4536 参天製薬(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 | 1,100 | 1,106 | 1,081 | 1,098 | 3,700 | 219.60 |
| 2002-12-27 | 1,110 | 1,116 | 1,085 | 1,116 | 18,100 | 223.20 |
| 2002-12-26 | 1,100 | 1,106 | 1,089 | 1,106 | 14,100 | 221.20 |
| 2002-12-25 | 1,110 | 1,120 | 1,089 | 1,099 | 25,300 | 219.80 |
| 2002-12-24 | 1,129 | 1,148 | 1,105 | 1,129 | 573,300 | 225.80 |
| 2002-12-20 | 1,117 | 1,147 | 1,117 | 1,147 | 24,800 | 229.40 |
| 2002-12-19 | 1,100 | 1,120 | 1,100 | 1,112 | 9,300 | 222.40 |
| 2002-12-18 | 1,139 | 1,139 | 1,100 | 1,100 | 12,300 | 220 |
| 2002-12-17 | 1,170 | 1,170 | 1,148 | 1,159 | 2,500 | 231.80 |
| 2002-12-16 | 1,162 | 1,170 | 1,149 | 1,170 | 21,500 | 234 |
| 2002-12-13 | 1,165 | 1,170 | 1,148 | 1,164 | 117,500 | 232.80 |
| 2002-12-12 | 1,151 | 1,193 | 1,150 | 1,193 | 18,600 | 238.60 |
| 2002-12-11 | 1,169 | 1,169 | 1,151 | 1,155 | 11,100 | 231 |
| 2002-12-10 | 1,170 | 1,182 | 1,145 | 1,163 | 19,600 | 232.60 |
| 2002-12-09 | 1,170 | 1,183 | 1,169 | 1,175 | 10,900 | 235 |
| 2002-12-06 | 1,200 | 1,201 | 1,164 | 1,164 | 13,000 | 232.80 |
| 2002-12-05 | 1,202 | 1,205 | 1,200 | 1,205 | 29,700 | 241 |
| 2002-12-04 | 1,186 | 1,205 | 1,186 | 1,200 | 15,900 | 240 |
| 2002-12-03 | 1,200 | 1,205 | 1,166 | 1,166 | 23,800 | 233.20 |
| 2002-12-02 | 1,225 | 1,225 | 1,198 | 1,198 | 11,600 | 239.60 |
| 2002-11-29 | 1,197 | 1,225 | 1,197 | 1,225 | 9,200 | 245 |
| 2002-11-28 | 1,210 | 1,224 | 1,209 | 1,209 | 8,000 | 241.80 |
| 2002-11-27 | 1,197 | 1,210 | 1,197 | 1,210 | 19,400 | 242 |
| 2002-11-26 | 1,201 | 1,210 | 1,199 | 1,205 | 7,500 | 241 |
| 2002-11-25 | 1,191 | 1,211 | 1,191 | 1,205 | 20,000 | 241 |
| 2002-11-22 | 1,192 | 1,200 | 1,165 | 1,188 | 36,400 | 237.60 |
| 2002-11-21 | 1,190 | 1,209 | 1,185 | 1,194 | 25,800 | 238.80 |
| 2002-11-20 | 1,189 | 1,200 | 1,185 | 1,188 | 11,100 | 237.60 |
| 2002-11-19 | 1,186 | 1,200 | 1,186 | 1,198 | 26,300 | 239.60 |
| 2002-11-18 | 1,200 | 1,211 | 1,187 | 1,202 | 30,000 | 240.40 |
| 2002-11-15 | 1,185 | 1,220 | 1,185 | 1,210 | 30,800 | 242 |
| 2002-11-14 | 1,170 | 1,182 | 1,161 | 1,180 | 18,800 | 236 |
| 2002-11-13 | 1,163 | 1,195 | 1,163 | 1,190 | 27,000 | 238 |
| 2002-11-12 | 1,144 | 1,192 | 1,144 | 1,180 | 40,000 | 236 |
| 2002-11-11 | 1,105 | 1,145 | 1,105 | 1,141 | 26,200 | 228.20 |
| 2002-11-08 | 1,130 | 1,130 | 1,118 | 1,125 | 10,400 | 225 |
| 2002-11-07 | 1,110 | 1,130 | 1,102 | 1,129 | 16,100 | 225.80 |
| 2002-11-06 | 1,134 | 1,135 | 1,120 | 1,130 | 19,200 | 226 |
| 2002-11-05 | 1,141 | 1,141 | 1,122 | 1,134 | 17,700 | 226.80 |
| 2002-11-01 | 1,098 | 1,132 | 1,098 | 1,132 | 18,300 | 226.40 |
| 2002-10-31 | 1,084 | 1,097 | 1,080 | 1,086 | 18,500 | 217.20 |
| 2002-10-30 | 1,033 | 1,071 | 1,033 | 1,068 | 6,900 | 213.60 |
| 2002-10-29 | 1,054 | 1,071 | 1,043 | 1,048 | 8,800 | 209.60 |
| 2002-10-28 | 1,030 | 1,054 | 1,030 | 1,054 | 14,400 | 210.80 |
| 2002-10-25 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 210 |
| 2002-10-24 | 1,049 | 1,049 | 1,002 | 1,021 | 6,100 | 204.20 |
| 2002-10-23 | 1,030 | 1,050 | 1,009 | 1,050 | 11,000 | 210 |
| 2002-10-22 | 1,066 | 1,070 | 1,033 | 1,033 | 6,000 | 206.60 |
| 2002-10-21 | 1,071 | 1,097 | 1,060 | 1,060 | 12,400 | 212 |
| 2002-10-18 | 1,046 | 1,081 | 1,046 | 1,070 | 12,500 | 214 |
| 2002-10-17 | 1,021 | 1,041 | 1,021 | 1,034 | 8,100 | 206.80 |
| 2002-10-16 | 1,059 | 1,059 | 1,018 | 1,019 | 7,700 | 203.80 |
| 2002-10-15 | 1,011 | 1,039 | 1,011 | 1,039 | 11,500 | 207.80 |
| 2002-10-11 | 1,021 | 1,028 | 1,010 | 1,010 | 6,700 | 202 |
| 2002-10-10 | 1,000 | 1,008 | 982 | 1,008 | 25,200 | 201.60 |
| 2002-10-09 | 1,021 | 1,028 | 1,001 | 1,001 | 23,900 | 200.20 |
| 2002-10-08 | 1,009 | 1,029 | 1,009 | 1,011 | 7,700 | 202.20 |
| 2002-10-07 | 1,021 | 1,030 | 1,012 | 1,021 | 13,600 | 204.20 |
| 2002-10-04 | 1,025 | 1,039 | 1,025 | 1,039 | 8,900 | 207.80 |
| 2002-10-03 | 1,023 | 1,043 | 1,023 | 1,029 | 7,300 | 205.80 |
| 2002-10-02 | 1,054 | 1,054 | 1,028 | 1,038 | 7,900 | 207.60 |
| 2002-10-01 | 1,025 | 1,039 | 1,025 | 1,034 | 11,500 | 206.80 |
| 2002-09-30 | 1,067 | 1,067 | 1,045 | 1,045 | 3,600 | 209 |
| 2002-09-27 | 1,049 | 1,087 | 1,041 | 1,087 | 22,800 | 217.40 |
| 2002-09-26 | 1,031 | 1,050 | 1,030 | 1,030 | 2,600 | 206 |
| 2002-09-25 | 1,055 | 1,055 | 1,022 | 1,029 | 3,900 | 205.80 |
| 2002-09-24 | 1,037 | 1,064 | 1,034 | 1,064 | 11,500 | 212.80 |
| 2002-09-20 | 1,035 | 1,040 | 1,030 | 1,040 | 3,300 | 208 |
| 2002-09-19 | 1,040 | 1,054 | 1,032 | 1,038 | 15,200 | 207.60 |
| 2002-09-18 | 1,045 | 1,045 | 1,002 | 1,030 | 5,800 | 206 |
| 2002-09-17 | 1,038 | 1,049 | 1,011 | 1,029 | 11,800 | 205.80 |
| 2002-09-13 | 1,014 | 1,023 | 991 | 1,023 | 119,200 | 204.60 |
| 2002-09-12 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 202 |
| 2002-09-11 | 1,030 | 1,050 | 1,026 | 1,030 | 12,900 | 206 |
| 2002-09-10 | 1,035 | 1,060 | 1,030 | 1,030 | 14,100 | 206 |
| 2002-09-09 | 1,055 | 1,056 | 1,035 | 1,036 | 8,800 | 207.20 |
| 2002-09-06 | 1,035 | 1,048 | 1,030 | 1,039 | 32,400 | 207.80 |
| 2002-09-05 | 1,028 | 1,041 | 1,013 | 1,041 | 33,100 | 208.20 |
| 2002-09-04 | 1,038 | 1,038 | 1,005 | 1,032 | 29,700 | 206.40 |
| 2002-09-03 | 1,034 | 1,034 | 1,010 | 1,018 | 31,600 | 203.60 |
| 2002-09-02 | 1,049 | 1,049 | 1,022 | 1,033 | 37,700 | 206.60 |
| 2002-08-30 | 1,060 | 1,061 | 1,050 | 1,050 | 23,700 | 210 |
| 2002-08-29 | 1,082 | 1,085 | 1,060 | 1,060 | 41,400 | 212 |
| 2002-08-28 | 1,095 | 1,099 | 1,080 | 1,080 | 13,400 | 216 |
| 2002-08-27 | 1,086 | 1,105 | 1,081 | 1,095 | 12,500 | 219 |
| 2002-08-26 | 1,100 | 1,121 | 1,081 | 1,081 | 10,900 | 216.20 |
| 2002-08-23 | 1,124 | 1,129 | 1,113 | 1,118 | 11,400 | 223.60 |
| 2002-08-22 | 1,086 | 1,128 | 1,081 | 1,123 | 19,000 | 224.60 |
| 2002-08-21 | 1,101 | 1,125 | 1,082 | 1,091 | 17,600 | 218.20 |
| 2002-08-20 | 1,101 | 1,101 | 1,081 | 1,098 | 29,600 | 219.60 |
| 2002-08-19 | 1,103 | 1,110 | 1,080 | 1,082 | 17,300 | 216.40 |
| 2002-08-16 | 1,100 | 1,103 | 1,076 | 1,083 | 14,100 | 216.60 |
| 2002-08-15 | 1,100 | 1,112 | 1,093 | 1,093 | 16,600 | 218.60 |
| 2002-08-14 | 1,072 | 1,100 | 1,071 | 1,100 | 26,400 | 220 |
| 2002-08-13 | 1,061 | 1,118 | 1,051 | 1,075 | 13,400 | 215 |
| 2002-08-12 | 1,110 | 1,110 | 1,051 | 1,060 | 14,500 | 212 |
| 2002-08-09 | 1,080 | 1,119 | 1,070 | 1,110 | 54,300 | 222 |
| 2002-08-08 | 1,057 | 1,060 | 1,049 | 1,059 | 13,500 | 211.80 |
| 2002-08-07 | 1,030 | 1,059 | 1,021 | 1,039 | 21,700 | 207.80 |
| 2002-08-06 | 1,031 | 1,050 | 1,010 | 1,010 | 25,700 | 202 |
| 2002-08-05 | 1,049 | 1,060 | 1,021 | 1,030 | 35,000 | 206 |
| 2002-08-02 | 1,031 | 1,050 | 1,029 | 1,032 | 23,700 | 206.40 |
| 2002-08-01 | 1,050 | 1,050 | 1,030 | 1,031 | 16,400 | 206.20 |
| 2002-07-31 | 1,055 | 1,055 | 1,045 | 1,045 | 14,000 | 209 |
| 2002-07-30 | 1,073 | 1,073 | 1,050 | 1,055 | 30,000 | 211 |
| 2002-07-29 | 1,063 | 1,063 | 1,048 | 1,048 | 15,000 | 209.60 |
| 2002-07-26 | 1,068 | 1,072 | 1,051 | 1,055 | 24,000 | 211 |
| 2002-07-25 | 1,072 | 1,075 | 1,069 | 1,075 | 7,000 | 215 |
| 2002-07-24 | 1,070 | 1,070 | 1,054 | 1,070 | 25,000 | 214 |
| 2002-07-23 | 1,066 | 1,082 | 1,066 | 1,070 | 18,000 | 214 |
| 2002-07-22 | 1,049 | 1,079 | 1,040 | 1,070 | 22,000 | 214 |
| 2002-07-19 | 1,091 | 1,098 | 1,049 | 1,052 | 39,000 | 210.40 |
| 2002-07-18 | 1,123 | 1,134 | 1,086 | 1,086 | 39,000 | 217.20 |
| 2002-07-17 | 1,139 | 1,139 | 1,112 | 1,112 | 18,000 | 222.40 |
| 2002-07-16 | 1,188 | 1,188 | 1,136 | 1,136 | 45,000 | 227.20 |
| 2002-07-15 | 1,227 | 1,227 | 1,180 | 1,180 | 20,000 | 236 |
| 2002-07-12 | 1,260 | 1,260 | 1,231 | 1,231 | 14,000 | 246.20 |
| 2002-07-11 | 1,282 | 1,282 | 1,276 | 1,276 | 3,000 | 255.20 |
| 2002-07-10 | 1,288 | 1,288 | 1,262 | 1,262 | 8,000 | 252.40 |
| 2002-07-09 | 1,252 | 1,294 | 1,252 | 1,294 | 7,000 | 258.80 |
| 2002-07-08 | 1,292 | 1,292 | 1,250 | 1,250 | 13,000 | 250 |
| 2002-07-05 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 | 254.60 |
| 2002-07-04 | 1,286 | 1,286 | 1,273 | 1,273 | 17,000 | 254.60 |
| 2002-07-03 | 1,289 | 1,309 | 1,289 | 1,291 | 3,000 | 258.20 |
| 2002-07-02 | 1,325 | 1,329 | 1,322 | 1,329 | 6,000 | 265.80 |
| 2002-07-01 | 1,288 | 1,321 | 1,288 | 1,317 | 5,000 | 263.40 |
| 2002-06-28 | 1,310 | 1,310 | 1,270 | 1,271 | 23,000 | 254.20 |
| 2002-06-27 | 1,270 | 1,290 | 1,270 | 1,290 | 7,000 | 258 |
| 2002-06-26 | 1,275 | 1,293 | 1,265 | 1,265 | 20,000 | 253 |
| 2002-06-25 | 1,297 | 1,328 | 1,290 | 1,290 | 8,000 | 258 |
| 2002-06-24 | 1,275 | 1,296 | 1,275 | 1,296 | 2,000 | 259.20 |
| 2002-06-21 | 1,315 | 1,315 | 1,275 | 1,275 | 2,000 | 255 |
| 2002-06-20 | 1,271 | 1,271 | 1,269 | 1,270 | 6,000 | 254 |
| 2002-06-19 | 1,300 | 1,301 | 1,271 | 1,271 | 21,000 | 254.20 |
| 2002-06-18 | 1,281 | 1,310 | 1,281 | 1,300 | 15,000 | 260 |
| 2002-06-17 | 1,329 | 1,350 | 1,280 | 1,280 | 43,000 | 256 |
| 2002-06-14 | 1,354 | 1,354 | 1,310 | 1,310 | 190,000 | 262 |
| 2002-06-13 | 1,360 | 1,360 | 1,334 | 1,334 | 40,000 | 266.80 |
| 2002-06-12 | 1,386 | 1,386 | 1,360 | 1,360 | 10,000 | 272 |
| 2002-06-11 | 1,391 | 1,391 | 1,361 | 1,372 | 12,000 | 274.40 |
| 2002-06-10 | 1,381 | 1,389 | 1,371 | 1,371 | 11,000 | 274.20 |
| 2002-06-07 | 1,380 | 1,401 | 1,360 | 1,401 | 21,000 | 280.20 |
| 2002-06-06 | 1,398 | 1,398 | 1,354 | 1,366 | 33,000 | 273.20 |
| 2002-06-05 | 1,399 | 1,400 | 1,382 | 1,382 | 25,000 | 276.40 |
| 2002-06-04 | 1,398 | 1,399 | 1,375 | 1,399 | 12,000 | 279.80 |
| 2002-06-03 | 1,375 | 1,380 | 1,368 | 1,380 | 17,000 | 276 |
| 2002-05-31 | 1,385 | 1,392 | 1,368 | 1,368 | 39,000 | 273.60 |
| 2002-05-30 | 1,401 | 1,401 | 1,385 | 1,385 | 21,000 | 277 |
| 2002-05-29 | 1,405 | 1,408 | 1,398 | 1,400 | 11,000 | 280 |
| 2002-05-28 | 1,408 | 1,408 | 1,396 | 1,407 | 17,000 | 281.40 |
| 2002-05-27 | 1,401 | 1,421 | 1,400 | 1,402 | 15,000 | 280.40 |
| 2002-05-24 | 1,397 | 1,400 | 1,385 | 1,390 | 39,000 | 278 |
| 2002-05-23 | 1,402 | 1,419 | 1,394 | 1,399 | 62,000 | 279.80 |
| 2002-05-22 | 1,421 | 1,421 | 1,417 | 1,418 | 31,000 | 283.60 |
| 2002-05-21 | 1,404 | 1,422 | 1,399 | 1,422 | 10,000 | 284.40 |
| 2002-05-20 | 1,400 | 1,420 | 1,400 | 1,410 | 45,000 | 282 |
| 2002-05-17 | 1,385 | 1,390 | 1,370 | 1,383 | 60,000 | 276.60 |
| 2002-05-16 | 1,436 | 1,436 | 1,350 | 1,387 | 42,000 | 277.40 |
| 2002-05-15 | 1,448 | 1,448 | 1,415 | 1,416 | 49,000 | 283.20 |
| 2002-05-14 | 1,433 | 1,446 | 1,415 | 1,415 | 50,000 | 283 |
| 2002-05-13 | 1,602 | 1,608 | 1,555 | 1,565 | 35,000 | 313 |
| 2002-05-10 | 1,599 | 1,605 | 1,587 | 1,603 | 29,000 | 320.60 |
| 2002-05-09 | 1,571 | 1,602 | 1,571 | 1,599 | 61,000 | 319.80 |
| 2002-05-08 | 1,536 | 1,549 | 1,536 | 1,537 | 5,000 | 307.40 |
| 2002-05-07 | 1,549 | 1,549 | 1,539 | 1,539 | 9,000 | 307.80 |
| 2002-05-02 | 1,529 | 1,542 | 1,523 | 1,524 | 17,000 | 304.80 |
| 2002-05-01 | 1,465 | 1,512 | 1,465 | 1,500 | 18,000 | 300 |
| 2002-04-30 | 1,480 | 1,489 | 1,474 | 1,478 | 20,000 | 295.60 |
| 2002-04-26 | 1,480 | 1,485 | 1,463 | 1,474 | 10,000 | 294.80 |
| 2002-04-25 | 1,460 | 1,475 | 1,460 | 1,474 | 30,000 | 294.80 |
| 2002-04-24 | 1,435 | 1,461 | 1,435 | 1,456 | 13,000 | 291.20 |
| 2002-04-23 | 1,416 | 1,431 | 1,411 | 1,431 | 12,000 | 286.20 |
| 2002-04-22 | 1,404 | 1,425 | 1,400 | 1,420 | 34,000 | 284 |
| 2002-04-19 | 1,430 | 1,430 | 1,404 | 1,406 | 30,000 | 281.20 |
| 2002-04-18 | 1,435 | 1,436 | 1,426 | 1,429 | 33,000 | 285.80 |
| 2002-04-17 | 1,465 | 1,475 | 1,445 | 1,445 | 9,000 | 289 |
| 2002-04-16 | 1,425 | 1,462 | 1,423 | 1,462 | 15,000 | 292.40 |
| 2002-04-15 | 1,447 | 1,447 | 1,427 | 1,434 | 12,000 | 286.80 |
| 2002-04-12 | 1,456 | 1,456 | 1,430 | 1,447 | 9,000 | 289.40 |
| 2002-04-11 | 1,492 | 1,492 | 1,452 | 1,452 | 12,000 | 290.40 |
| 2002-04-10 | 1,483 | 1,483 | 1,480 | 1,481 | 4,000 | 296.20 |
| 2002-04-09 | 1,459 | 1,477 | 1,459 | 1,477 | 3,000 | 295.40 |
| 2002-04-08 | 1,459 | 1,471 | 1,458 | 1,471 | 20,000 | 294.20 |
| 2002-04-05 | 1,474 | 1,474 | 1,458 | 1,458 | 2,000 | 291.60 |
| 2002-04-04 | 1,454 | 1,454 | 1,450 | 1,454 | 5,000 | 290.80 |
| 2002-04-03 | 1,490 | 1,490 | 1,472 | 1,472 | 2,000 | 294.40 |
| 2002-04-02 | 1,501 | 1,501 | 1,470 | 1,470 | 3,000 | 294 |
| 2002-04-01 | 1,461 | 1,461 | 1,450 | 1,451 | 9,000 | 290.20 |
| 2002-03-29 | 1,493 | 1,493 | 1,452 | 1,452 | 23,000 | 290.40 |
| 2002-03-28 | 1,494 | 1,494 | 1,493 | 1,493 | 5,000 | 298.60 |
| 2002-03-27 | 1,494 | 1,501 | 1,488 | 1,501 | 17,000 | 300.20 |
| 2002-03-26 | 1,537 | 1,537 | 1,508 | 1,524 | 12,000 | 304.80 |
| 2002-03-25 | 1,585 | 1,585 | 1,546 | 1,546 | 23,000 | 309.20 |
| 2002-03-22 | 1,534 | 1,565 | 1,525 | 1,525 | 10,000 | 305 |
| 2002-03-20 | 1,538 | 1,541 | 1,524 | 1,541 | 21,000 | 308.20 |
| 2002-03-19 | 1,548 | 1,548 | 1,537 | 1,538 | 17,000 | 307.60 |
| 2002-03-18 | 1,530 | 1,530 | 1,518 | 1,518 | 18,000 | 303.60 |
| 2002-03-15 | 1,537 | 1,537 | 1,536 | 1,536 | 2,000 | 307.20 |
| 2002-03-13 | 1,600 | 1,603 | 1,599 | 1,603 | 5,000 | 320.60 |
| 2002-03-12 | 1,590 | 1,620 | 1,590 | 1,601 | 3,000 | 320.20 |
| 2002-03-11 | 1,556 | 1,587 | 1,556 | 1,587 | 3,000 | 317.40 |
| 2002-03-08 | 1,559 | 1,559 | 1,551 | 1,551 | 147,000 | 310.20 |
| 2002-03-06 | 1,639 | 1,639 | 1,639 | 1,639 | 1,000 | 327.80 |
| 2002-03-05 | 1,571 | 1,630 | 1,571 | 1,621 | 22,000 | 324.20 |
| 2002-03-04 | 1,601 | 1,601 | 1,600 | 1,601 | 5,000 | 320.20 |
| 2002-03-01 | 1,573 | 1,606 | 1,573 | 1,605 | 15,000 | 321 |
| 2002-02-28 | 1,550 | 1,574 | 1,550 | 1,560 | 4,000 | 312 |
| 2002-02-27 | 1,497 | 1,550 | 1,497 | 1,550 | 22,000 | 310 |
| 2002-02-26 | 1,500 | 1,526 | 1,500 | 1,526 | 3,000 | 305.20 |
| 2002-02-25 | 1,505 | 1,524 | 1,500 | 1,500 | 6,000 | 300 |
| 2002-02-22 | 1,524 | 1,524 | 1,500 | 1,500 | 10,000 | 300 |
| 2002-02-21 | 1,525 | 1,529 | 1,525 | 1,529 | 12,000 | 305.80 |
| 2002-02-20 | 1,510 | 1,525 | 1,510 | 1,512 | 21,000 | 302.40 |
| 2002-02-19 | 1,507 | 1,507 | 1,480 | 1,480 | 10,000 | 296 |
| 2002-02-18 | 1,529 | 1,529 | 1,487 | 1,487 | 12,000 | 297.40 |
| 2002-02-15 | 1,492 | 1,532 | 1,492 | 1,532 | 16,000 | 306.40 |
| 2002-02-14 | 1,552 | 1,552 | 1,470 | 1,470 | 14,000 | 294 |
| 2002-02-13 | 1,510 | 1,557 | 1,510 | 1,534 | 35,000 | 306.80 |
| 2002-02-12 | 1,450 | 1,491 | 1,450 | 1,491 | 41,000 | 298.20 |
| 2002-02-08 | 1,430 | 1,439 | 1,426 | 1,428 | 57,000 | 285.60 |
| 2002-02-07 | 1,386 | 1,440 | 1,386 | 1,419 | 21,000 | 283.80 |
| 2002-02-06 | 1,356 | 1,390 | 1,356 | 1,386 | 12,000 | 277.20 |
| 2002-02-05 | 1,403 | 1,403 | 1,356 | 1,356 | 2,000 | 271.20 |
| 2002-02-04 | 1,380 | 1,385 | 1,380 | 1,385 | 3,000 | 277 |
| 2002-02-01 | 1,361 | 1,371 | 1,319 | 1,371 | 18,000 | 274.20 |
| 2002-01-31 | 1,350 | 1,350 | 1,319 | 1,319 | 4,000 | 263.80 |
| 2002-01-30 | 1,333 | 1,369 | 1,330 | 1,369 | 6,000 | 273.80 |
| 2002-01-29 | 1,355 | 1,356 | 1,346 | 1,346 | 17,000 | 269.20 |
| 2002-01-28 | 1,361 | 1,361 | 1,361 | 1,361 | 2,000 | 272.20 |
| 2002-01-25 | 1,401 | 1,409 | 1,355 | 1,355 | 9,000 | 271 |
| 2002-01-24 | 1,390 | 1,390 | 1,371 | 1,381 | 20,000 | 276.20 |
| 2002-01-23 | 1,401 | 1,401 | 1,390 | 1,395 | 10,000 | 279 |
| 2002-01-22 | 1,414 | 1,414 | 1,404 | 1,409 | 18,000 | 281.80 |
| 2002-01-21 | 1,431 | 1,431 | 1,414 | 1,414 | 24,000 | 282.80 |
| 2002-01-18 | 1,435 | 1,435 | 1,401 | 1,401 | 13,000 | 280.20 |
| 2002-01-17 | 1,416 | 1,435 | 1,416 | 1,435 | 3,000 | 287 |
| 2002-01-16 | 1,437 | 1,437 | 1,437 | 1,437 | 2,000 | 287.40 |
| 2002-01-15 | 1,410 | 1,439 | 1,410 | 1,439 | 9,000 | 287.80 |
| 2002-01-11 | 1,436 | 1,436 | 1,409 | 1,409 | 41,000 | 281.80 |
| 2002-01-10 | 1,409 | 1,416 | 1,409 | 1,416 | 4,000 | 283.20 |
| 2002-01-09 | 1,440 | 1,440 | 1,424 | 1,435 | 21,000 | 287 |
| 2002-01-08 | 1,465 | 1,474 | 1,439 | 1,439 | 15,000 | 287.80 |
| 2002-01-07 | 1,500 | 1,500 | 1,476 | 1,498 | 13,000 | 299.60 |
| 2002-01-04 | 1,490 | 1,521 | 1,490 | 1,521 | 10,000 | 304.20 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
