4503 アステラス製薬(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 | 3,500 | 3,520 | 3,450 | 3,460 | 641,000 | 692 |
| 2001-12-27 | 3,480 | 3,550 | 3,470 | 3,550 | 1,216,000 | 710 |
| 2001-12-26 | 3,430 | 3,470 | 3,410 | 3,450 | 791,000 | 690 |
| 2001-12-25 | 3,480 | 3,500 | 3,430 | 3,430 | 826,000 | 686 |
| 2001-12-21 | 3,430 | 3,480 | 3,420 | 3,460 | 1,808,000 | 692 |
| 2001-12-20 | 3,360 | 3,380 | 3,330 | 3,340 | 1,869,000 | 668 |
| 2001-12-19 | 3,150 | 3,260 | 3,150 | 3,250 | 1,467,000 | 650 |
| 2001-12-18 | 3,100 | 3,160 | 3,100 | 3,150 | 1,512,000 | 630 |
| 2001-12-17 | 3,100 | 3,120 | 3,080 | 3,080 | 1,489,000 | 616 |
| 2001-12-14 | 3,080 | 3,200 | 3,030 | 3,190 | 6,462,000 | 638 |
| 2001-12-13 | 3,210 | 3,210 | 3,130 | 3,130 | 1,978,000 | 626 |
| 2001-12-12 | 3,220 | 3,260 | 3,170 | 3,210 | 1,904,000 | 642 |
| 2001-12-11 | 3,260 | 3,370 | 3,190 | 3,200 | 3,984,000 | 640 |
| 2001-12-10 | 3,230 | 3,270 | 3,160 | 3,160 | 1,310,000 | 632 |
| 2001-12-07 | 3,340 | 3,350 | 3,200 | 3,230 | 1,411,000 | 646 |
| 2001-12-06 | 3,410 | 3,410 | 3,270 | 3,290 | 1,789,000 | 658 |
| 2001-12-05 | 3,400 | 3,420 | 3,350 | 3,360 | 1,437,000 | 672 |
| 2001-12-04 | 3,370 | 3,450 | 3,360 | 3,370 | 1,954,000 | 674 |
| 2001-12-03 | 3,460 | 3,470 | 3,340 | 3,340 | 1,861,000 | 668 |
| 2001-11-30 | 3,550 | 3,550 | 3,440 | 3,460 | 2,020,000 | 692 |
| 2001-11-29 | 3,540 | 3,600 | 3,500 | 3,540 | 3,416,000 | 708 |
| 2001-11-28 | 3,580 | 3,610 | 3,480 | 3,520 | 1,637,000 | 704 |
| 2001-11-27 | 3,610 | 3,700 | 3,600 | 3,630 | 1,415,000 | 726 |
| 2001-11-26 | 3,670 | 3,700 | 3,660 | 3,700 | 944,000 | 740 |
| 2001-11-22 | 3,580 | 3,650 | 3,580 | 3,630 | 857,000 | 726 |
| 2001-11-21 | 3,570 | 3,680 | 3,570 | 3,610 | 1,457,000 | 722 |
| 2001-11-20 | 3,520 | 3,610 | 3,510 | 3,530 | 1,103,000 | 706 |
| 2001-11-19 | 3,510 | 3,580 | 3,460 | 3,470 | 735,000 | 694 |
| 2001-11-16 | 3,620 | 3,660 | 3,480 | 3,510 | 1,273,000 | 702 |
| 2001-11-15 | 3,530 | 3,590 | 3,500 | 3,570 | 1,483,000 | 714 |
| 2001-11-14 | 3,430 | 3,500 | 3,370 | 3,480 | 1,478,000 | 696 |
| 2001-11-13 | 3,400 | 3,480 | 3,350 | 3,400 | 1,375,000 | 680 |
| 2001-11-12 | 3,420 | 3,440 | 3,370 | 3,370 | 2,035,000 | 674 |
| 2001-11-09 | 3,550 | 3,620 | 3,460 | 3,470 | 2,732,000 | 694 |
| 2001-11-08 | 3,690 | 3,740 | 3,560 | 3,600 | 2,256,000 | 720 |
| 2001-11-07 | 3,650 | 3,720 | 3,640 | 3,660 | 1,636,000 | 732 |
| 2001-11-06 | 3,690 | 3,700 | 3,600 | 3,620 | 1,940,000 | 724 |
| 2001-11-05 | 3,600 | 3,730 | 3,600 | 3,700 | 1,608,000 | 740 |
| 2001-11-02 | 3,590 | 3,670 | 3,550 | 3,560 | 1,192,000 | 712 |
| 2001-11-01 | 3,580 | 3,660 | 3,550 | 3,550 | 1,392,000 | 710 |
| 2001-10-31 | 3,560 | 3,710 | 3,560 | 3,630 | 1,970,000 | 726 |
| 2001-10-30 | 3,530 | 3,620 | 3,520 | 3,570 | 2,254,000 | 714 |
| 2001-10-29 | 3,470 | 3,520 | 3,450 | 3,490 | 1,738,000 | 698 |
| 2001-10-26 | 3,450 | 3,480 | 3,390 | 3,420 | 1,367,000 | 684 |
| 2001-10-25 | 3,380 | 3,400 | 3,340 | 3,370 | 872,000 | 674 |
| 2001-10-24 | 3,320 | 3,350 | 3,290 | 3,300 | 755,000 | 660 |
| 2001-10-23 | 3,300 | 3,320 | 3,260 | 3,320 | 700,000 | 664 |
| 2001-10-22 | 3,280 | 3,300 | 3,250 | 3,300 | 513,000 | 660 |
| 2001-10-19 | 3,250 | 3,330 | 3,250 | 3,300 | 629,000 | 660 |
| 2001-10-18 | 3,350 | 3,400 | 3,250 | 3,250 | 971,000 | 650 |
| 2001-10-17 | 3,280 | 3,330 | 3,260 | 3,300 | 958,000 | 660 |
| 2001-10-16 | 3,190 | 3,350 | 3,180 | 3,330 | 1,251,000 | 666 |
| 2001-10-15 | 3,120 | 3,220 | 3,100 | 3,210 | 1,125,000 | 642 |
| 2001-10-12 | 3,190 | 3,190 | 3,060 | 3,130 | 1,656,000 | 626 |
| 2001-10-11 | 3,150 | 3,150 | 3,070 | 3,100 | 948,000 | 620 |
| 2001-10-10 | 3,100 | 3,130 | 3,070 | 3,130 | 1,492,000 | 626 |
| 2001-10-09 | 3,040 | 3,140 | 3,040 | 3,050 | 1,368,000 | 610 |
| 2001-10-05 | 3,050 | 3,050 | 2,990 | 3,010 | 1,257,000 | 602 |
| 2001-10-04 | 3,190 | 3,200 | 3,040 | 3,090 | 1,100,000 | 618 |
| 2001-10-03 | 3,180 | 3,190 | 3,140 | 3,140 | 1,133,000 | 628 |
| 2001-10-02 | 3,170 | 3,200 | 3,100 | 3,190 | 1,187,000 | 638 |
| 2001-10-01 | 3,120 | 3,140 | 3,050 | 3,120 | 1,359,000 | 624 |
| 2001-09-28 | 2,980 | 3,200 | 2,980 | 3,200 | 1,612,000 | 640 |
| 2001-09-27 | 3,180 | 3,220 | 3,130 | 3,170 | 799,000 | 634 |
| 2001-09-26 | 3,200 | 3,210 | 3,100 | 3,160 | 1,302,000 | 632 |
| 2001-09-25 | 3,140 | 3,180 | 3,050 | 3,110 | 1,192,000 | 622 |
| 2001-09-21 | 3,050 | 3,210 | 3,050 | 3,050 | 1,267,000 | 610 |
| 2001-09-20 | 2,945 | 3,140 | 2,910 | 3,080 | 1,649,000 | 616 |
| 2001-09-19 | 2,930 | 3,040 | 2,880 | 2,905 | 1,179,000 | 581 |
| 2001-09-18 | 3,020 | 3,040 | 2,945 | 2,970 | 1,838,000 | 594 |
| 2001-09-17 | 2,800 | 2,895 | 2,795 | 2,860 | 1,703,000 | 572 |
| 2001-09-14 | 2,900 | 2,965 | 2,890 | 2,940 | 2,706,000 | 588 |
| 2001-09-13 | 2,820 | 2,945 | 2,800 | 2,915 | 1,485,000 | 583 |
| 2001-09-12 | 2,745 | 2,840 | 2,745 | 2,800 | 783,000 | 560 |
| 2001-09-11 | 2,950 | 2,955 | 2,875 | 2,945 | 947,000 | 589 |
| 2001-09-10 | 2,990 | 3,020 | 2,940 | 2,940 | 1,557,000 | 588 |
| 2001-09-07 | 2,860 | 2,950 | 2,845 | 2,910 | 1,218,000 | 582 |
| 2001-09-06 | 2,825 | 2,865 | 2,800 | 2,860 | 952,000 | 572 |
| 2001-09-05 | 2,845 | 2,850 | 2,810 | 2,810 | 1,418,000 | 562 |
| 2001-09-04 | 2,850 | 2,880 | 2,825 | 2,865 | 651,000 | 573 |
| 2001-09-03 | 2,880 | 2,915 | 2,850 | 2,860 | 872,000 | 572 |
| 2001-08-31 | 2,790 | 2,865 | 2,790 | 2,835 | 1,591,000 | 567 |
| 2001-08-30 | 2,920 | 2,940 | 2,860 | 2,910 | 2,387,000 | 582 |
| 2001-08-29 | 3,050 | 3,060 | 2,980 | 2,995 | 1,135,000 | 599 |
| 2001-08-28 | 3,140 | 3,140 | 3,100 | 3,100 | 648,000 | 620 |
| 2001-08-27 | 3,090 | 3,130 | 3,080 | 3,090 | 819,000 | 618 |
| 2001-08-24 | 3,220 | 3,220 | 3,140 | 3,140 | 363,000 | 628 |
| 2001-08-23 | 3,180 | 3,190 | 3,140 | 3,170 | 439,000 | 634 |
| 2001-08-22 | 3,110 | 3,240 | 3,110 | 3,210 | 712,000 | 642 |
| 2001-08-21 | 3,160 | 3,200 | 3,100 | 3,160 | 983,000 | 632 |
| 2001-08-20 | 3,200 | 3,250 | 3,180 | 3,180 | 746,000 | 636 |
| 2001-08-17 | 3,250 | 3,300 | 3,230 | 3,280 | 620,000 | 656 |
| 2001-08-16 | 3,300 | 3,310 | 3,230 | 3,250 | 484,000 | 650 |
| 2001-08-15 | 3,330 | 3,350 | 3,290 | 3,330 | 641,000 | 666 |
| 2001-08-14 | 3,260 | 3,330 | 3,240 | 3,330 | 825,000 | 666 |
| 2001-08-13 | 3,270 | 3,270 | 3,210 | 3,230 | 428,000 | 646 |
| 2001-08-10 | 3,230 | 3,300 | 3,220 | 3,230 | 1,094,000 | 646 |
| 2001-08-09 | 3,360 | 3,360 | 3,260 | 3,270 | 1,301,000 | 654 |
| 2001-08-08 | 3,290 | 3,340 | 3,270 | 3,310 | 574,000 | 662 |
| 2001-08-07 | 3,290 | 3,320 | 3,260 | 3,300 | 931,000 | 660 |
| 2001-08-06 | 3,320 | 3,320 | 3,270 | 3,270 | 785,000 | 654 |
| 2001-08-03 | 3,250 | 3,320 | 3,220 | 3,320 | 2,178,000 | 664 |
| 2001-08-02 | 3,400 | 3,420 | 3,370 | 3,410 | 736,000 | 682 |
| 2001-08-01 | 3,450 | 3,470 | 3,370 | 3,430 | 820,000 | 686 |
| 2001-07-31 | 3,340 | 3,470 | 3,340 | 3,460 | 786,000 | 692 |
| 2001-07-30 | 3,420 | 3,430 | 3,390 | 3,420 | 495,000 | 684 |
| 2001-07-27 | 3,320 | 3,440 | 3,320 | 3,390 | 560,000 | 678 |
| 2001-07-26 | 3,320 | 3,380 | 3,260 | 3,280 | 645,000 | 656 |
| 2001-07-25 | 3,280 | 3,330 | 3,250 | 3,270 | 1,159,000 | 654 |
| 2001-07-24 | 3,210 | 3,230 | 3,110 | 3,230 | 813,000 | 646 |
| 2001-07-23 | 3,380 | 3,380 | 3,240 | 3,260 | 643,000 | 652 |
| 2001-07-19 | 3,310 | 3,340 | 3,280 | 3,330 | 351,000 | 666 |
| 2001-07-18 | 3,350 | 3,350 | 3,250 | 3,280 | 721,000 | 656 |
| 2001-07-17 | 3,340 | 3,400 | 3,340 | 3,370 | 681,000 | 674 |
| 2001-07-16 | 3,360 | 3,360 | 3,300 | 3,340 | 403,000 | 668 |
| 2001-07-13 | 3,280 | 3,310 | 3,260 | 3,310 | 1,212,000 | 662 |
| 2001-07-12 | 3,300 | 3,340 | 3,270 | 3,340 | 675,000 | 668 |
| 2001-07-11 | 3,370 | 3,370 | 3,290 | 3,300 | 758,000 | 660 |
| 2001-07-10 | 3,330 | 3,360 | 3,310 | 3,350 | 909,000 | 670 |
| 2001-07-09 | 3,420 | 3,430 | 3,330 | 3,420 | 819,000 | 684 |
| 2001-07-06 | 3,500 | 3,500 | 3,450 | 3,470 | 991,000 | 694 |
| 2001-07-05 | 3,470 | 3,500 | 3,440 | 3,500 | 932,000 | 700 |
| 2001-07-04 | 3,480 | 3,480 | 3,440 | 3,440 | 754,000 | 688 |
| 2001-07-03 | 3,490 | 3,500 | 3,460 | 3,490 | 523,000 | 698 |
| 2001-07-02 | 3,490 | 3,490 | 3,440 | 3,450 | 629,000 | 690 |
| 2001-06-29 | 3,410 | 3,500 | 3,410 | 3,500 | 1,369,000 | 700 |
| 2001-06-28 | 3,440 | 3,460 | 3,310 | 3,370 | 1,034,000 | 674 |
| 2001-06-27 | 3,400 | 3,470 | 3,390 | 3,440 | 1,043,000 | 688 |
| 2001-06-26 | 3,470 | 3,500 | 3,390 | 3,450 | 1,936,000 | 690 |
| 2001-06-25 | 3,440 | 3,460 | 3,420 | 3,440 | 1,355,000 | 688 |
| 2001-06-22 | 3,500 | 3,510 | 3,460 | 3,490 | 1,005,000 | 698 |
| 2001-06-21 | 3,460 | 3,510 | 3,440 | 3,480 | 1,116,000 | 696 |
| 2001-06-20 | 3,380 | 3,480 | 3,360 | 3,450 | 938,000 | 690 |
| 2001-06-19 | 3,450 | 3,480 | 3,410 | 3,410 | 825,000 | 682 |
| 2001-06-18 | 3,460 | 3,460 | 3,370 | 3,450 | 1,141,000 | 690 |
| 2001-06-15 | 3,430 | 3,500 | 3,430 | 3,480 | 2,556,000 | 696 |
| 2001-06-14 | 3,320 | 3,420 | 3,310 | 3,380 | 1,499,000 | 676 |
| 2001-06-13 | 3,310 | 3,320 | 3,250 | 3,270 | 794,000 | 654 |
| 2001-06-12 | 3,310 | 3,360 | 3,270 | 3,280 | 877,000 | 656 |
| 2001-06-11 | 3,450 | 3,450 | 3,350 | 3,380 | 1,040,000 | 676 |
| 2001-06-08 | 3,490 | 3,550 | 3,450 | 3,500 | 3,924,000 | 700 |
| 2001-06-07 | 3,470 | 3,490 | 3,440 | 3,490 | 812,000 | 698 |
| 2001-06-06 | 3,510 | 3,520 | 3,380 | 3,420 | 2,169,000 | 684 |
| 2001-06-05 | 3,500 | 3,550 | 3,490 | 3,550 | 1,733,000 | 710 |
| 2001-06-04 | 3,540 | 3,570 | 3,500 | 3,500 | 2,015,000 | 700 |
| 2001-06-01 | 3,480 | 3,520 | 3,460 | 3,460 | 3,137,000 | 692 |
| 2001-05-31 | 3,530 | 3,560 | 3,480 | 3,500 | 3,275,000 | 700 |
| 2001-05-30 | 3,380 | 3,520 | 3,370 | 3,490 | 4,698,000 | 698 |
| 2001-05-29 | 3,160 | 3,290 | 3,160 | 3,290 | 1,004,000 | 658 |
| 2001-05-28 | 3,190 | 3,200 | 3,160 | 3,160 | 784,000 | 632 |
| 2001-05-25 | 3,240 | 3,260 | 3,160 | 3,160 | 1,840,000 | 632 |
| 2001-05-24 | 3,210 | 3,210 | 3,160 | 3,170 | 1,021,000 | 634 |
| 2001-05-23 | 3,290 | 3,290 | 3,180 | 3,210 | 1,754,000 | 642 |
| 2001-05-22 | 3,360 | 3,380 | 3,270 | 3,310 | 1,430,000 | 662 |
| 2001-05-21 | 3,350 | 3,400 | 3,330 | 3,370 | 2,058,000 | 674 |
| 2001-05-18 | 3,390 | 3,390 | 3,200 | 3,270 | 3,211,000 | 654 |
| 2001-05-17 | 3,480 | 3,480 | 3,400 | 3,440 | 1,745,000 | 688 |
| 2001-05-16 | 3,450 | 3,480 | 3,440 | 3,440 | 1,408,000 | 688 |
| 2001-05-15 | 3,430 | 3,480 | 3,420 | 3,460 | 1,331,000 | 692 |
| 2001-05-14 | 3,440 | 3,450 | 3,400 | 3,440 | 1,359,000 | 688 |
| 2001-05-11 | 3,450 | 3,480 | 3,410 | 3,470 | 2,447,000 | 694 |
| 2001-05-10 | 3,500 | 3,520 | 3,450 | 3,460 | 1,619,000 | 692 |
| 2001-05-09 | 3,470 | 3,500 | 3,440 | 3,480 | 2,364,000 | 696 |
| 2001-05-08 | 3,440 | 3,480 | 3,420 | 3,420 | 1,925,000 | 684 |
| 2001-05-07 | 3,490 | 3,500 | 3,400 | 3,470 | 2,658,000 | 694 |
| 2001-05-02 | 3,490 | 3,530 | 3,450 | 3,500 | 3,123,000 | 700 |
| 2001-05-01 | 3,500 | 3,560 | 3,460 | 3,560 | 2,453,000 | 712 |
| 2001-04-27 | 3,470 | 3,550 | 3,360 | 3,420 | 8,681,000 | 684 |
| 2001-04-26 | 3,400 | 3,480 | 3,330 | 3,390 | 17,648,000 | 678 |
| 2001-04-25 | 3,800 | 3,800 | 3,800 | 3,800 | 219,000 | 760 |
| 2001-04-24 | 4,180 | 4,300 | 4,120 | 4,300 | 1,300,000 | 860 |
| 2001-04-23 | 4,120 | 4,220 | 4,120 | 4,190 | 1,088,000 | 838 |
| 2001-04-20 | 4,110 | 4,150 | 4,000 | 4,070 | 2,065,000 | 814 |
| 2001-04-19 | 4,240 | 4,250 | 4,100 | 4,110 | 2,089,000 | 822 |
| 2001-04-18 | 4,200 | 4,340 | 4,190 | 4,290 | 1,147,000 | 858 |
| 2001-04-17 | 4,300 | 4,300 | 4,230 | 4,260 | 976,000 | 852 |
| 2001-04-16 | 4,360 | 4,390 | 4,310 | 4,380 | 349,000 | 876 |
| 2001-04-13 | 4,440 | 4,480 | 4,370 | 4,400 | 944,000 | 880 |
| 2001-04-12 | 4,390 | 4,460 | 4,340 | 4,390 | 733,000 | 878 |
| 2001-04-11 | 4,350 | 4,440 | 4,290 | 4,440 | 839,000 | 888 |
| 2001-04-10 | 4,350 | 4,400 | 4,270 | 4,300 | 1,069,000 | 860 |
| 2001-04-09 | 4,460 | 4,470 | 4,400 | 4,400 | 896,000 | 880 |
| 2001-04-06 | 4,670 | 4,690 | 4,470 | 4,560 | 1,010,000 | 912 |
| 2001-04-05 | 4,600 | 4,740 | 4,570 | 4,720 | 1,435,000 | 944 |
| 2001-04-04 | 4,400 | 4,460 | 4,380 | 4,450 | 1,068,000 | 890 |
| 2001-04-03 | 4,400 | 4,580 | 4,400 | 4,430 | 904,000 | 886 |
| 2001-04-02 | 4,370 | 4,400 | 4,260 | 4,350 | 1,075,000 | 870 |
| 2001-03-30 | 4,460 | 4,570 | 4,310 | 4,320 | 969,000 | 864 |
| 2001-03-29 | 4,700 | 4,700 | 4,360 | 4,360 | 1,032,000 | 872 |
| 2001-03-28 | 4,680 | 4,760 | 4,640 | 4,750 | 1,355,000 | 950 |
| 2001-03-27 | 4,600 | 4,670 | 4,560 | 4,600 | 1,338,000 | 920 |
| 2001-03-26 | 4,410 | 4,510 | 4,260 | 4,490 | 1,357,000 | 898 |
| 2001-03-23 | 4,240 | 4,510 | 4,230 | 4,500 | 1,131,000 | 900 |
| 2001-03-22 | 4,580 | 4,600 | 4,270 | 4,290 | 1,648,000 | 858 |
| 2001-03-21 | 4,280 | 4,650 | 4,240 | 4,630 | 1,525,000 | 926 |
| 2001-03-19 | 4,300 | 4,470 | 4,220 | 4,300 | 701,000 | 860 |
| 2001-03-16 | 4,260 | 4,380 | 4,240 | 4,350 | 835,000 | 870 |
| 2001-03-15 | 4,130 | 4,300 | 4,090 | 4,200 | 1,056,000 | 840 |
| 2001-03-14 | 4,250 | 4,350 | 4,130 | 4,350 | 1,091,000 | 870 |
| 2001-03-13 | 4,350 | 4,410 | 4,280 | 4,350 | 1,257,000 | 870 |
| 2001-03-12 | 4,450 | 4,470 | 4,370 | 4,370 | 689,000 | 874 |
| 2001-03-09 | 4,470 | 4,550 | 4,470 | 4,520 | 2,744,000 | 904 |
| 2001-03-08 | 4,590 | 4,660 | 4,500 | 4,530 | 961,000 | 906 |
| 2001-03-07 | 4,600 | 4,640 | 4,560 | 4,640 | 825,000 | 928 |
| 2001-03-06 | 4,600 | 4,630 | 4,560 | 4,600 | 997,000 | 920 |
| 2001-03-05 | 4,490 | 4,590 | 4,480 | 4,510 | 948,000 | 902 |
| 2001-03-02 | 4,450 | 4,480 | 4,400 | 4,480 | 1,118,000 | 896 |
| 2001-03-01 | 4,350 | 4,530 | 4,340 | 4,450 | 1,296,000 | 890 |
| 2001-02-28 | 4,380 | 4,480 | 4,310 | 4,390 | 869,000 | 878 |
| 2001-02-27 | 4,310 | 4,430 | 4,280 | 4,280 | 777,000 | 856 |
| 2001-02-26 | 4,390 | 4,470 | 4,330 | 4,330 | 1,145,000 | 866 |
| 2001-02-23 | 4,510 | 4,590 | 4,430 | 4,490 | 1,021,000 | 898 |
| 2001-02-22 | 4,520 | 4,570 | 4,430 | 4,570 | 880,000 | 914 |
| 2001-02-21 | 4,400 | 4,510 | 4,400 | 4,480 | 897,000 | 896 |
| 2001-02-20 | 4,350 | 4,440 | 4,350 | 4,410 | 651,000 | 882 |
| 2001-02-19 | 4,320 | 4,350 | 4,280 | 4,300 | 686,000 | 860 |
| 2001-02-16 | 4,280 | 4,310 | 4,200 | 4,280 | 902,000 | 856 |
| 2001-02-15 | 4,300 | 4,380 | 4,260 | 4,330 | 961,000 | 866 |
| 2001-02-14 | 4,100 | 4,300 | 4,090 | 4,200 | 889,000 | 840 |
| 2001-02-13 | 4,200 | 4,240 | 4,140 | 4,150 | 1,477,000 | 830 |
| 2001-02-09 | 4,270 | 4,270 | 4,120 | 4,170 | 2,470,000 | 834 |
| 2001-02-08 | 4,300 | 4,330 | 4,270 | 4,300 | 595,000 | 860 |
| 2001-02-07 | 4,330 | 4,410 | 4,300 | 4,400 | 814,000 | 880 |
| 2001-02-06 | 4,410 | 4,450 | 4,320 | 4,400 | 734,000 | 880 |
| 2001-02-05 | 4,430 | 4,470 | 4,330 | 4,400 | 556,000 | 880 |
| 2001-02-02 | 4,350 | 4,440 | 4,340 | 4,400 | 661,000 | 880 |
| 2001-02-01 | 4,260 | 4,340 | 4,260 | 4,340 | 821,000 | 868 |
| 2001-01-31 | 4,420 | 4,440 | 4,200 | 4,280 | 1,019,000 | 856 |
| 2001-01-30 | 4,450 | 4,450 | 4,330 | 4,420 | 707,000 | 884 |
| 2001-01-29 | 4,450 | 4,480 | 4,420 | 4,450 | 570,000 | 890 |
| 2001-01-26 | 4,310 | 4,420 | 4,250 | 4,400 | 770,000 | 880 |
| 2001-01-25 | 4,300 | 4,360 | 4,270 | 4,360 | 1,420,000 | 872 |
| 2001-01-24 | 4,350 | 4,350 | 4,300 | 4,320 | 657,000 | 864 |
| 2001-01-23 | 4,390 | 4,410 | 4,350 | 4,400 | 630,000 | 880 |
| 2001-01-22 | 4,360 | 4,460 | 4,320 | 4,400 | 1,819,000 | 880 |
| 2001-01-19 | 4,270 | 4,320 | 4,220 | 4,260 | 1,219,000 | 852 |
| 2001-01-18 | 4,150 | 4,180 | 4,080 | 4,140 | 1,336,000 | 828 |
| 2001-01-17 | 4,220 | 4,230 | 4,060 | 4,200 | 1,605,000 | 840 |
| 2001-01-16 | 4,250 | 4,280 | 4,210 | 4,220 | 1,219,000 | 844 |
| 2001-01-15 | 4,480 | 4,530 | 4,130 | 4,210 | 1,670,000 | 842 |
| 2001-01-12 | 4,700 | 4,730 | 4,470 | 4,530 | 1,584,000 | 906 |
| 2001-01-11 | 4,760 | 4,760 | 4,660 | 4,730 | 1,250,000 | 946 |
| 2001-01-10 | 4,680 | 4,770 | 4,670 | 4,710 | 781,000 | 942 |
| 2001-01-09 | 4,540 | 4,630 | 4,460 | 4,630 | 1,331,000 | 926 |
| 2001-01-05 | 4,700 | 4,780 | 4,620 | 4,690 | 949,000 | 938 |
| 2001-01-04 | 4,840 | 4,840 | 4,660 | 4,680 | 980,000 | 936 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
