2802 味の素(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 | 1,225 | 1,239 | 1,221 | 1,239 | 510,000 | 1,239 |
| 2002-12-27 | 1,235 | 1,240 | 1,229 | 1,239 | 1,118,000 | 1,239 |
| 2002-12-26 | 1,241 | 1,245 | 1,234 | 1,241 | 951,000 | 1,241 |
| 2002-12-25 | 1,240 | 1,242 | 1,237 | 1,242 | 1,637,000 | 1,242 |
| 2002-12-24 | 1,259 | 1,260 | 1,241 | 1,242 | 1,497,000 | 1,242 |
| 2002-12-20 | 1,260 | 1,265 | 1,246 | 1,262 | 1,644,000 | 1,262 |
| 2002-12-19 | 1,245 | 1,250 | 1,240 | 1,240 | 1,347,000 | 1,240 |
| 2002-12-18 | 1,255 | 1,256 | 1,242 | 1,245 | 1,649,000 | 1,245 |
| 2002-12-17 | 1,261 | 1,263 | 1,253 | 1,256 | 1,449,000 | 1,256 |
| 2002-12-16 | 1,260 | 1,263 | 1,255 | 1,257 | 1,914,000 | 1,257 |
| 2002-12-13 | 1,233 | 1,247 | 1,232 | 1,244 | 3,325,000 | 1,244 |
| 2002-12-12 | 1,250 | 1,265 | 1,243 | 1,253 | 1,760,000 | 1,253 |
| 2002-12-11 | 1,249 | 1,252 | 1,240 | 1,240 | 1,695,000 | 1,240 |
| 2002-12-10 | 1,216 | 1,242 | 1,216 | 1,240 | 2,009,000 | 1,240 |
| 2002-12-09 | 1,217 | 1,221 | 1,210 | 1,213 | 1,792,000 | 1,213 |
| 2002-12-06 | 1,214 | 1,218 | 1,206 | 1,215 | 1,437,000 | 1,215 |
| 2002-12-05 | 1,227 | 1,232 | 1,213 | 1,213 | 2,464,000 | 1,213 |
| 2002-12-04 | 1,245 | 1,245 | 1,227 | 1,231 | 1,251,000 | 1,231 |
| 2002-12-03 | 1,228 | 1,245 | 1,223 | 1,245 | 1,664,000 | 1,245 |
| 2002-12-02 | 1,233 | 1,236 | 1,220 | 1,220 | 1,594,000 | 1,220 |
| 2002-11-29 | 1,235 | 1,247 | 1,226 | 1,226 | 1,493,000 | 1,226 |
| 2002-11-28 | 1,243 | 1,253 | 1,236 | 1,243 | 1,375,000 | 1,243 |
| 2002-11-27 | 1,230 | 1,254 | 1,227 | 1,236 | 1,952,000 | 1,236 |
| 2002-11-26 | 1,270 | 1,270 | 1,219 | 1,229 | 2,286,000 | 1,229 |
| 2002-11-25 | 1,263 | 1,280 | 1,263 | 1,268 | 1,602,000 | 1,268 |
| 2002-11-22 | 1,267 | 1,271 | 1,263 | 1,270 | 1,399,000 | 1,270 |
| 2002-11-21 | 1,275 | 1,275 | 1,263 | 1,268 | 1,364,000 | 1,268 |
| 2002-11-20 | 1,267 | 1,275 | 1,255 | 1,267 | 1,275,000 | 1,267 |
| 2002-11-19 | 1,250 | 1,269 | 1,244 | 1,266 | 1,850,000 | 1,266 |
| 2002-11-18 | 1,266 | 1,266 | 1,255 | 1,262 | 1,525,000 | 1,262 |
| 2002-11-15 | 1,248 | 1,259 | 1,242 | 1,254 | 2,416,000 | 1,254 |
| 2002-11-14 | 1,215 | 1,234 | 1,208 | 1,228 | 2,086,000 | 1,228 |
| 2002-11-13 | 1,220 | 1,220 | 1,202 | 1,207 | 1,699,000 | 1,207 |
| 2002-11-12 | 1,210 | 1,235 | 1,200 | 1,210 | 2,263,000 | 1,210 |
| 2002-11-11 | 1,212 | 1,217 | 1,198 | 1,210 | 1,644,000 | 1,210 |
| 2002-11-08 | 1,206 | 1,218 | 1,205 | 1,212 | 1,592,000 | 1,212 |
| 2002-11-07 | 1,218 | 1,223 | 1,206 | 1,212 | 2,203,000 | 1,212 |
| 2002-11-06 | 1,216 | 1,239 | 1,215 | 1,238 | 2,060,000 | 1,238 |
| 2002-11-05 | 1,230 | 1,230 | 1,208 | 1,220 | 2,447,000 | 1,220 |
| 2002-11-01 | 1,258 | 1,258 | 1,235 | 1,248 | 1,296,000 | 1,248 |
| 2002-10-31 | 1,270 | 1,275 | 1,233 | 1,257 | 1,555,000 | 1,257 |
| 2002-10-30 | 1,258 | 1,283 | 1,253 | 1,277 | 1,106,000 | 1,277 |
| 2002-10-29 | 1,253 | 1,290 | 1,248 | 1,267 | 1,499,000 | 1,267 |
| 2002-10-28 | 1,252 | 1,265 | 1,237 | 1,261 | 1,176,000 | 1,261 |
| 2002-10-25 | 1,252 | 1,269 | 1,252 | 1,263 | 760,000 | 1,263 |
| 2002-10-24 | 1,262 | 1,262 | 1,246 | 1,251 | 721,000 | 1,251 |
| 2002-10-23 | 1,267 | 1,275 | 1,252 | 1,259 | 1,528,000 | 1,259 |
| 2002-10-22 | 1,270 | 1,274 | 1,251 | 1,266 | 1,165,000 | 1,266 |
| 2002-10-21 | 1,282 | 1,289 | 1,264 | 1,264 | 778,000 | 1,264 |
| 2002-10-18 | 1,274 | 1,287 | 1,273 | 1,281 | 963,000 | 1,281 |
| 2002-10-17 | 1,259 | 1,278 | 1,254 | 1,273 | 761,000 | 1,273 |
| 2002-10-16 | 1,262 | 1,265 | 1,247 | 1,253 | 1,420,000 | 1,253 |
| 2002-10-15 | 1,267 | 1,268 | 1,247 | 1,268 | 1,445,000 | 1,268 |
| 2002-10-11 | 1,265 | 1,277 | 1,244 | 1,253 | 1,300,000 | 1,253 |
| 2002-10-10 | 1,265 | 1,281 | 1,247 | 1,265 | 1,326,000 | 1,265 |
| 2002-10-09 | 1,241 | 1,265 | 1,240 | 1,265 | 1,132,000 | 1,265 |
| 2002-10-08 | 1,259 | 1,270 | 1,249 | 1,258 | 1,118,000 | 1,258 |
| 2002-10-07 | 1,282 | 1,289 | 1,258 | 1,258 | 1,493,000 | 1,258 |
| 2002-10-04 | 1,273 | 1,290 | 1,266 | 1,290 | 2,298,000 | 1,290 |
| 2002-10-03 | 1,266 | 1,269 | 1,235 | 1,239 | 1,351,000 | 1,239 |
| 2002-10-02 | 1,270 | 1,286 | 1,253 | 1,266 | 1,303,000 | 1,266 |
| 2002-10-01 | 1,275 | 1,287 | 1,257 | 1,262 | 1,687,000 | 1,262 |
| 2002-09-30 | 1,293 | 1,303 | 1,275 | 1,289 | 1,435,000 | 1,289 |
| 2002-09-27 | 1,284 | 1,289 | 1,274 | 1,288 | 2,429,000 | 1,288 |
| 2002-09-26 | 1,248 | 1,264 | 1,248 | 1,255 | 1,949,000 | 1,255 |
| 2002-09-25 | 1,220 | 1,243 | 1,220 | 1,236 | 1,917,000 | 1,236 |
| 2002-09-24 | 1,235 | 1,235 | 1,208 | 1,230 | 1,740,000 | 1,230 |
| 2002-09-20 | 1,216 | 1,245 | 1,208 | 1,215 | 1,043,000 | 1,215 |
| 2002-09-19 | 1,254 | 1,277 | 1,216 | 1,216 | 2,263,000 | 1,216 |
| 2002-09-18 | 1,201 | 1,240 | 1,195 | 1,234 | 1,376,000 | 1,234 |
| 2002-09-17 | 1,210 | 1,225 | 1,200 | 1,213 | 1,509,000 | 1,213 |
| 2002-09-13 | 1,193 | 1,211 | 1,193 | 1,210 | 4,379,000 | 1,210 |
| 2002-09-12 | 1,204 | 1,216 | 1,197 | 1,213 | 1,772,000 | 1,213 |
| 2002-09-11 | 1,214 | 1,221 | 1,205 | 1,209 | 2,188,000 | 1,209 |
| 2002-09-10 | 1,237 | 1,242 | 1,208 | 1,220 | 1,944,000 | 1,220 |
| 2002-09-09 | 1,240 | 1,251 | 1,230 | 1,237 | 998,000 | 1,237 |
| 2002-09-06 | 1,231 | 1,246 | 1,222 | 1,231 | 1,605,000 | 1,231 |
| 2002-09-05 | 1,252 | 1,255 | 1,235 | 1,240 | 2,015,000 | 1,240 |
| 2002-09-04 | 1,214 | 1,230 | 1,214 | 1,220 | 1,410,000 | 1,220 |
| 2002-09-03 | 1,249 | 1,256 | 1,228 | 1,234 | 2,362,000 | 1,234 |
| 2002-09-02 | 1,222 | 1,248 | 1,209 | 1,246 | 1,951,000 | 1,246 |
| 2002-08-30 | 1,222 | 1,235 | 1,207 | 1,223 | 1,642,000 | 1,223 |
| 2002-08-29 | 1,224 | 1,235 | 1,219 | 1,223 | 1,575,000 | 1,223 |
| 2002-08-28 | 1,225 | 1,232 | 1,218 | 1,224 | 1,527,000 | 1,224 |
| 2002-08-27 | 1,226 | 1,234 | 1,214 | 1,220 | 1,624,000 | 1,220 |
| 2002-08-26 | 1,209 | 1,240 | 1,203 | 1,234 | 1,165,000 | 1,234 |
| 2002-08-23 | 1,225 | 1,233 | 1,209 | 1,209 | 1,869,000 | 1,209 |
| 2002-08-22 | 1,220 | 1,244 | 1,212 | 1,233 | 1,188,000 | 1,233 |
| 2002-08-21 | 1,228 | 1,235 | 1,220 | 1,225 | 1,149,000 | 1,225 |
| 2002-08-20 | 1,260 | 1,260 | 1,236 | 1,239 | 657,000 | 1,239 |
| 2002-08-19 | 1,263 | 1,269 | 1,236 | 1,248 | 1,040,000 | 1,248 |
| 2002-08-16 | 1,287 | 1,293 | 1,269 | 1,283 | 966,000 | 1,283 |
| 2002-08-15 | 1,282 | 1,296 | 1,275 | 1,288 | 1,441,000 | 1,288 |
| 2002-08-14 | 1,253 | 1,272 | 1,245 | 1,262 | 903,000 | 1,262 |
| 2002-08-13 | 1,248 | 1,277 | 1,243 | 1,260 | 825,000 | 1,260 |
| 2002-08-12 | 1,287 | 1,289 | 1,259 | 1,268 | 958,000 | 1,268 |
| 2002-08-09 | 1,299 | 1,303 | 1,276 | 1,289 | 1,391,000 | 1,289 |
| 2002-08-08 | 1,298 | 1,303 | 1,274 | 1,294 | 696,000 | 1,294 |
| 2002-08-07 | 1,299 | 1,300 | 1,276 | 1,300 | 1,466,000 | 1,300 |
| 2002-08-06 | 1,258 | 1,267 | 1,243 | 1,259 | 842,000 | 1,259 |
| 2002-08-05 | 1,259 | 1,280 | 1,259 | 1,270 | 1,056,000 | 1,270 |
| 2002-08-02 | 1,244 | 1,282 | 1,240 | 1,282 | 2,134,000 | 1,282 |
| 2002-08-01 | 1,225 | 1,237 | 1,208 | 1,236 | 1,177,000 | 1,236 |
| 2002-07-31 | 1,226 | 1,240 | 1,207 | 1,220 | 1,582,000 | 1,220 |
| 2002-07-30 | 1,252 | 1,259 | 1,228 | 1,237 | 1,611,000 | 1,237 |
| 2002-07-29 | 1,255 | 1,258 | 1,235 | 1,248 | 1,341,000 | 1,248 |
| 2002-07-26 | 1,211 | 1,238 | 1,210 | 1,235 | 1,758,000 | 1,235 |
| 2002-07-25 | 1,242 | 1,247 | 1,220 | 1,220 | 1,874,000 | 1,220 |
| 2002-07-24 | 1,230 | 1,249 | 1,203 | 1,207 | 1,852,000 | 1,207 |
| 2002-07-23 | 1,243 | 1,263 | 1,243 | 1,249 | 1,551,000 | 1,249 |
| 2002-07-22 | 1,250 | 1,268 | 1,243 | 1,258 | 1,562,000 | 1,258 |
| 2002-07-19 | 1,283 | 1,297 | 1,260 | 1,279 | 1,248,000 | 1,279 |
| 2002-07-18 | 1,313 | 1,317 | 1,291 | 1,303 | 1,072,000 | 1,303 |
| 2002-07-17 | 1,285 | 1,317 | 1,281 | 1,310 | 1,481,000 | 1,310 |
| 2002-07-16 | 1,300 | 1,318 | 1,282 | 1,285 | 1,452,000 | 1,285 |
| 2002-07-15 | 1,310 | 1,329 | 1,305 | 1,315 | 2,611,000 | 1,315 |
| 2002-07-12 | 1,317 | 1,318 | 1,286 | 1,290 | 1,949,000 | 1,290 |
| 2002-07-11 | 1,307 | 1,313 | 1,265 | 1,277 | 1,910,000 | 1,277 |
| 2002-07-10 | 1,300 | 1,315 | 1,295 | 1,307 | 1,002,000 | 1,307 |
| 2002-07-09 | 1,271 | 1,305 | 1,257 | 1,300 | 1,116,000 | 1,300 |
| 2002-07-08 | 1,295 | 1,298 | 1,257 | 1,271 | 1,364,000 | 1,271 |
| 2002-07-05 | 1,290 | 1,310 | 1,280 | 1,293 | 1,157,000 | 1,293 |
| 2002-07-04 | 1,305 | 1,307 | 1,280 | 1,280 | 1,161,000 | 1,280 |
| 2002-07-03 | 1,280 | 1,322 | 1,273 | 1,307 | 2,094,000 | 1,307 |
| 2002-07-02 | 1,250 | 1,272 | 1,233 | 1,272 | 1,643,000 | 1,272 |
| 2002-07-01 | 1,280 | 1,292 | 1,262 | 1,272 | 1,320,000 | 1,272 |
| 2002-06-28 | 1,230 | 1,286 | 1,226 | 1,286 | 1,587,000 | 1,286 |
| 2002-06-27 | 1,221 | 1,227 | 1,204 | 1,220 | 2,298,000 | 1,220 |
| 2002-06-26 | 1,260 | 1,265 | 1,221 | 1,241 | 2,086,000 | 1,241 |
| 2002-06-25 | 1,282 | 1,294 | 1,278 | 1,278 | 1,130,000 | 1,278 |
| 2002-06-24 | 1,272 | 1,295 | 1,272 | 1,293 | 1,233,000 | 1,293 |
| 2002-06-21 | 1,262 | 1,291 | 1,252 | 1,271 | 1,251,000 | 1,271 |
| 2002-06-20 | 1,265 | 1,279 | 1,246 | 1,268 | 1,736,000 | 1,268 |
| 2002-06-19 | 1,278 | 1,304 | 1,245 | 1,245 | 1,910,000 | 1,245 |
| 2002-06-18 | 1,280 | 1,280 | 1,254 | 1,270 | 1,214,000 | 1,270 |
| 2002-06-17 | 1,270 | 1,280 | 1,253 | 1,260 | 1,365,000 | 1,260 |
| 2002-06-14 | 1,301 | 1,301 | 1,270 | 1,270 | 3,578,000 | 1,270 |
| 2002-06-13 | 1,315 | 1,320 | 1,300 | 1,300 | 1,165,000 | 1,300 |
| 2002-06-12 | 1,339 | 1,343 | 1,322 | 1,323 | 1,247,000 | 1,323 |
| 2002-06-11 | 1,307 | 1,342 | 1,306 | 1,331 | 1,557,000 | 1,331 |
| 2002-06-10 | 1,314 | 1,317 | 1,304 | 1,304 | 877,000 | 1,304 |
| 2002-06-07 | 1,315 | 1,333 | 1,305 | 1,329 | 2,565,000 | 1,329 |
| 2002-06-06 | 1,363 | 1,367 | 1,351 | 1,355 | 1,497,000 | 1,355 |
| 2002-06-05 | 1,366 | 1,380 | 1,348 | 1,380 | 1,197,000 | 1,380 |
| 2002-06-04 | 1,346 | 1,386 | 1,346 | 1,369 | 1,520,000 | 1,369 |
| 2002-06-03 | 1,390 | 1,390 | 1,355 | 1,366 | 1,763,000 | 1,366 |
| 2002-05-31 | 1,372 | 1,395 | 1,366 | 1,395 | 2,571,000 | 1,395 |
| 2002-05-30 | 1,350 | 1,357 | 1,328 | 1,352 | 1,308,000 | 1,352 |
| 2002-05-29 | 1,379 | 1,380 | 1,370 | 1,370 | 984,000 | 1,370 |
| 2002-05-28 | 1,359 | 1,380 | 1,345 | 1,380 | 1,170,000 | 1,380 |
| 2002-05-27 | 1,351 | 1,372 | 1,350 | 1,367 | 1,022,000 | 1,367 |
| 2002-05-24 | 1,349 | 1,363 | 1,338 | 1,351 | 1,874,000 | 1,351 |
| 2002-05-23 | 1,333 | 1,342 | 1,326 | 1,338 | 1,072,000 | 1,338 |
| 2002-05-22 | 1,317 | 1,333 | 1,316 | 1,332 | 1,635,000 | 1,332 |
| 2002-05-21 | 1,323 | 1,330 | 1,307 | 1,315 | 1,196,000 | 1,315 |
| 2002-05-20 | 1,327 | 1,335 | 1,315 | 1,325 | 1,972,000 | 1,325 |
| 2002-05-17 | 1,311 | 1,323 | 1,295 | 1,307 | 1,684,000 | 1,307 |
| 2002-05-16 | 1,325 | 1,326 | 1,309 | 1,325 | 1,287,000 | 1,325 |
| 2002-05-15 | 1,339 | 1,339 | 1,323 | 1,329 | 1,062,000 | 1,329 |
| 2002-05-14 | 1,325 | 1,329 | 1,311 | 1,326 | 1,139,000 | 1,326 |
| 2002-05-13 | 1,321 | 1,330 | 1,311 | 1,321 | 882,000 | 1,321 |
| 2002-05-10 | 1,320 | 1,340 | 1,311 | 1,333 | 1,445,000 | 1,333 |
| 2002-05-09 | 1,333 | 1,342 | 1,320 | 1,320 | 1,851,000 | 1,320 |
| 2002-05-08 | 1,300 | 1,327 | 1,299 | 1,321 | 1,992,000 | 1,321 |
| 2002-05-07 | 1,305 | 1,305 | 1,291 | 1,298 | 1,323,000 | 1,298 |
| 2002-05-02 | 1,307 | 1,314 | 1,291 | 1,308 | 1,446,000 | 1,308 |
| 2002-05-01 | 1,290 | 1,305 | 1,282 | 1,296 | 1,712,000 | 1,296 |
| 2002-04-30 | 1,268 | 1,290 | 1,256 | 1,279 | 1,167,000 | 1,279 |
| 2002-04-26 | 1,289 | 1,290 | 1,250 | 1,268 | 1,707,000 | 1,268 |
| 2002-04-25 | 1,295 | 1,296 | 1,282 | 1,292 | 992,000 | 1,292 |
| 2002-04-24 | 1,284 | 1,290 | 1,269 | 1,275 | 1,068,000 | 1,275 |
| 2002-04-23 | 1,285 | 1,297 | 1,271 | 1,278 | 1,813,000 | 1,278 |
| 2002-04-22 | 1,275 | 1,286 | 1,261 | 1,284 | 1,345,000 | 1,284 |
| 2002-04-19 | 1,270 | 1,279 | 1,262 | 1,276 | 1,410,000 | 1,276 |
| 2002-04-18 | 1,279 | 1,293 | 1,272 | 1,290 | 2,977,000 | 1,290 |
| 2002-04-17 | 1,263 | 1,272 | 1,242 | 1,264 | 2,104,000 | 1,264 |
| 2002-04-16 | 1,228 | 1,270 | 1,228 | 1,263 | 2,515,000 | 1,263 |
| 2002-04-15 | 1,230 | 1,235 | 1,220 | 1,235 | 1,280,000 | 1,235 |
| 2002-04-12 | 1,202 | 1,223 | 1,202 | 1,212 | 1,208,000 | 1,212 |
| 2002-04-11 | 1,235 | 1,237 | 1,210 | 1,211 | 1,612,000 | 1,211 |
| 2002-04-10 | 1,204 | 1,216 | 1,195 | 1,215 | 2,339,000 | 1,215 |
| 2002-04-09 | 1,248 | 1,251 | 1,221 | 1,224 | 2,364,000 | 1,224 |
| 2002-04-08 | 1,230 | 1,230 | 1,221 | 1,224 | 863,000 | 1,224 |
| 2002-04-05 | 1,218 | 1,231 | 1,208 | 1,228 | 1,008,000 | 1,228 |
| 2002-04-04 | 1,220 | 1,225 | 1,204 | 1,212 | 1,647,000 | 1,212 |
| 2002-04-03 | 1,207 | 1,220 | 1,198 | 1,220 | 1,460,000 | 1,220 |
| 2002-04-02 | 1,202 | 1,217 | 1,193 | 1,207 | 801,000 | 1,207 |
| 2002-04-01 | 1,200 | 1,206 | 1,182 | 1,200 | 713,000 | 1,200 |
| 2002-03-29 | 1,212 | 1,218 | 1,176 | 1,182 | 807,000 | 1,182 |
| 2002-03-28 | 1,211 | 1,212 | 1,195 | 1,200 | 574,000 | 1,200 |
| 2002-03-27 | 1,224 | 1,230 | 1,206 | 1,216 | 1,232,000 | 1,216 |
| 2002-03-26 | 1,224 | 1,238 | 1,196 | 1,209 | 1,438,000 | 1,209 |
| 2002-03-25 | 1,200 | 1,220 | 1,197 | 1,215 | 1,407,000 | 1,215 |
| 2002-03-22 | 1,196 | 1,209 | 1,185 | 1,198 | 1,371,000 | 1,198 |
| 2002-03-20 | 1,210 | 1,210 | 1,176 | 1,183 | 1,348,000 | 1,183 |
| 2002-03-19 | 1,198 | 1,214 | 1,194 | 1,210 | 1,220,000 | 1,210 |
| 2002-03-18 | 1,190 | 1,197 | 1,180 | 1,193 | 1,025,000 | 1,193 |
| 2002-03-15 | 1,200 | 1,214 | 1,165 | 1,189 | 1,587,000 | 1,189 |
| 2002-03-14 | 1,190 | 1,200 | 1,184 | 1,195 | 1,357,000 | 1,195 |
| 2002-03-13 | 1,220 | 1,228 | 1,201 | 1,201 | 1,402,000 | 1,201 |
| 2002-03-12 | 1,220 | 1,238 | 1,216 | 1,224 | 1,597,000 | 1,224 |
| 2002-03-11 | 1,231 | 1,234 | 1,212 | 1,227 | 1,365,000 | 1,227 |
| 2002-03-08 | 1,201 | 1,220 | 1,200 | 1,211 | 4,135,000 | 1,211 |
| 2002-03-07 | 1,214 | 1,228 | 1,209 | 1,218 | 1,642,000 | 1,218 |
| 2002-03-06 | 1,190 | 1,239 | 1,190 | 1,211 | 1,293,000 | 1,211 |
| 2002-03-05 | 1,225 | 1,225 | 1,175 | 1,184 | 1,528,000 | 1,184 |
| 2002-03-04 | 1,192 | 1,210 | 1,184 | 1,201 | 1,600,000 | 1,201 |
| 2002-03-01 | 1,140 | 1,179 | 1,140 | 1,174 | 1,465,000 | 1,174 |
| 2002-02-28 | 1,143 | 1,149 | 1,120 | 1,120 | 1,662,000 | 1,120 |
| 2002-02-27 | 1,108 | 1,131 | 1,107 | 1,121 | 1,888,000 | 1,121 |
| 2002-02-26 | 1,117 | 1,120 | 1,091 | 1,100 | 1,217,000 | 1,100 |
| 2002-02-25 | 1,132 | 1,142 | 1,112 | 1,113 | 962,000 | 1,113 |
| 2002-02-22 | 1,138 | 1,145 | 1,121 | 1,128 | 1,212,000 | 1,128 |
| 2002-02-21 | 1,124 | 1,135 | 1,120 | 1,130 | 759,000 | 1,130 |
| 2002-02-20 | 1,129 | 1,134 | 1,110 | 1,126 | 1,244,000 | 1,126 |
| 2002-02-19 | 1,144 | 1,144 | 1,120 | 1,120 | 935,000 | 1,120 |
| 2002-02-18 | 1,139 | 1,146 | 1,133 | 1,136 | 987,000 | 1,136 |
| 2002-02-15 | 1,130 | 1,146 | 1,120 | 1,137 | 1,331,000 | 1,137 |
| 2002-02-14 | 1,157 | 1,183 | 1,135 | 1,135 | 1,396,000 | 1,135 |
| 2002-02-13 | 1,145 | 1,161 | 1,142 | 1,157 | 981,000 | 1,157 |
| 2002-02-12 | 1,174 | 1,174 | 1,141 | 1,142 | 1,336,000 | 1,142 |
| 2002-02-08 | 1,126 | 1,152 | 1,122 | 1,144 | 2,087,000 | 1,144 |
| 2002-02-07 | 1,118 | 1,132 | 1,116 | 1,125 | 890,000 | 1,125 |
| 2002-02-06 | 1,135 | 1,135 | 1,111 | 1,116 | 1,322,000 | 1,116 |
| 2002-02-05 | 1,133 | 1,152 | 1,110 | 1,119 | 1,290,000 | 1,119 |
| 2002-02-04 | 1,168 | 1,178 | 1,132 | 1,144 | 1,081,000 | 1,144 |
| 2002-02-01 | 1,184 | 1,185 | 1,165 | 1,165 | 1,019,000 | 1,165 |
| 2002-01-31 | 1,181 | 1,189 | 1,172 | 1,179 | 1,460,000 | 1,179 |
| 2002-01-30 | 1,175 | 1,185 | 1,170 | 1,180 | 930,000 | 1,180 |
| 2002-01-29 | 1,175 | 1,185 | 1,175 | 1,176 | 565,000 | 1,176 |
| 2002-01-28 | 1,190 | 1,190 | 1,173 | 1,183 | 804,000 | 1,183 |
| 2002-01-25 | 1,171 | 1,180 | 1,160 | 1,180 | 1,351,000 | 1,180 |
| 2002-01-24 | 1,190 | 1,192 | 1,170 | 1,170 | 1,003,000 | 1,170 |
| 2002-01-23 | 1,196 | 1,210 | 1,180 | 1,180 | 1,722,000 | 1,180 |
| 2002-01-22 | 1,213 | 1,218 | 1,196 | 1,196 | 1,390,000 | 1,196 |
| 2002-01-21 | 1,200 | 1,222 | 1,195 | 1,213 | 1,360,000 | 1,213 |
| 2002-01-18 | 1,190 | 1,206 | 1,185 | 1,200 | 979,000 | 1,200 |
| 2002-01-17 | 1,203 | 1,204 | 1,186 | 1,192 | 968,000 | 1,192 |
| 2002-01-16 | 1,207 | 1,212 | 1,194 | 1,200 | 1,620,000 | 1,200 |
| 2002-01-15 | 1,180 | 1,210 | 1,176 | 1,195 | 1,829,000 | 1,195 |
| 2002-01-11 | 1,186 | 1,195 | 1,175 | 1,188 | 2,054,000 | 1,188 |
| 2002-01-10 | 1,190 | 1,190 | 1,160 | 1,173 | 2,830,000 | 1,173 |
| 2002-01-09 | 1,222 | 1,225 | 1,188 | 1,195 | 2,869,000 | 1,195 |
| 2002-01-08 | 1,260 | 1,265 | 1,237 | 1,254 | 1,160,000 | 1,254 |
| 2002-01-07 | 1,277 | 1,277 | 1,258 | 1,264 | 649,000 | 1,264 |
| 2002-01-04 | 1,280 | 1,280 | 1,257 | 1,259 | 262,000 | 1,259 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
