8267 イオン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 2,810 | 2,845 | 2,785 | 2,810 | 211,900 | 1,405 |
| 2002-12-27 | 2,895 | 2,895 | 2,815 | 2,870 | 505,200 | 1,435 |
| 2002-12-26 | 2,900 | 2,900 | 2,840 | 2,870 | 365,000 | 1,435 |
| 2002-12-25 | 2,790 | 2,820 | 2,730 | 2,795 | 1,236,100 | 1,397.50 |
| 2002-12-24 | 2,855 | 2,860 | 2,765 | 2,810 | 1,294,800 | 1,405 |
| 2002-12-20 | 2,855 | 2,875 | 2,840 | 2,870 | 866,000 | 1,435 |
| 2002-12-19 | 2,900 | 2,900 | 2,845 | 2,880 | 665,400 | 1,440 |
| 2002-12-18 | 2,930 | 2,930 | 2,860 | 2,895 | 535,400 | 1,447.50 |
| 2002-12-17 | 2,910 | 2,930 | 2,890 | 2,930 | 717,000 | 1,465 |
| 2002-12-16 | 2,950 | 2,980 | 2,855 | 2,870 | 670,200 | 1,435 |
| 2002-12-13 | 2,930 | 2,940 | 2,850 | 2,910 | 1,653,400 | 1,455 |
| 2002-12-12 | 2,915 | 2,950 | 2,890 | 2,925 | 833,800 | 1,462.50 |
| 2002-12-11 | 2,910 | 2,910 | 2,835 | 2,840 | 434,200 | 1,420 |
| 2002-12-10 | 2,835 | 2,930 | 2,835 | 2,890 | 617,100 | 1,445 |
| 2002-12-09 | 2,880 | 2,900 | 2,835 | 2,835 | 494,100 | 1,417.50 |
| 2002-12-06 | 2,820 | 2,850 | 2,810 | 2,840 | 646,400 | 1,420 |
| 2002-12-05 | 2,900 | 2,985 | 2,845 | 2,845 | 946,100 | 1,422.50 |
| 2002-12-04 | 2,875 | 2,950 | 2,850 | 2,940 | 697,200 | 1,470 |
| 2002-12-03 | 2,930 | 2,935 | 2,840 | 2,900 | 464,100 | 1,450 |
| 2002-12-02 | 3,010 | 3,030 | 2,875 | 2,890 | 850,600 | 1,445 |
| 2002-11-29 | 3,070 | 3,070 | 3,010 | 3,010 | 526,400 | 1,505 |
| 2002-11-28 | 2,995 | 3,070 | 2,980 | 3,070 | 673,400 | 1,535 |
| 2002-11-27 | 2,915 | 3,040 | 2,895 | 2,955 | 1,178,700 | 1,477.50 |
| 2002-11-26 | 2,960 | 2,965 | 2,800 | 2,835 | 625,300 | 1,417.50 |
| 2002-11-25 | 2,920 | 2,980 | 2,885 | 2,970 | 559,100 | 1,485 |
| 2002-11-22 | 2,890 | 2,955 | 2,840 | 2,895 | 640,600 | 1,447.50 |
| 2002-11-21 | 2,800 | 2,845 | 2,755 | 2,835 | 501,300 | 1,417.50 |
| 2002-11-20 | 2,645 | 2,775 | 2,645 | 2,760 | 741,900 | 1,380 |
| 2002-11-19 | 2,740 | 2,795 | 2,625 | 2,725 | 1,043,600 | 1,362.50 |
| 2002-11-18 | 2,835 | 2,840 | 2,740 | 2,755 | 362,500 | 1,377.50 |
| 2002-11-15 | 2,865 | 2,865 | 2,830 | 2,830 | 440,000 | 1,415 |
| 2002-11-14 | 2,850 | 2,890 | 2,800 | 2,800 | 291,700 | 1,400 |
| 2002-11-13 | 2,880 | 2,890 | 2,820 | 2,890 | 594,200 | 1,445 |
| 2002-11-12 | 2,800 | 2,900 | 2,795 | 2,830 | 864,700 | 1,415 |
| 2002-11-11 | 2,900 | 2,925 | 2,820 | 2,860 | 701,100 | 1,430 |
| 2002-11-08 | 2,970 | 3,010 | 2,925 | 2,930 | 611,100 | 1,465 |
| 2002-11-07 | 3,030 | 3,040 | 2,980 | 3,000 | 536,000 | 1,500 |
| 2002-11-06 | 3,000 | 3,060 | 3,000 | 3,040 | 498,700 | 1,520 |
| 2002-11-05 | 3,060 | 3,060 | 2,990 | 2,990 | 757,400 | 1,495 |
| 2002-11-01 | 3,000 | 3,060 | 2,985 | 3,010 | 423,900 | 1,505 |
| 2002-10-31 | 3,080 | 3,080 | 2,955 | 3,010 | 801,500 | 1,505 |
| 2002-10-30 | 2,910 | 3,080 | 2,910 | 3,070 | 599,300 | 1,535 |
| 2002-10-29 | 2,905 | 2,970 | 2,900 | 2,935 | 297,100 | 1,467.50 |
| 2002-10-28 | 2,960 | 2,960 | 2,860 | 2,930 | 551,700 | 1,465 |
| 2002-10-25 | 2,890 | 2,930 | 2,890 | 2,920 | 555,700 | 1,460 |
| 2002-10-24 | 2,885 | 2,940 | 2,870 | 2,870 | 379,600 | 1,435 |
| 2002-10-23 | 2,910 | 2,945 | 2,865 | 2,915 | 700,700 | 1,457.50 |
| 2002-10-22 | 3,030 | 3,030 | 2,925 | 2,930 | 959,500 | 1,465 |
| 2002-10-21 | 3,130 | 3,150 | 3,050 | 3,070 | 734,000 | 1,535 |
| 2002-10-18 | 3,000 | 3,090 | 3,000 | 3,090 | 957,400 | 1,545 |
| 2002-10-17 | 2,925 | 2,980 | 2,920 | 2,975 | 824,700 | 1,487.50 |
| 2002-10-16 | 2,925 | 2,945 | 2,890 | 2,920 | 656,700 | 1,460 |
| 2002-10-15 | 2,820 | 2,900 | 2,815 | 2,885 | 1,044,200 | 1,442.50 |
| 2002-10-11 | 2,835 | 2,840 | 2,725 | 2,735 | 2,805,600 | 1,367.50 |
| 2002-10-10 | 2,910 | 2,935 | 2,680 | 2,915 | 1,270,900 | 1,457.50 |
| 2002-10-09 | 2,875 | 2,920 | 2,855 | 2,915 | 1,674,300 | 1,457.50 |
| 2002-10-08 | 2,975 | 3,020 | 2,935 | 2,955 | 758,200 | 1,477.50 |
| 2002-10-07 | 3,000 | 3,000 | 2,880 | 2,930 | 538,600 | 1,465 |
| 2002-10-04 | 2,910 | 2,995 | 2,880 | 2,995 | 645,000 | 1,497.50 |
| 2002-10-03 | 2,950 | 2,960 | 2,885 | 2,910 | 692,400 | 1,455 |
| 2002-10-02 | 2,975 | 3,020 | 2,920 | 2,925 | 457,600 | 1,462.50 |
| 2002-10-01 | 3,030 | 3,030 | 2,950 | 2,955 | 685,400 | 1,477.50 |
| 2002-09-30 | 3,100 | 3,130 | 3,060 | 3,120 | 391,100 | 1,560 |
| 2002-09-27 | 3,100 | 3,150 | 3,080 | 3,120 | 619,300 | 1,560 |
| 2002-09-26 | 3,030 | 3,070 | 3,020 | 3,050 | 501,700 | 1,525 |
| 2002-09-25 | 2,910 | 3,000 | 2,855 | 2,945 | 361,300 | 1,472.50 |
| 2002-09-24 | 2,940 | 2,980 | 2,880 | 2,940 | 949,800 | 1,470 |
| 2002-09-20 | 3,150 | 3,150 | 3,020 | 3,030 | 431,200 | 1,515 |
| 2002-09-19 | 3,190 | 3,200 | 3,110 | 3,160 | 1,394,100 | 1,580 |
| 2002-09-18 | 2,910 | 3,030 | 2,865 | 2,995 | 761,700 | 1,497.50 |
| 2002-09-17 | 2,950 | 3,050 | 2,940 | 3,030 | 814,200 | 1,515 |
| 2002-09-13 | 2,900 | 2,930 | 2,840 | 2,860 | 3,474,500 | 1,430 |
| 2002-09-12 | 2,940 | 2,945 | 2,880 | 2,880 | 440,700 | 1,440 |
| 2002-09-11 | 2,970 | 2,970 | 2,885 | 2,925 | 341,000 | 1,462.50 |
| 2002-09-10 | 2,890 | 3,000 | 2,890 | 2,955 | 591,200 | 1,477.50 |
| 2002-09-09 | 2,845 | 2,880 | 2,825 | 2,880 | 497,300 | 1,440 |
| 2002-09-06 | 2,850 | 2,875 | 2,805 | 2,830 | 593,000 | 1,415 |
| 2002-09-05 | 2,885 | 2,930 | 2,840 | 2,930 | 904,800 | 1,465 |
| 2002-09-04 | 2,895 | 2,970 | 2,860 | 2,880 | 826,800 | 1,440 |
| 2002-09-03 | 3,040 | 3,050 | 2,930 | 2,975 | 820,200 | 1,487.50 |
| 2002-09-02 | 3,070 | 3,070 | 3,030 | 3,070 | 366,900 | 1,535 |
| 2002-08-30 | 3,100 | 3,110 | 3,060 | 3,090 | 371,600 | 1,545 |
| 2002-08-29 | 3,090 | 3,100 | 3,050 | 3,080 | 433,200 | 1,540 |
| 2002-08-28 | 3,140 | 3,170 | 3,100 | 3,120 | 628,100 | 1,560 |
| 2002-08-27 | 3,190 | 3,190 | 3,130 | 3,150 | 697,700 | 1,575 |
| 2002-08-26 | 3,090 | 3,200 | 3,080 | 3,140 | 765,400 | 1,570 |
| 2002-08-23 | 3,150 | 3,160 | 3,090 | 3,090 | 464,000 | 1,545 |
| 2002-08-22 | 3,070 | 3,150 | 3,030 | 3,130 | 700,800 | 1,565 |
| 2002-08-21 | 3,060 | 3,130 | 3,060 | 3,100 | 470,000 | 1,550 |
| 2002-08-20 | 3,100 | 3,130 | 3,030 | 3,060 | 465,900 | 1,530 |
| 2002-08-19 | 3,180 | 3,190 | 3,030 | 3,090 | 537,200 | 1,545 |
| 2002-08-16 | 3,170 | 3,190 | 3,140 | 3,190 | 320,100 | 1,595 |
| 2002-08-15 | 3,160 | 3,190 | 3,130 | 3,170 | 417,400 | 1,585 |
| 2002-08-14 | 3,100 | 3,130 | 3,080 | 3,130 | 505,800 | 1,565 |
| 2002-08-13 | 3,160 | 3,220 | 3,130 | 3,150 | 339,400 | 1,575 |
| 2002-08-12 | 3,290 | 3,320 | 3,180 | 3,180 | 501,400 | 1,590 |
| 2002-08-09 | 3,250 | 3,350 | 3,240 | 3,310 | 857,100 | 1,655 |
| 2002-08-08 | 3,170 | 3,270 | 3,150 | 3,240 | 460,000 | 1,620 |
| 2002-08-07 | 3,150 | 3,200 | 3,130 | 3,130 | 910,800 | 1,565 |
| 2002-08-06 | 3,140 | 3,170 | 3,040 | 3,100 | 1,016,000 | 1,550 |
| 2002-08-05 | 3,180 | 3,310 | 3,160 | 3,190 | 739,800 | 1,595 |
| 2002-08-02 | 3,160 | 3,200 | 3,110 | 3,180 | 1,059,900 | 1,590 |
| 2002-08-01 | 3,210 | 3,230 | 3,150 | 3,210 | 1,219,800 | 1,605 |
| 2002-07-31 | 3,340 | 3,350 | 3,220 | 3,310 | 730,800 | 1,655 |
| 2002-07-30 | 3,350 | 3,440 | 3,310 | 3,390 | 613,900 | 1,695 |
| 2002-07-29 | 3,250 | 3,350 | 3,220 | 3,250 | 757,100 | 1,625 |
| 2002-07-26 | 3,220 | 3,250 | 3,150 | 3,170 | 1,270,600 | 1,585 |
| 2002-07-25 | 3,380 | 3,380 | 3,250 | 3,260 | 962,900 | 1,630 |
| 2002-07-24 | 3,360 | 3,370 | 3,220 | 3,280 | 920,800 | 1,640 |
| 2002-07-23 | 3,310 | 3,400 | 3,250 | 3,360 | 545,700 | 1,680 |
| 2002-07-22 | 3,200 | 3,420 | 3,200 | 3,340 | 603,600 | 1,670 |
| 2002-07-19 | 3,380 | 3,380 | 3,280 | 3,290 | 643,400 | 1,645 |
| 2002-07-18 | 3,400 | 3,500 | 3,350 | 3,430 | 877,400 | 1,715 |
| 2002-07-17 | 3,320 | 3,420 | 3,300 | 3,370 | 1,017,400 | 1,685 |
| 2002-07-16 | 3,310 | 3,440 | 3,250 | 3,250 | 906,700 | 1,625 |
| 2002-07-15 | 3,510 | 3,520 | 3,380 | 3,400 | 821,400 | 1,700 |
| 2002-07-12 | 3,540 | 3,600 | 3,510 | 3,550 | 1,567,800 | 1,775 |
| 2002-07-11 | 3,490 | 3,520 | 3,470 | 3,470 | 992,100 | 1,735 |
| 2002-07-10 | 3,490 | 3,540 | 3,470 | 3,490 | 798,800 | 1,745 |
| 2002-07-09 | 3,470 | 3,490 | 3,450 | 3,490 | 689,000 | 1,745 |
| 2002-07-08 | 3,440 | 3,470 | 3,390 | 3,420 | 624,800 | 1,710 |
| 2002-07-05 | 3,400 | 3,440 | 3,360 | 3,370 | 601,200 | 1,685 |
| 2002-07-04 | 3,370 | 3,390 | 3,330 | 3,350 | 401,300 | 1,675 |
| 2002-07-03 | 3,260 | 3,400 | 3,260 | 3,390 | 677,800 | 1,695 |
| 2002-07-02 | 3,240 | 3,320 | 3,150 | 3,310 | 906,100 | 1,655 |
| 2002-07-01 | 3,190 | 3,320 | 3,190 | 3,240 | 898,900 | 1,620 |
| 2002-06-28 | 3,070 | 3,200 | 3,030 | 3,200 | 1,072,900 | 1,600 |
| 2002-06-27 | 3,110 | 3,120 | 3,020 | 3,030 | 812,800 | 1,515 |
| 2002-06-26 | 3,010 | 3,090 | 2,955 | 2,965 | 762,600 | 1,482.50 |
| 2002-06-25 | 3,100 | 3,150 | 3,040 | 3,110 | 1,063,900 | 1,555 |
| 2002-06-24 | 3,100 | 3,110 | 3,030 | 3,080 | 780,600 | 1,540 |
| 2002-06-21 | 3,110 | 3,200 | 3,100 | 3,110 | 838,400 | 1,555 |
| 2002-06-20 | 3,130 | 3,240 | 3,120 | 3,180 | 1,080,000 | 1,590 |
| 2002-06-19 | 3,200 | 3,220 | 3,160 | 3,180 | 782,200 | 1,590 |
| 2002-06-18 | 3,280 | 3,310 | 3,190 | 3,250 | 815,800 | 1,625 |
| 2002-06-17 | 3,270 | 3,320 | 3,210 | 3,210 | 794,000 | 1,605 |
| 2002-06-14 | 3,360 | 3,380 | 3,270 | 3,340 | 2,796,500 | 1,670 |
| 2002-06-13 | 3,430 | 3,460 | 3,300 | 3,310 | 654,200 | 1,655 |
| 2002-06-12 | 3,450 | 3,450 | 3,350 | 3,350 | 594,500 | 1,675 |
| 2002-06-11 | 3,460 | 3,530 | 3,460 | 3,500 | 575,300 | 1,750 |
| 2002-06-10 | 3,510 | 3,530 | 3,420 | 3,420 | 513,000 | 1,710 |
| 2002-06-07 | 3,500 | 3,560 | 3,470 | 3,560 | 913,000 | 1,780 |
| 2002-06-06 | 3,490 | 3,530 | 3,430 | 3,490 | 1,372,000 | 1,745 |
| 2002-06-05 | 3,570 | 3,570 | 3,480 | 3,480 | 834,000 | 1,740 |
| 2002-06-04 | 3,700 | 3,700 | 3,520 | 3,540 | 1,554,000 | 1,770 |
| 2002-06-03 | 3,630 | 3,720 | 3,620 | 3,670 | 800,000 | 1,835 |
| 2002-05-31 | 3,680 | 3,720 | 3,600 | 3,600 | 1,344,000 | 1,800 |
| 2002-05-30 | 3,600 | 3,670 | 3,590 | 3,670 | 951,000 | 1,835 |
| 2002-05-29 | 3,530 | 3,680 | 3,530 | 3,650 | 917,000 | 1,825 |
| 2002-05-28 | 3,520 | 3,560 | 3,500 | 3,530 | 638,000 | 1,765 |
| 2002-05-27 | 3,630 | 3,690 | 3,590 | 3,610 | 1,035,000 | 1,805 |
| 2002-05-24 | 3,550 | 3,600 | 3,460 | 3,480 | 1,378,000 | 1,740 |
| 2002-05-23 | 3,690 | 3,700 | 3,560 | 3,600 | 1,219,000 | 1,800 |
| 2002-05-22 | 3,570 | 3,800 | 3,570 | 3,700 | 1,578,000 | 1,850 |
| 2002-05-21 | 3,500 | 3,660 | 3,500 | 3,620 | 816,000 | 1,810 |
| 2002-05-20 | 3,440 | 3,530 | 3,410 | 3,500 | 1,070,000 | 1,750 |
| 2002-05-17 | 3,440 | 3,460 | 3,370 | 3,400 | 676,000 | 1,700 |
| 2002-05-16 | 3,400 | 3,430 | 3,370 | 3,430 | 613,000 | 1,715 |
| 2002-05-15 | 3,400 | 3,440 | 3,350 | 3,420 | 769,000 | 1,710 |
| 2002-05-14 | 3,370 | 3,420 | 3,330 | 3,380 | 640,000 | 1,690 |
| 2002-05-13 | 3,360 | 3,360 | 3,290 | 3,320 | 625,000 | 1,660 |
| 2002-05-10 | 3,400 | 3,470 | 3,350 | 3,360 | 755,000 | 1,680 |
| 2002-05-09 | 3,360 | 3,430 | 3,330 | 3,430 | 810,000 | 1,715 |
| 2002-05-08 | 3,320 | 3,410 | 3,310 | 3,370 | 925,000 | 1,685 |
| 2002-05-07 | 3,250 | 3,280 | 3,210 | 3,270 | 804,000 | 1,635 |
| 2002-05-02 | 3,330 | 3,330 | 3,190 | 3,230 | 859,000 | 1,615 |
| 2002-05-01 | 3,310 | 3,350 | 3,270 | 3,310 | 1,124,000 | 1,655 |
| 2002-04-30 | 3,310 | 3,360 | 3,280 | 3,320 | 949,000 | 1,660 |
| 2002-04-26 | 3,190 | 3,260 | 3,190 | 3,220 | 1,038,000 | 1,610 |
| 2002-04-25 | 3,080 | 3,170 | 3,070 | 3,170 | 541,000 | 1,585 |
| 2002-04-24 | 3,050 | 3,090 | 3,050 | 3,070 | 500,000 | 1,535 |
| 2002-04-23 | 3,040 | 3,120 | 3,040 | 3,070 | 798,000 | 1,535 |
| 2002-04-22 | 3,030 | 3,140 | 3,030 | 3,120 | 494,000 | 1,560 |
| 2002-04-19 | 3,010 | 3,050 | 2,995 | 3,040 | 589,000 | 1,520 |
| 2002-04-18 | 3,090 | 3,120 | 3,030 | 3,060 | 802,000 | 1,530 |
| 2002-04-17 | 2,980 | 3,120 | 2,955 | 3,120 | 1,162,000 | 1,560 |
| 2002-04-16 | 2,885 | 2,980 | 2,885 | 2,975 | 935,000 | 1,487.50 |
| 2002-04-15 | 2,840 | 2,920 | 2,770 | 2,920 | 819,000 | 1,460 |
| 2002-04-12 | 2,830 | 2,840 | 2,785 | 2,800 | 1,532,000 | 1,400 |
| 2002-04-11 | 2,950 | 2,955 | 2,900 | 2,910 | 634,000 | 1,455 |
| 2002-04-10 | 2,900 | 2,975 | 2,895 | 2,950 | 1,578,000 | 1,475 |
| 2002-04-09 | 2,930 | 3,020 | 2,880 | 2,880 | 2,989,000 | 1,440 |
| 2002-04-08 | 2,730 | 2,810 | 2,710 | 2,810 | 1,340,000 | 1,405 |
| 2002-04-05 | 2,660 | 2,700 | 2,635 | 2,690 | 744,000 | 1,345 |
| 2002-04-04 | 2,580 | 2,650 | 2,580 | 2,620 | 342,000 | 1,310 |
| 2002-04-03 | 2,560 | 2,615 | 2,540 | 2,605 | 462,000 | 1,302.50 |
| 2002-04-02 | 2,535 | 2,570 | 2,525 | 2,545 | 329,000 | 1,272.50 |
| 2002-04-01 | 2,575 | 2,575 | 2,510 | 2,530 | 342,000 | 1,265 |
| 2002-03-29 | 2,630 | 2,640 | 2,535 | 2,535 | 820,000 | 1,267.50 |
| 2002-03-28 | 2,635 | 2,635 | 2,585 | 2,635 | 443,000 | 1,317.50 |
| 2002-03-27 | 2,645 | 2,670 | 2,595 | 2,630 | 567,000 | 1,315 |
| 2002-03-26 | 2,585 | 2,640 | 2,570 | 2,610 | 419,000 | 1,305 |
| 2002-03-25 | 2,590 | 2,630 | 2,590 | 2,625 | 415,000 | 1,312.50 |
| 2002-03-22 | 2,725 | 2,730 | 2,610 | 2,625 | 558,000 | 1,312.50 |
| 2002-03-20 | 2,745 | 2,745 | 2,645 | 2,645 | 717,000 | 1,322.50 |
| 2002-03-19 | 2,645 | 2,720 | 2,635 | 2,715 | 744,000 | 1,357.50 |
| 2002-03-18 | 2,655 | 2,675 | 2,595 | 2,605 | 1,034,000 | 1,302.50 |
| 2002-03-15 | 2,600 | 2,615 | 2,545 | 2,575 | 1,765,000 | 1,287.50 |
| 2002-03-14 | 2,750 | 2,765 | 2,620 | 2,650 | 864,000 | 1,325 |
| 2002-03-13 | 2,785 | 2,845 | 2,710 | 2,710 | 768,000 | 1,355 |
| 2002-03-12 | 2,895 | 2,900 | 2,745 | 2,745 | 654,000 | 1,372.50 |
| 2002-03-11 | 2,880 | 2,915 | 2,875 | 2,915 | 540,000 | 1,457.50 |
| 2002-03-08 | 2,855 | 2,895 | 2,815 | 2,870 | 2,798,000 | 1,435 |
| 2002-03-07 | 2,825 | 2,865 | 2,780 | 2,815 | 882,000 | 1,407.50 |
| 2002-03-06 | 2,880 | 2,955 | 2,820 | 2,820 | 864,000 | 1,410 |
| 2002-03-05 | 2,970 | 2,975 | 2,850 | 2,855 | 999,000 | 1,427.50 |
| 2002-03-04 | 2,740 | 2,900 | 2,740 | 2,900 | 1,106,000 | 1,450 |
| 2002-03-01 | 2,680 | 2,720 | 2,565 | 2,720 | 902,000 | 1,360 |
| 2002-02-28 | 2,585 | 2,735 | 2,585 | 2,700 | 1,197,000 | 1,350 |
| 2002-02-27 | 2,530 | 2,585 | 2,510 | 2,585 | 997,000 | 1,292.50 |
| 2002-02-26 | 2,540 | 2,540 | 2,450 | 2,450 | 591,000 | 1,225 |
| 2002-02-25 | 2,540 | 2,540 | 2,480 | 2,480 | 779,000 | 1,240 |
| 2002-02-22 | 2,450 | 2,510 | 2,435 | 2,475 | 730,000 | 1,237.50 |
| 2002-02-21 | 2,365 | 2,485 | 2,360 | 2,480 | 805,000 | 1,240 |
| 2002-02-20 | 2,320 | 2,360 | 2,320 | 2,325 | 463,000 | 1,162.50 |
| 2002-02-19 | 2,395 | 2,400 | 2,315 | 2,320 | 690,000 | 1,160 |
| 2002-02-18 | 2,370 | 2,405 | 2,365 | 2,380 | 311,000 | 1,190 |
| 2002-02-15 | 2,435 | 2,455 | 2,380 | 2,390 | 612,000 | 1,195 |
| 2002-02-14 | 2,440 | 2,540 | 2,440 | 2,495 | 691,000 | 1,247.50 |
| 2002-02-13 | 2,400 | 2,465 | 2,375 | 2,450 | 808,000 | 1,225 |
| 2002-02-12 | 2,365 | 2,405 | 2,325 | 2,395 | 883,000 | 1,197.50 |
| 2002-02-08 | 2,360 | 2,385 | 2,340 | 2,355 | 1,481,000 | 1,177.50 |
| 2002-02-07 | 2,370 | 2,415 | 2,355 | 2,360 | 1,105,000 | 1,180 |
| 2002-02-06 | 2,490 | 2,520 | 2,370 | 2,370 | 670,000 | 1,185 |
| 2002-02-05 | 2,430 | 2,490 | 2,405 | 2,410 | 751,000 | 1,205 |
| 2002-02-04 | 2,545 | 2,555 | 2,450 | 2,450 | 621,000 | 1,225 |
| 2002-02-01 | 2,590 | 2,595 | 2,460 | 2,505 | 841,000 | 1,252.50 |
| 2002-01-31 | 2,525 | 2,600 | 2,525 | 2,555 | 797,000 | 1,277.50 |
| 2002-01-30 | 2,495 | 2,575 | 2,485 | 2,565 | 838,000 | 1,282.50 |
| 2002-01-29 | 2,550 | 2,565 | 2,530 | 2,535 | 498,000 | 1,267.50 |
| 2002-01-28 | 2,525 | 2,545 | 2,505 | 2,530 | 812,000 | 1,265 |
| 2002-01-25 | 2,535 | 2,545 | 2,465 | 2,545 | 1,160,000 | 1,272.50 |
| 2002-01-24 | 2,620 | 2,635 | 2,530 | 2,535 | 911,000 | 1,267.50 |
| 2002-01-23 | 2,670 | 2,700 | 2,620 | 2,620 | 891,000 | 1,310 |
| 2002-01-22 | 2,720 | 2,750 | 2,710 | 2,710 | 398,000 | 1,355 |
| 2002-01-21 | 2,785 | 2,835 | 2,750 | 2,770 | 641,000 | 1,385 |
| 2002-01-18 | 2,720 | 2,790 | 2,680 | 2,790 | 829,000 | 1,395 |
| 2002-01-17 | 2,715 | 2,740 | 2,680 | 2,715 | 798,000 | 1,357.50 |
| 2002-01-16 | 2,630 | 2,770 | 2,620 | 2,745 | 732,000 | 1,372.50 |
| 2002-01-15 | 2,655 | 2,690 | 2,645 | 2,670 | 987,000 | 1,335 |
| 2002-01-11 | 2,665 | 2,725 | 2,665 | 2,705 | 1,234,000 | 1,352.50 |
| 2002-01-10 | 2,730 | 2,770 | 2,695 | 2,700 | 889,000 | 1,350 |
| 2002-01-09 | 2,840 | 2,865 | 2,745 | 2,770 | 1,062,000 | 1,385 |
| 2002-01-08 | 2,960 | 2,965 | 2,855 | 2,880 | 895,000 | 1,440 |
| 2002-01-07 | 2,995 | 3,030 | 2,970 | 2,995 | 880,000 | 1,497.50 |
| 2002-01-04 | 2,980 | 2,980 | 2,910 | 2,980 | 295,000 | 1,490 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
