2593 (株)伊藤園 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 | 3,980 | 4,020 | 3,980 | 4,020 | 20,600 | 1,546.15 |
| 2002-12-27 | 4,020 | 4,020 | 3,980 | 4,010 | 67,400 | 1,542.31 |
| 2002-12-26 | 3,950 | 4,000 | 3,950 | 3,980 | 60,100 | 1,530.77 |
| 2002-12-25 | 4,000 | 4,040 | 3,970 | 3,980 | 87,800 | 1,530.77 |
| 2002-12-24 | 4,000 | 4,060 | 3,970 | 3,990 | 65,200 | 1,534.62 |
| 2002-12-20 | 4,000 | 4,080 | 4,000 | 4,050 | 102,600 | 1,557.69 |
| 2002-12-19 | 3,910 | 4,040 | 3,910 | 4,000 | 192,500 | 1,538.46 |
| 2002-12-18 | 3,870 | 3,970 | 3,870 | 3,940 | 154,900 | 1,515.38 |
| 2002-12-17 | 3,780 | 3,900 | 3,780 | 3,900 | 96,100 | 1,500 |
| 2002-12-16 | 3,730 | 3,810 | 3,730 | 3,760 | 92,900 | 1,446.15 |
| 2002-12-13 | 3,800 | 3,800 | 3,700 | 3,750 | 105,500 | 1,442.31 |
| 2002-12-12 | 3,910 | 3,910 | 3,780 | 3,800 | 97,100 | 1,461.54 |
| 2002-12-11 | 3,930 | 3,930 | 3,860 | 3,910 | 73,500 | 1,503.85 |
| 2002-12-10 | 3,860 | 3,920 | 3,860 | 3,880 | 96,500 | 1,492.31 |
| 2002-12-09 | 3,790 | 3,920 | 3,720 | 3,910 | 100,500 | 1,503.85 |
| 2002-12-06 | 3,760 | 3,800 | 3,720 | 3,760 | 128,800 | 1,446.15 |
| 2002-12-05 | 3,680 | 3,710 | 3,600 | 3,710 | 85,900 | 1,426.92 |
| 2002-12-04 | 3,600 | 3,710 | 3,570 | 3,680 | 69,700 | 1,415.38 |
| 2002-12-03 | 3,670 | 3,670 | 3,590 | 3,620 | 84,400 | 1,392.31 |
| 2002-12-02 | 3,710 | 3,760 | 3,680 | 3,720 | 56,800 | 1,430.77 |
| 2002-11-29 | 3,750 | 3,850 | 3,750 | 3,810 | 69,200 | 1,465.38 |
| 2002-11-28 | 3,740 | 3,800 | 3,690 | 3,760 | 127,500 | 1,446.15 |
| 2002-11-27 | 3,550 | 3,680 | 3,500 | 3,660 | 83,800 | 1,407.69 |
| 2002-11-26 | 3,780 | 3,780 | 3,620 | 3,650 | 64,400 | 1,403.85 |
| 2002-11-25 | 3,630 | 3,720 | 3,570 | 3,690 | 88,300 | 1,419.23 |
| 2002-11-22 | 3,540 | 3,590 | 3,490 | 3,580 | 81,200 | 1,376.92 |
| 2002-11-21 | 3,410 | 3,550 | 3,410 | 3,490 | 83,100 | 1,342.31 |
| 2002-11-20 | 3,360 | 3,500 | 3,360 | 3,400 | 123,800 | 1,307.69 |
| 2002-11-19 | 3,520 | 3,540 | 3,380 | 3,410 | 142,100 | 1,311.54 |
| 2002-11-18 | 3,560 | 3,620 | 3,530 | 3,550 | 75,500 | 1,365.38 |
| 2002-11-15 | 3,670 | 3,730 | 3,570 | 3,620 | 108,300 | 1,392.31 |
| 2002-11-14 | 3,860 | 3,870 | 3,680 | 3,700 | 76,200 | 1,423.08 |
| 2002-11-13 | 3,770 | 3,850 | 3,750 | 3,850 | 134,700 | 1,480.77 |
| 2002-11-12 | 3,720 | 3,720 | 3,600 | 3,680 | 117,000 | 1,415.38 |
| 2002-11-11 | 3,800 | 3,820 | 3,750 | 3,750 | 59,100 | 1,442.31 |
| 2002-11-08 | 3,930 | 3,940 | 3,850 | 3,900 | 62,600 | 1,500 |
| 2002-11-07 | 3,920 | 3,960 | 3,900 | 3,960 | 76,700 | 1,523.08 |
| 2002-11-06 | 3,890 | 3,930 | 3,850 | 3,900 | 103,700 | 1,500 |
| 2002-11-05 | 3,820 | 3,900 | 3,780 | 3,840 | 144,700 | 1,476.92 |
| 2002-11-01 | 3,860 | 3,900 | 3,820 | 3,820 | 105,500 | 1,469.23 |
| 2002-10-31 | 4,000 | 4,030 | 3,900 | 3,900 | 74,300 | 1,500 |
| 2002-10-30 | 4,000 | 4,000 | 3,940 | 3,950 | 129,200 | 1,519.23 |
| 2002-10-29 | 4,000 | 4,040 | 4,000 | 4,010 | 96,200 | 1,542.31 |
| 2002-10-28 | 4,180 | 4,190 | 3,960 | 4,050 | 189,700 | 1,557.69 |
| 2002-10-25 | 4,190 | 4,250 | 4,150 | 4,200 | 101,100 | 1,615.38 |
| 2002-10-24 | 4,200 | 4,260 | 4,180 | 4,210 | 124,800 | 1,619.23 |
| 2002-10-23 | 4,250 | 4,360 | 4,240 | 4,270 | 88,200 | 1,642.31 |
| 2002-10-22 | 4,380 | 4,380 | 4,290 | 4,310 | 72,500 | 1,657.69 |
| 2002-10-21 | 4,410 | 4,470 | 4,410 | 4,430 | 45,900 | 1,703.85 |
| 2002-10-18 | 4,460 | 4,490 | 4,380 | 4,420 | 64,900 | 1,700 |
| 2002-10-17 | 4,470 | 4,510 | 4,460 | 4,480 | 54,000 | 1,723.08 |
| 2002-10-16 | 4,500 | 4,510 | 4,420 | 4,450 | 76,700 | 1,711.54 |
| 2002-10-15 | 4,500 | 4,510 | 4,450 | 4,490 | 94,500 | 1,726.92 |
| 2002-10-11 | 4,490 | 4,490 | 4,380 | 4,460 | 79,400 | 1,715.38 |
| 2002-10-10 | 4,410 | 4,450 | 4,290 | 4,430 | 98,300 | 1,703.85 |
| 2002-10-09 | 4,390 | 4,500 | 4,390 | 4,460 | 116,800 | 1,715.38 |
| 2002-10-08 | 4,460 | 4,520 | 4,440 | 4,460 | 113,900 | 1,715.38 |
| 2002-10-07 | 4,370 | 4,390 | 4,360 | 4,380 | 54,800 | 1,684.62 |
| 2002-10-04 | 4,360 | 4,430 | 4,350 | 4,430 | 72,100 | 1,703.85 |
| 2002-10-03 | 4,430 | 4,520 | 4,430 | 4,460 | 136,800 | 1,715.38 |
| 2002-10-02 | 4,410 | 4,470 | 4,380 | 4,390 | 159,000 | 1,688.46 |
| 2002-10-01 | 4,240 | 4,360 | 4,240 | 4,260 | 76,300 | 1,638.46 |
| 2002-09-30 | 4,330 | 4,370 | 4,250 | 4,340 | 79,000 | 1,669.23 |
| 2002-09-27 | 4,370 | 4,430 | 4,350 | 4,430 | 76,700 | 1,703.85 |
| 2002-09-26 | 4,240 | 4,300 | 4,190 | 4,220 | 78,600 | 1,623.08 |
| 2002-09-25 | 4,330 | 4,330 | 4,190 | 4,240 | 68,100 | 1,630.77 |
| 2002-09-24 | 4,360 | 4,360 | 4,270 | 4,330 | 48,800 | 1,665.38 |
| 2002-09-20 | 4,340 | 4,440 | 4,340 | 4,360 | 62,900 | 1,676.92 |
| 2002-09-19 | 4,350 | 4,400 | 4,330 | 4,330 | 64,200 | 1,665.38 |
| 2002-09-18 | 4,350 | 4,350 | 4,280 | 4,340 | 63,700 | 1,669.23 |
| 2002-09-17 | 4,380 | 4,400 | 4,280 | 4,300 | 96,800 | 1,653.85 |
| 2002-09-13 | 4,250 | 4,350 | 4,170 | 4,280 | 185,600 | 1,646.15 |
| 2002-09-12 | 4,250 | 4,250 | 4,200 | 4,220 | 107,500 | 1,623.08 |
| 2002-09-11 | 4,270 | 4,310 | 4,220 | 4,250 | 55,100 | 1,634.62 |
| 2002-09-10 | 4,260 | 4,280 | 4,200 | 4,230 | 58,000 | 1,626.92 |
| 2002-09-09 | 4,230 | 4,280 | 4,220 | 4,220 | 37,300 | 1,623.08 |
| 2002-09-06 | 4,210 | 4,220 | 4,160 | 4,180 | 59,700 | 1,607.69 |
| 2002-09-05 | 4,210 | 4,300 | 4,210 | 4,250 | 83,700 | 1,634.62 |
| 2002-09-04 | 4,170 | 4,240 | 4,170 | 4,240 | 96,600 | 1,630.77 |
| 2002-09-03 | 4,330 | 4,340 | 4,220 | 4,220 | 35,100 | 1,623.08 |
| 2002-09-02 | 4,340 | 4,390 | 4,310 | 4,360 | 29,300 | 1,676.92 |
| 2002-08-30 | 4,390 | 4,420 | 4,310 | 4,330 | 46,700 | 1,665.38 |
| 2002-08-29 | 4,490 | 4,490 | 4,340 | 4,390 | 56,100 | 1,688.46 |
| 2002-08-28 | 4,430 | 4,460 | 4,380 | 4,440 | 56,000 | 1,707.69 |
| 2002-08-27 | 4,490 | 4,500 | 4,460 | 4,460 | 43,900 | 1,715.38 |
| 2002-08-26 | 4,500 | 4,590 | 4,500 | 4,540 | 63,800 | 1,746.15 |
| 2002-08-23 | 4,550 | 4,570 | 4,500 | 4,500 | 71,200 | 1,730.77 |
| 2002-08-22 | 4,600 | 4,600 | 4,520 | 4,550 | 46,100 | 1,750 |
| 2002-08-21 | 4,520 | 4,600 | 4,520 | 4,600 | 82,200 | 1,769.23 |
| 2002-08-20 | 4,630 | 4,630 | 4,530 | 4,580 | 119,400 | 1,761.54 |
| 2002-08-19 | 4,660 | 4,660 | 4,600 | 4,600 | 75,300 | 1,769.23 |
| 2002-08-16 | 4,640 | 4,670 | 4,630 | 4,670 | 47,900 | 1,796.15 |
| 2002-08-15 | 4,620 | 4,670 | 4,620 | 4,640 | 104,300 | 1,784.62 |
| 2002-08-14 | 4,600 | 4,690 | 4,590 | 4,670 | 207,300 | 1,796.15 |
| 2002-08-13 | 4,550 | 4,610 | 4,550 | 4,590 | 90,100 | 1,765.38 |
| 2002-08-12 | 4,600 | 4,640 | 4,570 | 4,580 | 124,000 | 1,761.54 |
| 2002-08-09 | 4,500 | 4,620 | 4,500 | 4,620 | 110,300 | 1,776.92 |
| 2002-08-08 | 4,460 | 4,520 | 4,460 | 4,480 | 51,400 | 1,723.08 |
| 2002-08-07 | 4,480 | 4,500 | 4,450 | 4,450 | 105,100 | 1,711.54 |
| 2002-08-06 | 4,490 | 4,510 | 4,450 | 4,480 | 108,900 | 1,723.08 |
| 2002-08-05 | 4,450 | 4,530 | 4,450 | 4,520 | 39,400 | 1,738.46 |
| 2002-08-02 | 4,470 | 4,540 | 4,470 | 4,480 | 94,200 | 1,723.08 |
| 2002-08-01 | 4,460 | 4,510 | 4,460 | 4,490 | 102,000 | 1,726.92 |
| 2002-07-31 | 4,460 | 4,520 | 4,440 | 4,460 | 96,100 | 1,715.38 |
| 2002-07-30 | 4,480 | 4,500 | 4,400 | 4,480 | 81,300 | 1,723.08 |
| 2002-07-29 | 4,290 | 4,500 | 4,290 | 4,500 | 128,300 | 1,730.77 |
| 2002-07-26 | 4,290 | 4,400 | 4,290 | 4,290 | 111,300 | 1,650 |
| 2002-07-25 | 4,340 | 4,390 | 4,260 | 4,290 | 56,700 | 1,650 |
| 2002-07-24 | 4,380 | 4,400 | 4,230 | 4,240 | 104,600 | 1,630.77 |
| 2002-07-23 | 4,380 | 4,430 | 4,330 | 4,380 | 45,400 | 1,684.62 |
| 2002-07-22 | 4,340 | 4,420 | 4,330 | 4,380 | 59,900 | 1,684.62 |
| 2002-07-19 | 4,390 | 4,440 | 4,360 | 4,390 | 63,000 | 1,688.46 |
| 2002-07-18 | 4,390 | 4,410 | 4,350 | 4,380 | 113,400 | 1,684.62 |
| 2002-07-17 | 4,380 | 4,410 | 4,360 | 4,380 | 73,300 | 1,684.62 |
| 2002-07-16 | 4,320 | 4,370 | 4,320 | 4,350 | 74,200 | 1,673.08 |
| 2002-07-15 | 4,430 | 4,440 | 4,380 | 4,380 | 45,600 | 1,684.62 |
| 2002-07-12 | 4,510 | 4,510 | 4,460 | 4,480 | 60,600 | 1,723.08 |
| 2002-07-11 | 4,450 | 4,510 | 4,360 | 4,430 | 96,300 | 1,703.85 |
| 2002-07-10 | 4,480 | 4,540 | 4,450 | 4,460 | 97,600 | 1,715.38 |
| 2002-07-09 | 4,450 | 4,470 | 4,350 | 4,460 | 89,600 | 1,715.38 |
| 2002-07-08 | 4,520 | 4,520 | 4,400 | 4,400 | 63,200 | 1,692.31 |
| 2002-07-05 | 4,410 | 4,470 | 4,410 | 4,470 | 41,600 | 1,719.23 |
| 2002-07-04 | 4,450 | 4,490 | 4,380 | 4,450 | 51,200 | 1,711.54 |
| 2002-07-03 | 4,430 | 4,490 | 4,390 | 4,490 | 80,300 | 1,726.92 |
| 2002-07-02 | 4,410 | 4,420 | 4,350 | 4,380 | 72,400 | 1,684.62 |
| 2002-07-01 | 4,620 | 4,630 | 4,410 | 4,480 | 100,800 | 1,723.08 |
| 2002-06-28 | 4,430 | 4,540 | 4,380 | 4,540 | 263,500 | 1,746.15 |
| 2002-06-27 | 4,250 | 4,340 | 4,240 | 4,280 | 95,500 | 1,646.15 |
| 2002-06-26 | 4,300 | 4,330 | 4,250 | 4,260 | 61,500 | 1,638.46 |
| 2002-06-25 | 4,310 | 4,380 | 4,280 | 4,350 | 99,900 | 1,673.08 |
| 2002-06-24 | 4,150 | 4,250 | 4,120 | 4,210 | 104,600 | 1,619.23 |
| 2002-06-21 | 4,280 | 4,280 | 4,230 | 4,240 | 98,800 | 1,630.77 |
| 2002-06-20 | 4,300 | 4,330 | 4,180 | 4,260 | 107,300 | 1,638.46 |
| 2002-06-19 | 4,390 | 4,390 | 4,250 | 4,300 | 168,200 | 1,653.85 |
| 2002-06-18 | 4,300 | 4,360 | 4,250 | 4,340 | 71,500 | 1,669.23 |
| 2002-06-17 | 4,330 | 4,350 | 4,200 | 4,250 | 74,000 | 1,634.62 |
| 2002-06-14 | 4,360 | 4,400 | 4,330 | 4,360 | 198,500 | 1,676.92 |
| 2002-06-13 | 4,450 | 4,460 | 4,270 | 4,310 | 210,000 | 1,657.69 |
| 2002-06-12 | 4,590 | 4,590 | 4,420 | 4,460 | 176,400 | 1,715.38 |
| 2002-06-11 | 4,730 | 4,770 | 4,580 | 4,630 | 149,400 | 1,780.77 |
| 2002-06-10 | 4,590 | 4,690 | 4,580 | 4,680 | 77,400 | 1,800 |
| 2002-06-07 | 4,600 | 4,600 | 4,530 | 4,580 | 104,700 | 1,761.54 |
| 2002-06-06 | 4,730 | 4,760 | 4,600 | 4,610 | 92,600 | 1,773.08 |
| 2002-06-05 | 4,790 | 4,790 | 4,720 | 4,730 | 80,500 | 1,819.23 |
| 2002-06-04 | 4,770 | 4,870 | 4,710 | 4,800 | 221,000 | 1,846.15 |
| 2002-06-03 | 4,830 | 4,860 | 4,700 | 4,780 | 218,100 | 1,838.46 |
| 2002-05-31 | 4,840 | 4,850 | 4,800 | 4,820 | 175,700 | 1,853.85 |
| 2002-05-30 | 4,850 | 4,910 | 4,760 | 4,830 | 235,900 | 1,857.69 |
| 2002-05-29 | 4,900 | 5,000 | 4,810 | 4,860 | 938,600 | 1,869.23 |
| 2002-05-28 | 4,840 | 4,910 | 4,790 | 4,890 | 826,100 | 1,880.77 |
| 2002-05-27 | 4,780 | 4,870 | 4,760 | 4,760 | 575,600 | 1,830.77 |
| 2002-05-24 | 4,600 | 4,730 | 4,580 | 4,730 | 953,600 | 1,819.23 |
| 2002-05-23 | 4,390 | 4,580 | 4,370 | 4,500 | 700,800 | 1,730.77 |
| 2002-05-22 | 4,360 | 4,400 | 4,350 | 4,360 | 161,600 | 1,676.92 |
| 2002-05-21 | 4,340 | 4,370 | 4,330 | 4,340 | 117,600 | 1,669.23 |
| 2002-05-20 | 4,360 | 4,360 | 4,310 | 4,340 | 127,400 | 1,669.23 |
| 2002-05-17 | 4,290 | 4,320 | 4,270 | 4,280 | 181,800 | 1,646.15 |
| 2002-05-16 | 4,220 | 4,270 | 4,220 | 4,240 | 134,600 | 1,630.77 |
| 2002-05-15 | 4,200 | 4,250 | 4,190 | 4,210 | 160,100 | 1,619.23 |
| 2002-05-14 | 4,250 | 4,260 | 4,180 | 4,210 | 109,000 | 1,619.23 |
| 2002-05-13 | 4,290 | 4,290 | 4,200 | 4,240 | 116,200 | 1,630.77 |
| 2002-05-10 | 4,350 | 4,360 | 4,290 | 4,340 | 120,800 | 1,669.23 |
| 2002-05-09 | 4,330 | 4,400 | 4,330 | 4,350 | 300,200 | 1,673.08 |
| 2002-05-08 | 4,170 | 4,300 | 4,160 | 4,300 | 233,600 | 1,653.85 |
| 2002-05-07 | 4,190 | 4,190 | 4,120 | 4,170 | 164,000 | 1,603.85 |
| 2002-05-02 | 4,270 | 4,270 | 4,160 | 4,230 | 284,300 | 1,626.92 |
| 2002-05-01 | 4,330 | 4,350 | 4,280 | 4,280 | 94,800 | 1,646.15 |
| 2002-04-30 | 4,380 | 4,390 | 4,320 | 4,320 | 51,400 | 1,661.54 |
| 2002-04-26 | 4,390 | 4,400 | 4,310 | 4,380 | 146,000 | 1,684.62 |
| 2002-04-25 | 4,450 | 4,450 | 4,390 | 4,390 | 121,200 | 1,688.46 |
| 2002-04-24 | 4,480 | 4,490 | 4,450 | 4,450 | 132,200 | 1,711.54 |
| 2002-04-23 | 4,520 | 4,530 | 4,500 | 4,520 | 180,800 | 1,738.46 |
| 2002-04-22 | 4,570 | 4,580 | 4,490 | 4,520 | 185,700 | 1,738.46 |
| 2002-04-19 | 4,580 | 4,580 | 4,530 | 4,550 | 79,800 | 1,750 |
| 2002-04-18 | 4,600 | 4,640 | 4,530 | 4,580 | 125,500 | 1,761.54 |
| 2002-04-17 | 4,520 | 4,600 | 4,520 | 4,600 | 113,100 | 1,769.23 |
| 2002-04-16 | 4,480 | 4,510 | 4,460 | 4,510 | 84,300 | 1,734.62 |
| 2002-04-15 | 4,500 | 4,510 | 4,450 | 4,470 | 93,400 | 1,719.23 |
| 2002-04-12 | 4,460 | 4,510 | 4,430 | 4,500 | 214,000 | 1,730.77 |
| 2002-04-11 | 4,520 | 4,560 | 4,450 | 4,460 | 215,900 | 1,715.38 |
| 2002-04-10 | 4,560 | 4,570 | 4,500 | 4,510 | 251,200 | 1,734.62 |
| 2002-04-09 | 4,540 | 4,600 | 4,500 | 4,540 | 261,100 | 1,746.15 |
| 2002-04-08 | 4,570 | 4,600 | 4,460 | 4,490 | 338,900 | 1,726.92 |
| 2002-04-05 | 4,610 | 4,620 | 4,500 | 4,520 | 208,300 | 1,738.46 |
| 2002-04-04 | 4,600 | 4,610 | 4,550 | 4,560 | 166,500 | 1,753.85 |
| 2002-04-03 | 4,600 | 4,640 | 4,580 | 4,590 | 100,800 | 1,765.38 |
| 2002-04-02 | 4,690 | 4,690 | 4,570 | 4,610 | 135,900 | 1,773.08 |
| 2002-04-01 | 4,650 | 4,710 | 4,650 | 4,680 | 83,700 | 1,800 |
| 2002-03-29 | 4,720 | 4,730 | 4,650 | 4,650 | 60,400 | 1,788.46 |
| 2002-03-28 | 4,650 | 4,720 | 4,650 | 4,670 | 46,600 | 1,796.15 |
| 2002-03-27 | 4,650 | 4,670 | 4,600 | 4,640 | 95,000 | 1,784.62 |
| 2002-03-26 | 4,600 | 4,690 | 4,600 | 4,640 | 90,500 | 1,784.62 |
| 2002-03-25 | 4,780 | 4,780 | 4,610 | 4,620 | 93,000 | 1,776.92 |
| 2002-03-22 | 4,790 | 4,820 | 4,670 | 4,690 | 123,700 | 1,803.85 |
| 2002-03-20 | 4,700 | 4,770 | 4,630 | 4,740 | 228,400 | 1,823.08 |
| 2002-03-19 | 4,610 | 4,670 | 4,590 | 4,650 | 161,700 | 1,788.46 |
| 2002-03-18 | 4,670 | 4,690 | 4,570 | 4,600 | 314,400 | 1,769.23 |
| 2002-03-15 | 4,670 | 4,700 | 4,580 | 4,610 | 178,000 | 1,773.08 |
| 2002-03-14 | 4,670 | 4,670 | 4,570 | 4,620 | 181,600 | 1,776.92 |
| 2002-03-13 | 4,970 | 4,980 | 4,770 | 4,770 | 115,500 | 1,834.62 |
| 2002-03-12 | 5,040 | 5,060 | 4,970 | 4,970 | 122,800 | 1,911.54 |
| 2002-03-11 | 5,050 | 5,090 | 4,960 | 4,970 | 161,200 | 1,911.54 |
| 2002-03-08 | 4,800 | 4,980 | 4,800 | 4,910 | 267,400 | 1,888.46 |
| 2002-03-07 | 4,690 | 4,830 | 4,640 | 4,750 | 156,600 | 1,826.92 |
| 2002-03-06 | 4,630 | 4,650 | 4,570 | 4,620 | 121,800 | 1,776.92 |
| 2002-03-05 | 4,700 | 4,700 | 4,570 | 4,580 | 142,200 | 1,761.54 |
| 2002-03-04 | 4,570 | 4,700 | 4,570 | 4,600 | 206,600 | 1,769.23 |
| 2002-03-01 | 4,540 | 4,550 | 4,490 | 4,490 | 138,200 | 1,726.92 |
| 2002-02-28 | 4,650 | 4,650 | 4,480 | 4,490 | 199,000 | 1,726.92 |
| 2002-02-27 | 4,500 | 4,580 | 4,450 | 4,570 | 120,000 | 1,757.69 |
| 2002-02-26 | 4,600 | 4,620 | 4,400 | 4,450 | 192,900 | 1,711.54 |
| 2002-02-25 | 4,720 | 4,720 | 4,620 | 4,640 | 146,300 | 1,784.62 |
| 2002-02-22 | 4,610 | 4,650 | 4,550 | 4,620 | 133,600 | 1,776.92 |
| 2002-02-21 | 4,550 | 4,650 | 4,550 | 4,610 | 105,100 | 1,773.08 |
| 2002-02-20 | 4,600 | 4,600 | 4,470 | 4,480 | 72,000 | 1,723.08 |
| 2002-02-19 | 4,580 | 4,600 | 4,500 | 4,580 | 47,300 | 1,761.54 |
| 2002-02-18 | 4,650 | 4,660 | 4,510 | 4,530 | 81,700 | 1,742.31 |
| 2002-02-15 | 4,760 | 4,760 | 4,620 | 4,710 | 64,800 | 1,811.54 |
| 2002-02-14 | 4,800 | 4,850 | 4,760 | 4,810 | 53,300 | 1,850 |
| 2002-02-13 | 4,790 | 4,820 | 4,750 | 4,790 | 45,700 | 1,842.31 |
| 2002-02-12 | 4,830 | 4,870 | 4,750 | 4,820 | 92,100 | 1,853.85 |
| 2002-02-08 | 4,790 | 4,820 | 4,750 | 4,800 | 140,700 | 1,846.15 |
| 2002-02-07 | 4,630 | 4,760 | 4,610 | 4,720 | 88,600 | 1,815.38 |
| 2002-02-06 | 4,480 | 4,650 | 4,450 | 4,540 | 46,500 | 1,746.15 |
| 2002-02-05 | 4,550 | 4,560 | 4,450 | 4,530 | 83,100 | 1,742.31 |
| 2002-02-04 | 4,700 | 4,720 | 4,600 | 4,640 | 34,900 | 1,784.62 |
| 2002-02-01 | 4,890 | 4,890 | 4,630 | 4,750 | 35,200 | 1,826.92 |
| 2002-01-31 | 4,890 | 4,890 | 4,800 | 4,820 | 39,000 | 1,853.85 |
| 2002-01-30 | 4,810 | 4,850 | 4,760 | 4,810 | 58,200 | 1,850 |
| 2002-01-29 | 4,910 | 5,000 | 4,880 | 4,890 | 53,600 | 1,880.77 |
| 2002-01-28 | 4,980 | 5,060 | 4,950 | 5,060 | 95,400 | 1,946.15 |
| 2002-01-25 | 4,990 | 4,990 | 4,810 | 4,930 | 65,400 | 1,896.15 |
| 2002-01-24 | 5,090 | 5,090 | 4,940 | 4,960 | 63,100 | 1,907.69 |
| 2002-01-23 | 5,120 | 5,170 | 5,020 | 5,100 | 122,400 | 1,961.54 |
| 2002-01-22 | 5,000 | 5,050 | 4,940 | 4,970 | 70,700 | 1,911.54 |
| 2002-01-21 | 4,900 | 5,000 | 4,890 | 4,990 | 70,700 | 1,919.23 |
| 2002-01-18 | 4,940 | 4,960 | 4,810 | 4,860 | 113,000 | 1,869.23 |
| 2002-01-17 | 4,960 | 5,100 | 4,950 | 4,970 | 74,400 | 1,911.54 |
| 2002-01-16 | 4,930 | 5,020 | 4,930 | 4,960 | 57,400 | 1,907.69 |
| 2002-01-15 | 4,960 | 4,980 | 4,890 | 4,930 | 106,600 | 1,896.15 |
| 2002-01-11 | 5,140 | 5,160 | 5,100 | 5,110 | 73,300 | 1,965.38 |
| 2002-01-10 | 5,200 | 5,250 | 5,150 | 5,150 | 53,000 | 1,980.77 |
| 2002-01-09 | 5,300 | 5,320 | 5,200 | 5,240 | 90,700 | 2,015.38 |
| 2002-01-08 | 5,400 | 5,470 | 5,300 | 5,350 | 68,900 | 2,057.69 |
| 2002-01-07 | 5,660 | 5,660 | 5,450 | 5,590 | 37,700 | 2,150 |
| 2002-01-04 | 5,650 | 5,650 | 5,490 | 5,560 | 14,400 | 2,138.46 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
