4506 住友ファーマ(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 | 986 | 1,000 | 986 | 992 | 153,000 | 992 |
| 2002-12-27 | 1,018 | 1,018 | 984 | 1,006 | 181,000 | 1,006 |
| 2002-12-26 | 990 | 1,010 | 982 | 1,008 | 167,000 | 1,008 |
| 2002-12-25 | 970 | 984 | 967 | 982 | 339,000 | 982 |
| 2002-12-24 | 971 | 981 | 960 | 970 | 605,000 | 970 |
| 2002-12-20 | 980 | 995 | 974 | 991 | 564,000 | 991 |
| 2002-12-19 | 983 | 996 | 980 | 988 | 680,000 | 988 |
| 2002-12-18 | 1,014 | 1,030 | 1,000 | 1,003 | 420,000 | 1,003 |
| 2002-12-17 | 1,017 | 1,023 | 1,010 | 1,017 | 298,000 | 1,017 |
| 2002-12-16 | 1,025 | 1,039 | 1,015 | 1,019 | 241,000 | 1,019 |
| 2002-12-13 | 1,057 | 1,057 | 1,020 | 1,026 | 1,362,000 | 1,026 |
| 2002-12-12 | 1,048 | 1,059 | 1,037 | 1,056 | 220,000 | 1,056 |
| 2002-12-11 | 1,056 | 1,056 | 1,028 | 1,037 | 192,000 | 1,037 |
| 2002-12-10 | 1,045 | 1,066 | 1,044 | 1,056 | 303,000 | 1,056 |
| 2002-12-09 | 1,050 | 1,079 | 1,040 | 1,044 | 289,000 | 1,044 |
| 2002-12-06 | 1,064 | 1,073 | 1,053 | 1,066 | 345,000 | 1,066 |
| 2002-12-05 | 1,079 | 1,100 | 1,067 | 1,080 | 431,000 | 1,080 |
| 2002-12-04 | 1,071 | 1,082 | 1,065 | 1,078 | 411,000 | 1,078 |
| 2002-12-03 | 1,079 | 1,079 | 1,051 | 1,070 | 326,000 | 1,070 |
| 2002-12-02 | 1,069 | 1,076 | 1,057 | 1,071 | 320,000 | 1,071 |
| 2002-11-29 | 1,080 | 1,080 | 1,051 | 1,070 | 260,000 | 1,070 |
| 2002-11-28 | 1,028 | 1,064 | 1,026 | 1,064 | 405,000 | 1,064 |
| 2002-11-27 | 1,023 | 1,050 | 1,023 | 1,039 | 273,000 | 1,039 |
| 2002-11-26 | 1,035 | 1,041 | 1,006 | 1,023 | 461,000 | 1,023 |
| 2002-11-25 | 1,025 | 1,045 | 1,010 | 1,041 | 423,000 | 1,041 |
| 2002-11-22 | 1,026 | 1,035 | 1,016 | 1,017 | 284,000 | 1,017 |
| 2002-11-21 | 1,018 | 1,027 | 1,015 | 1,021 | 282,000 | 1,021 |
| 2002-11-20 | 1,029 | 1,034 | 1,014 | 1,018 | 238,000 | 1,018 |
| 2002-11-19 | 1,010 | 1,034 | 1,010 | 1,021 | 428,000 | 1,021 |
| 2002-11-18 | 1,020 | 1,039 | 1,015 | 1,018 | 288,000 | 1,018 |
| 2002-11-15 | 1,039 | 1,045 | 1,022 | 1,034 | 231,000 | 1,034 |
| 2002-11-14 | 1,049 | 1,049 | 1,020 | 1,020 | 316,000 | 1,020 |
| 2002-11-13 | 1,031 | 1,040 | 1,020 | 1,032 | 243,000 | 1,032 |
| 2002-11-12 | 1,030 | 1,060 | 1,030 | 1,048 | 244,000 | 1,048 |
| 2002-11-11 | 1,030 | 1,053 | 1,007 | 1,049 | 623,000 | 1,049 |
| 2002-11-08 | 1,070 | 1,070 | 1,015 | 1,020 | 728,000 | 1,020 |
| 2002-11-07 | 1,075 | 1,098 | 1,072 | 1,090 | 516,000 | 1,090 |
| 2002-11-06 | 1,060 | 1,075 | 1,045 | 1,072 | 414,000 | 1,072 |
| 2002-11-05 | 1,040 | 1,063 | 1,011 | 1,052 | 430,000 | 1,052 |
| 2002-11-01 | 1,021 | 1,034 | 1,015 | 1,021 | 320,000 | 1,021 |
| 2002-10-31 | 1,029 | 1,038 | 1,012 | 1,020 | 511,000 | 1,020 |
| 2002-10-30 | 1,012 | 1,071 | 1,012 | 1,049 | 304,000 | 1,049 |
| 2002-10-29 | 1,044 | 1,046 | 1,026 | 1,032 | 181,000 | 1,032 |
| 2002-10-28 | 1,004 | 1,045 | 1,004 | 1,043 | 322,000 | 1,043 |
| 2002-10-25 | 1,021 | 1,058 | 1,021 | 1,038 | 234,000 | 1,038 |
| 2002-10-24 | 1,015 | 1,039 | 1,012 | 1,022 | 278,000 | 1,022 |
| 2002-10-23 | 1,015 | 1,040 | 1,001 | 1,024 | 316,000 | 1,024 |
| 2002-10-22 | 1,060 | 1,071 | 1,032 | 1,037 | 382,000 | 1,037 |
| 2002-10-21 | 1,090 | 1,096 | 1,060 | 1,072 | 227,000 | 1,072 |
| 2002-10-18 | 1,100 | 1,100 | 1,083 | 1,090 | 311,000 | 1,090 |
| 2002-10-17 | 1,059 | 1,072 | 1,049 | 1,072 | 307,000 | 1,072 |
| 2002-10-16 | 1,067 | 1,067 | 1,027 | 1,044 | 393,000 | 1,044 |
| 2002-10-15 | 1,045 | 1,060 | 1,021 | 1,047 | 381,000 | 1,047 |
| 2002-10-11 | 1,015 | 1,028 | 1,015 | 1,024 | 1,146,000 | 1,024 |
| 2002-10-10 | 1,044 | 1,055 | 1,012 | 1,035 | 519,000 | 1,035 |
| 2002-10-09 | 1,077 | 1,095 | 1,050 | 1,064 | 373,000 | 1,064 |
| 2002-10-08 | 1,100 | 1,107 | 1,070 | 1,077 | 324,000 | 1,077 |
| 2002-10-07 | 1,092 | 1,102 | 1,070 | 1,080 | 380,000 | 1,080 |
| 2002-10-04 | 1,129 | 1,133 | 1,095 | 1,128 | 481,000 | 1,128 |
| 2002-10-03 | 1,132 | 1,141 | 1,121 | 1,129 | 302,000 | 1,129 |
| 2002-10-02 | 1,125 | 1,135 | 1,121 | 1,131 | 275,000 | 1,131 |
| 2002-10-01 | 1,131 | 1,137 | 1,110 | 1,126 | 381,000 | 1,126 |
| 2002-09-30 | 1,116 | 1,150 | 1,116 | 1,143 | 347,000 | 1,143 |
| 2002-09-27 | 1,140 | 1,150 | 1,113 | 1,136 | 426,000 | 1,136 |
| 2002-09-26 | 1,114 | 1,116 | 1,087 | 1,100 | 311,000 | 1,100 |
| 2002-09-25 | 1,084 | 1,110 | 1,055 | 1,086 | 322,000 | 1,086 |
| 2002-09-24 | 1,106 | 1,118 | 1,069 | 1,088 | 351,000 | 1,088 |
| 2002-09-20 | 1,092 | 1,136 | 1,090 | 1,104 | 597,000 | 1,104 |
| 2002-09-19 | 1,194 | 1,194 | 1,097 | 1,112 | 692,000 | 1,112 |
| 2002-09-18 | 1,091 | 1,115 | 1,045 | 1,114 | 347,000 | 1,114 |
| 2002-09-17 | 1,104 | 1,124 | 1,100 | 1,115 | 631,000 | 1,115 |
| 2002-09-13 | 1,052 | 1,069 | 1,040 | 1,064 | 2,675,000 | 1,064 |
| 2002-09-12 | 1,045 | 1,078 | 1,025 | 1,073 | 460,000 | 1,073 |
| 2002-09-11 | 1,076 | 1,085 | 1,073 | 1,082 | 284,000 | 1,082 |
| 2002-09-10 | 1,099 | 1,099 | 1,072 | 1,077 | 384,000 | 1,077 |
| 2002-09-09 | 1,086 | 1,105 | 1,081 | 1,100 | 332,000 | 1,100 |
| 2002-09-06 | 1,090 | 1,110 | 1,083 | 1,106 | 328,000 | 1,106 |
| 2002-09-05 | 1,075 | 1,122 | 1,075 | 1,110 | 420,000 | 1,110 |
| 2002-09-04 | 1,119 | 1,130 | 1,092 | 1,104 | 317,000 | 1,104 |
| 2002-09-03 | 1,120 | 1,135 | 1,099 | 1,099 | 521,000 | 1,099 |
| 2002-09-02 | 1,132 | 1,139 | 1,121 | 1,139 | 186,000 | 1,139 |
| 2002-08-30 | 1,155 | 1,159 | 1,120 | 1,152 | 255,000 | 1,152 |
| 2002-08-29 | 1,132 | 1,147 | 1,130 | 1,140 | 293,000 | 1,140 |
| 2002-08-28 | 1,166 | 1,166 | 1,137 | 1,137 | 305,000 | 1,137 |
| 2002-08-27 | 1,150 | 1,165 | 1,141 | 1,161 | 328,000 | 1,161 |
| 2002-08-26 | 1,103 | 1,172 | 1,103 | 1,167 | 531,000 | 1,167 |
| 2002-08-23 | 1,128 | 1,142 | 1,102 | 1,109 | 450,000 | 1,109 |
| 2002-08-22 | 1,123 | 1,134 | 1,102 | 1,126 | 416,000 | 1,126 |
| 2002-08-21 | 1,130 | 1,151 | 1,117 | 1,125 | 370,000 | 1,125 |
| 2002-08-20 | 1,165 | 1,169 | 1,123 | 1,136 | 341,000 | 1,136 |
| 2002-08-19 | 1,169 | 1,169 | 1,120 | 1,145 | 433,000 | 1,145 |
| 2002-08-16 | 1,196 | 1,199 | 1,172 | 1,179 | 297,000 | 1,179 |
| 2002-08-15 | 1,175 | 1,197 | 1,165 | 1,196 | 338,000 | 1,196 |
| 2002-08-14 | 1,159 | 1,165 | 1,158 | 1,162 | 267,000 | 1,162 |
| 2002-08-13 | 1,151 | 1,183 | 1,151 | 1,168 | 434,000 | 1,168 |
| 2002-08-12 | 1,170 | 1,190 | 1,157 | 1,158 | 242,000 | 1,158 |
| 2002-08-09 | 1,163 | 1,201 | 1,162 | 1,190 | 741,000 | 1,190 |
| 2002-08-08 | 1,179 | 1,195 | 1,164 | 1,183 | 254,000 | 1,183 |
| 2002-08-07 | 1,188 | 1,188 | 1,160 | 1,178 | 291,000 | 1,178 |
| 2002-08-06 | 1,179 | 1,190 | 1,124 | 1,157 | 366,000 | 1,157 |
| 2002-08-05 | 1,163 | 1,189 | 1,162 | 1,178 | 366,000 | 1,178 |
| 2002-08-02 | 1,126 | 1,163 | 1,111 | 1,149 | 319,000 | 1,149 |
| 2002-08-01 | 1,179 | 1,179 | 1,131 | 1,146 | 607,000 | 1,146 |
| 2002-07-31 | 1,170 | 1,177 | 1,142 | 1,167 | 335,000 | 1,167 |
| 2002-07-30 | 1,168 | 1,168 | 1,142 | 1,157 | 360,000 | 1,157 |
| 2002-07-29 | 1,138 | 1,160 | 1,121 | 1,136 | 500,000 | 1,136 |
| 2002-07-26 | 1,128 | 1,140 | 1,110 | 1,118 | 350,000 | 1,118 |
| 2002-07-25 | 1,168 | 1,177 | 1,112 | 1,126 | 462,000 | 1,126 |
| 2002-07-24 | 1,140 | 1,150 | 1,103 | 1,122 | 633,000 | 1,122 |
| 2002-07-23 | 1,164 | 1,167 | 1,144 | 1,160 | 458,000 | 1,160 |
| 2002-07-22 | 1,131 | 1,179 | 1,127 | 1,144 | 595,000 | 1,144 |
| 2002-07-19 | 1,161 | 1,162 | 1,120 | 1,132 | 869,000 | 1,132 |
| 2002-07-18 | 1,195 | 1,207 | 1,177 | 1,180 | 743,000 | 1,180 |
| 2002-07-17 | 1,234 | 1,234 | 1,198 | 1,206 | 588,000 | 1,206 |
| 2002-07-16 | 1,242 | 1,279 | 1,233 | 1,233 | 355,000 | 1,233 |
| 2002-07-15 | 1,263 | 1,292 | 1,240 | 1,240 | 235,000 | 1,240 |
| 2002-07-12 | 1,293 | 1,293 | 1,270 | 1,272 | 671,000 | 1,272 |
| 2002-07-11 | 1,303 | 1,310 | 1,264 | 1,273 | 377,000 | 1,273 |
| 2002-07-10 | 1,341 | 1,348 | 1,298 | 1,301 | 391,000 | 1,301 |
| 2002-07-09 | 1,314 | 1,346 | 1,310 | 1,341 | 367,000 | 1,341 |
| 2002-07-08 | 1,322 | 1,339 | 1,294 | 1,294 | 572,000 | 1,294 |
| 2002-07-05 | 1,281 | 1,338 | 1,281 | 1,322 | 379,000 | 1,322 |
| 2002-07-04 | 1,272 | 1,294 | 1,270 | 1,280 | 406,000 | 1,280 |
| 2002-07-03 | 1,294 | 1,313 | 1,257 | 1,306 | 406,000 | 1,306 |
| 2002-07-02 | 1,252 | 1,300 | 1,250 | 1,287 | 370,000 | 1,287 |
| 2002-07-01 | 1,306 | 1,306 | 1,261 | 1,268 | 243,000 | 1,268 |
| 2002-06-28 | 1,282 | 1,301 | 1,259 | 1,286 | 353,000 | 1,286 |
| 2002-06-27 | 1,270 | 1,304 | 1,252 | 1,262 | 366,000 | 1,262 |
| 2002-06-26 | 1,270 | 1,277 | 1,265 | 1,265 | 518,000 | 1,265 |
| 2002-06-25 | 1,291 | 1,295 | 1,280 | 1,290 | 486,000 | 1,290 |
| 2002-06-24 | 1,258 | 1,292 | 1,252 | 1,278 | 718,000 | 1,278 |
| 2002-06-21 | 1,268 | 1,276 | 1,231 | 1,249 | 687,000 | 1,249 |
| 2002-06-20 | 1,302 | 1,310 | 1,277 | 1,288 | 475,000 | 1,288 |
| 2002-06-19 | 1,298 | 1,307 | 1,281 | 1,282 | 528,000 | 1,282 |
| 2002-06-18 | 1,325 | 1,335 | 1,292 | 1,300 | 865,000 | 1,300 |
| 2002-06-17 | 1,345 | 1,347 | 1,313 | 1,329 | 640,000 | 1,329 |
| 2002-06-14 | 1,390 | 1,393 | 1,344 | 1,344 | 2,383,000 | 1,344 |
| 2002-06-13 | 1,403 | 1,403 | 1,383 | 1,383 | 671,000 | 1,383 |
| 2002-06-12 | 1,391 | 1,396 | 1,382 | 1,383 | 310,000 | 1,383 |
| 2002-06-11 | 1,385 | 1,420 | 1,385 | 1,401 | 282,000 | 1,401 |
| 2002-06-10 | 1,400 | 1,418 | 1,395 | 1,395 | 293,000 | 1,395 |
| 2002-06-07 | 1,405 | 1,425 | 1,404 | 1,406 | 337,000 | 1,406 |
| 2002-06-06 | 1,405 | 1,430 | 1,405 | 1,425 | 527,000 | 1,425 |
| 2002-06-05 | 1,398 | 1,423 | 1,398 | 1,407 | 385,000 | 1,407 |
| 2002-06-04 | 1,387 | 1,407 | 1,385 | 1,396 | 608,000 | 1,396 |
| 2002-06-03 | 1,410 | 1,410 | 1,397 | 1,406 | 388,000 | 1,406 |
| 2002-05-31 | 1,392 | 1,429 | 1,392 | 1,395 | 446,000 | 1,395 |
| 2002-05-30 | 1,390 | 1,410 | 1,390 | 1,399 | 559,000 | 1,399 |
| 2002-05-29 | 1,380 | 1,409 | 1,380 | 1,404 | 314,000 | 1,404 |
| 2002-05-28 | 1,400 | 1,400 | 1,385 | 1,390 | 554,000 | 1,390 |
| 2002-05-27 | 1,392 | 1,430 | 1,387 | 1,411 | 427,000 | 1,411 |
| 2002-05-24 | 1,382 | 1,410 | 1,382 | 1,393 | 2,419,000 | 1,393 |
| 2002-05-23 | 1,461 | 1,467 | 1,375 | 1,402 | 1,155,000 | 1,402 |
| 2002-05-22 | 1,410 | 1,470 | 1,410 | 1,462 | 843,000 | 1,462 |
| 2002-05-21 | 1,415 | 1,440 | 1,410 | 1,416 | 724,000 | 1,416 |
| 2002-05-20 | 1,400 | 1,440 | 1,397 | 1,419 | 597,000 | 1,419 |
| 2002-05-17 | 1,370 | 1,430 | 1,356 | 1,417 | 1,307,000 | 1,417 |
| 2002-05-16 | 1,340 | 1,353 | 1,340 | 1,352 | 389,000 | 1,352 |
| 2002-05-15 | 1,332 | 1,360 | 1,328 | 1,359 | 849,000 | 1,359 |
| 2002-05-14 | 1,330 | 1,330 | 1,302 | 1,303 | 430,000 | 1,303 |
| 2002-05-13 | 1,336 | 1,336 | 1,304 | 1,317 | 410,000 | 1,317 |
| 2002-05-10 | 1,333 | 1,340 | 1,324 | 1,337 | 490,000 | 1,337 |
| 2002-05-09 | 1,334 | 1,339 | 1,321 | 1,337 | 332,000 | 1,337 |
| 2002-05-08 | 1,275 | 1,339 | 1,275 | 1,330 | 756,000 | 1,330 |
| 2002-05-07 | 1,271 | 1,299 | 1,262 | 1,272 | 396,000 | 1,272 |
| 2002-05-02 | 1,309 | 1,309 | 1,271 | 1,282 | 410,000 | 1,282 |
| 2002-05-01 | 1,315 | 1,315 | 1,283 | 1,289 | 369,000 | 1,289 |
| 2002-04-30 | 1,286 | 1,308 | 1,286 | 1,308 | 403,000 | 1,308 |
| 2002-04-26 | 1,300 | 1,300 | 1,270 | 1,284 | 317,000 | 1,284 |
| 2002-04-25 | 1,299 | 1,299 | 1,277 | 1,280 | 191,000 | 1,280 |
| 2002-04-24 | 1,300 | 1,309 | 1,267 | 1,279 | 636,000 | 1,279 |
| 2002-04-23 | 1,324 | 1,338 | 1,300 | 1,302 | 636,000 | 1,302 |
| 2002-04-22 | 1,308 | 1,364 | 1,308 | 1,350 | 389,000 | 1,350 |
| 2002-04-19 | 1,340 | 1,340 | 1,300 | 1,328 | 193,000 | 1,328 |
| 2002-04-18 | 1,324 | 1,342 | 1,312 | 1,335 | 469,000 | 1,335 |
| 2002-04-17 | 1,305 | 1,329 | 1,290 | 1,324 | 375,000 | 1,324 |
| 2002-04-16 | 1,273 | 1,315 | 1,271 | 1,312 | 421,000 | 1,312 |
| 2002-04-15 | 1,260 | 1,280 | 1,240 | 1,252 | 270,000 | 1,252 |
| 2002-04-12 | 1,258 | 1,269 | 1,235 | 1,237 | 720,000 | 1,237 |
| 2002-04-11 | 1,304 | 1,304 | 1,247 | 1,259 | 387,000 | 1,259 |
| 2002-04-10 | 1,260 | 1,313 | 1,248 | 1,313 | 593,000 | 1,313 |
| 2002-04-09 | 1,230 | 1,262 | 1,230 | 1,240 | 311,000 | 1,240 |
| 2002-04-08 | 1,245 | 1,249 | 1,230 | 1,230 | 236,000 | 1,230 |
| 2002-04-05 | 1,268 | 1,268 | 1,245 | 1,256 | 230,000 | 1,256 |
| 2002-04-04 | 1,259 | 1,280 | 1,248 | 1,248 | 433,000 | 1,248 |
| 2002-04-03 | 1,251 | 1,286 | 1,230 | 1,279 | 533,000 | 1,279 |
| 2002-04-02 | 1,289 | 1,289 | 1,242 | 1,251 | 265,000 | 1,251 |
| 2002-04-01 | 1,265 | 1,278 | 1,245 | 1,269 | 188,000 | 1,269 |
| 2002-03-29 | 1,283 | 1,296 | 1,230 | 1,245 | 495,000 | 1,245 |
| 2002-03-28 | 1,300 | 1,311 | 1,285 | 1,297 | 266,000 | 1,297 |
| 2002-03-27 | 1,305 | 1,320 | 1,281 | 1,305 | 258,000 | 1,305 |
| 2002-03-26 | 1,305 | 1,360 | 1,305 | 1,306 | 498,000 | 1,306 |
| 2002-03-25 | 1,305 | 1,326 | 1,290 | 1,295 | 728,000 | 1,295 |
| 2002-03-22 | 1,274 | 1,315 | 1,262 | 1,292 | 357,000 | 1,292 |
| 2002-03-20 | 1,312 | 1,314 | 1,275 | 1,275 | 375,000 | 1,275 |
| 2002-03-19 | 1,318 | 1,336 | 1,307 | 1,324 | 489,000 | 1,324 |
| 2002-03-18 | 1,348 | 1,355 | 1,300 | 1,301 | 384,000 | 1,301 |
| 2002-03-15 | 1,349 | 1,369 | 1,319 | 1,322 | 416,000 | 1,322 |
| 2002-03-14 | 1,330 | 1,358 | 1,322 | 1,353 | 588,000 | 1,353 |
| 2002-03-13 | 1,350 | 1,380 | 1,329 | 1,330 | 549,000 | 1,330 |
| 2002-03-12 | 1,341 | 1,375 | 1,340 | 1,340 | 842,000 | 1,340 |
| 2002-03-11 | 1,360 | 1,375 | 1,335 | 1,340 | 629,000 | 1,340 |
| 2002-03-08 | 1,320 | 1,389 | 1,310 | 1,357 | 2,587,000 | 1,357 |
| 2002-03-07 | 1,300 | 1,331 | 1,280 | 1,289 | 837,000 | 1,289 |
| 2002-03-06 | 1,286 | 1,341 | 1,280 | 1,280 | 1,055,000 | 1,280 |
| 2002-03-05 | 1,283 | 1,294 | 1,249 | 1,266 | 1,052,000 | 1,266 |
| 2002-03-04 | 1,289 | 1,309 | 1,283 | 1,305 | 1,326,000 | 1,305 |
| 2002-03-01 | 1,289 | 1,309 | 1,286 | 1,290 | 851,000 | 1,290 |
| 2002-02-28 | 1,295 | 1,315 | 1,276 | 1,277 | 1,035,000 | 1,277 |
| 2002-02-27 | 1,251 | 1,295 | 1,251 | 1,290 | 690,000 | 1,290 |
| 2002-02-26 | 1,259 | 1,270 | 1,245 | 1,251 | 782,000 | 1,251 |
| 2002-02-25 | 1,240 | 1,253 | 1,227 | 1,240 | 992,000 | 1,240 |
| 2002-02-22 | 1,237 | 1,243 | 1,202 | 1,222 | 1,482,000 | 1,222 |
| 2002-02-21 | 1,175 | 1,222 | 1,158 | 1,217 | 725,000 | 1,217 |
| 2002-02-20 | 1,154 | 1,195 | 1,150 | 1,184 | 1,440,000 | 1,184 |
| 2002-02-19 | 1,139 | 1,148 | 1,133 | 1,135 | 717,000 | 1,135 |
| 2002-02-18 | 1,121 | 1,140 | 1,121 | 1,123 | 786,000 | 1,123 |
| 2002-02-15 | 1,117 | 1,124 | 1,100 | 1,110 | 730,000 | 1,110 |
| 2002-02-14 | 1,104 | 1,138 | 1,100 | 1,100 | 1,193,000 | 1,100 |
| 2002-02-13 | 1,102 | 1,112 | 1,092 | 1,103 | 646,000 | 1,103 |
| 2002-02-12 | 1,085 | 1,097 | 1,070 | 1,081 | 935,000 | 1,081 |
| 2002-02-08 | 1,032 | 1,059 | 1,025 | 1,048 | 1,412,000 | 1,048 |
| 2002-02-07 | 1,005 | 1,045 | 1,002 | 1,036 | 905,000 | 1,036 |
| 2002-02-06 | 1,018 | 1,018 | 994 | 994 | 641,000 | 994 |
| 2002-02-05 | 1,030 | 1,042 | 1,010 | 1,015 | 896,000 | 1,015 |
| 2002-02-04 | 1,072 | 1,075 | 1,045 | 1,050 | 484,000 | 1,050 |
| 2002-02-01 | 1,094 | 1,100 | 1,060 | 1,072 | 830,000 | 1,072 |
| 2002-01-31 | 1,117 | 1,122 | 1,102 | 1,102 | 579,000 | 1,102 |
| 2002-01-30 | 1,101 | 1,120 | 1,101 | 1,118 | 556,000 | 1,118 |
| 2002-01-29 | 1,117 | 1,120 | 1,106 | 1,106 | 498,000 | 1,106 |
| 2002-01-28 | 1,136 | 1,137 | 1,117 | 1,120 | 528,000 | 1,120 |
| 2002-01-25 | 1,143 | 1,143 | 1,120 | 1,137 | 543,000 | 1,137 |
| 2002-01-24 | 1,157 | 1,177 | 1,133 | 1,143 | 563,000 | 1,143 |
| 2002-01-23 | 1,163 | 1,178 | 1,155 | 1,157 | 546,000 | 1,157 |
| 2002-01-22 | 1,191 | 1,197 | 1,183 | 1,183 | 625,000 | 1,183 |
| 2002-01-21 | 1,198 | 1,208 | 1,183 | 1,191 | 605,000 | 1,191 |
| 2002-01-18 | 1,190 | 1,201 | 1,181 | 1,198 | 626,000 | 1,198 |
| 2002-01-17 | 1,208 | 1,212 | 1,184 | 1,204 | 491,000 | 1,204 |
| 2002-01-16 | 1,200 | 1,220 | 1,190 | 1,209 | 383,000 | 1,209 |
| 2002-01-15 | 1,201 | 1,212 | 1,195 | 1,200 | 284,000 | 1,200 |
| 2002-01-11 | 1,222 | 1,230 | 1,201 | 1,217 | 883,000 | 1,217 |
| 2002-01-10 | 1,232 | 1,248 | 1,213 | 1,222 | 619,000 | 1,222 |
| 2002-01-09 | 1,259 | 1,264 | 1,232 | 1,235 | 480,000 | 1,235 |
| 2002-01-08 | 1,282 | 1,307 | 1,260 | 1,260 | 410,000 | 1,260 |
| 2002-01-07 | 1,290 | 1,310 | 1,263 | 1,301 | 440,000 | 1,301 |
| 2002-01-04 | 1,270 | 1,281 | 1,260 | 1,277 | 195,000 | 1,277 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
