4530 久光製薬(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 | 1,412 | 1,415 | 1,400 | 1,400 | 42,000 | 1,400 |
| 2002-12-27 | 1,440 | 1,440 | 1,408 | 1,411 | 52,000 | 1,411 |
| 2002-12-26 | 1,400 | 1,422 | 1,399 | 1,422 | 28,000 | 1,422 |
| 2002-12-25 | 1,401 | 1,429 | 1,351 | 1,383 | 104,000 | 1,383 |
| 2002-12-24 | 1,400 | 1,444 | 1,390 | 1,400 | 167,000 | 1,400 |
| 2002-12-20 | 1,350 | 1,400 | 1,350 | 1,400 | 134,000 | 1,400 |
| 2002-12-19 | 1,353 | 1,365 | 1,341 | 1,348 | 292,000 | 1,348 |
| 2002-12-18 | 1,395 | 1,413 | 1,373 | 1,373 | 139,000 | 1,373 |
| 2002-12-17 | 1,410 | 1,422 | 1,388 | 1,392 | 223,000 | 1,392 |
| 2002-12-16 | 1,467 | 1,475 | 1,410 | 1,410 | 193,000 | 1,410 |
| 2002-12-13 | 1,532 | 1,539 | 1,516 | 1,517 | 174,000 | 1,517 |
| 2002-12-12 | 1,575 | 1,575 | 1,525 | 1,539 | 84,000 | 1,539 |
| 2002-12-11 | 1,590 | 1,590 | 1,575 | 1,575 | 44,000 | 1,575 |
| 2002-12-10 | 1,589 | 1,590 | 1,565 | 1,589 | 82,000 | 1,589 |
| 2002-12-09 | 1,558 | 1,595 | 1,557 | 1,595 | 67,000 | 1,595 |
| 2002-12-06 | 1,620 | 1,620 | 1,575 | 1,575 | 52,000 | 1,575 |
| 2002-12-05 | 1,618 | 1,620 | 1,590 | 1,590 | 91,000 | 1,590 |
| 2002-12-04 | 1,561 | 1,608 | 1,561 | 1,600 | 84,000 | 1,600 |
| 2002-12-03 | 1,620 | 1,621 | 1,575 | 1,576 | 103,000 | 1,576 |
| 2002-12-02 | 1,645 | 1,684 | 1,601 | 1,640 | 178,000 | 1,640 |
| 2002-11-29 | 1,580 | 1,656 | 1,580 | 1,623 | 118,000 | 1,623 |
| 2002-11-28 | 1,590 | 1,633 | 1,572 | 1,610 | 118,000 | 1,610 |
| 2002-11-27 | 1,505 | 1,590 | 1,505 | 1,589 | 165,000 | 1,589 |
| 2002-11-26 | 1,563 | 1,564 | 1,502 | 1,502 | 108,000 | 1,502 |
| 2002-11-25 | 1,598 | 1,598 | 1,550 | 1,554 | 215,000 | 1,554 |
| 2002-11-22 | 1,646 | 1,646 | 1,598 | 1,600 | 137,000 | 1,600 |
| 2002-11-21 | 1,648 | 1,648 | 1,614 | 1,628 | 86,000 | 1,628 |
| 2002-11-20 | 1,566 | 1,649 | 1,566 | 1,641 | 63,000 | 1,641 |
| 2002-11-19 | 1,637 | 1,637 | 1,610 | 1,614 | 57,000 | 1,614 |
| 2002-11-18 | 1,602 | 1,662 | 1,602 | 1,649 | 119,000 | 1,649 |
| 2002-11-15 | 1,600 | 1,640 | 1,600 | 1,640 | 102,000 | 1,640 |
| 2002-11-14 | 1,670 | 1,670 | 1,610 | 1,610 | 65,000 | 1,610 |
| 2002-11-13 | 1,679 | 1,679 | 1,641 | 1,663 | 92,000 | 1,663 |
| 2002-11-12 | 1,640 | 1,685 | 1,640 | 1,685 | 134,000 | 1,685 |
| 2002-11-11 | 1,645 | 1,645 | 1,640 | 1,641 | 200,000 | 1,641 |
| 2002-11-08 | 1,619 | 1,649 | 1,619 | 1,645 | 88,000 | 1,645 |
| 2002-11-07 | 1,660 | 1,660 | 1,618 | 1,619 | 53,000 | 1,619 |
| 2002-11-06 | 1,614 | 1,660 | 1,614 | 1,647 | 171,000 | 1,647 |
| 2002-11-05 | 1,581 | 1,600 | 1,556 | 1,600 | 52,000 | 1,600 |
| 2002-11-01 | 1,564 | 1,578 | 1,531 | 1,578 | 75,000 | 1,578 |
| 2002-10-31 | 1,595 | 1,595 | 1,565 | 1,565 | 53,000 | 1,565 |
| 2002-10-30 | 1,584 | 1,614 | 1,584 | 1,594 | 91,000 | 1,594 |
| 2002-10-29 | 1,629 | 1,647 | 1,615 | 1,621 | 54,000 | 1,621 |
| 2002-10-28 | 1,600 | 1,630 | 1,580 | 1,629 | 78,000 | 1,629 |
| 2002-10-25 | 1,544 | 1,593 | 1,544 | 1,593 | 60,000 | 1,593 |
| 2002-10-24 | 1,579 | 1,607 | 1,566 | 1,600 | 157,000 | 1,600 |
| 2002-10-23 | 1,591 | 1,625 | 1,555 | 1,609 | 187,000 | 1,609 |
| 2002-10-22 | 1,588 | 1,595 | 1,573 | 1,591 | 181,000 | 1,591 |
| 2002-10-21 | 1,580 | 1,589 | 1,559 | 1,578 | 75,000 | 1,578 |
| 2002-10-18 | 1,517 | 1,563 | 1,517 | 1,555 | 87,000 | 1,555 |
| 2002-10-17 | 1,480 | 1,547 | 1,480 | 1,547 | 168,000 | 1,547 |
| 2002-10-16 | 1,460 | 1,492 | 1,460 | 1,480 | 230,000 | 1,480 |
| 2002-10-15 | 1,427 | 1,459 | 1,427 | 1,459 | 135,000 | 1,459 |
| 2002-10-11 | 1,414 | 1,430 | 1,410 | 1,423 | 76,000 | 1,423 |
| 2002-10-10 | 1,426 | 1,428 | 1,394 | 1,415 | 129,000 | 1,415 |
| 2002-10-09 | 1,438 | 1,446 | 1,423 | 1,430 | 78,000 | 1,430 |
| 2002-10-08 | 1,454 | 1,454 | 1,403 | 1,438 | 86,000 | 1,438 |
| 2002-10-07 | 1,462 | 1,467 | 1,449 | 1,454 | 49,000 | 1,454 |
| 2002-10-04 | 1,464 | 1,486 | 1,464 | 1,486 | 66,000 | 1,486 |
| 2002-10-03 | 1,500 | 1,513 | 1,485 | 1,490 | 89,000 | 1,490 |
| 2002-10-02 | 1,500 | 1,512 | 1,500 | 1,501 | 123,000 | 1,501 |
| 2002-10-01 | 1,500 | 1,518 | 1,475 | 1,518 | 206,000 | 1,518 |
| 2002-09-30 | 1,452 | 1,507 | 1,452 | 1,501 | 180,000 | 1,501 |
| 2002-09-27 | 1,530 | 1,548 | 1,528 | 1,532 | 133,000 | 1,532 |
| 2002-09-26 | 1,540 | 1,555 | 1,527 | 1,540 | 135,000 | 1,540 |
| 2002-09-25 | 1,550 | 1,550 | 1,535 | 1,540 | 98,000 | 1,540 |
| 2002-09-24 | 1,535 | 1,555 | 1,521 | 1,555 | 139,000 | 1,555 |
| 2002-09-20 | 1,505 | 1,568 | 1,505 | 1,534 | 101,000 | 1,534 |
| 2002-09-19 | 1,528 | 1,590 | 1,504 | 1,505 | 224,000 | 1,505 |
| 2002-09-18 | 1,490 | 1,540 | 1,475 | 1,528 | 168,000 | 1,528 |
| 2002-09-17 | 1,452 | 1,500 | 1,452 | 1,495 | 184,000 | 1,495 |
| 2002-09-13 | 1,400 | 1,431 | 1,392 | 1,429 | 220,000 | 1,429 |
| 2002-09-12 | 1,392 | 1,400 | 1,380 | 1,388 | 55,000 | 1,388 |
| 2002-09-11 | 1,369 | 1,391 | 1,369 | 1,379 | 213,000 | 1,379 |
| 2002-09-10 | 1,370 | 1,398 | 1,357 | 1,367 | 110,000 | 1,367 |
| 2002-09-09 | 1,340 | 1,363 | 1,333 | 1,350 | 91,000 | 1,350 |
| 2002-09-06 | 1,330 | 1,330 | 1,315 | 1,318 | 59,000 | 1,318 |
| 2002-09-05 | 1,329 | 1,360 | 1,316 | 1,348 | 100,000 | 1,348 |
| 2002-09-04 | 1,305 | 1,329 | 1,304 | 1,329 | 111,000 | 1,329 |
| 2002-09-03 | 1,365 | 1,365 | 1,344 | 1,345 | 114,000 | 1,345 |
| 2002-09-02 | 1,396 | 1,396 | 1,374 | 1,375 | 76,000 | 1,375 |
| 2002-08-30 | 1,420 | 1,438 | 1,398 | 1,411 | 66,000 | 1,411 |
| 2002-08-29 | 1,419 | 1,419 | 1,396 | 1,400 | 86,000 | 1,400 |
| 2002-08-28 | 1,411 | 1,414 | 1,397 | 1,408 | 43,000 | 1,408 |
| 2002-08-27 | 1,405 | 1,418 | 1,394 | 1,407 | 55,000 | 1,407 |
| 2002-08-26 | 1,440 | 1,440 | 1,415 | 1,423 | 92,000 | 1,423 |
| 2002-08-23 | 1,434 | 1,443 | 1,422 | 1,426 | 116,000 | 1,426 |
| 2002-08-22 | 1,400 | 1,435 | 1,391 | 1,424 | 102,000 | 1,424 |
| 2002-08-21 | 1,390 | 1,403 | 1,390 | 1,400 | 184,000 | 1,400 |
| 2002-08-20 | 1,405 | 1,405 | 1,391 | 1,398 | 86,000 | 1,398 |
| 2002-08-19 | 1,405 | 1,426 | 1,395 | 1,402 | 92,000 | 1,402 |
| 2002-08-16 | 1,450 | 1,450 | 1,405 | 1,421 | 49,000 | 1,421 |
| 2002-08-15 | 1,410 | 1,440 | 1,410 | 1,440 | 90,000 | 1,440 |
| 2002-08-14 | 1,395 | 1,410 | 1,395 | 1,410 | 56,000 | 1,410 |
| 2002-08-13 | 1,395 | 1,402 | 1,390 | 1,393 | 68,000 | 1,393 |
| 2002-08-12 | 1,477 | 1,477 | 1,410 | 1,410 | 74,000 | 1,410 |
| 2002-08-09 | 1,405 | 1,437 | 1,405 | 1,437 | 111,000 | 1,437 |
| 2002-08-08 | 1,398 | 1,398 | 1,388 | 1,397 | 73,000 | 1,397 |
| 2002-08-07 | 1,390 | 1,394 | 1,379 | 1,379 | 93,000 | 1,379 |
| 2002-08-06 | 1,410 | 1,413 | 1,380 | 1,381 | 74,000 | 1,381 |
| 2002-08-05 | 1,382 | 1,427 | 1,382 | 1,410 | 45,000 | 1,410 |
| 2002-08-02 | 1,396 | 1,416 | 1,391 | 1,402 | 43,000 | 1,402 |
| 2002-08-01 | 1,432 | 1,432 | 1,393 | 1,398 | 65,000 | 1,398 |
| 2002-07-31 | 1,436 | 1,436 | 1,410 | 1,412 | 77,000 | 1,412 |
| 2002-07-30 | 1,476 | 1,476 | 1,393 | 1,415 | 175,000 | 1,415 |
| 2002-07-29 | 1,435 | 1,435 | 1,415 | 1,416 | 137,000 | 1,416 |
| 2002-07-26 | 1,483 | 1,496 | 1,440 | 1,455 | 141,000 | 1,455 |
| 2002-07-25 | 1,545 | 1,545 | 1,485 | 1,513 | 133,000 | 1,513 |
| 2002-07-24 | 1,460 | 1,546 | 1,451 | 1,546 | 264,000 | 1,546 |
| 2002-07-23 | 1,425 | 1,483 | 1,425 | 1,467 | 229,000 | 1,467 |
| 2002-07-22 | 1,377 | 1,410 | 1,377 | 1,405 | 92,000 | 1,405 |
| 2002-07-19 | 1,448 | 1,448 | 1,407 | 1,418 | 84,000 | 1,418 |
| 2002-07-18 | 1,498 | 1,498 | 1,423 | 1,428 | 65,000 | 1,428 |
| 2002-07-17 | 1,444 | 1,450 | 1,407 | 1,449 | 93,000 | 1,449 |
| 2002-07-16 | 1,512 | 1,512 | 1,445 | 1,445 | 228,000 | 1,445 |
| 2002-07-15 | 1,571 | 1,571 | 1,511 | 1,515 | 65,000 | 1,515 |
| 2002-07-12 | 1,566 | 1,588 | 1,541 | 1,541 | 65,000 | 1,541 |
| 2002-07-11 | 1,598 | 1,598 | 1,561 | 1,566 | 126,000 | 1,566 |
| 2002-07-10 | 1,635 | 1,635 | 1,595 | 1,598 | 80,000 | 1,598 |
| 2002-07-09 | 1,561 | 1,598 | 1,548 | 1,598 | 121,000 | 1,598 |
| 2002-07-08 | 1,599 | 1,599 | 1,531 | 1,531 | 72,000 | 1,531 |
| 2002-07-05 | 1,550 | 1,561 | 1,549 | 1,549 | 155,000 | 1,549 |
| 2002-07-04 | 1,590 | 1,595 | 1,548 | 1,549 | 83,000 | 1,549 |
| 2002-07-03 | 1,565 | 1,594 | 1,565 | 1,590 | 70,000 | 1,590 |
| 2002-07-02 | 1,619 | 1,619 | 1,581 | 1,586 | 21,000 | 1,586 |
| 2002-07-01 | 1,630 | 1,630 | 1,583 | 1,589 | 25,000 | 1,589 |
| 2002-06-28 | 1,551 | 1,584 | 1,551 | 1,567 | 62,000 | 1,567 |
| 2002-06-27 | 1,602 | 1,602 | 1,565 | 1,565 | 180,000 | 1,565 |
| 2002-06-26 | 1,628 | 1,656 | 1,590 | 1,602 | 102,000 | 1,602 |
| 2002-06-25 | 1,680 | 1,680 | 1,640 | 1,658 | 99,000 | 1,658 |
| 2002-06-24 | 1,650 | 1,660 | 1,630 | 1,660 | 69,000 | 1,660 |
| 2002-06-21 | 1,670 | 1,675 | 1,664 | 1,669 | 104,000 | 1,669 |
| 2002-06-20 | 1,670 | 1,686 | 1,661 | 1,670 | 177,000 | 1,670 |
| 2002-06-19 | 1,700 | 1,700 | 1,670 | 1,670 | 73,000 | 1,670 |
| 2002-06-18 | 1,677 | 1,707 | 1,677 | 1,693 | 47,000 | 1,693 |
| 2002-06-17 | 1,716 | 1,724 | 1,650 | 1,669 | 82,000 | 1,669 |
| 2002-06-14 | 1,730 | 1,742 | 1,716 | 1,733 | 300,000 | 1,733 |
| 2002-06-13 | 1,714 | 1,720 | 1,696 | 1,702 | 95,000 | 1,702 |
| 2002-06-12 | 1,744 | 1,750 | 1,716 | 1,735 | 114,000 | 1,735 |
| 2002-06-11 | 1,700 | 1,754 | 1,689 | 1,750 | 140,000 | 1,750 |
| 2002-06-10 | 1,755 | 1,755 | 1,685 | 1,685 | 70,000 | 1,685 |
| 2002-06-07 | 1,715 | 1,715 | 1,683 | 1,695 | 32,000 | 1,695 |
| 2002-06-06 | 1,718 | 1,718 | 1,680 | 1,680 | 71,000 | 1,680 |
| 2002-06-05 | 1,702 | 1,739 | 1,702 | 1,717 | 46,000 | 1,717 |
| 2002-06-04 | 1,749 | 1,749 | 1,696 | 1,701 | 86,000 | 1,701 |
| 2002-06-03 | 1,739 | 1,740 | 1,720 | 1,727 | 58,000 | 1,727 |
| 2002-05-31 | 1,735 | 1,740 | 1,711 | 1,711 | 53,000 | 1,711 |
| 2002-05-30 | 1,705 | 1,707 | 1,696 | 1,704 | 44,000 | 1,704 |
| 2002-05-29 | 1,750 | 1,750 | 1,700 | 1,705 | 139,000 | 1,705 |
| 2002-05-28 | 1,720 | 1,720 | 1,695 | 1,720 | 76,000 | 1,720 |
| 2002-05-27 | 1,750 | 1,750 | 1,710 | 1,710 | 52,000 | 1,710 |
| 2002-05-24 | 1,702 | 1,702 | 1,670 | 1,699 | 69,000 | 1,699 |
| 2002-05-23 | 1,714 | 1,720 | 1,672 | 1,672 | 161,000 | 1,672 |
| 2002-05-22 | 1,700 | 1,765 | 1,700 | 1,711 | 166,000 | 1,711 |
| 2002-05-21 | 1,700 | 1,700 | 1,679 | 1,681 | 93,000 | 1,681 |
| 2002-05-20 | 1,723 | 1,723 | 1,690 | 1,705 | 137,000 | 1,705 |
| 2002-05-17 | 1,740 | 1,740 | 1,723 | 1,723 | 109,000 | 1,723 |
| 2002-05-16 | 1,706 | 1,720 | 1,706 | 1,716 | 106,000 | 1,716 |
| 2002-05-15 | 1,720 | 1,730 | 1,705 | 1,705 | 148,000 | 1,705 |
| 2002-05-14 | 1,760 | 1,761 | 1,702 | 1,705 | 220,000 | 1,705 |
| 2002-05-13 | 1,780 | 1,781 | 1,761 | 1,765 | 89,000 | 1,765 |
| 2002-05-10 | 1,800 | 1,813 | 1,780 | 1,800 | 284,000 | 1,800 |
| 2002-05-09 | 1,800 | 1,815 | 1,776 | 1,790 | 204,000 | 1,790 |
| 2002-05-08 | 1,779 | 1,780 | 1,763 | 1,766 | 110,000 | 1,766 |
| 2002-05-07 | 1,800 | 1,800 | 1,770 | 1,779 | 134,000 | 1,779 |
| 2002-05-02 | 1,800 | 1,804 | 1,794 | 1,799 | 109,000 | 1,799 |
| 2002-05-01 | 1,773 | 1,803 | 1,773 | 1,800 | 88,000 | 1,800 |
| 2002-04-30 | 1,804 | 1,817 | 1,795 | 1,803 | 101,000 | 1,803 |
| 2002-04-26 | 1,840 | 1,840 | 1,796 | 1,803 | 175,000 | 1,803 |
| 2002-04-25 | 1,770 | 1,820 | 1,770 | 1,814 | 146,000 | 1,814 |
| 2002-04-24 | 1,810 | 1,810 | 1,781 | 1,791 | 218,000 | 1,791 |
| 2002-04-23 | 1,844 | 1,845 | 1,811 | 1,813 | 250,000 | 1,813 |
| 2002-04-22 | 1,795 | 1,850 | 1,794 | 1,850 | 294,000 | 1,850 |
| 2002-04-19 | 1,713 | 1,794 | 1,709 | 1,794 | 252,000 | 1,794 |
| 2002-04-18 | 1,755 | 1,760 | 1,742 | 1,743 | 498,000 | 1,743 |
| 2002-04-17 | 1,750 | 1,755 | 1,743 | 1,745 | 246,000 | 1,745 |
| 2002-04-16 | 1,690 | 1,738 | 1,689 | 1,734 | 221,000 | 1,734 |
| 2002-04-15 | 1,655 | 1,688 | 1,654 | 1,688 | 151,000 | 1,688 |
| 2002-04-12 | 1,651 | 1,655 | 1,641 | 1,655 | 181,000 | 1,655 |
| 2002-04-11 | 1,650 | 1,670 | 1,646 | 1,651 | 218,000 | 1,651 |
| 2002-04-10 | 1,608 | 1,650 | 1,608 | 1,648 | 362,000 | 1,648 |
| 2002-04-09 | 1,619 | 1,637 | 1,605 | 1,605 | 142,000 | 1,605 |
| 2002-04-08 | 1,600 | 1,620 | 1,595 | 1,616 | 111,000 | 1,616 |
| 2002-04-05 | 1,569 | 1,590 | 1,548 | 1,549 | 108,000 | 1,549 |
| 2002-04-04 | 1,555 | 1,580 | 1,549 | 1,571 | 172,000 | 1,571 |
| 2002-04-03 | 1,520 | 1,545 | 1,519 | 1,534 | 111,000 | 1,534 |
| 2002-04-02 | 1,512 | 1,544 | 1,512 | 1,536 | 163,000 | 1,536 |
| 2002-04-01 | 1,545 | 1,547 | 1,506 | 1,510 | 75,000 | 1,510 |
| 2002-03-29 | 1,534 | 1,536 | 1,501 | 1,501 | 89,000 | 1,501 |
| 2002-03-28 | 1,550 | 1,550 | 1,504 | 1,504 | 95,000 | 1,504 |
| 2002-03-27 | 1,519 | 1,558 | 1,519 | 1,557 | 98,000 | 1,557 |
| 2002-03-26 | 1,500 | 1,519 | 1,496 | 1,519 | 127,000 | 1,519 |
| 2002-03-25 | 1,527 | 1,527 | 1,500 | 1,506 | 134,000 | 1,506 |
| 2002-03-22 | 1,498 | 1,511 | 1,490 | 1,490 | 124,000 | 1,490 |
| 2002-03-20 | 1,535 | 1,536 | 1,493 | 1,498 | 120,000 | 1,498 |
| 2002-03-19 | 1,470 | 1,535 | 1,470 | 1,535 | 236,000 | 1,535 |
| 2002-03-18 | 1,497 | 1,504 | 1,470 | 1,470 | 242,000 | 1,470 |
| 2002-03-15 | 1,497 | 1,497 | 1,490 | 1,497 | 159,000 | 1,497 |
| 2002-03-14 | 1,500 | 1,501 | 1,484 | 1,484 | 170,000 | 1,484 |
| 2002-03-13 | 1,546 | 1,555 | 1,500 | 1,500 | 151,000 | 1,500 |
| 2002-03-12 | 1,550 | 1,560 | 1,535 | 1,546 | 197,000 | 1,546 |
| 2002-03-11 | 1,649 | 1,649 | 1,562 | 1,562 | 198,000 | 1,562 |
| 2002-03-08 | 1,620 | 1,650 | 1,605 | 1,605 | 284,000 | 1,605 |
| 2002-03-07 | 1,651 | 1,660 | 1,620 | 1,620 | 194,000 | 1,620 |
| 2002-03-06 | 1,640 | 1,651 | 1,620 | 1,651 | 138,000 | 1,651 |
| 2002-03-05 | 1,658 | 1,663 | 1,641 | 1,650 | 135,000 | 1,650 |
| 2002-03-04 | 1,631 | 1,672 | 1,613 | 1,657 | 198,000 | 1,657 |
| 2002-03-01 | 1,626 | 1,629 | 1,600 | 1,611 | 203,000 | 1,611 |
| 2002-02-28 | 1,640 | 1,641 | 1,588 | 1,630 | 151,000 | 1,630 |
| 2002-02-27 | 1,589 | 1,640 | 1,589 | 1,640 | 185,000 | 1,640 |
| 2002-02-26 | 1,599 | 1,599 | 1,574 | 1,596 | 159,000 | 1,596 |
| 2002-02-25 | 1,568 | 1,584 | 1,568 | 1,580 | 112,000 | 1,580 |
| 2002-02-22 | 1,560 | 1,569 | 1,530 | 1,567 | 122,000 | 1,567 |
| 2002-02-21 | 1,532 | 1,569 | 1,530 | 1,568 | 150,000 | 1,568 |
| 2002-02-20 | 1,527 | 1,549 | 1,520 | 1,532 | 98,000 | 1,532 |
| 2002-02-19 | 1,510 | 1,527 | 1,509 | 1,525 | 153,000 | 1,525 |
| 2002-02-18 | 1,500 | 1,511 | 1,495 | 1,501 | 75,000 | 1,501 |
| 2002-02-15 | 1,507 | 1,510 | 1,495 | 1,498 | 285,000 | 1,498 |
| 2002-02-14 | 1,495 | 1,524 | 1,495 | 1,511 | 132,000 | 1,511 |
| 2002-02-13 | 1,486 | 1,520 | 1,484 | 1,499 | 155,000 | 1,499 |
| 2002-02-12 | 1,474 | 1,511 | 1,469 | 1,490 | 197,000 | 1,490 |
| 2002-02-08 | 1,478 | 1,484 | 1,434 | 1,454 | 174,000 | 1,454 |
| 2002-02-07 | 1,402 | 1,434 | 1,389 | 1,418 | 283,000 | 1,418 |
| 2002-02-06 | 1,459 | 1,464 | 1,426 | 1,435 | 268,000 | 1,435 |
| 2002-02-05 | 1,530 | 1,530 | 1,493 | 1,509 | 173,000 | 1,509 |
| 2002-02-04 | 1,530 | 1,561 | 1,515 | 1,530 | 200,000 | 1,530 |
| 2002-02-01 | 1,566 | 1,566 | 1,530 | 1,552 | 182,000 | 1,552 |
| 2002-01-31 | 1,557 | 1,580 | 1,540 | 1,566 | 282,000 | 1,566 |
| 2002-01-30 | 1,502 | 1,553 | 1,502 | 1,527 | 339,000 | 1,527 |
| 2002-01-29 | 1,559 | 1,559 | 1,490 | 1,501 | 345,000 | 1,501 |
| 2002-01-28 | 1,491 | 1,580 | 1,491 | 1,565 | 474,000 | 1,565 |
| 2002-01-25 | 1,480 | 1,480 | 1,463 | 1,469 | 311,000 | 1,469 |
| 2002-01-24 | 1,500 | 1,529 | 1,485 | 1,486 | 200,000 | 1,486 |
| 2002-01-23 | 1,497 | 1,508 | 1,485 | 1,499 | 343,000 | 1,499 |
| 2002-01-22 | 1,580 | 1,580 | 1,511 | 1,521 | 295,000 | 1,521 |
| 2002-01-21 | 1,630 | 1,630 | 1,605 | 1,605 | 193,000 | 1,605 |
| 2002-01-18 | 1,632 | 1,640 | 1,620 | 1,630 | 214,000 | 1,630 |
| 2002-01-17 | 1,630 | 1,665 | 1,625 | 1,625 | 225,000 | 1,625 |
| 2002-01-16 | 1,660 | 1,660 | 1,629 | 1,630 | 204,000 | 1,630 |
| 2002-01-15 | 1,707 | 1,707 | 1,670 | 1,670 | 168,000 | 1,670 |
| 2002-01-11 | 1,736 | 1,736 | 1,707 | 1,707 | 221,000 | 1,707 |
| 2002-01-10 | 1,778 | 1,778 | 1,704 | 1,706 | 208,000 | 1,706 |
| 2002-01-09 | 1,795 | 1,795 | 1,770 | 1,770 | 133,000 | 1,770 |
| 2002-01-08 | 1,780 | 1,800 | 1,780 | 1,799 | 160,000 | 1,799 |
| 2002-01-07 | 1,844 | 1,844 | 1,793 | 1,798 | 113,000 | 1,798 |
| 2002-01-04 | 1,815 | 1,845 | 1,815 | 1,845 | 57,000 | 1,845 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
