2267 (株)ヤクルト本社 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 | 1,366 | 1,366 | 1,351 | 1,352 | 77,000 | 676 |
| 2002-12-27 | 1,329 | 1,370 | 1,329 | 1,370 | 344,000 | 685 |
| 2002-12-26 | 1,301 | 1,331 | 1,301 | 1,321 | 143,000 | 660.50 |
| 2002-12-25 | 1,322 | 1,339 | 1,300 | 1,300 | 628,000 | 650 |
| 2002-12-24 | 1,330 | 1,350 | 1,301 | 1,342 | 718,000 | 671 |
| 2002-12-20 | 1,301 | 1,318 | 1,294 | 1,294 | 408,000 | 647 |
| 2002-12-19 | 1,280 | 1,300 | 1,280 | 1,296 | 286,000 | 648 |
| 2002-12-18 | 1,340 | 1,340 | 1,295 | 1,297 | 449,000 | 648.50 |
| 2002-12-17 | 1,333 | 1,348 | 1,333 | 1,339 | 483,000 | 669.50 |
| 2002-12-16 | 1,340 | 1,347 | 1,325 | 1,332 | 488,000 | 666 |
| 2002-12-13 | 1,351 | 1,371 | 1,351 | 1,361 | 505,000 | 680.50 |
| 2002-12-12 | 1,373 | 1,375 | 1,359 | 1,370 | 166,000 | 685 |
| 2002-12-11 | 1,370 | 1,374 | 1,359 | 1,373 | 272,000 | 686.50 |
| 2002-12-10 | 1,360 | 1,380 | 1,351 | 1,375 | 397,000 | 687.50 |
| 2002-12-09 | 1,360 | 1,365 | 1,351 | 1,351 | 121,000 | 675.50 |
| 2002-12-06 | 1,378 | 1,385 | 1,351 | 1,366 | 245,000 | 683 |
| 2002-12-05 | 1,415 | 1,415 | 1,375 | 1,396 | 366,000 | 698 |
| 2002-12-04 | 1,364 | 1,410 | 1,355 | 1,400 | 585,000 | 700 |
| 2002-12-03 | 1,360 | 1,361 | 1,340 | 1,361 | 446,000 | 680.50 |
| 2002-12-02 | 1,376 | 1,377 | 1,350 | 1,353 | 511,000 | 676.50 |
| 2002-11-29 | 1,390 | 1,395 | 1,373 | 1,375 | 487,000 | 687.50 |
| 2002-11-28 | 1,403 | 1,403 | 1,389 | 1,391 | 381,000 | 695.50 |
| 2002-11-27 | 1,400 | 1,416 | 1,397 | 1,401 | 306,000 | 700.50 |
| 2002-11-26 | 1,417 | 1,425 | 1,401 | 1,402 | 214,000 | 701 |
| 2002-11-25 | 1,406 | 1,430 | 1,403 | 1,423 | 420,000 | 711.50 |
| 2002-11-22 | 1,400 | 1,415 | 1,392 | 1,415 | 407,000 | 707.50 |
| 2002-11-21 | 1,406 | 1,420 | 1,398 | 1,403 | 385,000 | 701.50 |
| 2002-11-20 | 1,450 | 1,450 | 1,410 | 1,420 | 486,000 | 710 |
| 2002-11-19 | 1,451 | 1,459 | 1,433 | 1,450 | 467,000 | 725 |
| 2002-11-18 | 1,488 | 1,488 | 1,437 | 1,455 | 268,000 | 727.50 |
| 2002-11-15 | 1,478 | 1,494 | 1,462 | 1,489 | 378,000 | 744.50 |
| 2002-11-14 | 1,494 | 1,494 | 1,470 | 1,480 | 200,000 | 740 |
| 2002-11-13 | 1,484 | 1,500 | 1,473 | 1,497 | 329,000 | 748.50 |
| 2002-11-12 | 1,461 | 1,485 | 1,450 | 1,483 | 167,000 | 741.50 |
| 2002-11-11 | 1,464 | 1,485 | 1,461 | 1,461 | 260,000 | 730.50 |
| 2002-11-08 | 1,461 | 1,467 | 1,442 | 1,467 | 433,000 | 733.50 |
| 2002-11-07 | 1,485 | 1,500 | 1,476 | 1,477 | 384,000 | 738.50 |
| 2002-11-06 | 1,500 | 1,506 | 1,490 | 1,505 | 376,000 | 752.50 |
| 2002-11-05 | 1,498 | 1,512 | 1,483 | 1,512 | 1,017,000 | 756 |
| 2002-11-01 | 1,480 | 1,499 | 1,469 | 1,496 | 374,000 | 748 |
| 2002-10-31 | 1,487 | 1,489 | 1,477 | 1,489 | 383,000 | 744.50 |
| 2002-10-30 | 1,480 | 1,488 | 1,467 | 1,486 | 402,000 | 743 |
| 2002-10-29 | 1,451 | 1,484 | 1,437 | 1,475 | 329,000 | 737.50 |
| 2002-10-28 | 1,450 | 1,464 | 1,432 | 1,450 | 236,000 | 725 |
| 2002-10-25 | 1,430 | 1,450 | 1,430 | 1,449 | 371,000 | 724.50 |
| 2002-10-24 | 1,449 | 1,449 | 1,430 | 1,432 | 243,000 | 716 |
| 2002-10-23 | 1,450 | 1,462 | 1,437 | 1,454 | 413,000 | 727 |
| 2002-10-22 | 1,490 | 1,493 | 1,455 | 1,465 | 375,000 | 732.50 |
| 2002-10-21 | 1,489 | 1,505 | 1,483 | 1,490 | 892,000 | 745 |
| 2002-10-18 | 1,441 | 1,490 | 1,441 | 1,488 | 1,390,000 | 744 |
| 2002-10-17 | 1,400 | 1,434 | 1,385 | 1,433 | 754,000 | 716.50 |
| 2002-10-16 | 1,390 | 1,410 | 1,387 | 1,400 | 931,000 | 700 |
| 2002-10-15 | 1,314 | 1,380 | 1,314 | 1,380 | 621,000 | 690 |
| 2002-10-11 | 1,311 | 1,311 | 1,290 | 1,300 | 125,000 | 650 |
| 2002-10-10 | 1,314 | 1,314 | 1,288 | 1,307 | 325,000 | 653.50 |
| 2002-10-09 | 1,300 | 1,305 | 1,283 | 1,304 | 201,000 | 652 |
| 2002-10-08 | 1,271 | 1,284 | 1,260 | 1,280 | 528,000 | 640 |
| 2002-10-07 | 1,325 | 1,328 | 1,290 | 1,293 | 231,000 | 646.50 |
| 2002-10-04 | 1,315 | 1,345 | 1,315 | 1,345 | 148,000 | 672.50 |
| 2002-10-03 | 1,349 | 1,356 | 1,326 | 1,343 | 206,000 | 671.50 |
| 2002-10-02 | 1,358 | 1,358 | 1,334 | 1,350 | 180,000 | 675 |
| 2002-10-01 | 1,316 | 1,364 | 1,315 | 1,364 | 372,000 | 682 |
| 2002-09-30 | 1,350 | 1,359 | 1,316 | 1,317 | 417,000 | 658.50 |
| 2002-09-27 | 1,351 | 1,367 | 1,350 | 1,365 | 291,000 | 682.50 |
| 2002-09-26 | 1,348 | 1,365 | 1,347 | 1,359 | 221,000 | 679.50 |
| 2002-09-25 | 1,343 | 1,349 | 1,323 | 1,348 | 152,000 | 674 |
| 2002-09-24 | 1,350 | 1,354 | 1,342 | 1,350 | 354,000 | 675 |
| 2002-09-20 | 1,353 | 1,367 | 1,340 | 1,349 | 296,000 | 674.50 |
| 2002-09-19 | 1,360 | 1,370 | 1,317 | 1,317 | 522,000 | 658.50 |
| 2002-09-18 | 1,360 | 1,366 | 1,352 | 1,360 | 229,000 | 680 |
| 2002-09-17 | 1,340 | 1,375 | 1,340 | 1,359 | 373,000 | 679.50 |
| 2002-09-13 | 1,298 | 1,339 | 1,288 | 1,329 | 687,000 | 664.50 |
| 2002-09-12 | 1,281 | 1,292 | 1,270 | 1,275 | 138,000 | 637.50 |
| 2002-09-11 | 1,250 | 1,287 | 1,245 | 1,271 | 387,000 | 635.50 |
| 2002-09-10 | 1,235 | 1,249 | 1,233 | 1,248 | 206,000 | 624 |
| 2002-09-09 | 1,255 | 1,260 | 1,231 | 1,234 | 345,000 | 617 |
| 2002-09-06 | 1,250 | 1,262 | 1,249 | 1,255 | 397,000 | 627.50 |
| 2002-09-05 | 1,252 | 1,283 | 1,250 | 1,269 | 872,000 | 634.50 |
| 2002-09-04 | 1,209 | 1,233 | 1,193 | 1,232 | 440,000 | 616 |
| 2002-09-03 | 1,219 | 1,219 | 1,200 | 1,200 | 249,000 | 600 |
| 2002-09-02 | 1,211 | 1,228 | 1,205 | 1,219 | 193,000 | 609.50 |
| 2002-08-30 | 1,210 | 1,242 | 1,210 | 1,231 | 475,000 | 615.50 |
| 2002-08-29 | 1,215 | 1,215 | 1,190 | 1,190 | 315,000 | 595 |
| 2002-08-28 | 1,240 | 1,242 | 1,225 | 1,229 | 254,000 | 614.50 |
| 2002-08-27 | 1,212 | 1,245 | 1,212 | 1,238 | 412,000 | 619 |
| 2002-08-26 | 1,205 | 1,210 | 1,192 | 1,209 | 220,000 | 604.50 |
| 2002-08-23 | 1,202 | 1,210 | 1,190 | 1,190 | 195,000 | 595 |
| 2002-08-22 | 1,190 | 1,205 | 1,179 | 1,199 | 264,000 | 599.50 |
| 2002-08-21 | 1,188 | 1,197 | 1,182 | 1,185 | 140,000 | 592.50 |
| 2002-08-20 | 1,215 | 1,215 | 1,188 | 1,200 | 140,000 | 600 |
| 2002-08-19 | 1,200 | 1,205 | 1,178 | 1,188 | 149,000 | 594 |
| 2002-08-16 | 1,215 | 1,220 | 1,209 | 1,220 | 133,000 | 610 |
| 2002-08-15 | 1,229 | 1,230 | 1,207 | 1,214 | 307,000 | 607 |
| 2002-08-14 | 1,218 | 1,236 | 1,210 | 1,229 | 429,000 | 614.50 |
| 2002-08-13 | 1,174 | 1,225 | 1,173 | 1,198 | 779,000 | 599 |
| 2002-08-12 | 1,161 | 1,195 | 1,130 | 1,167 | 2,065,000 | 583.50 |
| 2002-08-09 | 1,300 | 1,306 | 1,289 | 1,301 | 283,000 | 650.50 |
| 2002-08-08 | 1,294 | 1,303 | 1,284 | 1,284 | 114,000 | 642 |
| 2002-08-07 | 1,283 | 1,308 | 1,274 | 1,284 | 171,000 | 642 |
| 2002-08-06 | 1,290 | 1,290 | 1,252 | 1,268 | 221,000 | 634 |
| 2002-08-05 | 1,268 | 1,295 | 1,267 | 1,294 | 145,000 | 647 |
| 2002-08-02 | 1,285 | 1,293 | 1,275 | 1,288 | 148,000 | 644 |
| 2002-08-01 | 1,280 | 1,293 | 1,271 | 1,285 | 198,000 | 642.50 |
| 2002-07-31 | 1,299 | 1,299 | 1,270 | 1,289 | 176,000 | 644.50 |
| 2002-07-30 | 1,311 | 1,317 | 1,286 | 1,288 | 204,000 | 644 |
| 2002-07-29 | 1,320 | 1,324 | 1,281 | 1,323 | 263,000 | 661.50 |
| 2002-07-26 | 1,290 | 1,305 | 1,289 | 1,300 | 145,000 | 650 |
| 2002-07-25 | 1,320 | 1,320 | 1,290 | 1,290 | 106,000 | 645 |
| 2002-07-24 | 1,310 | 1,315 | 1,290 | 1,290 | 167,000 | 645 |
| 2002-07-23 | 1,308 | 1,318 | 1,291 | 1,308 | 141,000 | 654 |
| 2002-07-22 | 1,306 | 1,333 | 1,306 | 1,321 | 169,000 | 660.50 |
| 2002-07-19 | 1,323 | 1,323 | 1,302 | 1,316 | 112,000 | 658 |
| 2002-07-18 | 1,320 | 1,325 | 1,310 | 1,322 | 201,000 | 661 |
| 2002-07-17 | 1,300 | 1,310 | 1,290 | 1,300 | 294,000 | 650 |
| 2002-07-16 | 1,300 | 1,319 | 1,297 | 1,310 | 653,000 | 655 |
| 2002-07-15 | 1,341 | 1,341 | 1,307 | 1,314 | 975,000 | 657 |
| 2002-07-12 | 1,356 | 1,374 | 1,346 | 1,366 | 221,000 | 683 |
| 2002-07-11 | 1,399 | 1,399 | 1,353 | 1,356 | 212,000 | 678 |
| 2002-07-10 | 1,380 | 1,400 | 1,380 | 1,382 | 161,000 | 691 |
| 2002-07-09 | 1,372 | 1,400 | 1,372 | 1,400 | 417,000 | 700 |
| 2002-07-08 | 1,401 | 1,409 | 1,373 | 1,374 | 204,000 | 687 |
| 2002-07-05 | 1,400 | 1,424 | 1,398 | 1,403 | 268,000 | 701.50 |
| 2002-07-04 | 1,400 | 1,406 | 1,390 | 1,398 | 154,000 | 699 |
| 2002-07-03 | 1,385 | 1,410 | 1,380 | 1,400 | 272,000 | 700 |
| 2002-07-02 | 1,397 | 1,397 | 1,370 | 1,391 | 216,000 | 695.50 |
| 2002-07-01 | 1,371 | 1,399 | 1,370 | 1,386 | 512,000 | 693 |
| 2002-06-28 | 1,350 | 1,369 | 1,343 | 1,367 | 779,000 | 683.50 |
| 2002-06-27 | 1,358 | 1,358 | 1,343 | 1,345 | 183,000 | 672.50 |
| 2002-06-26 | 1,350 | 1,362 | 1,345 | 1,359 | 383,000 | 679.50 |
| 2002-06-25 | 1,373 | 1,378 | 1,345 | 1,347 | 260,000 | 673.50 |
| 2002-06-24 | 1,380 | 1,384 | 1,364 | 1,373 | 222,000 | 686.50 |
| 2002-06-21 | 1,361 | 1,390 | 1,361 | 1,388 | 204,000 | 694 |
| 2002-06-20 | 1,376 | 1,380 | 1,365 | 1,380 | 348,000 | 690 |
| 2002-06-19 | 1,380 | 1,396 | 1,374 | 1,380 | 412,000 | 690 |
| 2002-06-18 | 1,417 | 1,420 | 1,385 | 1,390 | 387,000 | 695 |
| 2002-06-17 | 1,436 | 1,446 | 1,416 | 1,416 | 398,000 | 708 |
| 2002-06-14 | 1,447 | 1,450 | 1,435 | 1,440 | 766,000 | 720 |
| 2002-06-13 | 1,440 | 1,445 | 1,427 | 1,427 | 245,000 | 713.50 |
| 2002-06-12 | 1,425 | 1,436 | 1,416 | 1,429 | 246,000 | 714.50 |
| 2002-06-11 | 1,445 | 1,454 | 1,434 | 1,445 | 228,000 | 722.50 |
| 2002-06-10 | 1,450 | 1,450 | 1,418 | 1,425 | 343,000 | 712.50 |
| 2002-06-07 | 1,450 | 1,454 | 1,443 | 1,448 | 252,000 | 724 |
| 2002-06-06 | 1,450 | 1,461 | 1,447 | 1,450 | 452,000 | 725 |
| 2002-06-05 | 1,429 | 1,458 | 1,424 | 1,447 | 318,000 | 723.50 |
| 2002-06-04 | 1,447 | 1,460 | 1,443 | 1,447 | 608,000 | 723.50 |
| 2002-06-03 | 1,429 | 1,440 | 1,416 | 1,438 | 378,000 | 719 |
| 2002-05-31 | 1,419 | 1,449 | 1,412 | 1,412 | 483,000 | 706 |
| 2002-05-30 | 1,416 | 1,423 | 1,410 | 1,418 | 317,000 | 709 |
| 2002-05-29 | 1,400 | 1,418 | 1,397 | 1,400 | 261,000 | 700 |
| 2002-05-28 | 1,411 | 1,420 | 1,411 | 1,416 | 270,000 | 708 |
| 2002-05-27 | 1,400 | 1,435 | 1,396 | 1,426 | 726,000 | 713 |
| 2002-05-24 | 1,370 | 1,395 | 1,370 | 1,395 | 304,000 | 697.50 |
| 2002-05-23 | 1,364 | 1,378 | 1,360 | 1,368 | 192,000 | 684 |
| 2002-05-22 | 1,380 | 1,395 | 1,369 | 1,374 | 261,000 | 687 |
| 2002-05-21 | 1,379 | 1,383 | 1,370 | 1,375 | 102,000 | 687.50 |
| 2002-05-20 | 1,397 | 1,397 | 1,378 | 1,385 | 121,000 | 692.50 |
| 2002-05-17 | 1,390 | 1,395 | 1,375 | 1,380 | 125,000 | 690 |
| 2002-05-16 | 1,377 | 1,398 | 1,357 | 1,398 | 222,000 | 699 |
| 2002-05-15 | 1,380 | 1,385 | 1,365 | 1,366 | 380,000 | 683 |
| 2002-05-14 | 1,395 | 1,395 | 1,375 | 1,377 | 357,000 | 688.50 |
| 2002-05-13 | 1,358 | 1,400 | 1,350 | 1,393 | 727,000 | 696.50 |
| 2002-05-10 | 1,347 | 1,359 | 1,345 | 1,359 | 594,000 | 679.50 |
| 2002-05-09 | 1,340 | 1,343 | 1,312 | 1,327 | 249,000 | 663.50 |
| 2002-05-08 | 1,368 | 1,370 | 1,290 | 1,336 | 386,000 | 668 |
| 2002-05-07 | 1,349 | 1,375 | 1,341 | 1,373 | 653,000 | 686.50 |
| 2002-05-02 | 1,319 | 1,345 | 1,312 | 1,334 | 394,000 | 667 |
| 2002-05-01 | 1,295 | 1,310 | 1,294 | 1,307 | 270,000 | 653.50 |
| 2002-04-30 | 1,300 | 1,311 | 1,296 | 1,299 | 196,000 | 649.50 |
| 2002-04-26 | 1,295 | 1,302 | 1,283 | 1,292 | 328,000 | 646 |
| 2002-04-25 | 1,303 | 1,318 | 1,298 | 1,300 | 572,000 | 650 |
| 2002-04-24 | 1,300 | 1,310 | 1,295 | 1,295 | 148,000 | 647.50 |
| 2002-04-23 | 1,300 | 1,310 | 1,293 | 1,301 | 264,000 | 650.50 |
| 2002-04-22 | 1,310 | 1,310 | 1,295 | 1,304 | 254,000 | 652 |
| 2002-04-19 | 1,298 | 1,320 | 1,292 | 1,304 | 366,000 | 652 |
| 2002-04-18 | 1,250 | 1,288 | 1,250 | 1,288 | 299,000 | 644 |
| 2002-04-17 | 1,265 | 1,265 | 1,245 | 1,250 | 160,000 | 625 |
| 2002-04-16 | 1,244 | 1,264 | 1,243 | 1,247 | 304,000 | 623.50 |
| 2002-04-15 | 1,272 | 1,278 | 1,250 | 1,260 | 297,000 | 630 |
| 2002-04-12 | 1,287 | 1,299 | 1,280 | 1,280 | 114,000 | 640 |
| 2002-04-11 | 1,310 | 1,320 | 1,300 | 1,312 | 161,000 | 656 |
| 2002-04-10 | 1,300 | 1,322 | 1,299 | 1,315 | 252,000 | 657.50 |
| 2002-04-09 | 1,272 | 1,292 | 1,272 | 1,287 | 460,000 | 643.50 |
| 2002-04-08 | 1,290 | 1,290 | 1,266 | 1,272 | 660,000 | 636 |
| 2002-04-05 | 1,315 | 1,315 | 1,298 | 1,301 | 289,000 | 650.50 |
| 2002-04-04 | 1,306 | 1,319 | 1,306 | 1,311 | 353,000 | 655.50 |
| 2002-04-03 | 1,292 | 1,312 | 1,284 | 1,307 | 263,000 | 653.50 |
| 2002-04-02 | 1,290 | 1,299 | 1,289 | 1,289 | 293,000 | 644.50 |
| 2002-04-01 | 1,296 | 1,300 | 1,281 | 1,288 | 123,000 | 644 |
| 2002-03-29 | 1,305 | 1,310 | 1,293 | 1,295 | 252,000 | 647.50 |
| 2002-03-28 | 1,300 | 1,310 | 1,285 | 1,295 | 209,000 | 647.50 |
| 2002-03-27 | 1,315 | 1,320 | 1,309 | 1,316 | 535,000 | 658 |
| 2002-03-26 | 1,290 | 1,333 | 1,290 | 1,328 | 702,000 | 664 |
| 2002-03-25 | 1,254 | 1,294 | 1,250 | 1,286 | 501,000 | 643 |
| 2002-03-22 | 1,205 | 1,238 | 1,199 | 1,223 | 457,000 | 611.50 |
| 2002-03-20 | 1,228 | 1,228 | 1,196 | 1,203 | 213,000 | 601.50 |
| 2002-03-19 | 1,228 | 1,228 | 1,218 | 1,228 | 177,000 | 614 |
| 2002-03-18 | 1,220 | 1,236 | 1,218 | 1,219 | 284,000 | 609.50 |
| 2002-03-15 | 1,200 | 1,212 | 1,199 | 1,202 | 367,000 | 601 |
| 2002-03-14 | 1,200 | 1,216 | 1,192 | 1,213 | 281,000 | 606.50 |
| 2002-03-13 | 1,180 | 1,198 | 1,180 | 1,192 | 378,000 | 596 |
| 2002-03-12 | 1,200 | 1,203 | 1,168 | 1,168 | 447,000 | 584 |
| 2002-03-11 | 1,198 | 1,212 | 1,190 | 1,207 | 322,000 | 603.50 |
| 2002-03-08 | 1,200 | 1,220 | 1,170 | 1,200 | 1,096,000 | 600 |
| 2002-03-07 | 1,158 | 1,196 | 1,158 | 1,195 | 394,000 | 597.50 |
| 2002-03-06 | 1,133 | 1,159 | 1,125 | 1,159 | 384,000 | 579.50 |
| 2002-03-05 | 1,138 | 1,138 | 1,101 | 1,119 | 224,000 | 559.50 |
| 2002-03-04 | 1,125 | 1,150 | 1,125 | 1,140 | 409,000 | 570 |
| 2002-03-01 | 1,101 | 1,138 | 1,101 | 1,129 | 281,000 | 564.50 |
| 2002-02-28 | 1,120 | 1,125 | 1,098 | 1,098 | 414,000 | 549 |
| 2002-02-27 | 1,090 | 1,120 | 1,088 | 1,120 | 190,000 | 560 |
| 2002-02-26 | 1,099 | 1,099 | 1,070 | 1,071 | 170,000 | 535.50 |
| 2002-02-25 | 1,120 | 1,124 | 1,095 | 1,100 | 173,000 | 550 |
| 2002-02-22 | 1,122 | 1,124 | 1,110 | 1,118 | 295,000 | 559 |
| 2002-02-21 | 1,093 | 1,100 | 1,068 | 1,100 | 656,000 | 550 |
| 2002-02-20 | 1,100 | 1,104 | 1,090 | 1,093 | 221,000 | 546.50 |
| 2002-02-19 | 1,110 | 1,110 | 1,070 | 1,082 | 334,000 | 541 |
| 2002-02-18 | 1,101 | 1,105 | 1,085 | 1,089 | 379,000 | 544.50 |
| 2002-02-15 | 1,112 | 1,134 | 1,112 | 1,132 | 297,000 | 566 |
| 2002-02-14 | 1,128 | 1,146 | 1,109 | 1,132 | 379,000 | 566 |
| 2002-02-13 | 1,120 | 1,120 | 1,094 | 1,100 | 427,000 | 550 |
| 2002-02-12 | 1,102 | 1,132 | 1,102 | 1,128 | 361,000 | 564 |
| 2002-02-08 | 1,090 | 1,108 | 1,073 | 1,093 | 501,000 | 546.50 |
| 2002-02-07 | 1,111 | 1,113 | 1,071 | 1,088 | 407,000 | 544 |
| 2002-02-06 | 1,116 | 1,124 | 1,110 | 1,120 | 426,000 | 560 |
| 2002-02-05 | 1,155 | 1,155 | 1,117 | 1,124 | 349,000 | 562 |
| 2002-02-04 | 1,131 | 1,153 | 1,131 | 1,148 | 426,000 | 574 |
| 2002-02-01 | 1,140 | 1,140 | 1,121 | 1,124 | 540,000 | 562 |
| 2002-01-31 | 1,093 | 1,120 | 1,093 | 1,120 | 689,000 | 560 |
| 2002-01-30 | 1,095 | 1,098 | 1,086 | 1,093 | 497,000 | 546.50 |
| 2002-01-29 | 1,098 | 1,110 | 1,090 | 1,092 | 517,000 | 546 |
| 2002-01-28 | 1,047 | 1,080 | 1,043 | 1,080 | 419,000 | 540 |
| 2002-01-25 | 1,047 | 1,050 | 1,038 | 1,047 | 579,000 | 523.50 |
| 2002-01-24 | 1,045 | 1,049 | 1,035 | 1,049 | 245,000 | 524.50 |
| 2002-01-23 | 1,044 | 1,049 | 1,025 | 1,048 | 320,000 | 524 |
| 2002-01-22 | 1,044 | 1,061 | 1,042 | 1,055 | 537,000 | 527.50 |
| 2002-01-21 | 1,045 | 1,045 | 1,027 | 1,039 | 891,000 | 519.50 |
| 2002-01-18 | 990 | 1,005 | 985 | 1,005 | 724,000 | 502.50 |
| 2002-01-17 | 932 | 967 | 931 | 960 | 212,000 | 480 |
| 2002-01-16 | 950 | 950 | 910 | 941 | 397,000 | 470.50 |
| 2002-01-15 | 927 | 960 | 920 | 960 | 198,000 | 480 |
| 2002-01-11 | 938 | 940 | 928 | 928 | 270,000 | 464 |
| 2002-01-10 | 940 | 941 | 936 | 937 | 147,000 | 468.50 |
| 2002-01-09 | 950 | 952 | 935 | 940 | 177,000 | 470 |
| 2002-01-08 | 970 | 973 | 945 | 963 | 177,000 | 481.50 |
| 2002-01-07 | 995 | 995 | 963 | 980 | 122,000 | 490 |
| 2002-01-04 | 990 | 990 | 980 | 986 | 71,000 | 493 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株