4503 アステラス製薬(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 | 3,460 | 3,460 | 3,410 | 3,440 | 300,700 | 688 |
| 2002-12-27 | 3,470 | 3,480 | 3,410 | 3,460 | 965,000 | 692 |
| 2002-12-26 | 3,430 | 3,490 | 3,430 | 3,470 | 703,200 | 694 |
| 2002-12-25 | 3,410 | 3,430 | 3,400 | 3,420 | 895,500 | 684 |
| 2002-12-24 | 3,410 | 3,430 | 3,400 | 3,410 | 1,327,700 | 682 |
| 2002-12-20 | 3,390 | 3,400 | 3,350 | 3,390 | 1,111,300 | 678 |
| 2002-12-19 | 3,350 | 3,400 | 3,350 | 3,390 | 1,551,800 | 678 |
| 2002-12-18 | 3,350 | 3,380 | 3,340 | 3,350 | 1,448,200 | 670 |
| 2002-12-17 | 3,360 | 3,370 | 3,320 | 3,340 | 976,900 | 668 |
| 2002-12-16 | 3,280 | 3,350 | 3,280 | 3,350 | 1,415,400 | 670 |
| 2002-12-13 | 3,350 | 3,360 | 3,290 | 3,310 | 2,517,000 | 662 |
| 2002-12-12 | 3,320 | 3,340 | 3,270 | 3,300 | 670,000 | 660 |
| 2002-12-11 | 3,360 | 3,370 | 3,300 | 3,310 | 1,170,200 | 662 |
| 2002-12-10 | 3,320 | 3,430 | 3,320 | 3,410 | 1,830,300 | 682 |
| 2002-12-09 | 3,320 | 3,390 | 3,300 | 3,340 | 1,188,700 | 668 |
| 2002-12-06 | 3,280 | 3,300 | 3,240 | 3,270 | 736,100 | 654 |
| 2002-12-05 | 3,310 | 3,360 | 3,300 | 3,320 | 1,311,800 | 664 |
| 2002-12-04 | 3,350 | 3,350 | 3,300 | 3,340 | 1,084,500 | 668 |
| 2002-12-03 | 3,350 | 3,380 | 3,340 | 3,360 | 740,300 | 672 |
| 2002-12-02 | 3,370 | 3,380 | 3,320 | 3,340 | 833,800 | 668 |
| 2002-11-29 | 3,350 | 3,380 | 3,320 | 3,340 | 863,800 | 668 |
| 2002-11-28 | 3,310 | 3,350 | 3,290 | 3,340 | 1,508,200 | 668 |
| 2002-11-27 | 3,170 | 3,300 | 3,170 | 3,260 | 1,416,200 | 652 |
| 2002-11-26 | 3,250 | 3,260 | 3,180 | 3,220 | 1,065,600 | 644 |
| 2002-11-25 | 3,270 | 3,280 | 3,220 | 3,250 | 1,360,600 | 650 |
| 2002-11-22 | 3,250 | 3,260 | 3,200 | 3,210 | 961,100 | 642 |
| 2002-11-21 | 3,210 | 3,260 | 3,200 | 3,240 | 1,338,900 | 648 |
| 2002-11-20 | 3,250 | 3,290 | 3,210 | 3,230 | 1,197,600 | 646 |
| 2002-11-19 | 3,380 | 3,380 | 3,190 | 3,220 | 2,520,100 | 644 |
| 2002-11-18 | 3,390 | 3,400 | 3,290 | 3,380 | 1,364,300 | 676 |
| 2002-11-15 | 3,390 | 3,400 | 3,360 | 3,390 | 1,253,600 | 678 |
| 2002-11-14 | 3,320 | 3,380 | 3,320 | 3,360 | 1,482,200 | 672 |
| 2002-11-13 | 3,330 | 3,330 | 3,260 | 3,290 | 1,309,300 | 658 |
| 2002-11-12 | 3,290 | 3,370 | 3,270 | 3,330 | 2,059,400 | 666 |
| 2002-11-11 | 3,220 | 3,300 | 3,190 | 3,250 | 1,354,800 | 650 |
| 2002-11-08 | 3,210 | 3,260 | 3,210 | 3,230 | 1,904,600 | 646 |
| 2002-11-07 | 3,160 | 3,250 | 3,150 | 3,240 | 2,060,500 | 648 |
| 2002-11-06 | 3,180 | 3,190 | 3,110 | 3,120 | 1,149,000 | 624 |
| 2002-11-05 | 3,130 | 3,160 | 3,080 | 3,110 | 916,000 | 622 |
| 2002-11-01 | 3,020 | 3,110 | 3,010 | 3,110 | 1,155,200 | 622 |
| 2002-10-31 | 3,020 | 3,030 | 2,925 | 3,000 | 1,199,300 | 600 |
| 2002-10-30 | 2,945 | 3,030 | 2,945 | 2,995 | 866,600 | 599 |
| 2002-10-29 | 3,020 | 3,080 | 2,955 | 2,985 | 852,900 | 597 |
| 2002-10-28 | 3,010 | 3,050 | 2,960 | 3,020 | 1,155,700 | 604 |
| 2002-10-25 | 3,120 | 3,170 | 3,050 | 3,110 | 2,676,000 | 622 |
| 2002-10-24 | 2,985 | 3,020 | 2,945 | 3,020 | 1,349,300 | 604 |
| 2002-10-23 | 2,950 | 2,950 | 2,860 | 2,905 | 848,500 | 581 |
| 2002-10-22 | 3,010 | 3,020 | 2,960 | 2,960 | 971,300 | 592 |
| 2002-10-21 | 2,985 | 3,040 | 2,970 | 2,995 | 1,125,500 | 599 |
| 2002-10-18 | 2,975 | 2,980 | 2,940 | 2,950 | 534,700 | 590 |
| 2002-10-17 | 2,905 | 2,960 | 2,900 | 2,935 | 825,600 | 587 |
| 2002-10-16 | 2,905 | 2,905 | 2,865 | 2,900 | 1,062,500 | 580 |
| 2002-10-15 | 2,900 | 2,910 | 2,870 | 2,900 | 1,200,300 | 580 |
| 2002-10-11 | 2,850 | 2,885 | 2,820 | 2,855 | 902,000 | 571 |
| 2002-10-10 | 2,755 | 2,840 | 2,730 | 2,805 | 1,034,800 | 561 |
| 2002-10-09 | 2,780 | 2,790 | 2,720 | 2,765 | 1,827,000 | 553 |
| 2002-10-08 | 2,890 | 2,920 | 2,855 | 2,860 | 843,400 | 572 |
| 2002-10-07 | 2,950 | 2,950 | 2,870 | 2,885 | 1,208,400 | 577 |
| 2002-10-04 | 2,860 | 2,965 | 2,855 | 2,965 | 1,922,500 | 593 |
| 2002-10-03 | 2,850 | 2,885 | 2,815 | 2,855 | 1,415,200 | 571 |
| 2002-10-02 | 2,845 | 2,860 | 2,780 | 2,830 | 2,683,500 | 566 |
| 2002-10-01 | 2,675 | 2,795 | 2,645 | 2,790 | 2,794,800 | 558 |
| 2002-09-30 | 2,695 | 2,700 | 2,650 | 2,670 | 794,600 | 534 |
| 2002-09-27 | 2,650 | 2,705 | 2,620 | 2,705 | 1,372,300 | 541 |
| 2002-09-26 | 2,620 | 2,640 | 2,595 | 2,610 | 733,300 | 522 |
| 2002-09-25 | 2,575 | 2,640 | 2,560 | 2,590 | 803,600 | 518 |
| 2002-09-24 | 2,650 | 2,670 | 2,575 | 2,630 | 894,200 | 526 |
| 2002-09-20 | 2,630 | 2,685 | 2,620 | 2,680 | 861,900 | 536 |
| 2002-09-19 | 2,730 | 2,815 | 2,670 | 2,670 | 1,186,800 | 534 |
| 2002-09-18 | 2,690 | 2,745 | 2,650 | 2,690 | 1,184,000 | 538 |
| 2002-09-17 | 2,690 | 2,785 | 2,685 | 2,770 | 1,087,500 | 554 |
| 2002-09-13 | 2,580 | 2,705 | 2,580 | 2,690 | 4,191,200 | 538 |
| 2002-09-12 | 2,690 | 2,710 | 2,660 | 2,700 | 1,289,000 | 540 |
| 2002-09-11 | 2,700 | 2,700 | 2,640 | 2,680 | 1,087,500 | 536 |
| 2002-09-10 | 2,720 | 2,720 | 2,585 | 2,620 | 1,462,800 | 524 |
| 2002-09-09 | 2,665 | 2,710 | 2,665 | 2,680 | 719,000 | 536 |
| 2002-09-06 | 2,680 | 2,730 | 2,660 | 2,705 | 631,500 | 541 |
| 2002-09-05 | 2,725 | 2,770 | 2,715 | 2,740 | 869,800 | 548 |
| 2002-09-04 | 2,750 | 2,775 | 2,720 | 2,765 | 771,800 | 553 |
| 2002-09-03 | 2,815 | 2,825 | 2,755 | 2,760 | 982,500 | 552 |
| 2002-09-02 | 2,790 | 2,815 | 2,755 | 2,815 | 1,157,400 | 563 |
| 2002-08-30 | 2,790 | 2,800 | 2,745 | 2,785 | 1,577,800 | 557 |
| 2002-08-29 | 2,870 | 2,870 | 2,785 | 2,820 | 1,545,300 | 564 |
| 2002-08-28 | 2,900 | 2,900 | 2,860 | 2,870 | 1,371,500 | 574 |
| 2002-08-27 | 2,890 | 2,915 | 2,840 | 2,870 | 1,308,200 | 574 |
| 2002-08-26 | 2,845 | 2,940 | 2,820 | 2,890 | 2,989,400 | 578 |
| 2002-08-23 | 2,850 | 2,910 | 2,790 | 2,805 | 4,904,200 | 561 |
| 2002-08-22 | 3,060 | 3,110 | 3,020 | 3,070 | 865,600 | 614 |
| 2002-08-21 | 3,000 | 3,060 | 2,965 | 3,060 | 1,228,900 | 612 |
| 2002-08-20 | 3,120 | 3,150 | 3,020 | 3,040 | 971,300 | 608 |
| 2002-08-19 | 3,160 | 3,160 | 3,060 | 3,100 | 1,121,100 | 620 |
| 2002-08-16 | 3,190 | 3,190 | 3,090 | 3,130 | 1,178,500 | 626 |
| 2002-08-15 | 3,210 | 3,240 | 3,150 | 3,180 | 1,219,300 | 636 |
| 2002-08-14 | 3,270 | 3,280 | 3,190 | 3,220 | 1,299,500 | 644 |
| 2002-08-13 | 3,220 | 3,310 | 3,220 | 3,300 | 1,153,100 | 660 |
| 2002-08-12 | 3,270 | 3,310 | 3,230 | 3,260 | 699,700 | 652 |
| 2002-08-09 | 3,180 | 3,310 | 3,180 | 3,260 | 1,533,100 | 652 |
| 2002-08-08 | 3,180 | 3,240 | 3,150 | 3,200 | 854,600 | 640 |
| 2002-08-07 | 3,200 | 3,230 | 3,160 | 3,210 | 1,574,800 | 642 |
| 2002-08-06 | 3,180 | 3,200 | 3,040 | 3,100 | 1,818,000 | 620 |
| 2002-08-05 | 3,130 | 3,260 | 3,130 | 3,200 | 1,837,400 | 640 |
| 2002-08-02 | 3,100 | 3,220 | 3,060 | 3,180 | 2,502,200 | 636 |
| 2002-08-01 | 3,050 | 3,110 | 3,020 | 3,080 | 1,994,800 | 616 |
| 2002-07-31 | 2,960 | 3,030 | 2,940 | 3,000 | 1,383,700 | 600 |
| 2002-07-30 | 2,975 | 2,980 | 2,930 | 2,950 | 1,299,400 | 590 |
| 2002-07-29 | 2,790 | 2,875 | 2,780 | 2,815 | 1,257,000 | 563 |
| 2002-07-26 | 2,750 | 2,830 | 2,750 | 2,760 | 1,262,000 | 552 |
| 2002-07-25 | 2,770 | 2,800 | 2,730 | 2,750 | 1,426,500 | 550 |
| 2002-07-24 | 2,705 | 2,705 | 2,640 | 2,650 | 1,289,100 | 530 |
| 2002-07-23 | 2,780 | 2,800 | 2,750 | 2,785 | 753,600 | 557 |
| 2002-07-22 | 2,800 | 2,895 | 2,780 | 2,840 | 662,400 | 568 |
| 2002-07-19 | 2,870 | 2,895 | 2,850 | 2,875 | 1,300,700 | 575 |
| 2002-07-18 | 2,920 | 2,920 | 2,865 | 2,870 | 873,300 | 574 |
| 2002-07-17 | 2,845 | 2,890 | 2,810 | 2,850 | 1,296,400 | 570 |
| 2002-07-16 | 2,885 | 2,925 | 2,825 | 2,840 | 1,789,800 | 568 |
| 2002-07-15 | 2,980 | 3,020 | 2,960 | 2,960 | 991,600 | 592 |
| 2002-07-12 | 3,080 | 3,120 | 3,050 | 3,080 | 1,619,900 | 616 |
| 2002-07-11 | 3,060 | 3,080 | 3,020 | 3,050 | 813,700 | 610 |
| 2002-07-10 | 3,140 | 3,170 | 3,100 | 3,110 | 779,600 | 622 |
| 2002-07-09 | 3,120 | 3,160 | 3,070 | 3,160 | 1,161,500 | 632 |
| 2002-07-08 | 3,120 | 3,150 | 3,060 | 3,070 | 1,261,000 | 614 |
| 2002-07-05 | 3,100 | 3,150 | 3,100 | 3,100 | 789,500 | 620 |
| 2002-07-04 | 3,100 | 3,120 | 3,060 | 3,070 | 648,800 | 614 |
| 2002-07-03 | 3,030 | 3,170 | 3,030 | 3,130 | 1,265,000 | 626 |
| 2002-07-02 | 3,080 | 3,080 | 2,990 | 3,060 | 756,900 | 612 |
| 2002-07-01 | 3,110 | 3,120 | 3,050 | 3,070 | 484,100 | 614 |
| 2002-06-28 | 3,060 | 3,110 | 3,020 | 3,110 | 1,059,400 | 622 |
| 2002-06-27 | 3,060 | 3,060 | 3,010 | 3,040 | 671,100 | 608 |
| 2002-06-26 | 3,040 | 3,070 | 2,965 | 3,060 | 1,444,100 | 612 |
| 2002-06-25 | 3,080 | 3,080 | 3,040 | 3,070 | 837,900 | 614 |
| 2002-06-24 | 3,070 | 3,110 | 3,050 | 3,090 | 621,300 | 618 |
| 2002-06-21 | 3,090 | 3,110 | 3,070 | 3,100 | 542,500 | 620 |
| 2002-06-20 | 3,110 | 3,180 | 3,070 | 3,150 | 825,900 | 630 |
| 2002-06-19 | 3,140 | 3,200 | 3,100 | 3,120 | 1,156,300 | 624 |
| 2002-06-18 | 3,240 | 3,240 | 3,150 | 3,210 | 816,300 | 642 |
| 2002-06-17 | 3,170 | 3,220 | 3,120 | 3,150 | 776,500 | 630 |
| 2002-06-14 | 3,240 | 3,250 | 3,150 | 3,160 | 3,200,400 | 632 |
| 2002-06-13 | 3,350 | 3,380 | 3,270 | 3,280 | 676,600 | 656 |
| 2002-06-12 | 3,370 | 3,410 | 3,330 | 3,380 | 1,291,600 | 676 |
| 2002-06-11 | 3,370 | 3,390 | 3,350 | 3,370 | 361,700 | 674 |
| 2002-06-10 | 3,380 | 3,400 | 3,360 | 3,380 | 545,800 | 676 |
| 2002-06-07 | 3,370 | 3,380 | 3,340 | 3,370 | 591,000 | 674 |
| 2002-06-06 | 3,400 | 3,400 | 3,330 | 3,380 | 863,800 | 676 |
| 2002-06-05 | 3,390 | 3,400 | 3,350 | 3,400 | 843,600 | 680 |
| 2002-06-04 | 3,360 | 3,380 | 3,320 | 3,350 | 879,600 | 670 |
| 2002-06-03 | 3,290 | 3,330 | 3,280 | 3,320 | 687,400 | 664 |
| 2002-05-31 | 3,350 | 3,380 | 3,330 | 3,380 | 761,500 | 676 |
| 2002-05-30 | 3,350 | 3,370 | 3,300 | 3,320 | 720,800 | 664 |
| 2002-05-29 | 3,400 | 3,420 | 3,350 | 3,370 | 642,600 | 674 |
| 2002-05-28 | 3,450 | 3,490 | 3,420 | 3,440 | 850,200 | 688 |
| 2002-05-27 | 3,390 | 3,460 | 3,390 | 3,420 | 758,500 | 684 |
| 2002-05-24 | 3,420 | 3,440 | 3,350 | 3,370 | 844,000 | 674 |
| 2002-05-23 | 3,440 | 3,460 | 3,370 | 3,400 | 662,600 | 680 |
| 2002-05-22 | 3,400 | 3,470 | 3,400 | 3,440 | 1,096,100 | 688 |
| 2002-05-21 | 3,390 | 3,410 | 3,360 | 3,380 | 895,200 | 676 |
| 2002-05-20 | 3,400 | 3,440 | 3,360 | 3,370 | 1,100,700 | 674 |
| 2002-05-17 | 3,420 | 3,500 | 3,410 | 3,440 | 1,364,400 | 688 |
| 2002-05-16 | 3,470 | 3,510 | 3,440 | 3,490 | 941,700 | 698 |
| 2002-05-15 | 3,490 | 3,540 | 3,460 | 3,500 | 1,302,100 | 700 |
| 2002-05-14 | 3,600 | 3,610 | 3,540 | 3,540 | 354,700 | 708 |
| 2002-05-13 | 3,570 | 3,640 | 3,560 | 3,580 | 676,500 | 716 |
| 2002-05-10 | 3,600 | 3,620 | 3,560 | 3,590 | 815,500 | 718 |
| 2002-05-09 | 3,630 | 3,640 | 3,590 | 3,640 | 634,800 | 728 |
| 2002-05-08 | 3,500 | 3,620 | 3,500 | 3,620 | 765,700 | 724 |
| 2002-05-07 | 3,500 | 3,560 | 3,470 | 3,520 | 657,400 | 704 |
| 2002-05-02 | 3,580 | 3,580 | 3,530 | 3,550 | 275,700 | 710 |
| 2002-05-01 | 3,520 | 3,590 | 3,510 | 3,570 | 563,500 | 714 |
| 2002-04-30 | 3,530 | 3,580 | 3,490 | 3,540 | 763,300 | 708 |
| 2002-04-26 | 3,550 | 3,580 | 3,490 | 3,510 | 1,324,100 | 702 |
| 2002-04-25 | 3,500 | 3,520 | 3,480 | 3,510 | 816,000 | 702 |
| 2002-04-24 | 3,520 | 3,520 | 3,480 | 3,500 | 851,400 | 700 |
| 2002-04-23 | 3,440 | 3,500 | 3,430 | 3,450 | 775,100 | 690 |
| 2002-04-22 | 3,470 | 3,510 | 3,450 | 3,490 | 788,400 | 698 |
| 2002-04-19 | 3,390 | 3,460 | 3,390 | 3,440 | 742,000 | 688 |
| 2002-04-18 | 3,380 | 3,450 | 3,380 | 3,440 | 739,300 | 688 |
| 2002-04-17 | 3,420 | 3,450 | 3,360 | 3,410 | 614,700 | 682 |
| 2002-04-16 | 3,380 | 3,450 | 3,340 | 3,430 | 707,000 | 686 |
| 2002-04-15 | 3,370 | 3,380 | 3,310 | 3,340 | 623,600 | 668 |
| 2002-04-12 | 3,370 | 3,400 | 3,330 | 3,370 | 850,200 | 674 |
| 2002-04-11 | 3,490 | 3,490 | 3,360 | 3,410 | 701,200 | 682 |
| 2002-04-10 | 3,390 | 3,470 | 3,370 | 3,470 | 927,200 | 694 |
| 2002-04-09 | 3,430 | 3,430 | 3,340 | 3,340 | 1,026,200 | 668 |
| 2002-04-08 | 3,350 | 3,380 | 3,340 | 3,350 | 476,100 | 670 |
| 2002-04-05 | 3,390 | 3,390 | 3,330 | 3,370 | 744,400 | 674 |
| 2002-04-04 | 3,360 | 3,400 | 3,320 | 3,350 | 823,300 | 670 |
| 2002-04-03 | 3,230 | 3,350 | 3,220 | 3,310 | 890,400 | 662 |
| 2002-04-02 | 3,290 | 3,310 | 3,230 | 3,260 | 898,600 | 652 |
| 2002-04-01 | 3,260 | 3,260 | 3,210 | 3,240 | 618,100 | 648 |
| 2002-03-29 | 3,260 | 3,290 | 3,200 | 3,210 | 784,000 | 642 |
| 2002-03-28 | 3,270 | 3,310 | 3,180 | 3,310 | 1,228,000 | 662 |
| 2002-03-27 | 3,290 | 3,360 | 3,230 | 3,300 | 1,491,000 | 660 |
| 2002-03-26 | 3,320 | 3,410 | 3,300 | 3,300 | 1,183,000 | 660 |
| 2002-03-25 | 3,300 | 3,380 | 3,280 | 3,370 | 1,037,000 | 674 |
| 2002-03-22 | 3,420 | 3,420 | 3,290 | 3,310 | 2,109,000 | 662 |
| 2002-03-20 | 3,550 | 3,580 | 3,440 | 3,450 | 2,048,000 | 690 |
| 2002-03-19 | 3,650 | 3,730 | 3,600 | 3,650 | 1,975,000 | 730 |
| 2002-03-18 | 3,650 | 3,670 | 3,600 | 3,610 | 1,366,000 | 722 |
| 2002-03-15 | 3,600 | 3,650 | 3,590 | 3,600 | 1,109,000 | 720 |
| 2002-03-14 | 3,630 | 3,660 | 3,570 | 3,600 | 1,527,000 | 720 |
| 2002-03-13 | 3,550 | 3,690 | 3,550 | 3,600 | 1,252,000 | 720 |
| 2002-03-12 | 3,690 | 3,700 | 3,520 | 3,550 | 1,538,000 | 710 |
| 2002-03-11 | 3,710 | 3,740 | 3,690 | 3,720 | 1,363,000 | 744 |
| 2002-03-08 | 3,700 | 3,750 | 3,680 | 3,710 | 3,387,000 | 742 |
| 2002-03-07 | 3,630 | 3,700 | 3,620 | 3,640 | 1,712,000 | 728 |
| 2002-03-06 | 3,640 | 3,720 | 3,610 | 3,680 | 1,612,000 | 736 |
| 2002-03-05 | 3,680 | 3,690 | 3,590 | 3,590 | 1,798,000 | 718 |
| 2002-03-04 | 3,560 | 3,680 | 3,560 | 3,680 | 1,315,000 | 736 |
| 2002-03-01 | 3,540 | 3,570 | 3,490 | 3,540 | 1,055,000 | 708 |
| 2002-02-28 | 3,500 | 3,580 | 3,490 | 3,490 | 1,068,000 | 698 |
| 2002-02-27 | 3,460 | 3,530 | 3,460 | 3,510 | 1,421,000 | 702 |
| 2002-02-26 | 3,460 | 3,500 | 3,430 | 3,440 | 1,355,000 | 688 |
| 2002-02-25 | 3,430 | 3,440 | 3,380 | 3,390 | 1,087,000 | 678 |
| 2002-02-22 | 3,430 | 3,450 | 3,380 | 3,450 | 1,130,000 | 690 |
| 2002-02-21 | 3,360 | 3,490 | 3,330 | 3,480 | 1,429,000 | 696 |
| 2002-02-20 | 3,350 | 3,430 | 3,340 | 3,350 | 1,182,000 | 670 |
| 2002-02-19 | 3,330 | 3,410 | 3,330 | 3,350 | 1,364,000 | 670 |
| 2002-02-18 | 3,330 | 3,380 | 3,320 | 3,330 | 832,000 | 666 |
| 2002-02-15 | 3,360 | 3,410 | 3,310 | 3,320 | 1,694,000 | 664 |
| 2002-02-14 | 3,370 | 3,440 | 3,320 | 3,360 | 2,502,000 | 672 |
| 2002-02-13 | 3,400 | 3,480 | 3,400 | 3,420 | 1,384,000 | 684 |
| 2002-02-12 | 3,400 | 3,450 | 3,380 | 3,380 | 1,295,000 | 676 |
| 2002-02-08 | 3,270 | 3,360 | 3,260 | 3,320 | 2,053,000 | 664 |
| 2002-02-07 | 3,230 | 3,280 | 3,200 | 3,220 | 1,077,000 | 644 |
| 2002-02-06 | 3,170 | 3,280 | 3,140 | 3,190 | 1,501,000 | 638 |
| 2002-02-05 | 3,220 | 3,240 | 3,100 | 3,100 | 1,541,000 | 620 |
| 2002-02-04 | 3,190 | 3,290 | 3,190 | 3,250 | 1,149,000 | 650 |
| 2002-02-01 | 3,240 | 3,250 | 3,130 | 3,130 | 994,000 | 626 |
| 2002-01-31 | 3,200 | 3,250 | 3,160 | 3,240 | 1,374,000 | 648 |
| 2002-01-30 | 3,130 | 3,170 | 3,090 | 3,150 | 2,131,000 | 630 |
| 2002-01-29 | 3,360 | 3,360 | 3,180 | 3,180 | 1,456,000 | 636 |
| 2002-01-28 | 3,270 | 3,400 | 3,270 | 3,330 | 1,280,000 | 666 |
| 2002-01-25 | 3,290 | 3,300 | 3,170 | 3,240 | 941,000 | 648 |
| 2002-01-24 | 3,220 | 3,280 | 3,190 | 3,240 | 1,427,000 | 648 |
| 2002-01-23 | 3,290 | 3,350 | 3,220 | 3,220 | 1,153,000 | 644 |
| 2002-01-22 | 3,360 | 3,370 | 3,270 | 3,290 | 1,669,000 | 658 |
| 2002-01-21 | 3,460 | 3,490 | 3,420 | 3,420 | 710,000 | 684 |
| 2002-01-18 | 3,450 | 3,510 | 3,410 | 3,510 | 1,164,000 | 702 |
| 2002-01-17 | 3,420 | 3,460 | 3,380 | 3,400 | 893,000 | 680 |
| 2002-01-16 | 3,460 | 3,470 | 3,400 | 3,420 | 1,347,000 | 684 |
| 2002-01-15 | 3,490 | 3,510 | 3,460 | 3,470 | 1,010,000 | 694 |
| 2002-01-11 | 3,530 | 3,590 | 3,470 | 3,510 | 1,535,000 | 702 |
| 2002-01-10 | 3,580 | 3,590 | 3,490 | 3,530 | 1,278,000 | 706 |
| 2002-01-09 | 3,590 | 3,640 | 3,560 | 3,580 | 1,183,000 | 716 |
| 2002-01-08 | 3,600 | 3,630 | 3,550 | 3,550 | 1,242,000 | 710 |
| 2002-01-07 | 3,560 | 3,630 | 3,520 | 3,580 | 716,000 | 716 |
| 2002-01-04 | 3,560 | 3,620 | 3,530 | 3,610 | 847,000 | 722 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
