9744 (株)メイテックグループホールディングス 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 | 3,200 | 3,210 | 3,130 | 3,200 | 43,100 | 1,066.67 |
| 2001-12-27 | 3,180 | 3,200 | 3,150 | 3,200 | 36,800 | 1,066.67 |
| 2001-12-26 | 3,170 | 3,180 | 3,120 | 3,150 | 16,900 | 1,050 |
| 2001-12-25 | 3,290 | 3,290 | 3,120 | 3,160 | 40,000 | 1,053.33 |
| 2001-12-21 | 3,170 | 3,200 | 3,140 | 3,200 | 48,400 | 1,066.67 |
| 2001-12-20 | 3,280 | 3,300 | 3,170 | 3,270 | 95,600 | 1,090 |
| 2001-12-19 | 3,200 | 3,290 | 3,170 | 3,290 | 89,400 | 1,096.67 |
| 2001-12-18 | 3,290 | 3,310 | 3,250 | 3,300 | 56,500 | 1,100 |
| 2001-12-17 | 3,350 | 3,370 | 3,280 | 3,310 | 33,200 | 1,103.33 |
| 2001-12-14 | 3,320 | 3,420 | 3,320 | 3,390 | 91,600 | 1,130 |
| 2001-12-13 | 3,360 | 3,420 | 3,360 | 3,420 | 58,900 | 1,140 |
| 2001-12-12 | 3,310 | 3,390 | 3,210 | 3,360 | 52,800 | 1,120 |
| 2001-12-11 | 3,240 | 3,240 | 3,200 | 3,210 | 46,500 | 1,070 |
| 2001-12-10 | 3,310 | 3,310 | 3,240 | 3,300 | 61,600 | 1,100 |
| 2001-12-07 | 3,500 | 3,500 | 3,400 | 3,420 | 22,500 | 1,140 |
| 2001-12-06 | 3,520 | 3,520 | 3,450 | 3,450 | 188,700 | 1,150 |
| 2001-12-05 | 3,450 | 3,450 | 3,370 | 3,420 | 111,900 | 1,140 |
| 2001-12-04 | 3,380 | 3,590 | 3,380 | 3,590 | 86,200 | 1,196.67 |
| 2001-12-03 | 3,380 | 3,410 | 3,340 | 3,360 | 56,500 | 1,120 |
| 2001-11-30 | 3,370 | 3,370 | 3,330 | 3,370 | 35,800 | 1,123.33 |
| 2001-11-29 | 3,370 | 3,420 | 3,300 | 3,370 | 55,600 | 1,123.33 |
| 2001-11-28 | 3,450 | 3,540 | 3,420 | 3,450 | 28,600 | 1,150 |
| 2001-11-27 | 3,600 | 3,600 | 3,510 | 3,570 | 39,300 | 1,190 |
| 2001-11-26 | 3,520 | 3,650 | 3,500 | 3,640 | 88,400 | 1,213.33 |
| 2001-11-22 | 3,450 | 3,470 | 3,420 | 3,470 | 28,700 | 1,156.67 |
| 2001-11-21 | 3,420 | 3,420 | 3,360 | 3,390 | 54,900 | 1,130 |
| 2001-11-20 | 3,450 | 3,490 | 3,290 | 3,380 | 48,800 | 1,126.67 |
| 2001-11-19 | 3,430 | 3,480 | 3,380 | 3,400 | 87,500 | 1,133.33 |
| 2001-11-16 | 3,250 | 3,350 | 3,230 | 3,280 | 64,200 | 1,093.33 |
| 2001-11-15 | 3,160 | 3,230 | 3,160 | 3,190 | 91,400 | 1,063.33 |
| 2001-11-14 | 3,270 | 3,280 | 3,200 | 3,240 | 137,400 | 1,080 |
| 2001-11-13 | 3,400 | 3,400 | 3,250 | 3,260 | 26,600 | 1,086.67 |
| 2001-11-12 | 3,270 | 3,400 | 3,230 | 3,390 | 91,000 | 1,130 |
| 2001-11-09 | 3,410 | 3,470 | 3,250 | 3,270 | 73,500 | 1,090 |
| 2001-11-08 | 3,540 | 3,700 | 3,430 | 3,430 | 122,700 | 1,143.33 |
| 2001-11-07 | 3,450 | 3,530 | 3,410 | 3,450 | 115,300 | 1,150 |
| 2001-11-06 | 3,310 | 3,370 | 3,300 | 3,300 | 41,000 | 1,100 |
| 2001-11-05 | 3,340 | 3,390 | 3,300 | 3,320 | 44,600 | 1,106.67 |
| 2001-11-02 | 3,350 | 3,430 | 3,350 | 3,390 | 79,900 | 1,130 |
| 2001-11-01 | 3,300 | 3,320 | 3,280 | 3,300 | 67,900 | 1,100 |
| 2001-10-31 | 3,160 | 3,270 | 3,160 | 3,200 | 42,700 | 1,066.67 |
| 2001-10-30 | 3,250 | 3,270 | 3,160 | 3,210 | 35,600 | 1,070 |
| 2001-10-29 | 3,270 | 3,340 | 3,210 | 3,230 | 48,900 | 1,076.67 |
| 2001-10-26 | 3,390 | 3,420 | 3,310 | 3,370 | 106,600 | 1,123.33 |
| 2001-10-25 | 3,420 | 3,440 | 3,330 | 3,440 | 72,400 | 1,146.67 |
| 2001-10-24 | 3,300 | 3,380 | 3,290 | 3,370 | 127,300 | 1,123.33 |
| 2001-10-23 | 3,160 | 3,200 | 3,100 | 3,180 | 98,900 | 1,060 |
| 2001-10-22 | 3,160 | 3,250 | 3,120 | 3,160 | 89,800 | 1,053.33 |
| 2001-10-19 | 3,240 | 3,300 | 3,130 | 3,260 | 134,400 | 1,086.67 |
| 2001-10-18 | 3,300 | 3,340 | 3,200 | 3,290 | 92,500 | 1,096.67 |
| 2001-10-17 | 3,300 | 3,310 | 3,220 | 3,290 | 60,200 | 1,096.67 |
| 2001-10-16 | 3,230 | 3,300 | 3,200 | 3,270 | 76,700 | 1,090 |
| 2001-10-15 | 3,210 | 3,260 | 3,180 | 3,220 | 44,700 | 1,073.33 |
| 2001-10-12 | 3,310 | 3,380 | 3,310 | 3,360 | 104,900 | 1,120 |
| 2001-10-11 | 3,130 | 3,270 | 3,130 | 3,260 | 45,800 | 1,086.67 |
| 2001-10-10 | 3,180 | 3,180 | 3,060 | 3,080 | 132,300 | 1,026.67 |
| 2001-10-09 | 3,290 | 3,320 | 3,280 | 3,280 | 109,900 | 1,093.33 |
| 2001-10-05 | 3,250 | 3,330 | 3,190 | 3,260 | 73,600 | 1,086.67 |
| 2001-10-04 | 3,400 | 3,400 | 3,220 | 3,250 | 103,900 | 1,083.33 |
| 2001-10-03 | 3,300 | 3,390 | 3,290 | 3,350 | 100,000 | 1,116.67 |
| 2001-10-02 | 3,130 | 3,200 | 3,100 | 3,170 | 164,000 | 1,056.67 |
| 2001-10-01 | 3,080 | 3,190 | 2,985 | 3,190 | 75,000 | 1,063.33 |
| 2001-09-28 | 2,980 | 3,100 | 2,970 | 3,100 | 48,200 | 1,033.33 |
| 2001-09-27 | 2,975 | 3,060 | 2,975 | 3,050 | 60,000 | 1,016.67 |
| 2001-09-26 | 2,990 | 3,080 | 2,980 | 3,070 | 47,200 | 1,023.33 |
| 2001-09-25 | 2,950 | 3,000 | 2,910 | 2,930 | 77,400 | 976.67 |
| 2001-09-21 | 2,830 | 2,870 | 2,685 | 2,730 | 178,100 | 910 |
| 2001-09-20 | 3,140 | 3,150 | 2,980 | 3,000 | 174,400 | 1,000 |
| 2001-09-19 | 3,200 | 3,250 | 3,160 | 3,190 | 83,100 | 1,063.33 |
| 2001-09-18 | 3,050 | 3,210 | 3,050 | 3,100 | 65,300 | 1,033.33 |
| 2001-09-17 | 3,330 | 3,330 | 3,000 | 3,050 | 53,100 | 1,016.67 |
| 2001-09-14 | 3,350 | 3,350 | 3,250 | 3,330 | 92,400 | 1,110 |
| 2001-09-13 | 3,200 | 3,320 | 3,170 | 3,280 | 43,900 | 1,093.33 |
| 2001-09-12 | 3,250 | 3,380 | 3,250 | 3,250 | 76,000 | 1,083.33 |
| 2001-09-11 | 3,660 | 3,660 | 3,490 | 3,500 | 159,200 | 1,166.67 |
| 2001-09-10 | 3,610 | 3,790 | 3,610 | 3,700 | 62,200 | 1,233.33 |
| 2001-09-07 | 3,600 | 3,670 | 3,600 | 3,650 | 90,500 | 1,216.67 |
| 2001-09-06 | 3,670 | 3,700 | 3,600 | 3,650 | 124,400 | 1,216.67 |
| 2001-09-05 | 3,640 | 3,710 | 3,630 | 3,670 | 76,200 | 1,223.33 |
| 2001-09-04 | 3,470 | 3,750 | 3,390 | 3,740 | 102,100 | 1,246.67 |
| 2001-09-03 | 3,530 | 3,530 | 3,440 | 3,470 | 88,600 | 1,156.67 |
| 2001-08-31 | 3,400 | 3,470 | 3,320 | 3,330 | 55,100 | 1,110 |
| 2001-08-30 | 3,410 | 3,500 | 3,360 | 3,500 | 48,800 | 1,166.67 |
| 2001-08-29 | 3,630 | 3,640 | 3,400 | 3,410 | 45,300 | 1,136.67 |
| 2001-08-28 | 3,620 | 3,630 | 3,410 | 3,530 | 98,000 | 1,176.67 |
| 2001-08-27 | 3,500 | 3,650 | 3,500 | 3,650 | 107,400 | 1,216.67 |
| 2001-08-24 | 3,380 | 3,450 | 3,310 | 3,450 | 149,400 | 1,150 |
| 2001-08-23 | 3,320 | 3,380 | 3,320 | 3,330 | 175,100 | 1,110 |
| 2001-08-22 | 3,350 | 3,350 | 3,210 | 3,270 | 130,500 | 1,090 |
| 2001-08-21 | 3,400 | 3,440 | 3,300 | 3,330 | 122,900 | 1,110 |
| 2001-08-20 | 3,510 | 3,510 | 3,410 | 3,450 | 185,000 | 1,150 |
| 2001-08-17 | 3,500 | 3,590 | 3,500 | 3,550 | 48,700 | 1,183.33 |
| 2001-08-16 | 3,630 | 3,630 | 3,500 | 3,550 | 65,300 | 1,183.33 |
| 2001-08-15 | 3,620 | 3,680 | 3,540 | 3,580 | 57,600 | 1,193.33 |
| 2001-08-14 | 3,650 | 3,700 | 3,610 | 3,670 | 88,300 | 1,223.33 |
| 2001-08-13 | 3,620 | 3,700 | 3,580 | 3,600 | 55,300 | 1,200 |
| 2001-08-10 | 3,600 | 3,750 | 3,580 | 3,750 | 120,700 | 1,250 |
| 2001-08-09 | 3,770 | 3,850 | 3,600 | 3,780 | 179,100 | 1,260 |
| 2001-08-08 | 3,950 | 3,980 | 3,820 | 3,870 | 62,000 | 1,290 |
| 2001-08-07 | 4,000 | 4,040 | 3,940 | 3,990 | 89,700 | 1,330 |
| 2001-08-06 | 4,060 | 4,100 | 4,020 | 4,070 | 49,800 | 1,356.67 |
| 2001-08-03 | 4,100 | 4,200 | 4,100 | 4,160 | 65,700 | 1,386.67 |
| 2001-08-02 | 4,050 | 4,200 | 4,050 | 4,180 | 86,000 | 1,393.33 |
| 2001-08-01 | 4,200 | 4,220 | 4,010 | 4,020 | 188,600 | 1,340 |
| 2001-07-31 | 4,190 | 4,250 | 4,150 | 4,200 | 213,100 | 1,400 |
| 2001-07-30 | 4,000 | 4,190 | 4,000 | 4,090 | 176,200 | 1,363.33 |
| 2001-07-27 | 3,980 | 4,020 | 3,930 | 3,930 | 84,900 | 1,310 |
| 2001-07-26 | 3,900 | 4,200 | 3,880 | 4,080 | 125,500 | 1,360 |
| 2001-07-25 | 3,850 | 3,890 | 3,820 | 3,880 | 99,600 | 1,293.33 |
| 2001-07-24 | 3,510 | 3,660 | 3,510 | 3,660 | 85,800 | 1,220 |
| 2001-07-23 | 3,520 | 3,680 | 3,450 | 3,530 | 60,000 | 1,176.67 |
| 2001-07-19 | 3,470 | 3,540 | 3,400 | 3,520 | 129,800 | 1,173.33 |
| 2001-07-18 | 3,480 | 3,500 | 3,390 | 3,420 | 89,000 | 1,140 |
| 2001-07-17 | 3,570 | 3,570 | 3,380 | 3,410 | 49,600 | 1,136.67 |
| 2001-07-16 | 3,650 | 3,700 | 3,620 | 3,650 | 14,700 | 1,216.67 |
| 2001-07-13 | 3,780 | 3,830 | 3,690 | 3,700 | 49,000 | 1,233.33 |
| 2001-07-12 | 3,790 | 3,830 | 3,770 | 3,830 | 55,100 | 1,276.67 |
| 2001-07-11 | 3,650 | 3,800 | 3,650 | 3,700 | 76,300 | 1,233.33 |
| 2001-07-10 | 3,680 | 3,720 | 3,530 | 3,600 | 142,200 | 1,200 |
| 2001-07-09 | 4,010 | 4,010 | 3,740 | 3,830 | 103,300 | 1,276.67 |
| 2001-07-06 | 4,080 | 4,150 | 4,080 | 4,100 | 42,400 | 1,366.67 |
| 2001-07-05 | 4,170 | 4,190 | 4,100 | 4,130 | 13,200 | 1,376.67 |
| 2001-07-04 | 4,200 | 4,220 | 4,080 | 4,170 | 35,000 | 1,390 |
| 2001-07-03 | 4,190 | 4,200 | 4,150 | 4,200 | 40,200 | 1,400 |
| 2001-07-02 | 4,130 | 4,160 | 4,080 | 4,140 | 52,500 | 1,380 |
| 2001-06-29 | 4,170 | 4,250 | 4,100 | 4,170 | 46,000 | 1,390 |
| 2001-06-28 | 4,070 | 4,190 | 4,070 | 4,070 | 40,800 | 1,356.67 |
| 2001-06-27 | 4,180 | 4,210 | 4,140 | 4,160 | 47,400 | 1,386.67 |
| 2001-06-26 | 4,130 | 4,180 | 4,040 | 4,180 | 34,600 | 1,393.33 |
| 2001-06-25 | 4,200 | 4,250 | 4,080 | 4,110 | 42,300 | 1,370 |
| 2001-06-22 | 4,110 | 4,150 | 3,990 | 4,150 | 110,400 | 1,383.33 |
| 2001-06-21 | 4,050 | 4,150 | 4,040 | 4,060 | 106,900 | 1,353.33 |
| 2001-06-20 | 4,100 | 4,140 | 4,060 | 4,100 | 36,700 | 1,366.67 |
| 2001-06-19 | 4,150 | 4,220 | 4,140 | 4,200 | 47,200 | 1,400 |
| 2001-06-18 | 4,210 | 4,210 | 4,080 | 4,180 | 39,000 | 1,393.33 |
| 2001-06-15 | 4,190 | 4,250 | 4,050 | 4,250 | 64,600 | 1,416.67 |
| 2001-06-14 | 4,270 | 4,270 | 4,160 | 4,170 | 73,600 | 1,390 |
| 2001-06-13 | 4,240 | 4,290 | 4,240 | 4,260 | 129,200 | 1,420 |
| 2001-06-12 | 4,300 | 4,320 | 4,240 | 4,280 | 97,900 | 1,426.67 |
| 2001-06-11 | 4,100 | 4,320 | 4,100 | 4,270 | 68,700 | 1,423.33 |
| 2001-06-08 | 4,110 | 4,220 | 4,110 | 4,170 | 100,500 | 1,390 |
| 2001-06-07 | 4,100 | 4,180 | 4,100 | 4,160 | 24,100 | 1,386.67 |
| 2001-06-06 | 4,130 | 4,130 | 4,070 | 4,080 | 27,100 | 1,360 |
| 2001-06-05 | 4,170 | 4,170 | 4,020 | 4,030 | 31,300 | 1,343.33 |
| 2001-06-04 | 4,180 | 4,180 | 4,070 | 4,120 | 19,300 | 1,373.33 |
| 2001-06-01 | 4,100 | 4,180 | 3,990 | 4,080 | 67,700 | 1,360 |
| 2001-05-31 | 4,040 | 4,080 | 3,930 | 4,040 | 74,500 | 1,346.67 |
| 2001-05-30 | 4,200 | 4,220 | 4,050 | 4,220 | 39,100 | 1,406.67 |
| 2001-05-29 | 4,150 | 4,300 | 4,120 | 4,300 | 58,400 | 1,433.33 |
| 2001-05-28 | 4,140 | 4,150 | 4,050 | 4,050 | 45,400 | 1,350 |
| 2001-05-25 | 4,240 | 4,240 | 4,050 | 4,140 | 77,000 | 1,380 |
| 2001-05-24 | 4,280 | 4,280 | 4,190 | 4,240 | 64,400 | 1,413.33 |
| 2001-05-23 | 4,380 | 4,380 | 4,270 | 4,300 | 58,800 | 1,433.33 |
| 2001-05-22 | 4,210 | 4,400 | 4,190 | 4,400 | 103,200 | 1,466.67 |
| 2001-05-21 | 4,110 | 4,300 | 4,100 | 4,230 | 65,700 | 1,410 |
| 2001-05-18 | 4,200 | 4,230 | 4,080 | 4,080 | 99,600 | 1,360 |
| 2001-05-17 | 4,180 | 4,200 | 4,090 | 4,100 | 89,100 | 1,366.67 |
| 2001-05-16 | 4,280 | 4,350 | 4,160 | 4,160 | 79,700 | 1,386.67 |
| 2001-05-15 | 4,210 | 4,240 | 4,130 | 4,190 | 66,600 | 1,396.67 |
| 2001-05-14 | 4,300 | 4,440 | 4,270 | 4,270 | 88,300 | 1,423.33 |
| 2001-05-11 | 4,240 | 4,330 | 4,180 | 4,300 | 113,100 | 1,433.33 |
| 2001-05-10 | 4,300 | 4,330 | 4,250 | 4,260 | 92,200 | 1,420 |
| 2001-05-09 | 4,550 | 4,560 | 4,310 | 4,370 | 55,600 | 1,456.67 |
| 2001-05-08 | 4,600 | 4,690 | 4,480 | 4,510 | 72,400 | 1,503.33 |
| 2001-05-07 | 4,660 | 4,800 | 4,630 | 4,800 | 93,000 | 1,600 |
| 2001-05-02 | 4,600 | 4,650 | 4,540 | 4,650 | 67,600 | 1,550 |
| 2001-05-01 | 4,600 | 4,650 | 4,510 | 4,640 | 37,100 | 1,546.67 |
| 2001-04-27 | 4,450 | 4,500 | 4,410 | 4,500 | 60,800 | 1,500 |
| 2001-04-26 | 4,650 | 4,650 | 4,450 | 4,510 | 43,300 | 1,503.33 |
| 2001-04-25 | 4,670 | 4,690 | 4,570 | 4,690 | 58,200 | 1,563.33 |
| 2001-04-24 | 4,520 | 4,570 | 4,450 | 4,570 | 29,000 | 1,523.33 |
| 2001-04-23 | 4,450 | 4,600 | 4,450 | 4,560 | 78,600 | 1,520 |
| 2001-04-20 | 4,500 | 4,510 | 4,450 | 4,500 | 106,300 | 1,500 |
| 2001-04-19 | 4,590 | 4,590 | 4,450 | 4,450 | 258,900 | 1,483.33 |
| 2001-04-18 | 4,110 | 4,290 | 4,110 | 4,240 | 40,000 | 1,413.33 |
| 2001-04-17 | 4,170 | 4,200 | 4,150 | 4,160 | 31,800 | 1,386.67 |
| 2001-04-16 | 4,140 | 4,300 | 4,100 | 4,170 | 53,000 | 1,390 |
| 2001-04-13 | 4,120 | 4,200 | 4,120 | 4,140 | 15,300 | 1,380 |
| 2001-04-12 | 4,160 | 4,220 | 4,030 | 4,090 | 105,100 | 1,363.33 |
| 2001-04-11 | 4,150 | 4,230 | 4,100 | 4,200 | 104,200 | 1,400 |
| 2001-04-10 | 4,400 | 4,400 | 4,100 | 4,160 | 54,700 | 1,386.67 |
| 2001-04-09 | 4,410 | 4,440 | 4,340 | 4,400 | 188,200 | 1,466.67 |
| 2001-04-06 | 4,400 | 4,420 | 4,300 | 4,370 | 59,800 | 1,456.67 |
| 2001-04-05 | 4,250 | 4,350 | 4,160 | 4,340 | 24,100 | 1,446.67 |
| 2001-04-04 | 4,200 | 4,300 | 4,100 | 4,300 | 45,700 | 1,433.33 |
| 2001-04-03 | 4,250 | 4,350 | 4,250 | 4,350 | 44,000 | 1,450 |
| 2001-04-02 | 4,400 | 4,410 | 4,250 | 4,250 | 85,800 | 1,416.67 |
| 2001-03-30 | 4,350 | 4,450 | 4,260 | 4,450 | 126,900 | 1,483.33 |
| 2001-03-29 | 4,250 | 4,350 | 4,250 | 4,300 | 133,600 | 1,433.33 |
| 2001-03-28 | 4,450 | 4,450 | 4,330 | 4,390 | 107,300 | 1,463.33 |
| 2001-03-27 | 4,200 | 4,300 | 4,150 | 4,250 | 139,100 | 1,416.67 |
| 2001-03-26 | 3,950 | 4,140 | 3,930 | 4,140 | 137,300 | 1,380 |
| 2001-03-23 | 3,740 | 3,960 | 3,740 | 3,950 | 65,400 | 1,316.67 |
| 2001-03-22 | 3,850 | 3,850 | 3,680 | 3,740 | 68,300 | 1,246.67 |
| 2001-03-21 | 3,590 | 3,950 | 3,590 | 3,950 | 83,400 | 1,316.67 |
| 2001-03-19 | 3,630 | 3,700 | 3,510 | 3,600 | 35,400 | 1,200 |
| 2001-03-16 | 3,590 | 3,760 | 3,570 | 3,630 | 115,300 | 1,210 |
| 2001-03-15 | 3,260 | 3,350 | 3,180 | 3,340 | 100,500 | 1,113.33 |
| 2001-03-14 | 3,440 | 3,440 | 3,320 | 3,390 | 84,200 | 1,130 |
| 2001-03-13 | 3,350 | 3,440 | 3,200 | 3,290 | 172,300 | 1,096.67 |
| 2001-03-12 | 3,550 | 3,630 | 3,500 | 3,620 | 46,900 | 1,206.67 |
| 2001-03-09 | 3,650 | 3,700 | 3,570 | 3,670 | 86,700 | 1,223.33 |
| 2001-03-08 | 3,780 | 3,800 | 3,720 | 3,790 | 50,500 | 1,263.33 |
| 2001-03-07 | 3,700 | 3,790 | 3,700 | 3,790 | 63,500 | 1,263.33 |
| 2001-03-06 | 3,520 | 3,690 | 3,510 | 3,690 | 59,800 | 1,230 |
| 2001-03-05 | 3,420 | 3,500 | 3,350 | 3,420 | 103,900 | 1,140 |
| 2001-03-02 | 3,490 | 3,530 | 3,360 | 3,500 | 73,200 | 1,166.67 |
| 2001-03-01 | 3,500 | 3,580 | 3,480 | 3,500 | 53,500 | 1,166.67 |
| 2001-02-28 | 3,620 | 3,650 | 3,480 | 3,480 | 110,300 | 1,160 |
| 2001-02-27 | 3,700 | 3,700 | 3,590 | 3,600 | 86,600 | 1,200 |
| 2001-02-26 | 3,720 | 3,800 | 3,650 | 3,650 | 90,200 | 1,216.67 |
| 2001-02-23 | 3,900 | 3,900 | 3,770 | 3,800 | 49,000 | 1,266.67 |
| 2001-02-22 | 3,900 | 3,900 | 3,810 | 3,810 | 34,500 | 1,270 |
| 2001-02-21 | 3,800 | 3,960 | 3,750 | 3,950 | 63,400 | 1,316.67 |
| 2001-02-20 | 3,830 | 3,870 | 3,800 | 3,850 | 117,600 | 1,283.33 |
| 2001-02-19 | 3,820 | 3,950 | 3,760 | 3,900 | 159,500 | 1,300 |
| 2001-02-16 | 4,070 | 4,070 | 3,890 | 3,900 | 231,800 | 1,300 |
| 2001-02-15 | 3,930 | 3,990 | 3,830 | 3,920 | 85,200 | 1,306.67 |
| 2001-02-14 | 3,960 | 3,980 | 3,870 | 3,870 | 47,400 | 1,290 |
| 2001-02-13 | 3,990 | 4,060 | 3,870 | 4,040 | 76,700 | 1,346.67 |
| 2001-02-09 | 3,780 | 4,380 | 3,780 | 4,280 | 86,700 | 1,426.67 |
| 2001-02-08 | 3,900 | 4,170 | 3,870 | 3,980 | 332,100 | 1,326.67 |
| 2001-02-07 | 4,020 | 4,020 | 3,900 | 4,020 | 382,600 | 1,340 |
| 2001-02-06 | 3,500 | 3,570 | 3,500 | 3,520 | 90,100 | 1,173.33 |
| 2001-02-05 | 3,640 | 3,640 | 3,500 | 3,540 | 47,100 | 1,180 |
| 2001-02-02 | 3,750 | 3,770 | 3,580 | 3,590 | 111,200 | 1,196.67 |
| 2001-02-01 | 3,620 | 3,660 | 3,560 | 3,640 | 99,700 | 1,213.33 |
| 2001-01-31 | 3,600 | 3,750 | 3,600 | 3,670 | 75,500 | 1,223.33 |
| 2001-01-30 | 3,580 | 3,590 | 3,510 | 3,540 | 33,600 | 1,180 |
| 2001-01-29 | 3,600 | 3,620 | 3,510 | 3,580 | 66,100 | 1,193.33 |
| 2001-01-26 | 3,640 | 3,680 | 3,600 | 3,600 | 93,300 | 1,200 |
| 2001-01-25 | 3,740 | 3,740 | 3,610 | 3,690 | 40,900 | 1,230 |
| 2001-01-24 | 3,600 | 3,750 | 3,580 | 3,740 | 51,400 | 1,246.67 |
| 2001-01-23 | 3,600 | 3,630 | 3,590 | 3,590 | 38,200 | 1,196.67 |
| 2001-01-22 | 3,600 | 3,670 | 3,540 | 3,600 | 64,700 | 1,200 |
| 2001-01-19 | 3,630 | 3,970 | 3,540 | 3,800 | 168,300 | 1,266.67 |
| 2001-01-18 | 3,500 | 3,640 | 3,500 | 3,530 | 59,300 | 1,176.67 |
| 2001-01-17 | 3,600 | 3,600 | 3,400 | 3,480 | 163,500 | 1,160 |
| 2001-01-16 | 3,580 | 3,790 | 3,530 | 3,700 | 132,100 | 1,233.33 |
| 2001-01-15 | 3,050 | 3,380 | 3,050 | 3,380 | 153,500 | 1,126.67 |
| 2001-01-12 | 3,000 | 3,010 | 2,960 | 2,975 | 124,300 | 991.67 |
| 2001-01-11 | 3,080 | 3,130 | 2,910 | 3,000 | 239,700 | 1,000 |
| 2001-01-10 | 3,160 | 3,170 | 3,080 | 3,130 | 160,200 | 1,043.33 |
| 2001-01-09 | 3,320 | 3,330 | 3,040 | 3,160 | 168,400 | 1,053.33 |
| 2001-01-05 | 3,450 | 3,540 | 3,330 | 3,520 | 119,900 | 1,173.33 |
| 2001-01-04 | 3,630 | 3,640 | 3,350 | 3,440 | 59,000 | 1,146.67 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株