2282 日本ハム(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 | 1,180 | 1,187 | 1,173 | 1,185 | 376,000 | 2,370 |
| 2002-12-27 | 1,170 | 1,186 | 1,166 | 1,180 | 560,000 | 2,360 |
| 2002-12-26 | 1,157 | 1,169 | 1,150 | 1,169 | 325,000 | 2,338 |
| 2002-12-25 | 1,145 | 1,153 | 1,139 | 1,144 | 295,000 | 2,288 |
| 2002-12-24 | 1,124 | 1,150 | 1,122 | 1,144 | 443,000 | 2,288 |
| 2002-12-20 | 1,133 | 1,140 | 1,125 | 1,133 | 417,000 | 2,266 |
| 2002-12-19 | 1,121 | 1,148 | 1,121 | 1,148 | 328,000 | 2,296 |
| 2002-12-18 | 1,142 | 1,149 | 1,121 | 1,126 | 606,000 | 2,252 |
| 2002-12-17 | 1,147 | 1,153 | 1,135 | 1,148 | 446,000 | 2,296 |
| 2002-12-16 | 1,121 | 1,134 | 1,120 | 1,120 | 693,000 | 2,240 |
| 2002-12-13 | 1,174 | 1,174 | 1,128 | 1,137 | 1,101,000 | 2,274 |
| 2002-12-12 | 1,147 | 1,168 | 1,135 | 1,154 | 978,000 | 2,308 |
| 2002-12-11 | 1,165 | 1,175 | 1,080 | 1,129 | 2,252,000 | 2,258 |
| 2002-12-10 | 1,169 | 1,190 | 1,161 | 1,177 | 1,191,000 | 2,354 |
| 2002-12-09 | 1,180 | 1,182 | 1,166 | 1,166 | 736,000 | 2,332 |
| 2002-12-06 | 1,165 | 1,199 | 1,163 | 1,192 | 2,977,000 | 2,384 |
| 2002-12-05 | 1,129 | 1,171 | 1,122 | 1,141 | 2,612,000 | 2,282 |
| 2002-12-04 | 1,134 | 1,134 | 1,106 | 1,119 | 1,004,000 | 2,238 |
| 2002-12-03 | 1,101 | 1,139 | 1,095 | 1,138 | 819,000 | 2,276 |
| 2002-12-02 | 1,097 | 1,106 | 1,080 | 1,088 | 438,000 | 2,176 |
| 2002-11-29 | 1,134 | 1,134 | 1,096 | 1,097 | 885,000 | 2,194 |
| 2002-11-28 | 1,144 | 1,145 | 1,113 | 1,127 | 2,033,000 | 2,254 |
| 2002-11-27 | 1,081 | 1,130 | 1,076 | 1,124 | 2,818,000 | 2,248 |
| 2002-11-26 | 1,071 | 1,085 | 1,067 | 1,073 | 576,000 | 2,146 |
| 2002-11-25 | 1,086 | 1,094 | 1,069 | 1,070 | 721,000 | 2,140 |
| 2002-11-22 | 1,090 | 1,090 | 1,072 | 1,079 | 754,000 | 2,158 |
| 2002-11-21 | 1,075 | 1,094 | 1,065 | 1,076 | 1,112,000 | 2,152 |
| 2002-11-20 | 1,048 | 1,098 | 1,036 | 1,077 | 2,818,000 | 2,154 |
| 2002-11-19 | 969 | 1,048 | 969 | 1,048 | 1,779,000 | 2,096 |
| 2002-11-18 | 975 | 986 | 966 | 968 | 640,000 | 1,936 |
| 2002-11-15 | 971 | 980 | 960 | 960 | 727,000 | 1,920 |
| 2002-11-14 | 998 | 1,009 | 973 | 981 | 927,000 | 1,962 |
| 2002-11-13 | 1,019 | 1,036 | 1,010 | 1,015 | 842,000 | 2,030 |
| 2002-11-12 | 1,030 | 1,047 | 1,003 | 1,019 | 965,000 | 2,038 |
| 2002-11-11 | 1,075 | 1,075 | 1,036 | 1,040 | 675,000 | 2,080 |
| 2002-11-08 | 1,072 | 1,078 | 1,050 | 1,075 | 385,000 | 2,150 |
| 2002-11-07 | 1,073 | 1,073 | 1,045 | 1,052 | 538,000 | 2,104 |
| 2002-11-06 | 1,078 | 1,084 | 1,050 | 1,071 | 1,655,000 | 2,142 |
| 2002-11-05 | 1,067 | 1,122 | 1,054 | 1,112 | 2,179,000 | 2,224 |
| 2002-11-01 | 1,023 | 1,047 | 1,015 | 1,047 | 635,000 | 2,094 |
| 2002-10-31 | 1,066 | 1,075 | 1,028 | 1,030 | 950,000 | 2,060 |
| 2002-10-30 | 1,065 | 1,081 | 1,065 | 1,080 | 606,000 | 2,160 |
| 2002-10-29 | 1,089 | 1,089 | 1,065 | 1,065 | 433,000 | 2,130 |
| 2002-10-28 | 1,080 | 1,090 | 1,064 | 1,084 | 679,000 | 2,168 |
| 2002-10-25 | 1,040 | 1,069 | 1,040 | 1,060 | 373,000 | 2,120 |
| 2002-10-24 | 1,068 | 1,075 | 1,040 | 1,054 | 685,000 | 2,108 |
| 2002-10-23 | 1,074 | 1,077 | 1,053 | 1,069 | 1,262,000 | 2,138 |
| 2002-10-22 | 1,125 | 1,141 | 1,083 | 1,094 | 1,891,000 | 2,188 |
| 2002-10-21 | 1,101 | 1,140 | 1,091 | 1,117 | 2,612,000 | 2,234 |
| 2002-10-18 | 1,110 | 1,111 | 1,082 | 1,100 | 1,365,000 | 2,200 |
| 2002-10-17 | 1,067 | 1,107 | 1,067 | 1,099 | 1,431,000 | 2,198 |
| 2002-10-16 | 1,099 | 1,108 | 1,054 | 1,087 | 3,279,000 | 2,174 |
| 2002-10-15 | 1,049 | 1,096 | 1,048 | 1,092 | 3,451,000 | 2,184 |
| 2002-10-11 | 1,048 | 1,059 | 1,036 | 1,049 | 2,226,000 | 2,098 |
| 2002-10-10 | 1,013 | 1,034 | 1,004 | 1,034 | 1,006,000 | 2,068 |
| 2002-10-09 | 1,010 | 1,014 | 1,001 | 1,010 | 767,000 | 2,020 |
| 2002-10-08 | 985 | 1,009 | 984 | 1,003 | 1,290,000 | 2,006 |
| 2002-10-07 | 990 | 999 | 981 | 985 | 899,000 | 1,970 |
| 2002-10-04 | 1,016 | 1,018 | 990 | 1,008 | 1,257,000 | 2,016 |
| 2002-10-03 | 994 | 1,015 | 981 | 1,010 | 2,688,000 | 2,020 |
| 2002-10-02 | 984 | 1,001 | 975 | 986 | 1,427,000 | 1,972 |
| 2002-10-01 | 970 | 977 | 962 | 974 | 589,000 | 1,948 |
| 2002-09-30 | 982 | 985 | 967 | 975 | 591,000 | 1,950 |
| 2002-09-27 | 983 | 994 | 980 | 985 | 1,131,000 | 1,970 |
| 2002-09-26 | 980 | 988 | 964 | 982 | 1,142,000 | 1,964 |
| 2002-09-25 | 955 | 972 | 945 | 970 | 1,452,000 | 1,940 |
| 2002-09-24 | 909 | 948 | 909 | 945 | 1,236,000 | 1,890 |
| 2002-09-20 | 946 | 955 | 906 | 916 | 2,590,000 | 1,832 |
| 2002-09-19 | 985 | 995 | 948 | 950 | 1,080,000 | 1,900 |
| 2002-09-18 | 966 | 966 | 955 | 965 | 441,000 | 1,930 |
| 2002-09-17 | 953 | 970 | 953 | 961 | 541,000 | 1,922 |
| 2002-09-13 | 941 | 960 | 940 | 952 | 1,169,000 | 1,904 |
| 2002-09-12 | 935 | 976 | 935 | 961 | 1,012,000 | 1,922 |
| 2002-09-11 | 956 | 956 | 939 | 952 | 826,000 | 1,904 |
| 2002-09-10 | 941 | 952 | 932 | 946 | 1,684,000 | 1,892 |
| 2002-09-09 | 982 | 988 | 939 | 940 | 2,447,000 | 1,880 |
| 2002-09-06 | 976 | 985 | 970 | 979 | 1,257,000 | 1,958 |
| 2002-09-05 | 1,010 | 1,015 | 991 | 996 | 1,617,000 | 1,992 |
| 2002-09-04 | 988 | 1,010 | 970 | 990 | 2,567,000 | 1,980 |
| 2002-09-03 | 1,032 | 1,067 | 986 | 1,000 | 7,670,000 | 2,000 |
| 2002-09-02 | 933 | 1,032 | 932 | 1,032 | 3,162,000 | 2,064 |
| 2002-08-30 | 968 | 978 | 910 | 932 | 5,783,000 | 1,864 |
| 2002-08-29 | 973 | 986 | 965 | 982 | 2,286,000 | 1,964 |
| 2002-08-28 | 984 | 984 | 968 | 972 | 3,096,000 | 1,944 |
| 2002-08-27 | 1,007 | 1,030 | 976 | 997 | 6,077,000 | 1,994 |
| 2002-08-26 | 967 | 1,039 | 960 | 1,039 | 5,821,000 | 2,078 |
| 2002-08-23 | 983 | 983 | 965 | 971 | 2,624,000 | 1,942 |
| 2002-08-22 | 985 | 990 | 960 | 977 | 7,865,000 | 1,954 |
| 2002-08-21 | 907 | 969 | 895 | 965 | 12,473,000 | 1,930 |
| 2002-08-20 | 975 | 997 | 926 | 947 | 12,445,000 | 1,894 |
| 2002-08-19 | 900 | 964 | 890 | 963 | 16,501,000 | 1,926 |
| 2002-08-16 | 858 | 870 | 844 | 865 | 9,529,000 | 1,730 |
| 2002-08-15 | 818 | 847 | 815 | 838 | 12,866,000 | 1,676 |
| 2002-08-14 | 807 | 829 | 799 | 808 | 26,565,000 | 1,616 |
| 2002-08-13 | 785 | 808 | 741 | 777 | 41,792,000 | 1,554 |
| 2002-08-12 | 825 | 825 | 825 | 825 | 1,254,000 | 1,650 |
| 2002-08-09 | 993 | 1,003 | 903 | 925 | 26,792,000 | 1,850 |
| 2002-08-08 | 1,053 | 1,053 | 1,053 | 1,053 | 1,684,000 | 2,106 |
| 2002-08-06 | 1,454 | 1,459 | 1,439 | 1,453 | 230,000 | 2,906 |
| 2002-08-05 | 1,423 | 1,458 | 1,423 | 1,449 | 536,000 | 2,898 |
| 2002-08-02 | 1,411 | 1,479 | 1,411 | 1,463 | 425,000 | 2,926 |
| 2002-08-01 | 1,422 | 1,435 | 1,421 | 1,431 | 480,000 | 2,862 |
| 2002-07-31 | 1,400 | 1,450 | 1,391 | 1,450 | 1,830,000 | 2,900 |
| 2002-07-30 | 1,531 | 1,544 | 1,497 | 1,501 | 401,000 | 3,002 |
| 2002-07-29 | 1,508 | 1,546 | 1,495 | 1,526 | 648,000 | 3,052 |
| 2002-07-26 | 1,485 | 1,510 | 1,485 | 1,488 | 447,000 | 2,976 |
| 2002-07-25 | 1,481 | 1,505 | 1,481 | 1,482 | 241,000 | 2,964 |
| 2002-07-24 | 1,480 | 1,497 | 1,464 | 1,466 | 433,000 | 2,932 |
| 2002-07-23 | 1,480 | 1,524 | 1,475 | 1,509 | 575,000 | 3,018 |
| 2002-07-22 | 1,458 | 1,490 | 1,457 | 1,480 | 534,000 | 2,960 |
| 2002-07-19 | 1,495 | 1,495 | 1,472 | 1,478 | 209,000 | 2,956 |
| 2002-07-18 | 1,477 | 1,485 | 1,474 | 1,480 | 735,000 | 2,960 |
| 2002-07-17 | 1,495 | 1,495 | 1,476 | 1,483 | 526,000 | 2,966 |
| 2002-07-16 | 1,495 | 1,495 | 1,461 | 1,480 | 482,000 | 2,960 |
| 2002-07-15 | 1,490 | 1,496 | 1,488 | 1,488 | 275,000 | 2,976 |
| 2002-07-12 | 1,511 | 1,514 | 1,496 | 1,505 | 512,000 | 3,010 |
| 2002-07-11 | 1,526 | 1,530 | 1,512 | 1,520 | 177,000 | 3,040 |
| 2002-07-10 | 1,541 | 1,542 | 1,527 | 1,530 | 392,000 | 3,060 |
| 2002-07-09 | 1,513 | 1,549 | 1,513 | 1,549 | 437,000 | 3,098 |
| 2002-07-08 | 1,545 | 1,545 | 1,523 | 1,532 | 339,000 | 3,064 |
| 2002-07-05 | 1,544 | 1,550 | 1,515 | 1,524 | 380,000 | 3,048 |
| 2002-07-04 | 1,547 | 1,547 | 1,512 | 1,514 | 470,000 | 3,028 |
| 2002-07-03 | 1,507 | 1,549 | 1,503 | 1,547 | 538,000 | 3,094 |
| 2002-07-02 | 1,500 | 1,529 | 1,483 | 1,511 | 429,000 | 3,022 |
| 2002-07-01 | 1,472 | 1,503 | 1,472 | 1,494 | 302,000 | 2,988 |
| 2002-06-28 | 1,473 | 1,508 | 1,468 | 1,502 | 520,000 | 3,004 |
| 2002-06-27 | 1,461 | 1,480 | 1,425 | 1,461 | 648,000 | 2,922 |
| 2002-06-26 | 1,490 | 1,506 | 1,480 | 1,481 | 439,000 | 2,962 |
| 2002-06-25 | 1,475 | 1,506 | 1,470 | 1,506 | 461,000 | 3,012 |
| 2002-06-24 | 1,483 | 1,484 | 1,454 | 1,476 | 437,000 | 2,952 |
| 2002-06-21 | 1,473 | 1,497 | 1,464 | 1,490 | 386,000 | 2,980 |
| 2002-06-20 | 1,456 | 1,473 | 1,452 | 1,473 | 354,000 | 2,946 |
| 2002-06-19 | 1,475 | 1,480 | 1,459 | 1,460 | 399,000 | 2,920 |
| 2002-06-18 | 1,490 | 1,492 | 1,455 | 1,468 | 803,000 | 2,936 |
| 2002-06-17 | 1,479 | 1,494 | 1,473 | 1,480 | 557,000 | 2,960 |
| 2002-06-14 | 1,486 | 1,493 | 1,473 | 1,474 | 1,022,000 | 2,948 |
| 2002-06-13 | 1,480 | 1,483 | 1,472 | 1,483 | 276,000 | 2,966 |
| 2002-06-12 | 1,480 | 1,482 | 1,460 | 1,465 | 415,000 | 2,930 |
| 2002-06-11 | 1,459 | 1,485 | 1,448 | 1,481 | 365,000 | 2,962 |
| 2002-06-10 | 1,419 | 1,469 | 1,418 | 1,446 | 402,000 | 2,892 |
| 2002-06-07 | 1,394 | 1,430 | 1,390 | 1,418 | 173,000 | 2,836 |
| 2002-06-06 | 1,444 | 1,444 | 1,405 | 1,407 | 342,000 | 2,814 |
| 2002-06-05 | 1,431 | 1,453 | 1,425 | 1,443 | 285,000 | 2,886 |
| 2002-06-04 | 1,431 | 1,432 | 1,403 | 1,423 | 208,000 | 2,846 |
| 2002-06-03 | 1,440 | 1,440 | 1,390 | 1,411 | 398,000 | 2,822 |
| 2002-05-31 | 1,441 | 1,468 | 1,419 | 1,440 | 179,000 | 2,880 |
| 2002-05-30 | 1,465 | 1,469 | 1,423 | 1,452 | 272,000 | 2,904 |
| 2002-05-29 | 1,444 | 1,466 | 1,443 | 1,465 | 234,000 | 2,930 |
| 2002-05-28 | 1,433 | 1,449 | 1,430 | 1,437 | 267,000 | 2,874 |
| 2002-05-27 | 1,432 | 1,455 | 1,432 | 1,450 | 216,000 | 2,900 |
| 2002-05-24 | 1,455 | 1,455 | 1,400 | 1,419 | 367,000 | 2,838 |
| 2002-05-23 | 1,433 | 1,455 | 1,433 | 1,442 | 296,000 | 2,884 |
| 2002-05-22 | 1,430 | 1,454 | 1,427 | 1,453 | 368,000 | 2,906 |
| 2002-05-21 | 1,445 | 1,445 | 1,430 | 1,440 | 255,000 | 2,880 |
| 2002-05-20 | 1,413 | 1,448 | 1,407 | 1,445 | 452,000 | 2,890 |
| 2002-05-17 | 1,400 | 1,408 | 1,395 | 1,395 | 484,000 | 2,790 |
| 2002-05-16 | 1,410 | 1,410 | 1,390 | 1,391 | 273,000 | 2,782 |
| 2002-05-15 | 1,395 | 1,410 | 1,384 | 1,390 | 445,000 | 2,780 |
| 2002-05-14 | 1,399 | 1,399 | 1,375 | 1,390 | 240,000 | 2,780 |
| 2002-05-13 | 1,389 | 1,418 | 1,375 | 1,400 | 673,000 | 2,800 |
| 2002-05-10 | 1,384 | 1,385 | 1,371 | 1,373 | 697,000 | 2,746 |
| 2002-05-09 | 1,347 | 1,380 | 1,347 | 1,367 | 680,000 | 2,734 |
| 2002-05-08 | 1,340 | 1,350 | 1,331 | 1,346 | 544,000 | 2,692 |
| 2002-05-07 | 1,320 | 1,340 | 1,318 | 1,340 | 345,000 | 2,680 |
| 2002-05-02 | 1,323 | 1,340 | 1,313 | 1,340 | 442,000 | 2,680 |
| 2002-05-01 | 1,305 | 1,305 | 1,290 | 1,291 | 298,000 | 2,582 |
| 2002-04-30 | 1,305 | 1,340 | 1,291 | 1,292 | 350,000 | 2,584 |
| 2002-04-26 | 1,335 | 1,335 | 1,284 | 1,285 | 324,000 | 2,570 |
| 2002-04-25 | 1,330 | 1,335 | 1,305 | 1,334 | 282,000 | 2,668 |
| 2002-04-24 | 1,321 | 1,344 | 1,320 | 1,325 | 310,000 | 2,650 |
| 2002-04-23 | 1,314 | 1,328 | 1,311 | 1,320 | 244,000 | 2,640 |
| 2002-04-22 | 1,289 | 1,310 | 1,289 | 1,308 | 307,000 | 2,616 |
| 2002-04-19 | 1,325 | 1,327 | 1,296 | 1,300 | 398,000 | 2,600 |
| 2002-04-18 | 1,315 | 1,330 | 1,300 | 1,328 | 305,000 | 2,656 |
| 2002-04-17 | 1,315 | 1,315 | 1,297 | 1,302 | 286,000 | 2,604 |
| 2002-04-16 | 1,310 | 1,313 | 1,289 | 1,300 | 363,000 | 2,600 |
| 2002-04-15 | 1,318 | 1,318 | 1,291 | 1,310 | 185,000 | 2,620 |
| 2002-04-12 | 1,311 | 1,324 | 1,311 | 1,318 | 380,000 | 2,636 |
| 2002-04-11 | 1,340 | 1,343 | 1,322 | 1,322 | 425,000 | 2,644 |
| 2002-04-10 | 1,330 | 1,330 | 1,315 | 1,326 | 454,000 | 2,652 |
| 2002-04-09 | 1,333 | 1,340 | 1,313 | 1,332 | 462,000 | 2,664 |
| 2002-04-08 | 1,324 | 1,326 | 1,310 | 1,313 | 523,000 | 2,626 |
| 2002-04-05 | 1,310 | 1,319 | 1,280 | 1,304 | 588,000 | 2,608 |
| 2002-04-04 | 1,320 | 1,356 | 1,315 | 1,330 | 442,000 | 2,660 |
| 2002-04-03 | 1,298 | 1,330 | 1,280 | 1,329 | 395,000 | 2,658 |
| 2002-04-02 | 1,275 | 1,289 | 1,275 | 1,281 | 191,000 | 2,562 |
| 2002-04-01 | 1,275 | 1,290 | 1,270 | 1,280 | 378,000 | 2,560 |
| 2002-03-29 | 1,300 | 1,309 | 1,285 | 1,285 | 470,000 | 2,570 |
| 2002-03-28 | 1,280 | 1,290 | 1,264 | 1,290 | 576,000 | 2,580 |
| 2002-03-27 | 1,239 | 1,276 | 1,239 | 1,262 | 405,000 | 2,524 |
| 2002-03-26 | 1,241 | 1,265 | 1,241 | 1,252 | 463,000 | 2,504 |
| 2002-03-25 | 1,246 | 1,272 | 1,245 | 1,272 | 973,000 | 2,544 |
| 2002-03-22 | 1,239 | 1,240 | 1,225 | 1,240 | 563,000 | 2,480 |
| 2002-03-20 | 1,225 | 1,241 | 1,216 | 1,223 | 935,000 | 2,446 |
| 2002-03-19 | 1,193 | 1,215 | 1,190 | 1,212 | 654,000 | 2,424 |
| 2002-03-18 | 1,190 | 1,190 | 1,175 | 1,186 | 250,000 | 2,372 |
| 2002-03-15 | 1,171 | 1,176 | 1,169 | 1,170 | 331,000 | 2,340 |
| 2002-03-14 | 1,170 | 1,190 | 1,164 | 1,167 | 618,000 | 2,334 |
| 2002-03-13 | 1,171 | 1,185 | 1,167 | 1,177 | 732,000 | 2,354 |
| 2002-03-12 | 1,195 | 1,196 | 1,173 | 1,176 | 869,000 | 2,352 |
| 2002-03-11 | 1,200 | 1,210 | 1,183 | 1,193 | 573,000 | 2,386 |
| 2002-03-08 | 1,222 | 1,260 | 1,180 | 1,180 | 1,425,000 | 2,360 |
| 2002-03-07 | 1,270 | 1,290 | 1,250 | 1,275 | 951,000 | 2,550 |
| 2002-03-06 | 1,205 | 1,253 | 1,205 | 1,250 | 535,000 | 2,500 |
| 2002-03-05 | 1,191 | 1,224 | 1,178 | 1,205 | 667,000 | 2,410 |
| 2002-03-04 | 1,167 | 1,198 | 1,167 | 1,188 | 636,000 | 2,376 |
| 2002-03-01 | 1,166 | 1,176 | 1,160 | 1,167 | 578,000 | 2,334 |
| 2002-02-28 | 1,180 | 1,188 | 1,160 | 1,160 | 600,000 | 2,320 |
| 2002-02-27 | 1,180 | 1,185 | 1,168 | 1,170 | 585,000 | 2,340 |
| 2002-02-26 | 1,195 | 1,203 | 1,175 | 1,181 | 593,000 | 2,362 |
| 2002-02-25 | 1,221 | 1,225 | 1,166 | 1,175 | 884,000 | 2,350 |
| 2002-02-22 | 1,243 | 1,243 | 1,216 | 1,220 | 503,000 | 2,440 |
| 2002-02-21 | 1,246 | 1,246 | 1,229 | 1,238 | 340,000 | 2,476 |
| 2002-02-20 | 1,238 | 1,245 | 1,226 | 1,230 | 164,000 | 2,460 |
| 2002-02-19 | 1,252 | 1,252 | 1,226 | 1,239 | 237,000 | 2,478 |
| 2002-02-18 | 1,250 | 1,263 | 1,245 | 1,252 | 439,000 | 2,504 |
| 2002-02-15 | 1,259 | 1,269 | 1,252 | 1,261 | 546,000 | 2,522 |
| 2002-02-14 | 1,290 | 1,305 | 1,257 | 1,259 | 482,000 | 2,518 |
| 2002-02-13 | 1,309 | 1,328 | 1,286 | 1,286 | 680,000 | 2,572 |
| 2002-02-12 | 1,282 | 1,321 | 1,250 | 1,280 | 636,000 | 2,560 |
| 2002-02-08 | 1,297 | 1,326 | 1,270 | 1,282 | 796,000 | 2,564 |
| 2002-02-07 | 1,236 | 1,290 | 1,223 | 1,290 | 431,000 | 2,580 |
| 2002-02-06 | 1,213 | 1,220 | 1,204 | 1,216 | 285,000 | 2,432 |
| 2002-02-05 | 1,210 | 1,221 | 1,203 | 1,213 | 277,000 | 2,426 |
| 2002-02-04 | 1,242 | 1,245 | 1,234 | 1,239 | 207,000 | 2,478 |
| 2002-02-01 | 1,242 | 1,243 | 1,227 | 1,243 | 231,000 | 2,486 |
| 2002-01-31 | 1,235 | 1,250 | 1,232 | 1,243 | 483,000 | 2,486 |
| 2002-01-30 | 1,226 | 1,238 | 1,211 | 1,238 | 407,000 | 2,476 |
| 2002-01-29 | 1,214 | 1,225 | 1,210 | 1,217 | 287,000 | 2,434 |
| 2002-01-28 | 1,202 | 1,220 | 1,202 | 1,214 | 448,000 | 2,428 |
| 2002-01-25 | 1,220 | 1,222 | 1,205 | 1,208 | 470,000 | 2,416 |
| 2002-01-24 | 1,214 | 1,231 | 1,213 | 1,224 | 316,000 | 2,448 |
| 2002-01-23 | 1,214 | 1,228 | 1,210 | 1,210 | 456,000 | 2,420 |
| 2002-01-22 | 1,245 | 1,245 | 1,214 | 1,214 | 285,000 | 2,428 |
| 2002-01-21 | 1,225 | 1,250 | 1,220 | 1,246 | 510,000 | 2,492 |
| 2002-01-18 | 1,219 | 1,230 | 1,214 | 1,225 | 294,000 | 2,450 |
| 2002-01-17 | 1,217 | 1,227 | 1,214 | 1,217 | 276,000 | 2,434 |
| 2002-01-16 | 1,240 | 1,240 | 1,214 | 1,217 | 144,000 | 2,434 |
| 2002-01-15 | 1,215 | 1,222 | 1,211 | 1,222 | 147,000 | 2,444 |
| 2002-01-11 | 1,228 | 1,236 | 1,218 | 1,225 | 377,000 | 2,450 |
| 2002-01-10 | 1,252 | 1,253 | 1,213 | 1,228 | 388,000 | 2,456 |
| 2002-01-09 | 1,276 | 1,276 | 1,256 | 1,256 | 188,000 | 2,512 |
| 2002-01-08 | 1,290 | 1,290 | 1,252 | 1,256 | 410,000 | 2,512 |
| 2002-01-07 | 1,313 | 1,320 | 1,275 | 1,280 | 508,000 | 2,560 |
| 2002-01-04 | 1,390 | 1,390 | 1,353 | 1,353 | 110,000 | 2,706 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株