 3,550 |
| 2001-01-15 | 6,450 | 7,100 | 6,380 | 7,080 | 7,900 | 3,540 |
| 2001-01-12 | 6,010 | 6,280 | 6,000 | 6,280 | 4,600 | 3,140 |
| 2001-01-11 | 6,000 | 6,000 | 5,700 | 5,790 | 7,500 | 2,895 |
| 2001-01-10 | 6,440 | 6,460 | 6,050 | 6,070 | 4,600 | 3,035 |
| 2001-01-09 | 6,660 | 6,670 | 6,460 | 6,470 | 12,200 | 3,235 |
| 2001-01-05 | 7,000 | 7,000 | 6,800 | 6,880 | 3,100 | 3,440 |
| 2001-01-04 | 7,110 | 7,230 | 7,110 | 7,140 | 1,900 | 3,570 |
分割・併合履歴 ： [2002-03-26]1株→2株