2908 フジッコ(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 | 1,042 | 1,042 | 1,032 | 1,032 | 8,000 | 860 |
| 2002-12-27 | 1,032 | 1,042 | 1,029 | 1,042 | 9,000 | 868.33 |
| 2002-12-26 | 1,000 | 1,033 | 1,000 | 1,018 | 13,000 | 848.33 |
| 2002-12-25 | 990 | 1,004 | 990 | 1,000 | 20,000 | 833.33 |
| 2002-12-24 | 1,000 | 1,015 | 1,000 | 1,010 | 32,000 | 841.67 |
| 2002-12-20 | 996 | 1,000 | 993 | 1,000 | 16,000 | 833.33 |
| 2002-12-19 | 985 | 992 | 980 | 986 | 23,000 | 821.67 |
| 2002-12-18 | 995 | 995 | 990 | 991 | 98,000 | 825.83 |
| 2002-12-17 | 1,001 | 1,010 | 995 | 995 | 22,000 | 829.17 |
| 2002-12-16 | 1,008 | 1,008 | 1,000 | 1,001 | 8,000 | 834.17 |
| 2002-12-13 | 1,020 | 1,020 | 1,000 | 1,010 | 80,000 | 841.67 |
| 2002-12-12 | 1,006 | 1,006 | 1,006 | 1,006 | 5,000 | 838.33 |
| 2002-12-11 | 1,003 | 1,006 | 1,003 | 1,006 | 8,000 | 838.33 |
| 2002-12-10 | 1,015 | 1,020 | 1,002 | 1,003 | 31,000 | 835.83 |
| 2002-12-09 | 1,001 | 1,005 | 1,000 | 1,002 | 13,000 | 835 |
| 2002-12-06 | 1,028 | 1,028 | 1,002 | 1,005 | 17,000 | 837.50 |
| 2002-12-05 | 1,031 | 1,031 | 1,010 | 1,010 | 18,000 | 841.67 |
| 2002-12-04 | 1,030 | 1,032 | 1,021 | 1,021 | 16,000 | 850.83 |
| 2002-12-03 | 1,046 | 1,050 | 1,032 | 1,045 | 28,000 | 870.83 |
| 2002-12-02 | 1,044 | 1,050 | 1,031 | 1,048 | 40,000 | 873.33 |
| 2002-11-29 | 1,045 | 1,050 | 1,044 | 1,046 | 26,000 | 871.67 |
| 2002-11-28 | 1,022 | 1,042 | 1,022 | 1,042 | 11,000 | 868.33 |
| 2002-11-27 | 1,047 | 1,050 | 1,017 | 1,017 | 19,000 | 847.50 |
| 2002-11-26 | 1,050 | 1,050 | 1,047 | 1,047 | 3,000 | 872.50 |
| 2002-11-25 | 1,028 | 1,050 | 1,028 | 1,050 | 24,000 | 875 |
| 2002-11-22 | 1,029 | 1,029 | 1,010 | 1,020 | 13,000 | 850 |
| 2002-11-21 | 1,029 | 1,029 | 1,005 | 1,005 | 8,000 | 837.50 |
| 2002-11-20 | 1,016 | 1,030 | 1,001 | 1,030 | 15,000 | 858.33 |
| 2002-11-19 | 1,034 | 1,034 | 1,016 | 1,017 | 11,000 | 847.50 |
| 2002-11-18 | 1,031 | 1,035 | 1,028 | 1,034 | 10,000 | 861.67 |
| 2002-11-15 | 1,041 | 1,041 | 1,021 | 1,031 | 28,000 | 859.17 |
| 2002-11-14 | 1,041 | 1,045 | 1,021 | 1,021 | 23,000 | 850.83 |
| 2002-11-13 | 1,051 | 1,054 | 1,046 | 1,046 | 30,000 | 871.67 |
| 2002-11-12 | 1,052 | 1,055 | 1,039 | 1,055 | 37,000 | 879.17 |
| 2002-11-11 | 1,054 | 1,055 | 1,044 | 1,044 | 18,000 | 870 |
| 2002-11-08 | 1,049 | 1,060 | 1,045 | 1,054 | 37,000 | 878.33 |
| 2002-11-07 | 1,035 | 1,037 | 1,029 | 1,037 | 16,000 | 864.17 |
| 2002-11-06 | 1,022 | 1,023 | 1,022 | 1,022 | 11,000 | 851.67 |
| 2002-11-05 | 1,010 | 1,022 | 1,010 | 1,022 | 9,000 | 851.67 |
| 2002-11-01 | 1,000 | 1,007 | 1,000 | 1,006 | 16,000 | 838.33 |
| 2002-10-31 | 1,047 | 1,047 | 1,041 | 1,041 | 10,000 | 867.50 |
| 2002-10-30 | 1,015 | 1,040 | 1,011 | 1,040 | 15,000 | 866.67 |
| 2002-10-29 | 999 | 999 | 999 | 999 | 2,000 | 832.50 |
| 2002-10-28 | 1,010 | 1,010 | 1,000 | 1,009 | 27,000 | 840.83 |
| 2002-10-25 | 990 | 1,010 | 989 | 1,010 | 36,000 | 841.67 |
| 2002-10-24 | 1,010 | 1,010 | 989 | 989 | 60,000 | 824.17 |
| 2002-10-23 | 1,008 | 1,014 | 1,002 | 1,014 | 44,000 | 845 |
| 2002-10-22 | 1,040 | 1,040 | 1,010 | 1,020 | 39,000 | 850 |
| 2002-10-21 | 1,030 | 1,035 | 1,018 | 1,023 | 19,000 | 852.50 |
| 2002-10-18 | 1,021 | 1,026 | 1,008 | 1,010 | 47,000 | 841.67 |
| 2002-10-17 | 1,040 | 1,080 | 1,028 | 1,030 | 34,000 | 858.33 |
| 2002-10-16 | 1,055 | 1,055 | 1,035 | 1,040 | 10,000 | 866.67 |
| 2002-10-15 | 1,014 | 1,057 | 1,014 | 1,057 | 45,000 | 880.83 |
| 2002-10-11 | 1,015 | 1,033 | 1,005 | 1,013 | 36,000 | 844.17 |
| 2002-10-10 | 1,003 | 1,008 | 1,003 | 1,004 | 11,000 | 836.67 |
| 2002-10-09 | 1,015 | 1,029 | 1,003 | 1,003 | 40,000 | 835.83 |
| 2002-10-08 | 1,059 | 1,059 | 1,012 | 1,035 | 19,000 | 862.50 |
| 2002-10-07 | 1,100 | 1,100 | 1,070 | 1,075 | 12,000 | 895.83 |
| 2002-10-04 | 1,100 | 1,118 | 1,099 | 1,116 | 13,000 | 930 |
| 2002-10-03 | 1,119 | 1,119 | 1,109 | 1,110 | 10,000 | 925 |
| 2002-10-02 | 1,099 | 1,100 | 1,099 | 1,099 | 25,000 | 915.83 |
| 2002-10-01 | 1,081 | 1,099 | 1,080 | 1,099 | 19,000 | 915.83 |
| 2002-09-30 | 1,120 | 1,121 | 1,119 | 1,119 | 31,000 | 932.50 |
| 2002-09-27 | 1,120 | 1,120 | 1,119 | 1,120 | 9,000 | 933.33 |
| 2002-09-26 | 1,112 | 1,118 | 1,060 | 1,118 | 23,000 | 931.67 |
| 2002-09-25 | 1,118 | 1,118 | 1,098 | 1,102 | 6,000 | 918.33 |
| 2002-09-24 | 1,131 | 1,141 | 1,100 | 1,118 | 26,000 | 931.67 |
| 2002-09-20 | 1,130 | 1,141 | 1,130 | 1,131 | 24,000 | 942.50 |
| 2002-09-19 | 1,122 | 1,148 | 1,122 | 1,124 | 20,000 | 936.67 |
| 2002-09-18 | 1,114 | 1,116 | 1,082 | 1,082 | 11,000 | 901.67 |
| 2002-09-17 | 1,097 | 1,126 | 1,096 | 1,126 | 22,000 | 938.33 |
| 2002-09-13 | 1,108 | 1,108 | 1,079 | 1,079 | 60,000 | 899.17 |
| 2002-09-12 | 1,050 | 1,079 | 1,046 | 1,079 | 9,000 | 899.17 |
| 2002-09-11 | 1,030 | 1,045 | 1,030 | 1,045 | 9,000 | 870.83 |
| 2002-09-10 | 1,023 | 1,040 | 1,023 | 1,030 | 19,000 | 858.33 |
| 2002-09-09 | 1,020 | 1,021 | 1,010 | 1,021 | 8,000 | 850.83 |
| 2002-09-06 | 1,000 | 1,007 | 995 | 1,001 | 20,000 | 834.17 |
| 2002-09-05 | 1,005 | 1,016 | 989 | 1,000 | 56,000 | 833.33 |
| 2002-09-04 | 1,041 | 1,041 | 1,000 | 1,025 | 38,000 | 854.17 |
| 2002-09-03 | 1,079 | 1,079 | 1,041 | 1,041 | 17,000 | 867.50 |
| 2002-09-02 | 1,061 | 1,071 | 1,055 | 1,060 | 25,000 | 883.33 |
| 2002-08-30 | 1,119 | 1,119 | 1,056 | 1,060 | 16,000 | 883.33 |
| 2002-08-29 | 1,100 | 1,103 | 1,070 | 1,080 | 14,000 | 900 |
| 2002-08-28 | 1,134 | 1,134 | 1,108 | 1,108 | 8,000 | 923.33 |
| 2002-08-27 | 1,130 | 1,143 | 1,123 | 1,134 | 13,000 | 945 |
| 2002-08-26 | 1,130 | 1,130 | 1,114 | 1,130 | 15,000 | 941.67 |
| 2002-08-23 | 1,160 | 1,160 | 1,131 | 1,131 | 6,000 | 942.50 |
| 2002-08-22 | 1,149 | 1,149 | 1,140 | 1,140 | 13,000 | 950 |
| 2002-08-21 | 1,142 | 1,149 | 1,142 | 1,149 | 13,000 | 957.50 |
| 2002-08-20 | 1,165 | 1,165 | 1,142 | 1,143 | 10,000 | 952.50 |
| 2002-08-19 | 1,161 | 1,162 | 1,160 | 1,160 | 11,000 | 966.67 |
| 2002-08-16 | 1,174 | 1,174 | 1,160 | 1,160 | 5,000 | 966.67 |
| 2002-08-15 | 1,175 | 1,175 | 1,160 | 1,160 | 17,000 | 966.67 |
| 2002-08-14 | 1,173 | 1,173 | 1,161 | 1,161 | 14,000 | 967.50 |
| 2002-08-13 | 1,170 | 1,170 | 1,163 | 1,164 | 8,000 | 970 |
| 2002-08-12 | 1,171 | 1,173 | 1,160 | 1,160 | 6,000 | 966.67 |
| 2002-08-09 | 1,179 | 1,179 | 1,161 | 1,177 | 25,000 | 980.83 |
| 2002-08-08 | 1,163 | 1,177 | 1,160 | 1,162 | 6,000 | 968.33 |
| 2002-08-07 | 1,158 | 1,161 | 1,158 | 1,161 | 62,000 | 967.50 |
| 2002-08-06 | 1,177 | 1,177 | 1,156 | 1,158 | 15,000 | 965 |
| 2002-08-05 | 1,156 | 1,163 | 1,156 | 1,162 | 6,000 | 968.33 |
| 2002-08-02 | 1,151 | 1,174 | 1,151 | 1,163 | 9,000 | 969.17 |
| 2002-08-01 | 1,184 | 1,184 | 1,151 | 1,151 | 9,000 | 959.17 |
| 2002-07-31 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 983.33 |
| 2002-07-30 | 1,170 | 1,189 | 1,167 | 1,167 | 7,000 | 972.50 |
| 2002-07-29 | 1,153 | 1,190 | 1,151 | 1,190 | 36,000 | 991.67 |
| 2002-07-26 | 1,137 | 1,179 | 1,137 | 1,152 | 27,000 | 960 |
| 2002-07-25 | 1,180 | 1,180 | 1,133 | 1,133 | 32,000 | 944.17 |
| 2002-07-24 | 1,175 | 1,188 | 1,175 | 1,180 | 16,000 | 983.33 |
| 2002-07-23 | 1,151 | 1,174 | 1,151 | 1,174 | 17,000 | 978.33 |
| 2002-07-22 | 1,140 | 1,180 | 1,140 | 1,170 | 33,000 | 975 |
| 2002-07-19 | 1,170 | 1,170 | 1,150 | 1,150 | 23,000 | 958.33 |
| 2002-07-18 | 1,168 | 1,168 | 1,150 | 1,152 | 8,000 | 960 |
| 2002-07-17 | 1,150 | 1,150 | 1,132 | 1,148 | 19,000 | 956.67 |
| 2002-07-16 | 1,150 | 1,150 | 1,145 | 1,150 | 11,000 | 958.33 |
| 2002-07-15 | 1,175 | 1,175 | 1,158 | 1,158 | 8,000 | 965 |
| 2002-07-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 983.33 |
| 2002-07-11 | 1,169 | 1,170 | 1,155 | 1,155 | 8,000 | 962.50 |
| 2002-07-10 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 983.33 |
| 2002-07-09 | 1,154 | 1,180 | 1,154 | 1,180 | 36,000 | 983.33 |
| 2002-07-08 | 1,190 | 1,190 | 1,149 | 1,154 | 8,000 | 961.67 |
| 2002-07-05 | 1,169 | 1,170 | 1,169 | 1,170 | 4,000 | 975 |
| 2002-07-04 | 1,145 | 1,152 | 1,145 | 1,152 | 3,000 | 960 |
| 2002-07-03 | 1,150 | 1,190 | 1,150 | 1,185 | 14,000 | 987.50 |
| 2002-07-02 | 1,160 | 1,160 | 1,126 | 1,130 | 9,000 | 941.67 |
| 2002-07-01 | 1,169 | 1,169 | 1,130 | 1,140 | 8,000 | 950 |
| 2002-06-28 | 1,170 | 1,170 | 1,130 | 1,158 | 12,000 | 965 |
| 2002-06-27 | 1,174 | 1,174 | 1,130 | 1,130 | 12,000 | 941.67 |
| 2002-06-26 | 1,184 | 1,184 | 1,144 | 1,177 | 16,000 | 980.83 |
| 2002-06-25 | 1,128 | 1,165 | 1,128 | 1,164 | 8,000 | 970 |
| 2002-06-24 | 1,145 | 1,166 | 1,144 | 1,146 | 13,000 | 955 |
| 2002-06-21 | 1,157 | 1,160 | 1,156 | 1,160 | 5,000 | 966.67 |
| 2002-06-20 | 1,150 | 1,156 | 1,150 | 1,156 | 11,000 | 963.33 |
| 2002-06-19 | 1,155 | 1,176 | 1,151 | 1,151 | 19,000 | 959.17 |
| 2002-06-18 | 1,184 | 1,184 | 1,150 | 1,183 | 22,000 | 985.83 |
| 2002-06-17 | 1,209 | 1,211 | 1,180 | 1,180 | 24,000 | 983.33 |
| 2002-06-14 | 1,190 | 1,226 | 1,190 | 1,226 | 83,000 | 1,021.67 |
| 2002-06-13 | 1,207 | 1,226 | 1,207 | 1,210 | 20,000 | 1,008.33 |
| 2002-06-12 | 1,192 | 1,220 | 1,189 | 1,202 | 40,000 | 1,001.67 |
| 2002-06-11 | 1,190 | 1,195 | 1,186 | 1,192 | 13,000 | 993.33 |
| 2002-06-10 | 1,164 | 1,190 | 1,160 | 1,190 | 20,000 | 991.67 |
| 2002-06-07 | 1,144 | 1,170 | 1,144 | 1,170 | 9,000 | 975 |
| 2002-06-06 | 1,174 | 1,177 | 1,144 | 1,144 | 36,000 | 953.33 |
| 2002-06-05 | 1,141 | 1,175 | 1,141 | 1,147 | 25,000 | 955.83 |
| 2002-06-04 | 1,151 | 1,151 | 1,136 | 1,140 | 23,000 | 950 |
| 2002-06-03 | 1,187 | 1,187 | 1,167 | 1,168 | 10,000 | 973.33 |
| 2002-05-31 | 1,185 | 1,188 | 1,167 | 1,167 | 13,000 | 972.50 |
| 2002-05-30 | 1,190 | 1,190 | 1,160 | 1,162 | 14,000 | 968.33 |
| 2002-05-29 | 1,150 | 1,200 | 1,146 | 1,189 | 105,000 | 990.83 |
| 2002-05-28 | 1,130 | 1,156 | 1,130 | 1,156 | 13,000 | 963.33 |
| 2002-05-27 | 1,190 | 1,190 | 1,161 | 1,161 | 12,000 | 967.50 |
| 2002-05-24 | 1,200 | 1,200 | 1,180 | 1,200 | 28,000 | 1,000 |
| 2002-05-23 | 1,171 | 1,195 | 1,171 | 1,193 | 43,000 | 994.17 |
| 2002-05-22 | 1,120 | 1,170 | 1,119 | 1,170 | 68,000 | 975 |
| 2002-05-21 | 1,110 | 1,130 | 1,100 | 1,114 | 29,000 | 928.33 |
| 2002-05-20 | 1,095 | 1,100 | 1,084 | 1,094 | 58,000 | 911.67 |
| 2002-05-17 | 1,089 | 1,094 | 1,088 | 1,094 | 33,000 | 911.67 |
| 2002-05-16 | 1,070 | 1,091 | 1,066 | 1,088 | 29,000 | 906.67 |
| 2002-05-15 | 1,061 | 1,080 | 1,061 | 1,063 | 20,000 | 885.83 |
| 2002-05-14 | 1,056 | 1,066 | 1,056 | 1,057 | 28,000 | 880.83 |
| 2002-05-13 | 1,050 | 1,057 | 1,050 | 1,056 | 15,000 | 880 |
| 2002-05-10 | 1,044 | 1,059 | 1,043 | 1,050 | 25,000 | 875 |
| 2002-05-09 | 1,044 | 1,050 | 1,041 | 1,041 | 15,000 | 867.50 |
| 2002-05-08 | 1,045 | 1,046 | 1,039 | 1,045 | 27,000 | 870.83 |
| 2002-05-07 | 1,065 | 1,065 | 1,045 | 1,045 | 13,000 | 870.83 |
| 2002-05-02 | 1,069 | 1,070 | 1,067 | 1,067 | 7,000 | 889.17 |
| 2002-05-01 | 1,070 | 1,071 | 1,070 | 1,071 | 3,000 | 892.50 |
| 2002-04-30 | 1,080 | 1,080 | 1,074 | 1,074 | 9,000 | 895 |
| 2002-04-26 | 1,063 | 1,080 | 1,063 | 1,080 | 16,000 | 900 |
| 2002-04-25 | 1,082 | 1,082 | 1,078 | 1,078 | 7,000 | 898.33 |
| 2002-04-24 | 1,078 | 1,094 | 1,078 | 1,082 | 19,000 | 901.67 |
| 2002-04-23 | 1,062 | 1,094 | 1,062 | 1,082 | 21,000 | 901.67 |
| 2002-04-22 | 1,080 | 1,099 | 1,066 | 1,091 | 53,000 | 909.17 |
| 2002-04-19 | 1,056 | 1,069 | 1,054 | 1,069 | 26,000 | 890.83 |
| 2002-04-18 | 1,065 | 1,067 | 1,061 | 1,061 | 26,000 | 884.17 |
| 2002-04-17 | 1,060 | 1,069 | 1,058 | 1,065 | 12,000 | 887.50 |
| 2002-04-16 | 1,045 | 1,059 | 1,040 | 1,058 | 17,000 | 881.67 |
| 2002-04-15 | 1,030 | 1,045 | 1,025 | 1,035 | 21,000 | 862.50 |
| 2002-04-12 | 1,055 | 1,055 | 1,040 | 1,050 | 15,000 | 875 |
| 2002-04-11 | 1,040 | 1,054 | 1,040 | 1,054 | 31,000 | 878.33 |
| 2002-04-10 | 1,050 | 1,050 | 1,044 | 1,050 | 19,000 | 875 |
| 2002-04-09 | 1,050 | 1,050 | 1,040 | 1,040 | 19,000 | 866.67 |
| 2002-04-08 | 1,043 | 1,055 | 1,043 | 1,054 | 28,000 | 878.33 |
| 2002-04-05 | 1,030 | 1,039 | 1,030 | 1,039 | 38,000 | 865.83 |
| 2002-04-04 | 1,020 | 1,045 | 1,020 | 1,039 | 38,000 | 865.83 |
| 2002-04-03 | 1,020 | 1,039 | 1,017 | 1,029 | 59,000 | 857.50 |
| 2002-04-02 | 1,062 | 1,100 | 1,040 | 1,040 | 39,000 | 866.67 |
| 2002-04-01 | 1,085 | 1,085 | 1,060 | 1,060 | 14,000 | 883.33 |
| 2002-03-29 | 1,080 | 1,080 | 1,062 | 1,080 | 30,000 | 900 |
| 2002-03-28 | 1,080 | 1,085 | 1,062 | 1,085 | 23,000 | 904.17 |
| 2002-03-27 | 1,080 | 1,090 | 1,079 | 1,090 | 25,000 | 908.33 |
| 2002-03-26 | 1,055 | 1,099 | 1,054 | 1,079 | 38,000 | 899.17 |
| 2002-03-25 | 1,098 | 1,099 | 1,082 | 1,096 | 41,000 | 913.33 |
| 2002-03-22 | 1,056 | 1,100 | 1,053 | 1,100 | 67,000 | 916.67 |
| 2002-03-20 | 1,071 | 1,082 | 1,050 | 1,050 | 49,000 | 875 |
| 2002-03-19 | 1,051 | 1,066 | 1,051 | 1,053 | 30,000 | 877.50 |
| 2002-03-18 | 1,100 | 1,100 | 1,048 | 1,048 | 32,000 | 873.33 |
| 2002-03-15 | 1,082 | 1,095 | 1,076 | 1,079 | 72,000 | 899.17 |
| 2002-03-14 | 1,058 | 1,080 | 1,056 | 1,080 | 38,000 | 900 |
| 2002-03-13 | 1,040 | 1,063 | 1,038 | 1,058 | 58,000 | 881.67 |
| 2002-03-12 | 1,030 | 1,049 | 1,020 | 1,020 | 54,000 | 850 |
| 2002-03-11 | 1,009 | 1,030 | 1,009 | 1,010 | 99,000 | 841.67 |
| 2002-03-08 | 994 | 1,000 | 994 | 999 | 146,000 | 832.50 |
| 2002-03-07 | 1,046 | 1,046 | 994 | 1,000 | 121,000 | 833.33 |
| 2002-03-06 | 1,012 | 1,030 | 1,012 | 1,026 | 28,000 | 855 |
| 2002-03-05 | 1,048 | 1,063 | 1,010 | 1,030 | 67,000 | 858.33 |
| 2002-03-04 | 1,049 | 1,049 | 1,033 | 1,046 | 25,000 | 871.67 |
| 2002-03-01 | 1,020 | 1,020 | 1,000 | 1,014 | 53,000 | 845 |
| 2002-02-28 | 1,010 | 1,054 | 1,010 | 1,028 | 29,000 | 856.67 |
| 2002-02-27 | 1,000 | 1,010 | 996 | 1,000 | 45,000 | 833.33 |
| 2002-02-26 | 989 | 990 | 980 | 990 | 54,000 | 825 |
| 2002-02-25 | 995 | 999 | 984 | 989 | 44,000 | 824.17 |
| 2002-02-22 | 994 | 994 | 990 | 990 | 34,000 | 825 |
| 2002-02-21 | 993 | 995 | 980 | 990 | 70,000 | 825 |
| 2002-02-20 | 996 | 997 | 995 | 995 | 17,000 | 829.17 |
| 2002-02-19 | 1,000 | 1,000 | 993 | 996 | 27,000 | 830 |
| 2002-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 41,000 | 833.33 |
| 2002-02-15 | 996 | 1,000 | 995 | 996 | 17,000 | 830 |
| 2002-02-14 | 997 | 1,002 | 995 | 995 | 48,000 | 829.17 |
| 2002-02-13 | 1,000 | 1,009 | 996 | 997 | 29,000 | 830.83 |
| 2002-02-12 | 995 | 1,000 | 995 | 996 | 33,000 | 830 |
| 2002-02-08 | 995 | 1,000 | 990 | 998 | 41,000 | 831.67 |
| 2002-02-07 | 990 | 1,000 | 990 | 996 | 32,000 | 830 |
| 2002-02-06 | 995 | 1,000 | 992 | 998 | 21,000 | 831.67 |
| 2002-02-05 | 999 | 1,015 | 998 | 1,015 | 37,000 | 845.83 |
| 2002-02-04 | 1,004 | 1,005 | 995 | 1,000 | 22,000 | 833.33 |
| 2002-02-01 | 1,021 | 1,021 | 1,000 | 1,005 | 34,000 | 837.50 |
| 2002-01-31 | 1,030 | 1,030 | 1,021 | 1,021 | 24,000 | 850.83 |
| 2002-01-30 | 1,021 | 1,029 | 1,021 | 1,029 | 27,000 | 857.50 |
| 2002-01-29 | 1,024 | 1,025 | 1,022 | 1,022 | 6,000 | 851.67 |
| 2002-01-28 | 1,025 | 1,030 | 1,025 | 1,030 | 19,000 | 858.33 |
| 2002-01-25 | 1,022 | 1,035 | 1,022 | 1,025 | 14,000 | 854.17 |
| 2002-01-24 | 1,032 | 1,032 | 1,020 | 1,029 | 45,000 | 857.50 |
| 2002-01-23 | 1,043 | 1,043 | 1,035 | 1,035 | 18,000 | 862.50 |
| 2002-01-22 | 1,065 | 1,065 | 1,040 | 1,047 | 18,000 | 872.50 |
| 2002-01-21 | 1,060 | 1,060 | 1,050 | 1,054 | 12,000 | 878.33 |
| 2002-01-18 | 1,046 | 1,050 | 1,030 | 1,050 | 24,000 | 875 |
| 2002-01-17 | 1,035 | 1,050 | 1,031 | 1,047 | 30,000 | 872.50 |
| 2002-01-16 | 1,049 | 1,049 | 1,037 | 1,037 | 11,000 | 864.17 |
| 2002-01-15 | 1,069 | 1,069 | 1,030 | 1,030 | 10,000 | 858.33 |
| 2002-01-11 | 1,060 | 1,060 | 1,030 | 1,030 | 31,000 | 858.33 |
| 2002-01-10 | 1,081 | 1,081 | 1,052 | 1,065 | 15,000 | 887.50 |
| 2002-01-09 | 1,080 | 1,090 | 1,080 | 1,080 | 31,000 | 900 |
| 2002-01-08 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 900 |
| 2002-01-07 | 1,101 | 1,101 | 1,099 | 1,099 | 7,000 | 915.83 |
| 2002-01-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
