4519 中外製薬(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 | 1,110 | 1,130 | 1,110 | 1,130 | 205,700 | 376.67 |
| 2002-12-27 | 1,120 | 1,161 | 1,101 | 1,150 | 746,900 | 383.33 |
| 2002-12-26 | 1,086 | 1,118 | 1,086 | 1,117 | 347,000 | 372.33 |
| 2002-12-25 | 1,090 | 1,102 | 1,088 | 1,096 | 325,200 | 365.33 |
| 2002-12-24 | 1,117 | 1,120 | 1,097 | 1,113 | 741,900 | 371 |
| 2002-12-20 | 1,120 | 1,120 | 1,081 | 1,099 | 695,200 | 366.33 |
| 2002-12-19 | 1,081 | 1,101 | 1,075 | 1,100 | 556,600 | 366.67 |
| 2002-12-18 | 1,075 | 1,124 | 1,075 | 1,089 | 1,127,300 | 363 |
| 2002-12-17 | 1,070 | 1,099 | 1,070 | 1,085 | 1,416,700 | 361.67 |
| 2002-12-16 | 1,044 | 1,060 | 1,036 | 1,041 | 727,900 | 347 |
| 2002-12-13 | 1,090 | 1,099 | 1,070 | 1,079 | 1,478,300 | 359.67 |
| 2002-12-12 | 1,093 | 1,120 | 1,072 | 1,078 | 1,319,200 | 359.33 |
| 2002-12-11 | 1,070 | 1,085 | 1,040 | 1,064 | 1,559,600 | 354.67 |
| 2002-12-10 | 1,004 | 1,083 | 1,000 | 1,045 | 2,018,900 | 348.33 |
| 2002-12-09 | 988 | 1,003 | 988 | 1,003 | 942,800 | 334.33 |
| 2002-12-06 | 976 | 998 | 976 | 990 | 1,015,700 | 330 |
| 2002-12-05 | 985 | 1,000 | 975 | 986 | 1,050,200 | 328.67 |
| 2002-12-04 | 989 | 990 | 958 | 965 | 737,300 | 321.67 |
| 2002-12-03 | 967 | 987 | 967 | 979 | 505,600 | 326.33 |
| 2002-12-02 | 1,004 | 1,004 | 979 | 989 | 508,500 | 329.67 |
| 2002-11-29 | 975 | 1,007 | 975 | 1,005 | 1,022,700 | 335 |
| 2002-11-28 | 967 | 989 | 956 | 975 | 1,300,000 | 325 |
| 2002-11-27 | 965 | 979 | 952 | 957 | 1,352,800 | 319 |
| 2002-11-26 | 990 | 1,000 | 975 | 975 | 796,300 | 325 |
| 2002-11-25 | 1,005 | 1,005 | 985 | 1,000 | 753,800 | 333.33 |
| 2002-11-22 | 987 | 995 | 986 | 995 | 294,300 | 331.67 |
| 2002-11-21 | 990 | 1,000 | 985 | 985 | 304,600 | 328.33 |
| 2002-11-20 | 1,000 | 1,005 | 989 | 989 | 835,800 | 329.67 |
| 2002-11-19 | 1,009 | 1,012 | 1,000 | 1,000 | 661,500 | 333.33 |
| 2002-11-18 | 990 | 1,000 | 990 | 1,000 | 349,700 | 333.33 |
| 2002-11-15 | 1,005 | 1,007 | 1,003 | 1,006 | 614,700 | 335.33 |
| 2002-11-14 | 1,005 | 1,006 | 999 | 1,003 | 599,100 | 334.33 |
| 2002-11-13 | 987 | 1,006 | 985 | 1,006 | 962,300 | 335.33 |
| 2002-11-12 | 941 | 970 | 941 | 966 | 388,500 | 322 |
| 2002-11-11 | 1,000 | 1,001 | 955 | 961 | 593,900 | 320.33 |
| 2002-11-08 | 1,006 | 1,006 | 990 | 1,000 | 802,700 | 333.33 |
| 2002-11-07 | 1,010 | 1,010 | 995 | 1,000 | 524,500 | 333.33 |
| 2002-11-06 | 1,006 | 1,012 | 1,006 | 1,010 | 828,600 | 336.67 |
| 2002-11-05 | 1,014 | 1,014 | 1,004 | 1,005 | 660,100 | 335 |
| 2002-11-01 | 1,005 | 1,006 | 1,000 | 1,005 | 410,600 | 335 |
| 2002-10-31 | 1,007 | 1,011 | 980 | 1,002 | 610,300 | 334 |
| 2002-10-30 | 999 | 1,008 | 997 | 1,007 | 352,800 | 335.67 |
| 2002-10-29 | 1,010 | 1,010 | 989 | 998 | 281,900 | 332.67 |
| 2002-10-28 | 1,006 | 1,019 | 1,000 | 1,019 | 616,600 | 339.67 |
| 2002-10-25 | 999 | 1,006 | 997 | 1,006 | 842,800 | 335.33 |
| 2002-10-24 | 1,005 | 1,005 | 997 | 1,002 | 597,700 | 334 |
| 2002-10-23 | 1,002 | 1,013 | 999 | 1,005 | 1,593,300 | 335 |
| 2002-10-22 | 999 | 1,001 | 975 | 992 | 2,182,300 | 330.67 |
| 2002-10-21 | 1,013 | 1,017 | 992 | 1,005 | 574,100 | 335 |
| 2002-10-18 | 1,000 | 1,015 | 1,000 | 1,015 | 1,173,400 | 338.33 |
| 2002-10-17 | 988 | 998 | 980 | 986 | 595,700 | 328.67 |
| 2002-10-16 | 999 | 999 | 978 | 978 | 810,100 | 326 |
| 2002-10-15 | 975 | 995 | 969 | 993 | 1,540,400 | 331 |
| 2002-10-11 | 935 | 935 | 928 | 929 | 1,371,600 | 309.67 |
| 2002-10-10 | 930 | 939 | 915 | 925 | 1,634,600 | 308.33 |
| 2002-10-09 | 900 | 930 | 892 | 920 | 4,132,700 | 306.67 |
| 2002-10-08 | 913 | 926 | 850 | 865 | 1,284,300 | 288.33 |
| 2002-10-07 | 950 | 953 | 910 | 912 | 1,348,000 | 304 |
| 2002-10-04 | 942 | 955 | 940 | 950 | 889,800 | 316.67 |
| 2002-10-03 | 973 | 983 | 936 | 939 | 1,371,200 | 313 |
| 2002-10-02 | 1,015 | 1,016 | 985 | 993 | 1,119,300 | 331 |
| 2002-10-01 | 1,030 | 1,030 | 1,011 | 1,020 | 2,471,000 | 340 |
| 2002-09-30 | 1,039 | 1,040 | 1,021 | 1,030 | 6,861,100 | 343.33 |
| 2002-09-27 | 1,042 | 1,045 | 1,030 | 1,036 | 3,113,300 | 345.33 |
| 2002-09-26 | 1,020 | 1,035 | 1,005 | 1,022 | 1,135,500 | 340.67 |
| 2002-09-25 | 1,000 | 1,007 | 980 | 1,000 | 740,300 | 333.33 |
| 2002-09-24 | 1,007 | 1,020 | 1,007 | 1,015 | 1,787,000 | 338.33 |
| 2002-09-20 | 1,200 | 1,220 | 1,200 | 1,207 | 1,161,200 | 402.33 |
| 2002-09-19 | 1,197 | 1,210 | 1,195 | 1,204 | 215,200 | 401.33 |
| 2002-09-18 | 1,190 | 1,197 | 1,186 | 1,193 | 138,600 | 397.67 |
| 2002-09-17 | 1,192 | 1,220 | 1,180 | 1,198 | 264,000 | 399.33 |
| 2002-09-13 | 1,219 | 1,219 | 1,178 | 1,200 | 686,600 | 400 |
| 2002-09-12 | 1,178 | 1,200 | 1,166 | 1,199 | 580,700 | 399.67 |
| 2002-09-11 | 1,173 | 1,177 | 1,154 | 1,177 | 954,200 | 392.33 |
| 2002-09-10 | 1,190 | 1,190 | 1,175 | 1,180 | 633,800 | 393.33 |
| 2002-09-09 | 1,192 | 1,194 | 1,180 | 1,194 | 690,000 | 398 |
| 2002-09-06 | 1,195 | 1,195 | 1,181 | 1,195 | 689,800 | 398.33 |
| 2002-09-05 | 1,190 | 1,197 | 1,185 | 1,194 | 998,300 | 398 |
| 2002-09-04 | 1,150 | 1,186 | 1,149 | 1,186 | 911,100 | 395.33 |
| 2002-09-03 | 1,183 | 1,183 | 1,152 | 1,160 | 600,100 | 386.67 |
| 2002-09-02 | 1,195 | 1,195 | 1,178 | 1,184 | 317,300 | 394.67 |
| 2002-08-30 | 1,184 | 1,195 | 1,179 | 1,195 | 532,200 | 398.33 |
| 2002-08-29 | 1,186 | 1,198 | 1,178 | 1,178 | 436,500 | 392.67 |
| 2002-08-28 | 1,204 | 1,204 | 1,191 | 1,198 | 663,600 | 399.33 |
| 2002-08-27 | 1,217 | 1,217 | 1,191 | 1,204 | 671,100 | 401.33 |
| 2002-08-26 | 1,209 | 1,218 | 1,199 | 1,218 | 1,121,800 | 406 |
| 2002-08-23 | 1,230 | 1,230 | 1,196 | 1,202 | 835,500 | 400.67 |
| 2002-08-22 | 1,205 | 1,215 | 1,199 | 1,215 | 493,900 | 405 |
| 2002-08-21 | 1,202 | 1,214 | 1,198 | 1,214 | 1,259,500 | 404.67 |
| 2002-08-20 | 1,234 | 1,234 | 1,198 | 1,208 | 1,227,000 | 402.67 |
| 2002-08-19 | 1,245 | 1,249 | 1,204 | 1,220 | 1,378,300 | 406.67 |
| 2002-08-16 | 1,238 | 1,270 | 1,230 | 1,245 | 3,881,200 | 415 |
| 2002-08-15 | 1,220 | 1,225 | 1,216 | 1,218 | 570,200 | 406 |
| 2002-08-14 | 1,230 | 1,230 | 1,217 | 1,225 | 667,700 | 408.33 |
| 2002-08-13 | 1,198 | 1,225 | 1,185 | 1,221 | 880,500 | 407 |
| 2002-08-12 | 1,201 | 1,202 | 1,190 | 1,195 | 710,900 | 398.33 |
| 2002-08-09 | 1,205 | 1,209 | 1,190 | 1,199 | 1,325,800 | 399.67 |
| 2002-08-08 | 1,184 | 1,205 | 1,170 | 1,189 | 1,219,900 | 396.33 |
| 2002-08-07 | 1,190 | 1,200 | 1,170 | 1,170 | 631,200 | 390 |
| 2002-08-06 | 1,180 | 1,180 | 1,160 | 1,179 | 979,700 | 393 |
| 2002-08-05 | 1,162 | 1,179 | 1,160 | 1,177 | 929,700 | 392.33 |
| 2002-08-02 | 1,139 | 1,163 | 1,138 | 1,159 | 1,192,000 | 386.33 |
| 2002-08-01 | 1,150 | 1,151 | 1,137 | 1,137 | 525,400 | 379 |
| 2002-07-31 | 1,160 | 1,160 | 1,140 | 1,149 | 917,000 | 383 |
| 2002-07-30 | 1,140 | 1,153 | 1,138 | 1,150 | 1,226,000 | 383.33 |
| 2002-07-29 | 1,150 | 1,150 | 1,105 | 1,132 | 988,000 | 377.33 |
| 2002-07-26 | 1,107 | 1,174 | 1,101 | 1,136 | 3,180,000 | 378.67 |
| 2002-07-25 | 1,316 | 1,339 | 1,284 | 1,339 | 5,541,005 | 335.59 |
| 2002-07-24 | 1,327 | 1,330 | 1,305 | 1,315 | 2,144,002 | 329.57 |
| 2002-07-23 | 1,320 | 1,344 | 1,317 | 1,334 | 2,497,002 | 334.34 |
| 2002-07-22 | 1,300 | 1,340 | 1,300 | 1,335 | 1,667,002 | 334.59 |
| 2002-07-19 | 1,300 | 1,320 | 1,295 | 1,320 | 1,431,001 | 330.83 |
| 2002-07-18 | 1,290 | 1,340 | 1,289 | 1,340 | 1,813,002 | 335.84 |
| 2002-07-17 | 1,270 | 1,289 | 1,265 | 1,289 | 1,099,001 | 323.06 |
| 2002-07-16 | 1,270 | 1,300 | 1,265 | 1,273 | 2,207,002 | 319.05 |
| 2002-07-15 | 1,350 | 1,359 | 1,290 | 1,320 | 2,088,002 | 330.83 |
| 2002-07-12 | 1,375 | 1,384 | 1,368 | 1,375 | 537,000 | 344.61 |
| 2002-07-11 | 1,385 | 1,390 | 1,378 | 1,390 | 854,001 | 348.37 |
| 2002-07-10 | 1,414 | 1,425 | 1,398 | 1,403 | 938,001 | 351.63 |
| 2002-07-09 | 1,390 | 1,451 | 1,390 | 1,434 | 1,849,002 | 359.40 |
| 2002-07-08 | 1,400 | 1,405 | 1,390 | 1,402 | 997,001 | 351.38 |
| 2002-07-05 | 1,370 | 1,398 | 1,370 | 1,397 | 771,001 | 350.13 |
| 2002-07-04 | 1,395 | 1,395 | 1,380 | 1,384 | 895,001 | 346.87 |
| 2002-07-03 | 1,390 | 1,401 | 1,384 | 1,394 | 1,684,002 | 349.37 |
| 2002-07-02 | 1,395 | 1,416 | 1,389 | 1,405 | 1,548,001 | 352.13 |
| 2002-07-01 | 1,440 | 1,448 | 1,432 | 1,435 | 401,000 | 359.65 |
| 2002-06-28 | 1,433 | 1,440 | 1,415 | 1,434 | 798,001 | 359.40 |
| 2002-06-27 | 1,410 | 1,420 | 1,392 | 1,413 | 799,001 | 354.14 |
| 2002-06-26 | 1,400 | 1,405 | 1,380 | 1,405 | 671,001 | 352.13 |
| 2002-06-25 | 1,420 | 1,429 | 1,405 | 1,407 | 529,000 | 352.63 |
| 2002-06-24 | 1,417 | 1,447 | 1,410 | 1,447 | 271,000 | 362.66 |
| 2002-06-21 | 1,401 | 1,444 | 1,401 | 1,421 | 602,001 | 356.14 |
| 2002-06-20 | 1,420 | 1,446 | 1,401 | 1,421 | 1,593,001 | 356.14 |
| 2002-06-19 | 1,459 | 1,459 | 1,445 | 1,446 | 503,000 | 362.41 |
| 2002-06-18 | 1,460 | 1,470 | 1,439 | 1,446 | 440,000 | 362.41 |
| 2002-06-17 | 1,480 | 1,500 | 1,460 | 1,462 | 343,000 | 366.42 |
| 2002-06-14 | 1,520 | 1,520 | 1,488 | 1,488 | 1,415,001 | 372.93 |
| 2002-06-13 | 1,514 | 1,515 | 1,492 | 1,495 | 593,001 | 374.69 |
| 2002-06-12 | 1,472 | 1,507 | 1,470 | 1,500 | 1,058,001 | 375.94 |
| 2002-06-11 | 1,461 | 1,475 | 1,458 | 1,473 | 735,001 | 369.17 |
| 2002-06-10 | 1,487 | 1,489 | 1,469 | 1,475 | 1,015,001 | 369.67 |
| 2002-06-07 | 1,500 | 1,519 | 1,487 | 1,519 | 1,037,001 | 380.70 |
| 2002-06-06 | 1,580 | 1,583 | 1,515 | 1,526 | 2,080,002 | 382.46 |
| 2002-06-05 | 1,609 | 1,609 | 1,526 | 1,571 | 7,130,007 | 393.73 |
| 2002-06-04 | 1,431 | 1,431 | 1,417 | 1,419 | 637,001 | 355.64 |
| 2002-06-03 | 1,440 | 1,440 | 1,425 | 1,430 | 699,001 | 358.40 |
| 2002-05-31 | 1,430 | 1,450 | 1,430 | 1,450 | 1,124,001 | 363.41 |
| 2002-05-30 | 1,436 | 1,448 | 1,432 | 1,436 | 616,001 | 359.90 |
| 2002-05-29 | 1,431 | 1,438 | 1,423 | 1,436 | 815,001 | 359.90 |
| 2002-05-28 | 1,473 | 1,473 | 1,446 | 1,450 | 418,000 | 363.41 |
| 2002-05-27 | 1,470 | 1,480 | 1,469 | 1,470 | 268,000 | 368.42 |
| 2002-05-24 | 1,440 | 1,472 | 1,423 | 1,455 | 994,001 | 364.66 |
| 2002-05-23 | 1,450 | 1,474 | 1,441 | 1,441 | 474,000 | 361.15 |
| 2002-05-22 | 1,460 | 1,474 | 1,450 | 1,474 | 582,001 | 369.42 |
| 2002-05-21 | 1,420 | 1,463 | 1,420 | 1,440 | 1,445,001 | 360.90 |
| 2002-05-20 | 1,500 | 1,500 | 1,465 | 1,475 | 786,001 | 369.67 |
| 2002-05-17 | 1,521 | 1,530 | 1,508 | 1,508 | 566,001 | 377.95 |
| 2002-05-16 | 1,525 | 1,528 | 1,517 | 1,525 | 473,000 | 382.21 |
| 2002-05-15 | 1,547 | 1,559 | 1,513 | 1,523 | 681,001 | 381.70 |
| 2002-05-14 | 1,562 | 1,570 | 1,543 | 1,546 | 342,000 | 387.47 |
| 2002-05-13 | 1,582 | 1,582 | 1,564 | 1,564 | 206,000 | 391.98 |
| 2002-05-10 | 1,576 | 1,583 | 1,574 | 1,581 | 434,000 | 396.24 |
| 2002-05-09 | 1,580 | 1,580 | 1,571 | 1,574 | 550,001 | 394.49 |
| 2002-05-08 | 1,527 | 1,571 | 1,527 | 1,563 | 785,001 | 391.73 |
| 2002-05-07 | 1,530 | 1,532 | 1,525 | 1,530 | 468,000 | 383.46 |
| 2002-05-02 | 1,528 | 1,537 | 1,526 | 1,537 | 229,000 | 385.21 |
| 2002-05-01 | 1,536 | 1,539 | 1,526 | 1,526 | 286,000 | 382.46 |
| 2002-04-30 | 1,551 | 1,551 | 1,531 | 1,534 | 414,000 | 384.46 |
| 2002-04-26 | 1,561 | 1,562 | 1,547 | 1,550 | 350,000 | 388.47 |
| 2002-04-25 | 1,561 | 1,565 | 1,555 | 1,561 | 202,000 | 391.23 |
| 2002-04-24 | 1,560 | 1,562 | 1,550 | 1,550 | 502,000 | 388.47 |
| 2002-04-23 | 1,557 | 1,586 | 1,554 | 1,586 | 928,001 | 397.49 |
| 2002-04-22 | 1,549 | 1,558 | 1,548 | 1,556 | 374,000 | 389.98 |
| 2002-04-19 | 1,530 | 1,559 | 1,530 | 1,550 | 377,000 | 388.47 |
| 2002-04-18 | 1,543 | 1,560 | 1,539 | 1,560 | 766,001 | 390.98 |
| 2002-04-17 | 1,540 | 1,541 | 1,522 | 1,541 | 267,000 | 386.22 |
| 2002-04-16 | 1,530 | 1,541 | 1,530 | 1,539 | 438,000 | 385.71 |
| 2002-04-15 | 1,525 | 1,530 | 1,520 | 1,529 | 497,000 | 383.21 |
| 2002-04-12 | 1,500 | 1,506 | 1,499 | 1,503 | 329,000 | 376.69 |
| 2002-04-11 | 1,523 | 1,535 | 1,517 | 1,530 | 808,001 | 383.46 |
| 2002-04-10 | 1,500 | 1,531 | 1,500 | 1,522 | 702,001 | 381.45 |
| 2002-04-09 | 1,505 | 1,509 | 1,485 | 1,494 | 357,000 | 374.44 |
| 2002-04-08 | 1,505 | 1,505 | 1,487 | 1,505 | 413,000 | 377.19 |
| 2002-04-05 | 1,501 | 1,520 | 1,499 | 1,503 | 762,001 | 376.69 |
| 2002-04-04 | 1,525 | 1,539 | 1,525 | 1,539 | 1,206,001 | 385.71 |
| 2002-04-03 | 1,514 | 1,529 | 1,499 | 1,523 | 1,116,001 | 381.70 |
| 2002-04-02 | 1,477 | 1,496 | 1,477 | 1,494 | 249,000 | 374.44 |
| 2002-04-01 | 1,455 | 1,487 | 1,455 | 1,457 | 250,000 | 365.16 |
| 2002-03-29 | 1,490 | 1,499 | 1,456 | 1,456 | 624,001 | 364.91 |
| 2002-03-28 | 1,511 | 1,511 | 1,489 | 1,497 | 190,000 | 375.19 |
| 2002-03-27 | 1,515 | 1,520 | 1,506 | 1,510 | 223,000 | 378.45 |
| 2002-03-26 | 1,495 | 1,525 | 1,493 | 1,512 | 493,000 | 378.95 |
| 2002-03-25 | 1,524 | 1,524 | 1,498 | 1,503 | 889,001 | 376.69 |
| 2002-03-22 | 1,560 | 1,560 | 1,515 | 1,531 | 476,000 | 383.71 |
| 2002-03-20 | 1,570 | 1,571 | 1,546 | 1,560 | 657,001 | 390.98 |
| 2002-03-19 | 1,540 | 1,577 | 1,540 | 1,565 | 1,399,001 | 392.23 |
| 2002-03-18 | 1,550 | 1,550 | 1,536 | 1,537 | 696,001 | 385.21 |
| 2002-03-15 | 1,528 | 1,528 | 1,510 | 1,520 | 422,000 | 380.95 |
| 2002-03-14 | 1,500 | 1,511 | 1,500 | 1,505 | 509,000 | 377.19 |
| 2002-03-13 | 1,515 | 1,521 | 1,506 | 1,510 | 1,166,001 | 378.45 |
| 2002-03-12 | 1,535 | 1,545 | 1,516 | 1,518 | 600,001 | 380.45 |
| 2002-03-11 | 1,535 | 1,560 | 1,529 | 1,547 | 1,176,001 | 387.72 |
| 2002-03-08 | 1,510 | 1,520 | 1,510 | 1,510 | 1,376,001 | 378.45 |
| 2002-03-07 | 1,493 | 1,500 | 1,490 | 1,493 | 1,266,001 | 374.19 |
| 2002-03-06 | 1,465 | 1,492 | 1,464 | 1,473 | 980,001 | 369.17 |
| 2002-03-05 | 1,465 | 1,504 | 1,460 | 1,485 | 2,678,002 | 372.18 |
| 2002-03-04 | 1,435 | 1,464 | 1,435 | 1,463 | 2,556,002 | 366.67 |
| 2002-03-01 | 1,406 | 1,422 | 1,390 | 1,415 | 1,938,002 | 354.64 |
| 2002-02-28 | 1,378 | 1,387 | 1,374 | 1,386 | 1,628,002 | 347.37 |
| 2002-02-27 | 1,340 | 1,357 | 1,335 | 1,355 | 1,056,001 | 339.60 |
| 2002-02-26 | 1,348 | 1,354 | 1,325 | 1,330 | 838,001 | 333.33 |
| 2002-02-25 | 1,340 | 1,363 | 1,336 | 1,355 | 1,090,001 | 339.60 |
| 2002-02-22 | 1,360 | 1,360 | 1,328 | 1,340 | 1,081,001 | 335.84 |
| 2002-02-21 | 1,350 | 1,368 | 1,335 | 1,357 | 979,001 | 340.10 |
| 2002-02-20 | 1,340 | 1,340 | 1,319 | 1,335 | 1,007,001 | 334.59 |
| 2002-02-19 | 1,348 | 1,348 | 1,318 | 1,325 | 556,001 | 332.08 |
| 2002-02-18 | 1,347 | 1,352 | 1,344 | 1,348 | 1,236,001 | 337.85 |
| 2002-02-15 | 1,320 | 1,335 | 1,310 | 1,317 | 1,839,002 | 330.08 |
| 2002-02-14 | 1,368 | 1,379 | 1,327 | 1,340 | 1,391,001 | 335.84 |
| 2002-02-13 | 1,393 | 1,400 | 1,385 | 1,392 | 1,738,002 | 348.87 |
| 2002-02-12 | 1,347 | 1,363 | 1,342 | 1,361 | 882,001 | 341.10 |
| 2002-02-08 | 1,354 | 1,362 | 1,331 | 1,354 | 749,001 | 339.35 |
| 2002-02-07 | 1,329 | 1,366 | 1,329 | 1,355 | 1,305,001 | 339.60 |
| 2002-02-06 | 1,320 | 1,336 | 1,314 | 1,336 | 831,001 | 334.84 |
| 2002-02-05 | 1,320 | 1,324 | 1,311 | 1,320 | 797,001 | 330.83 |
| 2002-02-04 | 1,320 | 1,347 | 1,314 | 1,321 | 2,155,002 | 331.08 |
| 2002-02-01 | 1,355 | 1,355 | 1,311 | 1,314 | 3,746,003 | 329.32 |
| 2002-01-31 | 1,420 | 1,421 | 1,360 | 1,389 | 2,719,003 | 348.12 |
| 2002-01-30 | 1,460 | 1,460 | 1,441 | 1,456 | 664,001 | 364.91 |
| 2002-01-29 | 1,471 | 1,471 | 1,442 | 1,465 | 425,000 | 367.17 |
| 2002-01-28 | 1,472 | 1,484 | 1,466 | 1,484 | 804,001 | 371.93 |
| 2002-01-25 | 1,494 | 1,494 | 1,482 | 1,491 | 1,113,001 | 373.68 |
| 2002-01-24 | 1,474 | 1,487 | 1,474 | 1,487 | 696,001 | 372.68 |
| 2002-01-23 | 1,471 | 1,487 | 1,471 | 1,473 | 946,001 | 369.17 |
| 2002-01-22 | 1,489 | 1,498 | 1,480 | 1,491 | 1,029,001 | 373.68 |
| 2002-01-21 | 1,482 | 1,489 | 1,471 | 1,489 | 693,001 | 373.18 |
| 2002-01-18 | 1,470 | 1,483 | 1,460 | 1,483 | 395,000 | 371.68 |
| 2002-01-17 | 1,480 | 1,490 | 1,465 | 1,475 | 988,001 | 369.67 |
| 2002-01-16 | 1,461 | 1,469 | 1,452 | 1,461 | 1,222,001 | 366.17 |
| 2002-01-15 | 1,430 | 1,458 | 1,429 | 1,458 | 985,001 | 365.41 |
| 2002-01-11 | 1,445 | 1,450 | 1,420 | 1,430 | 1,011,001 | 358.40 |
| 2002-01-10 | 1,485 | 1,490 | 1,457 | 1,460 | 1,003,001 | 365.92 |
| 2002-01-09 | 1,496 | 1,498 | 1,490 | 1,493 | 725,001 | 374.19 |
| 2002-01-08 | 1,490 | 1,503 | 1,490 | 1,496 | 377,000 | 374.94 |
| 2002-01-07 | 1,528 | 1,528 | 1,490 | 1,506 | 567,001 | 377.44 |
| 2002-01-04 | 1,559 | 1,559 | 1,512 | 1,528 | 347,000 | 382.96 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
