4502 武田薬品工業(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 | 4,840 | 4,960 | 4,840 | 4,960 | 892,700 | 4,960 |
| 2002-12-27 | 4,890 | 4,890 | 4,830 | 4,860 | 1,036,000 | 4,860 |
| 2002-12-26 | 4,830 | 4,900 | 4,830 | 4,880 | 1,330,900 | 4,880 |
| 2002-12-25 | 4,790 | 4,810 | 4,780 | 4,800 | 1,846,500 | 4,800 |
| 2002-12-24 | 4,810 | 4,820 | 4,780 | 4,800 | 2,488,600 | 4,800 |
| 2002-12-20 | 4,820 | 4,830 | 4,800 | 4,830 | 2,271,600 | 4,830 |
| 2002-12-19 | 4,790 | 4,850 | 4,780 | 4,850 | 2,939,600 | 4,850 |
| 2002-12-18 | 4,910 | 4,920 | 4,810 | 4,830 | 2,356,000 | 4,830 |
| 2002-12-17 | 4,950 | 4,950 | 4,910 | 4,940 | 2,158,000 | 4,940 |
| 2002-12-16 | 4,910 | 4,980 | 4,910 | 4,950 | 8,769,800 | 4,950 |
| 2002-12-13 | 4,950 | 4,960 | 4,880 | 4,920 | 3,558,200 | 4,920 |
| 2002-12-12 | 4,950 | 4,960 | 4,910 | 4,930 | 2,035,400 | 4,930 |
| 2002-12-11 | 5,020 | 5,030 | 4,960 | 4,960 | 1,525,800 | 4,960 |
| 2002-12-10 | 5,020 | 5,080 | 5,020 | 5,040 | 1,891,500 | 5,040 |
| 2002-12-09 | 5,020 | 5,090 | 5,010 | 5,040 | 1,572,000 | 5,040 |
| 2002-12-06 | 5,020 | 5,040 | 4,980 | 4,990 | 1,467,200 | 4,990 |
| 2002-12-05 | 5,080 | 5,090 | 5,040 | 5,050 | 1,680,300 | 5,050 |
| 2002-12-04 | 5,100 | 5,120 | 5,060 | 5,090 | 2,017,200 | 5,090 |
| 2002-12-03 | 5,100 | 5,110 | 5,070 | 5,080 | 1,133,500 | 5,080 |
| 2002-12-02 | 5,150 | 5,160 | 5,080 | 5,080 | 2,062,000 | 5,080 |
| 2002-11-29 | 5,180 | 5,200 | 5,150 | 5,150 | 1,406,800 | 5,150 |
| 2002-11-28 | 5,170 | 5,190 | 5,160 | 5,160 | 1,206,500 | 5,160 |
| 2002-11-27 | 5,130 | 5,180 | 5,130 | 5,160 | 1,192,500 | 5,160 |
| 2002-11-26 | 5,180 | 5,190 | 5,100 | 5,150 | 1,913,200 | 5,150 |
| 2002-11-25 | 5,180 | 5,230 | 5,170 | 5,200 | 2,142,300 | 5,200 |
| 2002-11-22 | 5,170 | 5,190 | 5,140 | 5,160 | 1,787,000 | 5,160 |
| 2002-11-21 | 5,200 | 5,200 | 5,140 | 5,150 | 1,470,500 | 5,150 |
| 2002-11-20 | 5,200 | 5,210 | 5,170 | 5,190 | 2,260,500 | 5,190 |
| 2002-11-19 | 5,150 | 5,190 | 5,140 | 5,190 | 1,577,500 | 5,190 |
| 2002-11-18 | 5,160 | 5,180 | 5,140 | 5,150 | 1,031,500 | 5,150 |
| 2002-11-15 | 5,160 | 5,190 | 5,140 | 5,190 | 1,310,000 | 5,190 |
| 2002-11-14 | 5,150 | 5,170 | 5,120 | 5,130 | 1,417,800 | 5,130 |
| 2002-11-13 | 5,150 | 5,150 | 5,120 | 5,140 | 1,043,500 | 5,140 |
| 2002-11-12 | 5,160 | 5,180 | 5,140 | 5,160 | 1,380,200 | 5,160 |
| 2002-11-11 | 5,170 | 5,200 | 5,150 | 5,170 | 2,566,100 | 5,170 |
| 2002-11-08 | 5,120 | 5,150 | 5,120 | 5,150 | 2,218,800 | 5,150 |
| 2002-11-07 | 5,160 | 5,240 | 5,150 | 5,160 | 4,393,800 | 5,160 |
| 2002-11-06 | 5,130 | 5,180 | 5,110 | 5,150 | 1,930,100 | 5,150 |
| 2002-11-05 | 5,170 | 5,190 | 5,100 | 5,100 | 2,096,000 | 5,100 |
| 2002-11-01 | 5,110 | 5,120 | 5,070 | 5,100 | 1,073,300 | 5,100 |
| 2002-10-31 | 5,160 | 5,170 | 5,050 | 5,090 | 1,328,300 | 5,090 |
| 2002-10-30 | 5,050 | 5,170 | 5,050 | 5,140 | 1,366,000 | 5,140 |
| 2002-10-29 | 5,110 | 5,150 | 5,060 | 5,080 | 1,162,100 | 5,080 |
| 2002-10-28 | 5,100 | 5,150 | 5,070 | 5,150 | 1,274,600 | 5,150 |
| 2002-10-25 | 5,180 | 5,200 | 5,150 | 5,180 | 1,708,900 | 5,180 |
| 2002-10-24 | 5,110 | 5,140 | 5,050 | 5,140 | 1,613,000 | 5,140 |
| 2002-10-23 | 5,080 | 5,130 | 5,060 | 5,120 | 1,591,100 | 5,120 |
| 2002-10-22 | 5,150 | 5,170 | 5,070 | 5,070 | 2,249,200 | 5,070 |
| 2002-10-21 | 5,200 | 5,220 | 5,110 | 5,130 | 1,634,200 | 5,130 |
| 2002-10-18 | 5,190 | 5,220 | 5,170 | 5,200 | 2,543,900 | 5,200 |
| 2002-10-17 | 5,150 | 5,190 | 5,140 | 5,170 | 2,317,300 | 5,170 |
| 2002-10-16 | 5,180 | 5,190 | 5,130 | 5,150 | 3,016,700 | 5,150 |
| 2002-10-15 | 5,140 | 5,140 | 5,080 | 5,120 | 3,665,900 | 5,120 |
| 2002-10-11 | 4,920 | 4,960 | 4,890 | 4,940 | 1,629,500 | 4,940 |
| 2002-10-10 | 4,820 | 4,890 | 4,810 | 4,840 | 1,724,300 | 4,840 |
| 2002-10-09 | 4,850 | 4,890 | 4,810 | 4,820 | 1,645,600 | 4,820 |
| 2002-10-08 | 4,920 | 4,950 | 4,890 | 4,900 | 1,193,900 | 4,900 |
| 2002-10-07 | 4,960 | 4,970 | 4,880 | 4,880 | 2,139,700 | 4,880 |
| 2002-10-04 | 4,930 | 4,970 | 4,920 | 4,970 | 2,242,800 | 4,970 |
| 2002-10-03 | 4,880 | 4,900 | 4,850 | 4,880 | 1,174,000 | 4,880 |
| 2002-10-02 | 4,940 | 4,940 | 4,860 | 4,870 | 1,525,800 | 4,870 |
| 2002-10-01 | 4,900 | 4,960 | 4,860 | 4,940 | 1,664,100 | 4,940 |
| 2002-09-30 | 4,940 | 4,940 | 4,860 | 4,910 | 1,048,100 | 4,910 |
| 2002-09-27 | 4,930 | 4,950 | 4,880 | 4,930 | 1,647,600 | 4,930 |
| 2002-09-26 | 4,930 | 4,950 | 4,860 | 4,920 | 1,286,100 | 4,920 |
| 2002-09-25 | 4,850 | 4,930 | 4,820 | 4,850 | 1,344,000 | 4,850 |
| 2002-09-24 | 4,920 | 4,980 | 4,850 | 4,980 | 1,864,300 | 4,980 |
| 2002-09-20 | 4,890 | 5,000 | 4,880 | 4,940 | 1,507,700 | 4,940 |
| 2002-09-19 | 5,010 | 5,150 | 4,920 | 4,920 | 2,569,000 | 4,920 |
| 2002-09-18 | 5,020 | 5,070 | 4,910 | 4,990 | 1,407,900 | 4,990 |
| 2002-09-17 | 4,960 | 5,080 | 4,950 | 5,080 | 1,739,100 | 5,080 |
| 2002-09-13 | 4,900 | 4,950 | 4,870 | 4,950 | 4,407,100 | 4,950 |
| 2002-09-12 | 4,950 | 5,010 | 4,910 | 4,970 | 1,268,600 | 4,970 |
| 2002-09-11 | 4,980 | 4,980 | 4,910 | 4,940 | 965,000 | 4,940 |
| 2002-09-10 | 4,970 | 5,010 | 4,900 | 4,930 | 1,486,900 | 4,930 |
| 2002-09-09 | 4,980 | 5,000 | 4,930 | 4,950 | 1,073,500 | 4,950 |
| 2002-09-06 | 4,910 | 5,000 | 4,890 | 4,930 | 1,221,700 | 4,930 |
| 2002-09-05 | 4,960 | 5,030 | 4,900 | 5,010 | 2,055,700 | 5,010 |
| 2002-09-04 | 4,850 | 4,970 | 4,830 | 4,960 | 2,385,500 | 4,960 |
| 2002-09-03 | 4,980 | 5,000 | 4,850 | 4,850 | 1,772,700 | 4,850 |
| 2002-09-02 | 5,010 | 5,080 | 4,990 | 4,990 | 1,818,300 | 4,990 |
| 2002-08-30 | 4,990 | 5,070 | 4,990 | 5,010 | 1,809,000 | 5,010 |
| 2002-08-29 | 5,050 | 5,060 | 5,000 | 5,040 | 1,519,000 | 5,040 |
| 2002-08-28 | 5,080 | 5,110 | 5,040 | 5,090 | 1,661,000 | 5,090 |
| 2002-08-27 | 5,110 | 5,160 | 5,070 | 5,070 | 1,402,000 | 5,070 |
| 2002-08-26 | 5,020 | 5,200 | 5,020 | 5,190 | 2,222,000 | 5,190 |
| 2002-08-23 | 5,090 | 5,140 | 4,990 | 4,990 | 1,717,000 | 4,990 |
| 2002-08-22 | 5,130 | 5,150 | 5,020 | 5,080 | 1,598,000 | 5,080 |
| 2002-08-21 | 4,990 | 5,110 | 4,980 | 5,090 | 2,351,000 | 5,090 |
| 2002-08-20 | 5,090 | 5,110 | 4,990 | 5,000 | 2,067,000 | 5,000 |
| 2002-08-19 | 5,180 | 5,180 | 5,060 | 5,070 | 1,745,000 | 5,070 |
| 2002-08-16 | 5,280 | 5,290 | 5,160 | 5,170 | 1,223,000 | 5,170 |
| 2002-08-15 | 5,250 | 5,280 | 5,240 | 5,270 | 1,442,000 | 5,270 |
| 2002-08-14 | 5,240 | 5,270 | 5,210 | 5,210 | 1,928,000 | 5,210 |
| 2002-08-13 | 5,220 | 5,320 | 5,210 | 5,280 | 1,941,000 | 5,280 |
| 2002-08-12 | 5,260 | 5,310 | 5,220 | 5,260 | 2,537,000 | 5,260 |
| 2002-08-09 | 5,170 | 5,270 | 5,110 | 5,230 | 3,557,000 | 5,230 |
| 2002-08-08 | 5,140 | 5,200 | 5,120 | 5,150 | 1,630,000 | 5,150 |
| 2002-08-07 | 5,160 | 5,200 | 5,100 | 5,140 | 2,393,000 | 5,140 |
| 2002-08-06 | 5,140 | 5,170 | 5,050 | 5,060 | 3,164,000 | 5,060 |
| 2002-08-05 | 5,170 | 5,270 | 5,150 | 5,230 | 3,381,000 | 5,230 |
| 2002-08-02 | 5,050 | 5,210 | 5,030 | 5,130 | 2,723,000 | 5,130 |
| 2002-08-01 | 5,090 | 5,120 | 5,030 | 5,100 | 2,505,000 | 5,100 |
| 2002-07-31 | 4,970 | 5,080 | 4,900 | 4,980 | 2,517,000 | 4,980 |
| 2002-07-30 | 5,030 | 5,050 | 4,950 | 4,970 | 3,075,000 | 4,970 |
| 2002-07-29 | 4,810 | 4,940 | 4,800 | 4,880 | 3,139,000 | 4,880 |
| 2002-07-26 | 4,680 | 4,720 | 4,640 | 4,670 | 3,525,000 | 4,670 |
| 2002-07-25 | 4,730 | 4,810 | 4,610 | 4,620 | 2,872,000 | 4,620 |
| 2002-07-24 | 4,670 | 4,680 | 4,530 | 4,670 | 3,776,000 | 4,670 |
| 2002-07-23 | 4,760 | 4,770 | 4,710 | 4,720 | 2,411,000 | 4,720 |
| 2002-07-22 | 4,670 | 4,840 | 4,650 | 4,810 | 2,399,000 | 4,810 |
| 2002-07-19 | 4,860 | 4,870 | 4,780 | 4,810 | 3,108,000 | 4,810 |
| 2002-07-18 | 4,980 | 5,000 | 4,900 | 4,900 | 2,912,000 | 4,900 |
| 2002-07-17 | 5,040 | 5,040 | 4,950 | 5,000 | 2,484,000 | 5,000 |
| 2002-07-16 | 5,010 | 5,100 | 5,000 | 5,000 | 2,582,000 | 5,000 |
| 2002-07-15 | 5,070 | 5,100 | 5,040 | 5,040 | 1,784,000 | 5,040 |
| 2002-07-12 | 5,140 | 5,180 | 5,100 | 5,110 | 2,323,000 | 5,110 |
| 2002-07-11 | 5,200 | 5,220 | 5,120 | 5,130 | 2,002,000 | 5,130 |
| 2002-07-10 | 5,300 | 5,350 | 5,240 | 5,270 | 2,415,000 | 5,270 |
| 2002-07-09 | 5,330 | 5,410 | 5,320 | 5,400 | 1,831,000 | 5,400 |
| 2002-07-08 | 5,480 | 5,480 | 5,260 | 5,280 | 3,210,000 | 5,280 |
| 2002-07-05 | 5,260 | 5,340 | 5,250 | 5,280 | 2,255,000 | 5,280 |
| 2002-07-04 | 5,150 | 5,220 | 5,120 | 5,180 | 2,170,000 | 5,180 |
| 2002-07-03 | 5,110 | 5,200 | 5,110 | 5,200 | 2,364,000 | 5,200 |
| 2002-07-02 | 5,150 | 5,190 | 5,050 | 5,190 | 2,074,000 | 5,190 |
| 2002-07-01 | 5,260 | 5,270 | 5,170 | 5,190 | 1,298,000 | 5,190 |
| 2002-06-28 | 5,140 | 5,260 | 5,120 | 5,260 | 2,269,000 | 5,260 |
| 2002-06-27 | 5,030 | 5,080 | 4,990 | 5,080 | 1,960,000 | 5,080 |
| 2002-06-26 | 5,070 | 5,070 | 4,980 | 5,000 | 2,407,000 | 5,000 |
| 2002-06-25 | 5,060 | 5,110 | 5,030 | 5,070 | 2,341,000 | 5,070 |
| 2002-06-24 | 5,050 | 5,140 | 5,040 | 5,110 | 1,488,000 | 5,110 |
| 2002-06-21 | 5,140 | 5,160 | 5,060 | 5,070 | 2,266,000 | 5,070 |
| 2002-06-20 | 5,280 | 5,290 | 5,230 | 5,260 | 2,518,000 | 5,260 |
| 2002-06-19 | 5,180 | 5,320 | 5,170 | 5,170 | 4,166,000 | 5,170 |
| 2002-06-18 | 5,120 | 5,180 | 5,090 | 5,110 | 2,805,000 | 5,110 |
| 2002-06-17 | 5,060 | 5,100 | 4,940 | 5,050 | 3,611,000 | 5,050 |
| 2002-06-14 | 5,160 | 5,180 | 5,050 | 5,050 | 4,827,000 | 5,050 |
| 2002-06-13 | 5,270 | 5,300 | 5,150 | 5,160 | 2,375,000 | 5,160 |
| 2002-06-12 | 5,340 | 5,340 | 5,260 | 5,320 | 1,966,000 | 5,320 |
| 2002-06-11 | 5,360 | 5,380 | 5,350 | 5,350 | 1,044,000 | 5,350 |
| 2002-06-10 | 5,390 | 5,420 | 5,340 | 5,340 | 1,073,000 | 5,340 |
| 2002-06-07 | 5,360 | 5,410 | 5,350 | 5,380 | 1,641,000 | 5,380 |
| 2002-06-06 | 5,420 | 5,450 | 5,360 | 5,360 | 1,817,000 | 5,360 |
| 2002-06-05 | 5,390 | 5,440 | 5,350 | 5,350 | 1,337,000 | 5,350 |
| 2002-06-04 | 5,480 | 5,490 | 5,370 | 5,420 | 1,584,000 | 5,420 |
| 2002-06-03 | 5,530 | 5,560 | 5,450 | 5,460 | 1,718,000 | 5,460 |
| 2002-05-31 | 5,440 | 5,590 | 5,420 | 5,590 | 1,530,000 | 5,590 |
| 2002-05-30 | 5,500 | 5,510 | 5,410 | 5,440 | 3,035,000 | 5,440 |
| 2002-05-29 | 5,610 | 5,640 | 5,530 | 5,560 | 1,694,000 | 5,560 |
| 2002-05-28 | 5,640 | 5,720 | 5,620 | 5,620 | 1,567,000 | 5,620 |
| 2002-05-27 | 5,590 | 5,690 | 5,590 | 5,670 | 1,437,000 | 5,670 |
| 2002-05-24 | 5,570 | 5,600 | 5,530 | 5,600 | 2,300,000 | 5,600 |
| 2002-05-23 | 5,500 | 5,510 | 5,430 | 5,480 | 2,450,000 | 5,480 |
| 2002-05-22 | 5,520 | 5,590 | 5,480 | 5,530 | 2,476,000 | 5,530 |
| 2002-05-21 | 5,570 | 5,630 | 5,490 | 5,530 | 2,441,000 | 5,530 |
| 2002-05-20 | 5,620 | 5,650 | 5,530 | 5,560 | 4,350,000 | 5,560 |
| 2002-05-17 | 5,830 | 5,880 | 5,720 | 5,740 | 1,964,000 | 5,740 |
| 2002-05-16 | 5,750 | 5,800 | 5,740 | 5,800 | 1,303,000 | 5,800 |
| 2002-05-15 | 5,830 | 5,840 | 5,690 | 5,740 | 3,208,000 | 5,740 |
| 2002-05-14 | 5,770 | 5,860 | 5,760 | 5,840 | 1,902,000 | 5,840 |
| 2002-05-13 | 5,710 | 5,740 | 5,670 | 5,670 | 1,247,000 | 5,670 |
| 2002-05-10 | 5,760 | 5,800 | 5,740 | 5,790 | 1,278,000 | 5,790 |
| 2002-05-09 | 5,790 | 5,830 | 5,760 | 5,780 | 1,642,000 | 5,780 |
| 2002-05-08 | 5,680 | 5,800 | 5,680 | 5,800 | 1,952,000 | 5,800 |
| 2002-05-07 | 5,640 | 5,700 | 5,600 | 5,660 | 1,742,000 | 5,660 |
| 2002-05-02 | 5,700 | 5,700 | 5,560 | 5,590 | 1,077,000 | 5,590 |
| 2002-05-01 | 5,640 | 5,720 | 5,620 | 5,680 | 1,190,000 | 5,680 |
| 2002-04-30 | 5,600 | 5,670 | 5,540 | 5,620 | 1,301,000 | 5,620 |
| 2002-04-26 | 5,660 | 5,660 | 5,530 | 5,540 | 1,982,000 | 5,540 |
| 2002-04-25 | 5,660 | 5,700 | 5,620 | 5,670 | 1,086,000 | 5,670 |
| 2002-04-24 | 5,750 | 5,770 | 5,690 | 5,730 | 1,355,000 | 5,730 |
| 2002-04-23 | 5,690 | 5,810 | 5,680 | 5,760 | 1,755,000 | 5,760 |
| 2002-04-22 | 5,700 | 5,760 | 5,690 | 5,690 | 1,525,000 | 5,690 |
| 2002-04-19 | 5,670 | 5,740 | 5,660 | 5,720 | 1,570,000 | 5,720 |
| 2002-04-18 | 5,630 | 5,720 | 5,630 | 5,670 | 1,881,000 | 5,670 |
| 2002-04-17 | 5,660 | 5,670 | 5,570 | 5,640 | 1,832,000 | 5,640 |
| 2002-04-16 | 5,500 | 5,660 | 5,490 | 5,600 | 2,321,000 | 5,600 |
| 2002-04-15 | 5,550 | 5,550 | 5,440 | 5,500 | 1,457,000 | 5,500 |
| 2002-04-12 | 5,540 | 5,610 | 5,490 | 5,550 | 1,921,000 | 5,550 |
| 2002-04-11 | 5,660 | 5,660 | 5,590 | 5,600 | 3,618,000 | 5,600 |
| 2002-04-10 | 5,290 | 5,610 | 5,280 | 5,560 | 5,424,000 | 5,560 |
| 2002-04-09 | 5,330 | 5,370 | 5,240 | 5,240 | 1,211,000 | 5,240 |
| 2002-04-08 | 5,360 | 5,400 | 5,290 | 5,320 | 1,156,000 | 5,320 |
| 2002-04-05 | 5,450 | 5,460 | 5,370 | 5,440 | 1,079,000 | 5,440 |
| 2002-04-04 | 5,490 | 5,520 | 5,440 | 5,450 | 1,280,000 | 5,450 |
| 2002-04-03 | 5,300 | 5,470 | 5,300 | 5,420 | 2,015,000 | 5,420 |
| 2002-04-02 | 5,320 | 5,350 | 5,280 | 5,350 | 1,097,000 | 5,350 |
| 2002-04-01 | 5,270 | 5,300 | 5,220 | 5,250 | 905,000 | 5,250 |
| 2002-03-29 | 5,360 | 5,380 | 5,220 | 5,220 | 1,397,000 | 5,220 |
| 2002-03-28 | 5,280 | 5,370 | 5,220 | 5,370 | 2,096,000 | 5,370 |
| 2002-03-27 | 5,290 | 5,310 | 5,220 | 5,220 | 2,014,000 | 5,220 |
| 2002-03-26 | 5,340 | 5,400 | 5,260 | 5,270 | 1,596,000 | 5,270 |
| 2002-03-25 | 5,340 | 5,390 | 5,300 | 5,390 | 1,902,000 | 5,390 |
| 2002-03-22 | 5,320 | 5,340 | 5,230 | 5,240 | 1,845,000 | 5,240 |
| 2002-03-20 | 5,400 | 5,420 | 5,280 | 5,340 | 2,349,000 | 5,340 |
| 2002-03-19 | 5,450 | 5,470 | 5,370 | 5,430 | 2,033,000 | 5,430 |
| 2002-03-18 | 5,520 | 5,530 | 5,410 | 5,420 | 961,000 | 5,420 |
| 2002-03-15 | 5,500 | 5,530 | 5,420 | 5,480 | 1,677,000 | 5,480 |
| 2002-03-14 | 5,450 | 5,530 | 5,430 | 5,520 | 1,832,000 | 5,520 |
| 2002-03-13 | 5,360 | 5,490 | 5,350 | 5,400 | 2,133,000 | 5,400 |
| 2002-03-12 | 5,350 | 5,400 | 5,320 | 5,330 | 2,694,000 | 5,330 |
| 2002-03-11 | 5,450 | 5,470 | 5,390 | 5,450 | 3,023,000 | 5,450 |
| 2002-03-08 | 5,560 | 5,570 | 5,470 | 5,550 | 7,515,000 | 5,550 |
| 2002-03-07 | 5,740 | 5,770 | 5,590 | 5,590 | 2,647,000 | 5,590 |
| 2002-03-06 | 5,620 | 5,750 | 5,620 | 5,740 | 2,086,000 | 5,740 |
| 2002-03-05 | 5,730 | 5,730 | 5,590 | 5,610 | 1,876,000 | 5,610 |
| 2002-03-04 | 5,600 | 5,710 | 5,530 | 5,690 | 2,315,000 | 5,690 |
| 2002-03-01 | 5,430 | 5,490 | 5,330 | 5,490 | 2,056,000 | 5,490 |
| 2002-02-28 | 5,570 | 5,580 | 5,430 | 5,430 | 2,413,000 | 5,430 |
| 2002-02-27 | 5,440 | 5,490 | 5,420 | 5,480 | 1,510,000 | 5,480 |
| 2002-02-26 | 5,460 | 5,470 | 5,380 | 5,400 | 1,487,000 | 5,400 |
| 2002-02-25 | 5,450 | 5,490 | 5,400 | 5,430 | 2,416,000 | 5,430 |
| 2002-02-22 | 5,350 | 5,400 | 5,320 | 5,350 | 1,803,000 | 5,350 |
| 2002-02-21 | 5,290 | 5,370 | 5,260 | 5,350 | 1,847,000 | 5,350 |
| 2002-02-20 | 5,180 | 5,310 | 5,170 | 5,210 | 1,998,000 | 5,210 |
| 2002-02-19 | 5,310 | 5,310 | 5,190 | 5,190 | 1,406,000 | 5,190 |
| 2002-02-18 | 5,260 | 5,320 | 5,250 | 5,320 | 1,237,000 | 5,320 |
| 2002-02-15 | 5,240 | 5,300 | 5,180 | 5,240 | 2,384,000 | 5,240 |
| 2002-02-14 | 5,280 | 5,340 | 5,220 | 5,220 | 2,156,000 | 5,220 |
| 2002-02-13 | 5,200 | 5,240 | 5,190 | 5,230 | 1,571,000 | 5,230 |
| 2002-02-12 | 5,280 | 5,310 | 5,210 | 5,230 | 2,230,000 | 5,230 |
| 2002-02-08 | 5,140 | 5,250 | 5,130 | 5,220 | 3,332,000 | 5,220 |
| 2002-02-07 | 5,130 | 5,180 | 5,080 | 5,130 | 2,881,000 | 5,130 |
| 2002-02-06 | 5,100 | 5,110 | 5,030 | 5,080 | 2,736,000 | 5,080 |
| 2002-02-05 | 5,100 | 5,160 | 5,030 | 5,070 | 1,853,000 | 5,070 |
| 2002-02-04 | 5,280 | 5,280 | 5,190 | 5,200 | 1,385,000 | 5,200 |
| 2002-02-01 | 5,300 | 5,300 | 5,150 | 5,210 | 3,439,000 | 5,210 |
| 2002-01-31 | 5,380 | 5,400 | 5,270 | 5,310 | 2,301,000 | 5,310 |
| 2002-01-30 | 5,420 | 5,470 | 5,390 | 5,420 | 1,294,000 | 5,420 |
| 2002-01-29 | 5,550 | 5,560 | 5,440 | 5,450 | 1,382,000 | 5,450 |
| 2002-01-28 | 5,560 | 5,650 | 5,530 | 5,610 | 1,486,000 | 5,610 |
| 2002-01-25 | 5,540 | 5,560 | 5,440 | 5,560 | 1,736,000 | 5,560 |
| 2002-01-24 | 5,410 | 5,500 | 5,400 | 5,500 | 1,364,000 | 5,500 |
| 2002-01-23 | 5,510 | 5,540 | 5,370 | 5,370 | 1,623,000 | 5,370 |
| 2002-01-22 | 5,600 | 5,660 | 5,550 | 5,550 | 1,064,000 | 5,550 |
| 2002-01-21 | 5,640 | 5,670 | 5,590 | 5,600 | 1,192,000 | 5,600 |
| 2002-01-18 | 5,600 | 5,670 | 5,580 | 5,670 | 1,508,000 | 5,670 |
| 2002-01-17 | 5,650 | 5,680 | 5,600 | 5,640 | 999,000 | 5,640 |
| 2002-01-16 | 5,730 | 5,760 | 5,630 | 5,710 | 1,401,000 | 5,710 |
| 2002-01-15 | 5,550 | 5,800 | 5,530 | 5,710 | 2,172,000 | 5,710 |
| 2002-01-11 | 5,690 | 5,700 | 5,600 | 5,640 | 1,789,000 | 5,640 |
| 2002-01-10 | 5,760 | 5,780 | 5,620 | 5,660 | 1,959,000 | 5,660 |
| 2002-01-09 | 5,880 | 5,880 | 5,780 | 5,820 | 1,702,000 | 5,820 |
| 2002-01-08 | 5,910 | 5,960 | 5,890 | 5,920 | 2,142,000 | 5,920 |
| 2002-01-07 | 5,960 | 5,960 | 5,900 | 5,910 | 1,334,000 | 5,910 |
| 2002-01-04 | 5,930 | 5,970 | 5,910 | 5,960 | 1,070,000 | 5,960 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
