4523 エーザイ(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 | 3,260 | 3,280 | 3,220 | 3,260 | 381,000 | 3,260 |
| 2001-12-27 | 3,150 | 3,250 | 3,140 | 3,250 | 401,000 | 3,250 |
| 2001-12-26 | 3,180 | 3,220 | 3,170 | 3,170 | 378,000 | 3,170 |
| 2001-12-25 | 3,180 | 3,220 | 3,140 | 3,180 | 491,000 | 3,180 |
| 2001-12-21 | 3,120 | 3,170 | 3,110 | 3,160 | 873,000 | 3,160 |
| 2001-12-20 | 3,180 | 3,190 | 3,130 | 3,130 | 1,187,000 | 3,130 |
| 2001-12-19 | 3,160 | 3,240 | 3,120 | 3,240 | 1,152,000 | 3,240 |
| 2001-12-18 | 3,120 | 3,170 | 3,090 | 3,130 | 1,220,000 | 3,130 |
| 2001-12-17 | 3,090 | 3,100 | 3,030 | 3,060 | 854,000 | 3,060 |
| 2001-12-14 | 3,090 | 3,150 | 3,070 | 3,090 | 4,672,000 | 3,090 |
| 2001-12-13 | 3,110 | 3,110 | 2,950 | 2,950 | 1,071,000 | 2,950 |
| 2001-12-12 | 2,960 | 3,150 | 2,960 | 3,090 | 1,452,000 | 3,090 |
| 2001-12-11 | 2,905 | 3,020 | 2,905 | 2,980 | 921,000 | 2,980 |
| 2001-12-10 | 2,955 | 2,975 | 2,900 | 2,900 | 981,000 | 2,900 |
| 2001-12-07 | 3,090 | 3,140 | 2,995 | 2,995 | 795,000 | 2,995 |
| 2001-12-06 | 3,090 | 3,110 | 3,030 | 3,060 | 1,356,000 | 3,060 |
| 2001-12-05 | 3,090 | 3,100 | 2,985 | 3,090 | 677,000 | 3,090 |
| 2001-12-04 | 3,010 | 3,080 | 3,010 | 3,080 | 880,000 | 3,080 |
| 2001-12-03 | 3,040 | 3,070 | 2,980 | 3,040 | 663,000 | 3,040 |
| 2001-11-30 | 3,000 | 3,020 | 2,970 | 3,020 | 418,000 | 3,020 |
| 2001-11-29 | 3,020 | 3,100 | 3,000 | 3,040 | 701,000 | 3,040 |
| 2001-11-28 | 3,090 | 3,160 | 3,010 | 3,010 | 541,000 | 3,010 |
| 2001-11-27 | 3,170 | 3,200 | 3,140 | 3,140 | 890,000 | 3,140 |
| 2001-11-26 | 3,150 | 3,210 | 3,130 | 3,210 | 728,000 | 3,210 |
| 2001-11-22 | 3,120 | 3,180 | 3,110 | 3,150 | 965,000 | 3,150 |
| 2001-11-21 | 3,040 | 3,160 | 3,030 | 3,130 | 1,430,000 | 3,130 |
| 2001-11-20 | 3,040 | 3,110 | 3,040 | 3,080 | 755,000 | 3,080 |
| 2001-11-19 | 2,990 | 3,070 | 2,945 | 3,000 | 833,000 | 3,000 |
| 2001-11-16 | 3,040 | 3,080 | 2,990 | 3,020 | 1,065,000 | 3,020 |
| 2001-11-15 | 2,945 | 3,030 | 2,900 | 3,030 | 598,000 | 3,030 |
| 2001-11-14 | 2,890 | 2,915 | 2,875 | 2,880 | 699,000 | 2,880 |
| 2001-11-13 | 2,885 | 2,920 | 2,875 | 2,885 | 873,000 | 2,885 |
| 2001-11-12 | 2,950 | 2,970 | 2,885 | 2,885 | 402,000 | 2,885 |
| 2001-11-09 | 3,040 | 3,060 | 2,940 | 2,940 | 1,966,000 | 2,940 |
| 2001-11-08 | 2,945 | 3,010 | 2,935 | 2,985 | 1,397,000 | 2,985 |
| 2001-11-07 | 2,910 | 2,950 | 2,860 | 2,875 | 1,330,000 | 2,875 |
| 2001-11-06 | 2,975 | 2,975 | 2,870 | 2,905 | 1,631,000 | 2,905 |
| 2001-11-05 | 3,070 | 3,070 | 2,980 | 2,995 | 723,000 | 2,995 |
| 2001-11-02 | 3,100 | 3,120 | 3,020 | 3,040 | 527,000 | 3,040 |
| 2001-11-01 | 3,160 | 3,160 | 3,070 | 3,080 | 653,000 | 3,080 |
| 2001-10-31 | 3,110 | 3,180 | 3,110 | 3,130 | 516,000 | 3,130 |
| 2001-10-30 | 3,080 | 3,140 | 3,070 | 3,130 | 780,000 | 3,130 |
| 2001-10-29 | 3,150 | 3,170 | 3,070 | 3,070 | 326,000 | 3,070 |
| 2001-10-26 | 3,120 | 3,180 | 3,100 | 3,150 | 1,284,000 | 3,150 |
| 2001-10-25 | 3,050 | 3,130 | 3,050 | 3,120 | 1,222,000 | 3,120 |
| 2001-10-24 | 3,110 | 3,120 | 3,020 | 3,050 | 892,000 | 3,050 |
| 2001-10-23 | 3,100 | 3,130 | 3,100 | 3,110 | 920,000 | 3,110 |
| 2001-10-22 | 3,090 | 3,100 | 3,070 | 3,090 | 512,000 | 3,090 |
| 2001-10-19 | 3,030 | 3,100 | 3,010 | 3,090 | 827,000 | 3,090 |
| 2001-10-18 | 3,050 | 3,100 | 2,990 | 2,990 | 773,000 | 2,990 |
| 2001-10-17 | 3,070 | 3,070 | 3,010 | 3,030 | 695,000 | 3,030 |
| 2001-10-16 | 2,980 | 3,090 | 2,980 | 3,040 | 822,000 | 3,040 |
| 2001-10-15 | 2,885 | 3,020 | 2,880 | 2,920 | 607,000 | 2,920 |
| 2001-10-12 | 3,050 | 3,050 | 2,895 | 2,965 | 1,522,000 | 2,965 |
| 2001-10-11 | 2,995 | 3,050 | 2,980 | 3,040 | 791,000 | 3,040 |
| 2001-10-10 | 2,925 | 2,965 | 2,905 | 2,965 | 1,141,000 | 2,965 |
| 2001-10-09 | 2,970 | 2,970 | 2,945 | 2,955 | 650,000 | 2,955 |
| 2001-10-05 | 3,070 | 3,080 | 2,960 | 3,040 | 816,000 | 3,040 |
| 2001-10-04 | 3,070 | 3,080 | 3,030 | 3,080 | 559,000 | 3,080 |
| 2001-10-03 | 3,050 | 3,080 | 2,950 | 3,080 | 857,000 | 3,080 |
| 2001-10-02 | 2,930 | 3,070 | 2,885 | 3,050 | 1,267,000 | 3,050 |
| 2001-10-01 | 2,890 | 2,930 | 2,830 | 2,920 | 727,000 | 2,920 |
| 2001-09-28 | 2,870 | 2,890 | 2,830 | 2,890 | 580,000 | 2,890 |
| 2001-09-27 | 2,810 | 2,850 | 2,730 | 2,775 | 988,000 | 2,775 |
| 2001-09-26 | 2,780 | 2,820 | 2,755 | 2,820 | 537,000 | 2,820 |
| 2001-09-25 | 2,885 | 2,885 | 2,810 | 2,820 | 817,000 | 2,820 |
| 2001-09-21 | 2,650 | 2,865 | 2,645 | 2,825 | 1,265,000 | 2,825 |
| 2001-09-20 | 2,690 | 2,770 | 2,650 | 2,650 | 649,000 | 2,650 |
| 2001-09-19 | 2,640 | 2,750 | 2,640 | 2,665 | 629,000 | 2,665 |
| 2001-09-18 | 2,765 | 2,785 | 2,635 | 2,635 | 598,000 | 2,635 |
| 2001-09-17 | 2,795 | 2,795 | 2,710 | 2,725 | 506,000 | 2,725 |
| 2001-09-14 | 2,770 | 2,850 | 2,730 | 2,850 | 1,523,000 | 2,850 |
| 2001-09-13 | 2,610 | 2,700 | 2,610 | 2,690 | 884,000 | 2,690 |
| 2001-09-12 | 2,520 | 2,665 | 2,520 | 2,600 | 507,000 | 2,600 |
| 2001-09-11 | 2,735 | 2,765 | 2,710 | 2,720 | 358,000 | 2,720 |
| 2001-09-10 | 2,780 | 2,840 | 2,735 | 2,735 | 583,000 | 2,735 |
| 2001-09-07 | 2,780 | 2,845 | 2,710 | 2,820 | 586,000 | 2,820 |
| 2001-09-06 | 2,765 | 2,830 | 2,730 | 2,780 | 777,000 | 2,780 |
| 2001-09-05 | 2,745 | 2,745 | 2,680 | 2,685 | 1,672,000 | 2,685 |
| 2001-09-04 | 2,810 | 2,825 | 2,720 | 2,785 | 1,361,000 | 2,785 |
| 2001-09-03 | 2,865 | 2,880 | 2,820 | 2,850 | 924,000 | 2,850 |
| 2001-08-31 | 2,930 | 2,975 | 2,910 | 2,935 | 1,076,000 | 2,935 |
| 2001-08-30 | 2,925 | 2,965 | 2,900 | 2,960 | 1,561,000 | 2,960 |
| 2001-08-29 | 2,885 | 2,970 | 2,885 | 2,925 | 1,169,000 | 2,925 |
| 2001-08-28 | 2,810 | 2,875 | 2,810 | 2,860 | 1,056,000 | 2,860 |
| 2001-08-27 | 2,880 | 2,880 | 2,790 | 2,810 | 680,000 | 2,810 |
| 2001-08-24 | 2,890 | 2,895 | 2,815 | 2,885 | 779,000 | 2,885 |
| 2001-08-23 | 2,870 | 2,870 | 2,735 | 2,770 | 904,000 | 2,770 |
| 2001-08-22 | 2,860 | 2,950 | 2,860 | 2,930 | 1,675,000 | 2,930 |
| 2001-08-21 | 2,750 | 2,815 | 2,750 | 2,805 | 1,050,000 | 2,805 |
| 2001-08-20 | 2,705 | 2,735 | 2,690 | 2,710 | 669,000 | 2,710 |
| 2001-08-17 | 2,760 | 2,795 | 2,695 | 2,745 | 729,000 | 2,745 |
| 2001-08-16 | 2,720 | 2,770 | 2,690 | 2,735 | 1,264,000 | 2,735 |
| 2001-08-15 | 2,730 | 2,730 | 2,670 | 2,690 | 390,000 | 2,690 |
| 2001-08-14 | 2,650 | 2,740 | 2,650 | 2,710 | 611,000 | 2,710 |
| 2001-08-13 | 2,650 | 2,650 | 2,530 | 2,580 | 510,000 | 2,580 |
| 2001-08-10 | 2,520 | 2,650 | 2,520 | 2,610 | 854,000 | 2,610 |
| 2001-08-09 | 2,630 | 2,665 | 2,540 | 2,560 | 528,000 | 2,560 |
| 2001-08-08 | 2,695 | 2,715 | 2,640 | 2,645 | 594,000 | 2,645 |
| 2001-08-07 | 2,665 | 2,760 | 2,660 | 2,735 | 1,039,000 | 2,735 |
| 2001-08-06 | 2,650 | 2,660 | 2,635 | 2,650 | 516,000 | 2,650 |
| 2001-08-03 | 2,650 | 2,665 | 2,600 | 2,650 | 422,000 | 2,650 |
| 2001-08-02 | 2,620 | 2,680 | 2,620 | 2,665 | 863,000 | 2,665 |
| 2001-08-01 | 2,590 | 2,600 | 2,550 | 2,570 | 568,000 | 2,570 |
| 2001-07-31 | 2,590 | 2,620 | 2,550 | 2,620 | 875,000 | 2,620 |
| 2001-07-30 | 2,540 | 2,540 | 2,505 | 2,510 | 781,000 | 2,510 |
| 2001-07-27 | 2,490 | 2,580 | 2,480 | 2,505 | 2,896,000 | 2,505 |
| 2001-07-26 | 2,600 | 2,600 | 2,445 | 2,450 | 2,267,000 | 2,450 |
| 2001-07-25 | 2,560 | 2,595 | 2,545 | 2,560 | 1,148,000 | 2,560 |
| 2001-07-24 | 2,595 | 2,620 | 2,520 | 2,525 | 1,484,000 | 2,525 |
| 2001-07-23 | 2,655 | 2,665 | 2,575 | 2,610 | 920,000 | 2,610 |
| 2001-07-19 | 2,655 | 2,715 | 2,655 | 2,655 | 1,044,000 | 2,655 |
| 2001-07-18 | 2,685 | 2,705 | 2,610 | 2,615 | 752,000 | 2,615 |
| 2001-07-17 | 2,665 | 2,705 | 2,665 | 2,670 | 399,000 | 2,670 |
| 2001-07-16 | 2,730 | 2,750 | 2,660 | 2,690 | 780,000 | 2,690 |
| 2001-07-13 | 2,700 | 2,745 | 2,700 | 2,730 | 1,446,000 | 2,730 |
| 2001-07-12 | 2,840 | 2,840 | 2,780 | 2,785 | 562,000 | 2,785 |
| 2001-07-11 | 2,810 | 2,850 | 2,800 | 2,810 | 913,000 | 2,810 |
| 2001-07-10 | 2,830 | 2,870 | 2,785 | 2,850 | 1,080,000 | 2,850 |
| 2001-07-09 | 2,750 | 2,810 | 2,720 | 2,805 | 1,021,000 | 2,805 |
| 2001-07-06 | 2,760 | 2,760 | 2,720 | 2,740 | 1,023,000 | 2,740 |
| 2001-07-05 | 2,685 | 2,710 | 2,665 | 2,680 | 504,000 | 2,680 |
| 2001-07-04 | 2,735 | 2,750 | 2,685 | 2,685 | 576,000 | 2,685 |
| 2001-07-03 | 2,790 | 2,795 | 2,755 | 2,775 | 492,000 | 2,775 |
| 2001-07-02 | 2,755 | 2,795 | 2,740 | 2,755 | 370,000 | 2,755 |
| 2001-06-29 | 2,815 | 2,820 | 2,750 | 2,795 | 830,000 | 2,795 |
| 2001-06-28 | 2,790 | 2,795 | 2,715 | 2,775 | 656,000 | 2,775 |
| 2001-06-27 | 2,750 | 2,810 | 2,750 | 2,790 | 727,000 | 2,790 |
| 2001-06-26 | 2,720 | 2,755 | 2,720 | 2,755 | 462,000 | 2,755 |
| 2001-06-25 | 2,705 | 2,735 | 2,705 | 2,720 | 471,000 | 2,720 |
| 2001-06-22 | 2,775 | 2,775 | 2,710 | 2,735 | 804,000 | 2,735 |
| 2001-06-21 | 2,740 | 2,780 | 2,720 | 2,775 | 686,000 | 2,775 |
| 2001-06-20 | 2,690 | 2,785 | 2,670 | 2,780 | 624,000 | 2,780 |
| 2001-06-19 | 2,795 | 2,810 | 2,620 | 2,690 | 886,000 | 2,690 |
| 2001-06-18 | 2,770 | 2,800 | 2,755 | 2,795 | 660,000 | 2,795 |
| 2001-06-15 | 2,775 | 2,815 | 2,740 | 2,810 | 793,000 | 2,810 |
| 2001-06-14 | 2,710 | 2,760 | 2,690 | 2,760 | 426,000 | 2,760 |
| 2001-06-13 | 2,705 | 2,750 | 2,690 | 2,715 | 784,000 | 2,715 |
| 2001-06-12 | 2,760 | 2,785 | 2,700 | 2,700 | 874,000 | 2,700 |
| 2001-06-11 | 2,815 | 2,840 | 2,770 | 2,795 | 682,000 | 2,795 |
| 2001-06-08 | 2,810 | 2,840 | 2,795 | 2,805 | 2,860,000 | 2,805 |
| 2001-06-07 | 2,820 | 2,845 | 2,800 | 2,830 | 642,000 | 2,830 |
| 2001-06-06 | 2,860 | 2,865 | 2,810 | 2,830 | 723,000 | 2,830 |
| 2001-06-05 | 2,890 | 2,890 | 2,845 | 2,845 | 763,000 | 2,845 |
| 2001-06-04 | 2,920 | 2,930 | 2,900 | 2,910 | 453,000 | 2,910 |
| 2001-06-01 | 2,970 | 2,970 | 2,870 | 2,920 | 541,000 | 2,920 |
| 2001-05-31 | 2,950 | 2,975 | 2,910 | 2,940 | 722,000 | 2,940 |
| 2001-05-30 | 2,930 | 2,990 | 2,930 | 2,990 | 552,000 | 2,990 |
| 2001-05-29 | 2,900 | 2,940 | 2,880 | 2,890 | 434,000 | 2,890 |
| 2001-05-28 | 2,870 | 2,915 | 2,870 | 2,900 | 463,000 | 2,900 |
| 2001-05-25 | 2,880 | 2,900 | 2,850 | 2,850 | 868,000 | 2,850 |
| 2001-05-24 | 3,020 | 3,030 | 2,890 | 2,920 | 1,093,000 | 2,920 |
| 2001-05-23 | 2,955 | 3,030 | 2,945 | 3,030 | 738,000 | 3,030 |
| 2001-05-22 | 3,060 | 3,060 | 2,945 | 2,970 | 524,000 | 2,970 |
| 2001-05-21 | 3,000 | 3,030 | 2,990 | 3,010 | 964,000 | 3,010 |
| 2001-05-18 | 3,000 | 3,010 | 2,900 | 2,930 | 1,424,000 | 2,930 |
| 2001-05-17 | 3,060 | 3,060 | 2,985 | 2,990 | 1,383,000 | 2,990 |
| 2001-05-16 | 3,090 | 3,100 | 3,050 | 3,060 | 557,000 | 3,060 |
| 2001-05-15 | 3,080 | 3,100 | 3,050 | 3,090 | 327,000 | 3,090 |
| 2001-05-14 | 3,090 | 3,090 | 3,030 | 3,080 | 325,000 | 3,080 |
| 2001-05-11 | 3,160 | 3,160 | 3,050 | 3,080 | 1,190,000 | 3,080 |
| 2001-05-10 | 3,070 | 3,140 | 3,070 | 3,130 | 723,000 | 3,130 |
| 2001-05-09 | 3,040 | 3,070 | 3,020 | 3,070 | 754,000 | 3,070 |
| 2001-05-08 | 3,080 | 3,100 | 3,050 | 3,080 | 593,000 | 3,080 |
| 2001-05-07 | 3,100 | 3,140 | 3,040 | 3,130 | 894,000 | 3,130 |
| 2001-05-02 | 3,130 | 3,160 | 3,040 | 3,100 | 1,025,000 | 3,100 |
| 2001-05-01 | 3,220 | 3,220 | 3,130 | 3,210 | 470,000 | 3,210 |
| 2001-04-27 | 3,180 | 3,220 | 3,110 | 3,170 | 375,000 | 3,170 |
| 2001-04-26 | 3,240 | 3,250 | 3,130 | 3,230 | 999,000 | 3,230 |
| 2001-04-25 | 3,110 | 3,200 | 3,100 | 3,180 | 959,000 | 3,180 |
| 2001-04-24 | 3,140 | 3,140 | 3,060 | 3,110 | 453,000 | 3,110 |
| 2001-04-23 | 3,130 | 3,190 | 3,070 | 3,120 | 987,000 | 3,120 |
| 2001-04-20 | 3,110 | 3,180 | 3,060 | 3,170 | 832,000 | 3,170 |
| 2001-04-19 | 3,100 | 3,120 | 3,050 | 3,070 | 1,560,000 | 3,070 |
| 2001-04-18 | 3,090 | 3,100 | 3,010 | 3,090 | 1,415,000 | 3,090 |
| 2001-04-17 | 3,100 | 3,110 | 3,050 | 3,080 | 516,000 | 3,080 |
| 2001-04-16 | 3,170 | 3,170 | 3,090 | 3,120 | 421,000 | 3,120 |
| 2001-04-13 | 3,100 | 3,140 | 3,070 | 3,120 | 1,308,000 | 3,120 |
| 2001-04-12 | 3,060 | 3,120 | 3,030 | 3,050 | 819,000 | 3,050 |
| 2001-04-11 | 3,080 | 3,150 | 3,030 | 3,100 | 841,000 | 3,100 |
| 2001-04-10 | 3,250 | 3,250 | 3,060 | 3,130 | 827,000 | 3,130 |
| 2001-04-09 | 3,250 | 3,250 | 3,160 | 3,200 | 457,000 | 3,200 |
| 2001-04-06 | 3,250 | 3,300 | 3,200 | 3,250 | 500,000 | 3,250 |
| 2001-04-05 | 3,400 | 3,430 | 3,270 | 3,300 | 759,000 | 3,300 |
| 2001-04-04 | 3,270 | 3,320 | 3,170 | 3,250 | 581,000 | 3,250 |
| 2001-04-03 | 3,250 | 3,350 | 3,220 | 3,300 | 649,000 | 3,300 |
| 2001-04-02 | 3,220 | 3,270 | 3,100 | 3,100 | 496,000 | 3,100 |
| 2001-03-30 | 3,150 | 3,300 | 3,120 | 3,120 | 664,000 | 3,120 |
| 2001-03-29 | 3,260 | 3,330 | 3,150 | 3,170 | 622,000 | 3,170 |
| 2001-03-28 | 3,250 | 3,340 | 3,250 | 3,300 | 779,000 | 3,300 |
| 2001-03-27 | 3,400 | 3,430 | 3,300 | 3,400 | 593,000 | 3,400 |
| 2001-03-26 | 3,300 | 3,460 | 3,210 | 3,460 | 865,000 | 3,460 |
| 2001-03-23 | 3,330 | 3,400 | 3,240 | 3,350 | 1,651,000 | 3,350 |
| 2001-03-22 | 3,500 | 3,550 | 3,350 | 3,380 | 2,413,000 | 3,380 |
| 2001-03-21 | 3,160 | 3,570 | 3,130 | 3,550 | 2,302,000 | 3,550 |
| 2001-03-19 | 3,000 | 3,170 | 3,000 | 3,140 | 1,411,000 | 3,140 |
| 2001-03-16 | 2,930 | 3,010 | 2,900 | 2,990 | 900,000 | 2,990 |
| 2001-03-15 | 2,800 | 2,895 | 2,780 | 2,850 | 956,000 | 2,850 |
| 2001-03-14 | 2,810 | 2,900 | 2,800 | 2,875 | 1,193,000 | 2,875 |
| 2001-03-13 | 2,850 | 2,920 | 2,740 | 2,765 | 2,082,000 | 2,765 |
| 2001-03-12 | 2,815 | 2,860 | 2,790 | 2,820 | 1,382,000 | 2,820 |
| 2001-03-09 | 2,785 | 2,845 | 2,770 | 2,815 | 4,301,000 | 2,815 |
| 2001-03-08 | 2,730 | 2,835 | 2,715 | 2,790 | 1,810,000 | 2,790 |
| 2001-03-07 | 2,825 | 2,850 | 2,680 | 2,770 | 2,179,000 | 2,770 |
| 2001-03-06 | 2,910 | 2,925 | 2,875 | 2,890 | 1,517,000 | 2,890 |
| 2001-03-05 | 2,960 | 2,980 | 2,905 | 2,955 | 703,000 | 2,955 |
| 2001-03-02 | 2,950 | 2,995 | 2,910 | 2,965 | 1,329,000 | 2,965 |
| 2001-03-01 | 2,990 | 3,020 | 2,955 | 2,975 | 975,000 | 2,975 |
| 2001-02-28 | 3,030 | 3,060 | 2,970 | 2,990 | 800,000 | 2,990 |
| 2001-02-27 | 2,970 | 3,050 | 2,965 | 3,000 | 818,000 | 3,000 |
| 2001-02-26 | 2,950 | 3,020 | 2,950 | 2,990 | 935,000 | 2,990 |
| 2001-02-23 | 2,950 | 3,030 | 2,890 | 2,985 | 993,000 | 2,985 |
| 2001-02-22 | 3,020 | 3,110 | 3,000 | 3,050 | 793,000 | 3,050 |
| 2001-02-21 | 3,030 | 3,070 | 2,965 | 2,975 | 1,091,000 | 2,975 |
| 2001-02-20 | 3,010 | 3,040 | 2,965 | 2,990 | 817,000 | 2,990 |
| 2001-02-19 | 2,995 | 3,070 | 2,995 | 3,000 | 731,000 | 3,000 |
| 2001-02-16 | 3,200 | 3,200 | 2,995 | 3,040 | 1,255,000 | 3,040 |
| 2001-02-15 | 3,220 | 3,250 | 3,190 | 3,210 | 1,450,000 | 3,210 |
| 2001-02-14 | 3,150 | 3,230 | 3,140 | 3,230 | 1,805,000 | 3,230 |
| 2001-02-13 | 3,250 | 3,250 | 3,150 | 3,160 | 1,979,000 | 3,160 |
| 2001-02-09 | 3,210 | 3,240 | 3,120 | 3,150 | 2,883,000 | 3,150 |
| 2001-02-08 | 3,090 | 3,120 | 3,070 | 3,110 | 1,007,000 | 3,110 |
| 2001-02-07 | 3,130 | 3,140 | 3,070 | 3,090 | 2,180,000 | 3,090 |
| 2001-02-06 | 3,070 | 3,140 | 3,040 | 3,100 | 2,088,000 | 3,100 |
| 2001-02-05 | 2,955 | 3,030 | 2,945 | 2,990 | 2,542,000 | 2,990 |
| 2001-02-02 | 2,930 | 2,950 | 2,920 | 2,945 | 668,000 | 2,945 |
| 2001-02-01 | 2,925 | 2,940 | 2,880 | 2,915 | 661,000 | 2,915 |
| 2001-01-31 | 2,925 | 2,950 | 2,915 | 2,950 | 650,000 | 2,950 |
| 2001-01-30 | 2,950 | 2,950 | 2,900 | 2,920 | 759,000 | 2,920 |
| 2001-01-29 | 2,935 | 2,950 | 2,905 | 2,950 | 1,002,000 | 2,950 |
| 2001-01-26 | 2,890 | 2,920 | 2,870 | 2,895 | 949,000 | 2,895 |
| 2001-01-25 | 2,975 | 2,975 | 2,845 | 2,850 | 2,558,000 | 2,850 |
| 2001-01-24 | 3,090 | 3,090 | 3,000 | 3,000 | 704,000 | 3,000 |
| 2001-01-23 | 3,040 | 3,100 | 3,010 | 3,070 | 1,140,000 | 3,070 |
| 2001-01-22 | 2,940 | 3,070 | 2,855 | 3,050 | 2,019,000 | 3,050 |
| 2001-01-19 | 2,830 | 2,930 | 2,830 | 2,900 | 3,295,000 | 2,900 |
| 2001-01-18 | 3,000 | 3,000 | 2,950 | 2,990 | 975,000 | 2,990 |
| 2001-01-17 | 3,000 | 3,130 | 2,980 | 3,130 | 711,000 | 3,130 |
| 2001-01-16 | 3,020 | 3,020 | 2,910 | 2,960 | 791,000 | 2,960 |
| 2001-01-15 | 3,100 | 3,160 | 3,000 | 3,020 | 772,000 | 3,020 |
| 2001-01-12 | 3,230 | 3,230 | 2,975 | 2,975 | 1,993,000 | 2,975 |
| 2001-01-11 | 3,380 | 3,380 | 3,180 | 3,230 | 982,000 | 3,230 |
| 2001-01-10 | 3,370 | 3,450 | 3,360 | 3,430 | 545,000 | 3,430 |
| 2001-01-09 | 3,400 | 3,470 | 3,350 | 3,410 | 885,000 | 3,410 |
| 2001-01-05 | 3,490 | 3,540 | 3,420 | 3,470 | 2,099,000 | 3,470 |
| 2001-01-04 | 3,840 | 3,850 | 3,670 | 3,790 | 441,000 | 3,790 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
