4507 塩野義製薬(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 | 1,654 | 1,678 | 1,654 | 1,678 | 235,000 | 1,678 |
| 2002-12-27 | 1,670 | 1,684 | 1,651 | 1,675 | 467,000 | 1,675 |
| 2002-12-26 | 1,650 | 1,669 | 1,644 | 1,669 | 422,000 | 1,669 |
| 2002-12-25 | 1,652 | 1,670 | 1,630 | 1,640 | 425,000 | 1,640 |
| 2002-12-24 | 1,619 | 1,678 | 1,618 | 1,666 | 765,000 | 1,666 |
| 2002-12-20 | 1,642 | 1,655 | 1,640 | 1,649 | 671,000 | 1,649 |
| 2002-12-19 | 1,629 | 1,659 | 1,623 | 1,649 | 811,000 | 1,649 |
| 2002-12-18 | 1,636 | 1,652 | 1,632 | 1,650 | 789,000 | 1,650 |
| 2002-12-17 | 1,651 | 1,669 | 1,630 | 1,635 | 857,000 | 1,635 |
| 2002-12-16 | 1,660 | 1,700 | 1,657 | 1,677 | 1,068,000 | 1,677 |
| 2002-12-13 | 1,657 | 1,665 | 1,637 | 1,647 | 1,734,000 | 1,647 |
| 2002-12-12 | 1,662 | 1,673 | 1,655 | 1,656 | 505,000 | 1,656 |
| 2002-12-11 | 1,660 | 1,675 | 1,650 | 1,655 | 639,000 | 1,655 |
| 2002-12-10 | 1,621 | 1,661 | 1,621 | 1,656 | 711,000 | 1,656 |
| 2002-12-09 | 1,625 | 1,635 | 1,602 | 1,621 | 963,000 | 1,621 |
| 2002-12-06 | 1,656 | 1,670 | 1,630 | 1,639 | 557,000 | 1,639 |
| 2002-12-05 | 1,700 | 1,701 | 1,681 | 1,686 | 684,000 | 1,686 |
| 2002-12-04 | 1,685 | 1,710 | 1,680 | 1,700 | 687,000 | 1,700 |
| 2002-12-03 | 1,695 | 1,699 | 1,680 | 1,693 | 376,000 | 1,693 |
| 2002-12-02 | 1,695 | 1,699 | 1,682 | 1,690 | 507,000 | 1,690 |
| 2002-11-29 | 1,665 | 1,694 | 1,665 | 1,681 | 603,000 | 1,681 |
| 2002-11-28 | 1,650 | 1,669 | 1,643 | 1,666 | 796,000 | 1,666 |
| 2002-11-27 | 1,636 | 1,669 | 1,636 | 1,641 | 1,146,000 | 1,641 |
| 2002-11-26 | 1,692 | 1,700 | 1,644 | 1,655 | 984,000 | 1,655 |
| 2002-11-25 | 1,694 | 1,734 | 1,689 | 1,722 | 972,000 | 1,722 |
| 2002-11-22 | 1,670 | 1,693 | 1,667 | 1,684 | 877,000 | 1,684 |
| 2002-11-21 | 1,628 | 1,664 | 1,615 | 1,657 | 752,000 | 1,657 |
| 2002-11-20 | 1,614 | 1,635 | 1,600 | 1,630 | 731,000 | 1,630 |
| 2002-11-19 | 1,605 | 1,639 | 1,596 | 1,614 | 1,143,000 | 1,614 |
| 2002-11-18 | 1,631 | 1,640 | 1,614 | 1,628 | 741,000 | 1,628 |
| 2002-11-15 | 1,604 | 1,638 | 1,604 | 1,630 | 1,122,000 | 1,630 |
| 2002-11-14 | 1,583 | 1,651 | 1,583 | 1,604 | 938,000 | 1,604 |
| 2002-11-13 | 1,613 | 1,630 | 1,561 | 1,597 | 1,422,000 | 1,597 |
| 2002-11-12 | 1,675 | 1,693 | 1,631 | 1,640 | 3,191,000 | 1,640 |
| 2002-11-11 | 1,606 | 1,731 | 1,606 | 1,701 | 5,415,000 | 1,701 |
| 2002-11-08 | 1,555 | 1,644 | 1,554 | 1,606 | 3,195,000 | 1,606 |
| 2002-11-07 | 1,517 | 1,520 | 1,481 | 1,509 | 663,000 | 1,509 |
| 2002-11-06 | 1,490 | 1,525 | 1,478 | 1,516 | 1,112,000 | 1,516 |
| 2002-11-05 | 1,440 | 1,485 | 1,401 | 1,474 | 800,000 | 1,474 |
| 2002-11-01 | 1,425 | 1,437 | 1,415 | 1,436 | 533,000 | 1,436 |
| 2002-10-31 | 1,416 | 1,416 | 1,345 | 1,405 | 782,000 | 1,405 |
| 2002-10-30 | 1,400 | 1,423 | 1,381 | 1,401 | 897,000 | 1,401 |
| 2002-10-29 | 1,400 | 1,423 | 1,398 | 1,401 | 644,000 | 1,401 |
| 2002-10-28 | 1,332 | 1,375 | 1,311 | 1,369 | 671,000 | 1,369 |
| 2002-10-25 | 1,367 | 1,390 | 1,367 | 1,368 | 704,000 | 1,368 |
| 2002-10-24 | 1,370 | 1,377 | 1,350 | 1,367 | 794,000 | 1,367 |
| 2002-10-23 | 1,380 | 1,392 | 1,360 | 1,379 | 761,000 | 1,379 |
| 2002-10-22 | 1,412 | 1,412 | 1,390 | 1,400 | 956,000 | 1,400 |
| 2002-10-21 | 1,479 | 1,487 | 1,439 | 1,448 | 1,047,000 | 1,448 |
| 2002-10-18 | 1,460 | 1,471 | 1,450 | 1,470 | 1,060,000 | 1,470 |
| 2002-10-17 | 1,400 | 1,435 | 1,396 | 1,433 | 880,000 | 1,433 |
| 2002-10-16 | 1,398 | 1,398 | 1,365 | 1,389 | 921,000 | 1,389 |
| 2002-10-15 | 1,350 | 1,389 | 1,338 | 1,382 | 552,000 | 1,382 |
| 2002-10-11 | 1,341 | 1,350 | 1,303 | 1,333 | 810,000 | 1,333 |
| 2002-10-10 | 1,307 | 1,358 | 1,296 | 1,341 | 896,000 | 1,341 |
| 2002-10-09 | 1,317 | 1,325 | 1,292 | 1,306 | 939,000 | 1,306 |
| 2002-10-08 | 1,309 | 1,316 | 1,280 | 1,316 | 562,000 | 1,316 |
| 2002-10-07 | 1,309 | 1,310 | 1,270 | 1,290 | 597,000 | 1,290 |
| 2002-10-04 | 1,265 | 1,324 | 1,265 | 1,321 | 860,000 | 1,321 |
| 2002-10-03 | 1,279 | 1,289 | 1,263 | 1,265 | 637,000 | 1,265 |
| 2002-10-02 | 1,300 | 1,306 | 1,260 | 1,264 | 796,000 | 1,264 |
| 2002-10-01 | 1,285 | 1,294 | 1,275 | 1,286 | 710,000 | 1,286 |
| 2002-09-30 | 1,259 | 1,323 | 1,259 | 1,314 | 904,000 | 1,314 |
| 2002-09-27 | 1,265 | 1,310 | 1,265 | 1,299 | 998,000 | 1,299 |
| 2002-09-26 | 1,243 | 1,262 | 1,233 | 1,257 | 552,000 | 1,257 |
| 2002-09-25 | 1,180 | 1,214 | 1,180 | 1,203 | 1,178,000 | 1,203 |
| 2002-09-24 | 1,250 | 1,253 | 1,217 | 1,236 | 2,034,000 | 1,236 |
| 2002-09-20 | 1,298 | 1,310 | 1,287 | 1,290 | 1,142,000 | 1,290 |
| 2002-09-19 | 1,317 | 1,350 | 1,300 | 1,316 | 1,041,000 | 1,316 |
| 2002-09-18 | 1,241 | 1,300 | 1,233 | 1,292 | 407,000 | 1,292 |
| 2002-09-17 | 1,260 | 1,299 | 1,257 | 1,281 | 577,000 | 1,281 |
| 2002-09-13 | 1,201 | 1,228 | 1,200 | 1,220 | 2,992,000 | 1,220 |
| 2002-09-12 | 1,225 | 1,225 | 1,206 | 1,217 | 406,000 | 1,217 |
| 2002-09-11 | 1,226 | 1,232 | 1,210 | 1,214 | 560,000 | 1,214 |
| 2002-09-10 | 1,226 | 1,234 | 1,204 | 1,220 | 584,000 | 1,220 |
| 2002-09-09 | 1,230 | 1,249 | 1,229 | 1,230 | 457,000 | 1,230 |
| 2002-09-06 | 1,220 | 1,238 | 1,201 | 1,226 | 505,000 | 1,226 |
| 2002-09-05 | 1,221 | 1,253 | 1,221 | 1,245 | 1,001,000 | 1,245 |
| 2002-09-04 | 1,196 | 1,218 | 1,185 | 1,218 | 934,000 | 1,218 |
| 2002-09-03 | 1,235 | 1,236 | 1,203 | 1,207 | 967,000 | 1,207 |
| 2002-09-02 | 1,237 | 1,245 | 1,200 | 1,235 | 434,000 | 1,235 |
| 2002-08-30 | 1,215 | 1,239 | 1,215 | 1,237 | 345,000 | 1,237 |
| 2002-08-29 | 1,240 | 1,240 | 1,208 | 1,212 | 661,000 | 1,212 |
| 2002-08-28 | 1,268 | 1,268 | 1,244 | 1,256 | 1,014,000 | 1,256 |
| 2002-08-27 | 1,266 | 1,266 | 1,230 | 1,235 | 467,000 | 1,235 |
| 2002-08-26 | 1,178 | 1,273 | 1,178 | 1,266 | 602,000 | 1,266 |
| 2002-08-23 | 1,236 | 1,236 | 1,190 | 1,200 | 852,000 | 1,200 |
| 2002-08-22 | 1,225 | 1,227 | 1,185 | 1,212 | 979,000 | 1,212 |
| 2002-08-21 | 1,220 | 1,236 | 1,211 | 1,222 | 855,000 | 1,222 |
| 2002-08-20 | 1,243 | 1,247 | 1,200 | 1,218 | 570,000 | 1,218 |
| 2002-08-19 | 1,273 | 1,273 | 1,201 | 1,223 | 704,000 | 1,223 |
| 2002-08-16 | 1,287 | 1,297 | 1,243 | 1,254 | 798,000 | 1,254 |
| 2002-08-15 | 1,264 | 1,290 | 1,262 | 1,267 | 668,000 | 1,267 |
| 2002-08-14 | 1,272 | 1,276 | 1,257 | 1,266 | 523,000 | 1,266 |
| 2002-08-13 | 1,291 | 1,315 | 1,281 | 1,293 | 1,040,000 | 1,293 |
| 2002-08-12 | 1,324 | 1,345 | 1,307 | 1,330 | 1,605,000 | 1,330 |
| 2002-08-09 | 1,294 | 1,343 | 1,294 | 1,336 | 1,704,000 | 1,336 |
| 2002-08-08 | 1,275 | 1,304 | 1,275 | 1,294 | 1,134,000 | 1,294 |
| 2002-08-07 | 1,292 | 1,312 | 1,268 | 1,274 | 2,712,000 | 1,274 |
| 2002-08-06 | 1,286 | 1,300 | 1,265 | 1,292 | 2,455,000 | 1,292 |
| 2002-08-05 | 1,244 | 1,273 | 1,241 | 1,266 | 963,000 | 1,266 |
| 2002-08-02 | 1,223 | 1,255 | 1,203 | 1,225 | 1,330,000 | 1,225 |
| 2002-08-01 | 1,219 | 1,247 | 1,194 | 1,243 | 1,921,000 | 1,243 |
| 2002-07-31 | 1,225 | 1,225 | 1,176 | 1,206 | 1,115,000 | 1,206 |
| 2002-07-30 | 1,232 | 1,240 | 1,200 | 1,220 | 972,000 | 1,220 |
| 2002-07-29 | 1,200 | 1,234 | 1,194 | 1,208 | 1,469,000 | 1,208 |
| 2002-07-26 | 1,191 | 1,203 | 1,185 | 1,200 | 2,872,000 | 1,200 |
| 2002-07-25 | 1,176 | 1,189 | 1,150 | 1,184 | 4,077,000 | 1,184 |
| 2002-07-24 | 1,190 | 1,190 | 1,103 | 1,116 | 3,113,000 | 1,116 |
| 2002-07-23 | 1,280 | 1,280 | 1,181 | 1,200 | 3,639,000 | 1,200 |
| 2002-07-22 | 1,290 | 1,294 | 1,260 | 1,284 | 1,712,000 | 1,284 |
| 2002-07-19 | 1,344 | 1,344 | 1,310 | 1,310 | 1,021,000 | 1,310 |
| 2002-07-18 | 1,350 | 1,357 | 1,321 | 1,335 | 1,259,000 | 1,335 |
| 2002-07-17 | 1,355 | 1,368 | 1,305 | 1,345 | 1,869,000 | 1,345 |
| 2002-07-16 | 1,400 | 1,435 | 1,372 | 1,372 | 939,000 | 1,372 |
| 2002-07-15 | 1,428 | 1,428 | 1,416 | 1,421 | 1,046,000 | 1,421 |
| 2002-07-12 | 1,436 | 1,436 | 1,406 | 1,415 | 1,611,000 | 1,415 |
| 2002-07-11 | 1,490 | 1,490 | 1,400 | 1,416 | 2,450,000 | 1,416 |
| 2002-07-10 | 1,505 | 1,520 | 1,490 | 1,500 | 2,513,000 | 1,500 |
| 2002-07-09 | 1,460 | 1,500 | 1,460 | 1,463 | 1,097,000 | 1,463 |
| 2002-07-08 | 1,565 | 1,582 | 1,449 | 1,470 | 2,256,000 | 1,470 |
| 2002-07-05 | 1,449 | 1,550 | 1,440 | 1,545 | 1,775,000 | 1,545 |
| 2002-07-04 | 1,438 | 1,453 | 1,419 | 1,430 | 1,334,000 | 1,430 |
| 2002-07-03 | 1,439 | 1,487 | 1,422 | 1,477 | 993,000 | 1,477 |
| 2002-07-02 | 1,414 | 1,449 | 1,407 | 1,440 | 1,566,000 | 1,440 |
| 2002-07-01 | 1,499 | 1,504 | 1,463 | 1,474 | 991,000 | 1,474 |
| 2002-06-28 | 1,530 | 1,530 | 1,483 | 1,529 | 1,047,000 | 1,529 |
| 2002-06-27 | 1,500 | 1,512 | 1,480 | 1,500 | 686,000 | 1,500 |
| 2002-06-26 | 1,553 | 1,554 | 1,500 | 1,512 | 702,000 | 1,512 |
| 2002-06-25 | 1,589 | 1,605 | 1,556 | 1,556 | 525,000 | 1,556 |
| 2002-06-24 | 1,552 | 1,598 | 1,550 | 1,589 | 436,000 | 1,589 |
| 2002-06-21 | 1,605 | 1,605 | 1,551 | 1,580 | 701,000 | 1,580 |
| 2002-06-20 | 1,560 | 1,610 | 1,530 | 1,606 | 855,000 | 1,606 |
| 2002-06-19 | 1,583 | 1,583 | 1,528 | 1,548 | 1,188,000 | 1,548 |
| 2002-06-18 | 1,610 | 1,610 | 1,586 | 1,598 | 1,178,000 | 1,598 |
| 2002-06-17 | 1,633 | 1,640 | 1,580 | 1,580 | 975,000 | 1,580 |
| 2002-06-14 | 1,652 | 1,664 | 1,615 | 1,615 | 3,271,000 | 1,615 |
| 2002-06-13 | 1,679 | 1,694 | 1,650 | 1,650 | 1,453,000 | 1,650 |
| 2002-06-12 | 1,647 | 1,651 | 1,615 | 1,630 | 649,000 | 1,630 |
| 2002-06-11 | 1,685 | 1,690 | 1,650 | 1,677 | 622,000 | 1,677 |
| 2002-06-10 | 1,712 | 1,716 | 1,666 | 1,673 | 1,456,000 | 1,673 |
| 2002-06-07 | 1,716 | 1,755 | 1,708 | 1,728 | 1,769,000 | 1,728 |
| 2002-06-06 | 1,737 | 1,749 | 1,685 | 1,739 | 2,709,000 | 1,739 |
| 2002-06-05 | 1,690 | 1,696 | 1,673 | 1,681 | 586,000 | 1,681 |
| 2002-06-04 | 1,701 | 1,710 | 1,650 | 1,654 | 1,016,000 | 1,654 |
| 2002-06-03 | 1,716 | 1,726 | 1,700 | 1,726 | 363,000 | 1,726 |
| 2002-05-31 | 1,680 | 1,705 | 1,670 | 1,686 | 1,184,000 | 1,686 |
| 2002-05-30 | 1,684 | 1,701 | 1,684 | 1,688 | 1,743,000 | 1,688 |
| 2002-05-29 | 1,791 | 1,800 | 1,735 | 1,744 | 1,320,000 | 1,744 |
| 2002-05-28 | 1,820 | 1,833 | 1,811 | 1,813 | 387,000 | 1,813 |
| 2002-05-27 | 1,830 | 1,870 | 1,824 | 1,832 | 723,000 | 1,832 |
| 2002-05-24 | 1,820 | 1,829 | 1,790 | 1,805 | 1,296,000 | 1,805 |
| 2002-05-23 | 1,866 | 1,871 | 1,815 | 1,836 | 775,000 | 1,836 |
| 2002-05-22 | 1,839 | 1,890 | 1,838 | 1,857 | 601,000 | 1,857 |
| 2002-05-21 | 1,885 | 1,890 | 1,838 | 1,842 | 539,000 | 1,842 |
| 2002-05-20 | 1,901 | 1,926 | 1,881 | 1,896 | 633,000 | 1,896 |
| 2002-05-17 | 1,900 | 1,940 | 1,900 | 1,920 | 1,213,000 | 1,920 |
| 2002-05-16 | 1,848 | 1,885 | 1,828 | 1,877 | 520,000 | 1,877 |
| 2002-05-15 | 1,850 | 1,876 | 1,820 | 1,854 | 770,000 | 1,854 |
| 2002-05-14 | 1,845 | 1,845 | 1,807 | 1,808 | 682,000 | 1,808 |
| 2002-05-13 | 1,861 | 1,864 | 1,844 | 1,844 | 531,000 | 1,844 |
| 2002-05-10 | 1,890 | 1,910 | 1,866 | 1,890 | 930,000 | 1,890 |
| 2002-05-09 | 1,868 | 1,898 | 1,859 | 1,874 | 539,000 | 1,874 |
| 2002-05-08 | 1,844 | 1,849 | 1,825 | 1,838 | 1,079,000 | 1,838 |
| 2002-05-07 | 1,828 | 1,854 | 1,805 | 1,814 | 902,000 | 1,814 |
| 2002-05-02 | 1,900 | 1,900 | 1,810 | 1,828 | 1,061,000 | 1,828 |
| 2002-05-01 | 1,850 | 1,890 | 1,850 | 1,884 | 812,000 | 1,884 |
| 2002-04-30 | 1,856 | 1,886 | 1,840 | 1,878 | 982,000 | 1,878 |
| 2002-04-26 | 1,789 | 1,875 | 1,780 | 1,826 | 5,029,000 | 1,826 |
| 2002-04-25 | 1,990 | 2,000 | 1,982 | 1,999 | 716,000 | 1,999 |
| 2002-04-24 | 2,075 | 2,085 | 2,010 | 2,030 | 698,000 | 2,030 |
| 2002-04-23 | 2,055 | 2,095 | 2,055 | 2,075 | 717,000 | 2,075 |
| 2002-04-22 | 2,005 | 2,065 | 2,005 | 2,055 | 562,000 | 2,055 |
| 2002-04-19 | 2,015 | 2,025 | 1,989 | 2,015 | 608,000 | 2,015 |
| 2002-04-18 | 1,993 | 2,040 | 1,993 | 2,030 | 477,000 | 2,030 |
| 2002-04-17 | 1,983 | 2,010 | 1,983 | 2,010 | 513,000 | 2,010 |
| 2002-04-16 | 1,967 | 2,000 | 1,965 | 2,000 | 677,000 | 2,000 |
| 2002-04-15 | 1,970 | 2,000 | 1,950 | 1,972 | 649,000 | 1,972 |
| 2002-04-12 | 1,993 | 1,999 | 1,920 | 1,957 | 1,081,000 | 1,957 |
| 2002-04-11 | 2,025 | 2,025 | 1,980 | 1,993 | 493,000 | 1,993 |
| 2002-04-10 | 1,970 | 2,055 | 1,970 | 2,050 | 777,000 | 2,050 |
| 2002-04-09 | 2,035 | 2,035 | 1,974 | 1,974 | 468,000 | 1,974 |
| 2002-04-08 | 2,020 | 2,030 | 1,993 | 2,025 | 427,000 | 2,025 |
| 2002-04-05 | 2,045 | 2,055 | 2,020 | 2,020 | 455,000 | 2,020 |
| 2002-04-04 | 2,065 | 2,090 | 2,045 | 2,055 | 566,000 | 2,055 |
| 2002-04-03 | 2,005 | 2,110 | 1,990 | 2,105 | 792,000 | 2,105 |
| 2002-04-02 | 2,015 | 2,030 | 1,981 | 2,015 | 354,000 | 2,015 |
| 2002-04-01 | 2,020 | 2,020 | 1,973 | 1,984 | 637,000 | 1,984 |
| 2002-03-29 | 2,120 | 2,120 | 1,990 | 1,990 | 499,000 | 1,990 |
| 2002-03-28 | 2,100 | 2,100 | 2,050 | 2,080 | 701,000 | 2,080 |
| 2002-03-27 | 2,125 | 2,135 | 2,060 | 2,060 | 587,000 | 2,060 |
| 2002-03-26 | 2,145 | 2,205 | 2,145 | 2,165 | 737,000 | 2,165 |
| 2002-03-25 | 2,085 | 2,130 | 2,085 | 2,130 | 528,000 | 2,130 |
| 2002-03-22 | 2,080 | 2,115 | 2,060 | 2,100 | 924,000 | 2,100 |
| 2002-03-20 | 2,090 | 2,090 | 2,005 | 2,040 | 1,031,000 | 2,040 |
| 2002-03-19 | 1,999 | 2,090 | 1,998 | 2,050 | 1,264,000 | 2,050 |
| 2002-03-18 | 2,065 | 2,065 | 1,940 | 1,960 | 735,000 | 1,960 |
| 2002-03-15 | 2,015 | 2,070 | 2,015 | 2,035 | 481,000 | 2,035 |
| 2002-03-14 | 2,060 | 2,060 | 1,970 | 2,050 | 956,000 | 2,050 |
| 2002-03-13 | 2,000 | 2,080 | 1,995 | 2,005 | 802,000 | 2,005 |
| 2002-03-12 | 2,000 | 2,015 | 1,964 | 1,979 | 861,000 | 1,979 |
| 2002-03-11 | 2,060 | 2,075 | 1,986 | 2,005 | 778,000 | 2,005 |
| 2002-03-08 | 2,050 | 2,120 | 1,919 | 2,080 | 2,780,000 | 2,080 |
| 2002-03-07 | 2,005 | 2,070 | 2,005 | 2,020 | 733,000 | 2,020 |
| 2002-03-06 | 2,050 | 2,090 | 2,005 | 2,010 | 941,000 | 2,010 |
| 2002-03-05 | 2,040 | 2,040 | 1,941 | 1,978 | 850,000 | 1,978 |
| 2002-03-04 | 1,965 | 2,010 | 1,965 | 1,999 | 1,048,000 | 1,999 |
| 2002-03-01 | 1,950 | 2,000 | 1,929 | 1,995 | 548,000 | 1,995 |
| 2002-02-28 | 1,938 | 1,980 | 1,930 | 1,949 | 485,000 | 1,949 |
| 2002-02-27 | 1,905 | 1,950 | 1,900 | 1,950 | 727,000 | 1,950 |
| 2002-02-26 | 1,895 | 1,895 | 1,850 | 1,869 | 589,000 | 1,869 |
| 2002-02-25 | 1,900 | 1,911 | 1,822 | 1,835 | 625,000 | 1,835 |
| 2002-02-22 | 1,870 | 1,900 | 1,821 | 1,860 | 824,000 | 1,860 |
| 2002-02-21 | 1,800 | 1,900 | 1,760 | 1,887 | 1,336,000 | 1,887 |
| 2002-02-20 | 1,735 | 1,805 | 1,733 | 1,779 | 1,300,000 | 1,779 |
| 2002-02-19 | 1,740 | 1,740 | 1,705 | 1,705 | 772,000 | 1,705 |
| 2002-02-18 | 1,750 | 1,764 | 1,706 | 1,735 | 693,000 | 1,735 |
| 2002-02-15 | 1,765 | 1,776 | 1,748 | 1,750 | 1,072,000 | 1,750 |
| 2002-02-14 | 1,755 | 1,795 | 1,725 | 1,735 | 1,107,000 | 1,735 |
| 2002-02-13 | 1,756 | 1,779 | 1,735 | 1,752 | 1,077,000 | 1,752 |
| 2002-02-12 | 1,816 | 1,816 | 1,745 | 1,756 | 1,461,000 | 1,756 |
| 2002-02-08 | 1,735 | 1,735 | 1,672 | 1,696 | 1,881,000 | 1,696 |
| 2002-02-07 | 1,750 | 1,751 | 1,714 | 1,738 | 2,272,000 | 1,738 |
| 2002-02-06 | 1,600 | 1,719 | 1,585 | 1,683 | 2,086,000 | 1,683 |
| 2002-02-05 | 1,739 | 1,739 | 1,630 | 1,650 | 1,798,000 | 1,650 |
| 2002-02-04 | 1,837 | 1,840 | 1,759 | 1,769 | 1,076,000 | 1,769 |
| 2002-02-01 | 1,897 | 1,897 | 1,788 | 1,842 | 907,000 | 1,842 |
| 2002-01-31 | 1,901 | 1,921 | 1,884 | 1,900 | 602,000 | 1,900 |
| 2002-01-30 | 1,893 | 1,944 | 1,880 | 1,900 | 772,000 | 1,900 |
| 2002-01-29 | 2,000 | 2,010 | 1,932 | 1,933 | 615,000 | 1,933 |
| 2002-01-28 | 1,982 | 1,990 | 1,945 | 1,990 | 625,000 | 1,990 |
| 2002-01-25 | 1,957 | 1,992 | 1,880 | 1,952 | 923,000 | 1,952 |
| 2002-01-24 | 1,997 | 2,015 | 1,972 | 1,985 | 920,000 | 1,985 |
| 2002-01-23 | 1,956 | 2,000 | 1,956 | 1,962 | 589,000 | 1,962 |
| 2002-01-22 | 2,035 | 2,050 | 1,955 | 1,955 | 736,000 | 1,955 |
| 2002-01-21 | 2,025 | 2,115 | 2,025 | 2,060 | 567,000 | 2,060 |
| 2002-01-18 | 2,030 | 2,075 | 2,015 | 2,065 | 500,000 | 2,065 |
| 2002-01-17 | 2,120 | 2,125 | 2,050 | 2,050 | 653,000 | 2,050 |
| 2002-01-16 | 2,050 | 2,090 | 2,035 | 2,080 | 576,000 | 2,080 |
| 2002-01-15 | 2,025 | 2,065 | 2,010 | 2,030 | 630,000 | 2,030 |
| 2002-01-11 | 2,090 | 2,100 | 2,040 | 2,065 | 777,000 | 2,065 |
| 2002-01-10 | 2,125 | 2,150 | 2,065 | 2,075 | 299,000 | 2,075 |
| 2002-01-09 | 2,175 | 2,175 | 2,125 | 2,125 | 415,000 | 2,125 |
| 2002-01-08 | 2,240 | 2,245 | 2,190 | 2,190 | 365,000 | 2,190 |
| 2002-01-07 | 2,235 | 2,250 | 2,220 | 2,250 | 406,000 | 2,250 |
| 2002-01-04 | 2,200 | 2,225 | 2,200 | 2,225 | 302,000 | 2,225 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
