4543 テルモ(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 | 1,635 | 1,695 | 1,635 | 1,642 | 270,200 | 205.25 |
| 2002-12-27 | 1,683 | 1,695 | 1,668 | 1,695 | 295,600 | 211.88 |
| 2002-12-26 | 1,650 | 1,685 | 1,650 | 1,685 | 255,000 | 210.63 |
| 2002-12-25 | 1,650 | 1,654 | 1,639 | 1,645 | 368,300 | 205.63 |
| 2002-12-24 | 1,630 | 1,660 | 1,616 | 1,640 | 492,400 | 205 |
| 2002-12-20 | 1,649 | 1,649 | 1,612 | 1,646 | 492,600 | 205.75 |
| 2002-12-19 | 1,628 | 1,646 | 1,626 | 1,635 | 570,200 | 204.38 |
| 2002-12-18 | 1,632 | 1,639 | 1,605 | 1,627 | 416,800 | 203.38 |
| 2002-12-17 | 1,635 | 1,649 | 1,622 | 1,632 | 380,700 | 204 |
| 2002-12-16 | 1,660 | 1,677 | 1,601 | 1,619 | 440,700 | 202.38 |
| 2002-12-13 | 1,650 | 1,650 | 1,608 | 1,614 | 1,653,700 | 201.75 |
| 2002-12-12 | 1,620 | 1,635 | 1,599 | 1,620 | 213,900 | 202.50 |
| 2002-12-11 | 1,628 | 1,643 | 1,599 | 1,604 | 385,600 | 200.50 |
| 2002-12-10 | 1,645 | 1,669 | 1,622 | 1,645 | 513,500 | 205.63 |
| 2002-12-09 | 1,625 | 1,664 | 1,594 | 1,615 | 312,900 | 201.88 |
| 2002-12-06 | 1,625 | 1,648 | 1,602 | 1,625 | 248,800 | 203.13 |
| 2002-12-05 | 1,653 | 1,677 | 1,628 | 1,646 | 460,000 | 205.75 |
| 2002-12-04 | 1,627 | 1,653 | 1,615 | 1,644 | 457,100 | 205.50 |
| 2002-12-03 | 1,680 | 1,682 | 1,652 | 1,657 | 342,000 | 207.13 |
| 2002-12-02 | 1,646 | 1,675 | 1,632 | 1,665 | 439,300 | 208.13 |
| 2002-11-29 | 1,650 | 1,665 | 1,620 | 1,641 | 353,100 | 205.13 |
| 2002-11-28 | 1,623 | 1,655 | 1,620 | 1,655 | 318,700 | 206.88 |
| 2002-11-27 | 1,593 | 1,647 | 1,585 | 1,624 | 356,700 | 203 |
| 2002-11-26 | 1,630 | 1,639 | 1,577 | 1,595 | 488,600 | 199.38 |
| 2002-11-25 | 1,595 | 1,647 | 1,570 | 1,636 | 496,100 | 204.50 |
| 2002-11-22 | 1,577 | 1,589 | 1,557 | 1,570 | 382,400 | 196.25 |
| 2002-11-21 | 1,586 | 1,615 | 1,573 | 1,573 | 421,900 | 196.63 |
| 2002-11-20 | 1,583 | 1,605 | 1,580 | 1,581 | 232,300 | 197.63 |
| 2002-11-19 | 1,590 | 1,611 | 1,580 | 1,582 | 832,300 | 197.75 |
| 2002-11-18 | 1,586 | 1,610 | 1,586 | 1,598 | 284,900 | 199.75 |
| 2002-11-15 | 1,608 | 1,634 | 1,588 | 1,613 | 410,000 | 201.63 |
| 2002-11-14 | 1,649 | 1,650 | 1,578 | 1,578 | 314,700 | 197.25 |
| 2002-11-13 | 1,651 | 1,660 | 1,618 | 1,649 | 293,900 | 206.13 |
| 2002-11-12 | 1,621 | 1,680 | 1,610 | 1,669 | 343,300 | 208.63 |
| 2002-11-11 | 1,630 | 1,649 | 1,611 | 1,636 | 258,200 | 204.50 |
| 2002-11-08 | 1,661 | 1,680 | 1,648 | 1,660 | 625,400 | 207.50 |
| 2002-11-07 | 1,700 | 1,723 | 1,659 | 1,673 | 449,900 | 209.13 |
| 2002-11-06 | 1,677 | 1,744 | 1,677 | 1,717 | 430,700 | 214.63 |
| 2002-11-05 | 1,695 | 1,715 | 1,656 | 1,707 | 269,500 | 213.38 |
| 2002-11-01 | 1,684 | 1,700 | 1,655 | 1,677 | 234,700 | 209.63 |
| 2002-10-31 | 1,720 | 1,720 | 1,651 | 1,684 | 498,700 | 210.50 |
| 2002-10-30 | 1,658 | 1,732 | 1,651 | 1,690 | 532,500 | 211.25 |
| 2002-10-29 | 1,647 | 1,658 | 1,610 | 1,658 | 570,000 | 207.25 |
| 2002-10-28 | 1,610 | 1,669 | 1,597 | 1,669 | 422,600 | 208.63 |
| 2002-10-25 | 1,580 | 1,637 | 1,580 | 1,619 | 316,000 | 202.38 |
| 2002-10-24 | 1,625 | 1,640 | 1,590 | 1,596 | 433,900 | 199.50 |
| 2002-10-23 | 1,605 | 1,649 | 1,595 | 1,628 | 426,700 | 203.50 |
| 2002-10-22 | 1,670 | 1,670 | 1,610 | 1,610 | 458,700 | 201.25 |
| 2002-10-21 | 1,690 | 1,707 | 1,675 | 1,682 | 332,700 | 210.25 |
| 2002-10-18 | 1,690 | 1,710 | 1,674 | 1,685 | 458,900 | 210.63 |
| 2002-10-17 | 1,623 | 1,661 | 1,620 | 1,660 | 433,300 | 207.50 |
| 2002-10-16 | 1,606 | 1,630 | 1,580 | 1,606 | 384,700 | 200.75 |
| 2002-10-15 | 1,610 | 1,617 | 1,570 | 1,600 | 349,400 | 200 |
| 2002-10-11 | 1,541 | 1,577 | 1,540 | 1,560 | 734,300 | 195 |
| 2002-10-10 | 1,595 | 1,618 | 1,532 | 1,532 | 401,100 | 191.50 |
| 2002-10-09 | 1,631 | 1,631 | 1,590 | 1,606 | 659,000 | 200.75 |
| 2002-10-08 | 1,635 | 1,684 | 1,628 | 1,639 | 557,900 | 204.88 |
| 2002-10-07 | 1,680 | 1,680 | 1,620 | 1,635 | 549,900 | 204.38 |
| 2002-10-04 | 1,700 | 1,720 | 1,680 | 1,720 | 592,600 | 215 |
| 2002-10-03 | 1,695 | 1,737 | 1,680 | 1,709 | 655,900 | 213.63 |
| 2002-10-02 | 1,776 | 1,786 | 1,710 | 1,710 | 351,200 | 213.75 |
| 2002-10-01 | 1,770 | 1,780 | 1,755 | 1,775 | 593,900 | 221.88 |
| 2002-09-30 | 1,794 | 1,820 | 1,775 | 1,800 | 427,600 | 225 |
| 2002-09-27 | 1,810 | 1,822 | 1,788 | 1,813 | 869,200 | 226.63 |
| 2002-09-26 | 1,782 | 1,815 | 1,772 | 1,803 | 445,900 | 225.38 |
| 2002-09-25 | 1,780 | 1,810 | 1,764 | 1,797 | 698,200 | 224.63 |
| 2002-09-24 | 1,772 | 1,782 | 1,739 | 1,782 | 550,200 | 222.75 |
| 2002-09-20 | 1,751 | 1,798 | 1,750 | 1,780 | 397,300 | 222.50 |
| 2002-09-19 | 1,799 | 1,810 | 1,743 | 1,772 | 1,029,500 | 221.50 |
| 2002-09-18 | 1,750 | 1,780 | 1,697 | 1,780 | 332,200 | 222.50 |
| 2002-09-17 | 1,748 | 1,800 | 1,730 | 1,782 | 811,300 | 222.75 |
| 2002-09-13 | 1,670 | 1,694 | 1,660 | 1,688 | 3,143,400 | 211 |
| 2002-09-12 | 1,655 | 1,700 | 1,630 | 1,689 | 266,000 | 211.13 |
| 2002-09-11 | 1,694 | 1,710 | 1,676 | 1,679 | 336,300 | 209.88 |
| 2002-09-10 | 1,690 | 1,715 | 1,671 | 1,671 | 492,600 | 208.88 |
| 2002-09-09 | 1,691 | 1,720 | 1,691 | 1,696 | 449,000 | 212 |
| 2002-09-06 | 1,639 | 1,728 | 1,635 | 1,721 | 951,600 | 215.13 |
| 2002-09-05 | 1,635 | 1,648 | 1,622 | 1,634 | 490,600 | 204.25 |
| 2002-09-04 | 1,649 | 1,670 | 1,640 | 1,662 | 418,100 | 207.75 |
| 2002-09-03 | 1,670 | 1,686 | 1,651 | 1,659 | 628,900 | 207.38 |
| 2002-09-02 | 1,685 | 1,696 | 1,677 | 1,689 | 234,700 | 211.13 |
| 2002-08-30 | 1,715 | 1,723 | 1,703 | 1,714 | 310,800 | 214.25 |
| 2002-08-29 | 1,680 | 1,700 | 1,660 | 1,690 | 472,000 | 211.25 |
| 2002-08-28 | 1,717 | 1,720 | 1,697 | 1,710 | 264,300 | 213.75 |
| 2002-08-27 | 1,695 | 1,710 | 1,688 | 1,694 | 423,200 | 211.75 |
| 2002-08-26 | 1,673 | 1,743 | 1,670 | 1,696 | 495,800 | 212 |
| 2002-08-23 | 1,675 | 1,700 | 1,675 | 1,683 | 382,300 | 210.38 |
| 2002-08-22 | 1,677 | 1,693 | 1,660 | 1,676 | 565,900 | 209.50 |
| 2002-08-21 | 1,687 | 1,725 | 1,677 | 1,677 | 431,200 | 209.63 |
| 2002-08-20 | 1,731 | 1,740 | 1,688 | 1,694 | 485,500 | 211.75 |
| 2002-08-19 | 1,730 | 1,730 | 1,688 | 1,701 | 1,099,500 | 212.63 |
| 2002-08-16 | 1,742 | 1,766 | 1,737 | 1,739 | 298,000 | 217.38 |
| 2002-08-15 | 1,730 | 1,775 | 1,730 | 1,740 | 399,600 | 217.50 |
| 2002-08-14 | 1,708 | 1,738 | 1,708 | 1,725 | 441,000 | 215.63 |
| 2002-08-13 | 1,700 | 1,720 | 1,690 | 1,708 | 653,700 | 213.50 |
| 2002-08-12 | 1,700 | 1,704 | 1,690 | 1,700 | 876,500 | 212.50 |
| 2002-08-09 | 1,660 | 1,708 | 1,660 | 1,700 | 1,250,700 | 212.50 |
| 2002-08-08 | 1,635 | 1,668 | 1,626 | 1,668 | 709,400 | 208.50 |
| 2002-08-07 | 1,636 | 1,644 | 1,608 | 1,625 | 843,700 | 203.13 |
| 2002-08-06 | 1,615 | 1,615 | 1,551 | 1,578 | 592,200 | 197.25 |
| 2002-08-05 | 1,612 | 1,634 | 1,609 | 1,619 | 534,500 | 202.38 |
| 2002-08-02 | 1,555 | 1,614 | 1,550 | 1,612 | 1,352,800 | 201.50 |
| 2002-08-01 | 1,486 | 1,522 | 1,476 | 1,522 | 921,900 | 190.25 |
| 2002-07-31 | 1,460 | 1,500 | 1,452 | 1,495 | 590,400 | 186.88 |
| 2002-07-30 | 1,472 | 1,519 | 1,472 | 1,492 | 497,400 | 186.50 |
| 2002-07-29 | 1,416 | 1,498 | 1,415 | 1,482 | 598,300 | 185.25 |
| 2002-07-26 | 1,439 | 1,470 | 1,401 | 1,431 | 606,300 | 178.88 |
| 2002-07-25 | 1,490 | 1,499 | 1,460 | 1,475 | 446,500 | 184.38 |
| 2002-07-24 | 1,490 | 1,503 | 1,450 | 1,450 | 861,300 | 181.25 |
| 2002-07-23 | 1,495 | 1,514 | 1,483 | 1,501 | 602,200 | 187.63 |
| 2002-07-22 | 1,490 | 1,540 | 1,480 | 1,493 | 663,100 | 186.63 |
| 2002-07-19 | 1,516 | 1,524 | 1,500 | 1,505 | 580,200 | 188.13 |
| 2002-07-18 | 1,528 | 1,531 | 1,508 | 1,510 | 469,400 | 188.75 |
| 2002-07-17 | 1,510 | 1,537 | 1,501 | 1,525 | 542,300 | 190.63 |
| 2002-07-16 | 1,520 | 1,550 | 1,502 | 1,504 | 532,600 | 188 |
| 2002-07-15 | 1,567 | 1,567 | 1,530 | 1,530 | 516,400 | 191.25 |
| 2002-07-12 | 1,601 | 1,610 | 1,565 | 1,567 | 944,600 | 195.88 |
| 2002-07-11 | 1,598 | 1,598 | 1,558 | 1,565 | 529,200 | 195.63 |
| 2002-07-10 | 1,620 | 1,650 | 1,592 | 1,598 | 615,800 | 199.75 |
| 2002-07-09 | 1,620 | 1,659 | 1,615 | 1,650 | 595,600 | 206.25 |
| 2002-07-08 | 1,659 | 1,665 | 1,582 | 1,583 | 698,400 | 197.88 |
| 2002-07-05 | 1,640 | 1,680 | 1,635 | 1,642 | 640,000 | 205.25 |
| 2002-07-04 | 1,650 | 1,650 | 1,625 | 1,638 | 384,600 | 204.75 |
| 2002-07-03 | 1,619 | 1,673 | 1,605 | 1,663 | 719,100 | 207.88 |
| 2002-07-02 | 1,585 | 1,624 | 1,560 | 1,624 | 472,800 | 203 |
| 2002-07-01 | 1,603 | 1,625 | 1,571 | 1,580 | 484,900 | 197.50 |
| 2002-06-28 | 1,597 | 1,605 | 1,561 | 1,602 | 504,100 | 200.25 |
| 2002-06-27 | 1,548 | 1,575 | 1,531 | 1,567 | 314,600 | 195.88 |
| 2002-06-26 | 1,550 | 1,575 | 1,520 | 1,526 | 510,500 | 190.75 |
| 2002-06-25 | 1,610 | 1,620 | 1,570 | 1,585 | 479,200 | 198.13 |
| 2002-06-24 | 1,570 | 1,607 | 1,555 | 1,602 | 307,500 | 200.25 |
| 2002-06-21 | 1,590 | 1,607 | 1,582 | 1,586 | 389,400 | 198.25 |
| 2002-06-20 | 1,577 | 1,625 | 1,561 | 1,598 | 643,600 | 199.75 |
| 2002-06-19 | 1,650 | 1,650 | 1,552 | 1,562 | 552,100 | 195.25 |
| 2002-06-18 | 1,610 | 1,669 | 1,610 | 1,633 | 786,400 | 204.13 |
| 2002-06-17 | 1,661 | 1,668 | 1,550 | 1,580 | 665,200 | 197.50 |
| 2002-06-14 | 1,725 | 1,725 | 1,655 | 1,668 | 2,376,200 | 208.50 |
| 2002-06-13 | 1,748 | 1,754 | 1,691 | 1,695 | 535,800 | 211.88 |
| 2002-06-12 | 1,774 | 1,776 | 1,730 | 1,748 | 364,000 | 218.50 |
| 2002-06-11 | 1,788 | 1,813 | 1,775 | 1,780 | 284,000 | 222.50 |
| 2002-06-10 | 1,774 | 1,825 | 1,765 | 1,771 | 442,800 | 221.38 |
| 2002-06-07 | 1,810 | 1,815 | 1,777 | 1,791 | 386,200 | 223.88 |
| 2002-06-06 | 1,834 | 1,834 | 1,810 | 1,815 | 286,400 | 226.88 |
| 2002-06-05 | 1,829 | 1,835 | 1,810 | 1,810 | 290,900 | 226.25 |
| 2002-06-04 | 1,830 | 1,830 | 1,805 | 1,809 | 329,600 | 226.13 |
| 2002-06-03 | 1,827 | 1,839 | 1,815 | 1,839 | 231,600 | 229.88 |
| 2002-05-31 | 1,826 | 1,880 | 1,810 | 1,856 | 572,400 | 232 |
| 2002-05-30 | 1,853 | 1,860 | 1,825 | 1,840 | 328,800 | 230 |
| 2002-05-29 | 1,870 | 1,870 | 1,849 | 1,863 | 225,900 | 232.88 |
| 2002-05-28 | 1,854 | 1,874 | 1,849 | 1,868 | 352,800 | 233.50 |
| 2002-05-27 | 1,847 | 1,865 | 1,836 | 1,854 | 319,400 | 231.75 |
| 2002-05-24 | 1,851 | 1,853 | 1,805 | 1,838 | 678,400 | 229.75 |
| 2002-05-23 | 1,842 | 1,860 | 1,820 | 1,839 | 868,900 | 229.88 |
| 2002-05-22 | 1,861 | 1,910 | 1,855 | 1,902 | 737,700 | 237.75 |
| 2002-05-21 | 1,868 | 1,872 | 1,845 | 1,852 | 505,000 | 231.50 |
| 2002-05-20 | 1,874 | 1,900 | 1,868 | 1,872 | 891,500 | 234 |
| 2002-05-17 | 1,935 | 1,975 | 1,931 | 1,934 | 865,300 | 241.75 |
| 2002-05-16 | 1,926 | 1,935 | 1,918 | 1,935 | 345,400 | 241.88 |
| 2002-05-15 | 1,939 | 1,950 | 1,922 | 1,926 | 542,500 | 240.75 |
| 2002-05-14 | 1,916 | 1,940 | 1,900 | 1,909 | 358,700 | 238.63 |
| 2002-05-13 | 1,937 | 1,938 | 1,880 | 1,886 | 274,400 | 235.75 |
| 2002-05-10 | 1,936 | 1,961 | 1,932 | 1,937 | 324,500 | 242.13 |
| 2002-05-09 | 1,960 | 1,967 | 1,935 | 1,960 | 468,200 | 245 |
| 2002-05-08 | 1,875 | 1,973 | 1,875 | 1,935 | 614,600 | 241.88 |
| 2002-05-07 | 1,927 | 1,927 | 1,861 | 1,890 | 397,900 | 236.25 |
| 2002-05-02 | 1,920 | 1,920 | 1,880 | 1,897 | 129,300 | 237.13 |
| 2002-05-01 | 1,919 | 1,925 | 1,900 | 1,900 | 295,300 | 237.50 |
| 2002-04-30 | 1,895 | 1,902 | 1,877 | 1,899 | 256,300 | 237.38 |
| 2002-04-26 | 1,908 | 1,924 | 1,876 | 1,895 | 328,100 | 236.88 |
| 2002-04-25 | 1,950 | 1,954 | 1,920 | 1,938 | 618,800 | 242.25 |
| 2002-04-24 | 1,900 | 1,930 | 1,875 | 1,901 | 723,800 | 237.63 |
| 2002-04-23 | 1,833 | 1,897 | 1,832 | 1,877 | 406,600 | 234.63 |
| 2002-04-22 | 1,829 | 1,896 | 1,829 | 1,881 | 702,100 | 235.13 |
| 2002-04-19 | 1,803 | 1,835 | 1,803 | 1,830 | 346,700 | 228.75 |
| 2002-04-18 | 1,830 | 1,842 | 1,814 | 1,819 | 440,700 | 227.38 |
| 2002-04-17 | 1,820 | 1,828 | 1,794 | 1,824 | 432,500 | 228 |
| 2002-04-16 | 1,797 | 1,834 | 1,775 | 1,834 | 612,200 | 229.25 |
| 2002-04-15 | 1,707 | 1,786 | 1,707 | 1,786 | 360,800 | 223.25 |
| 2002-04-12 | 1,746 | 1,787 | 1,730 | 1,736 | 679,900 | 217 |
| 2002-04-11 | 1,805 | 1,810 | 1,779 | 1,806 | 591,500 | 225.75 |
| 2002-04-10 | 1,760 | 1,800 | 1,760 | 1,799 | 388,500 | 224.88 |
| 2002-04-09 | 1,790 | 1,801 | 1,770 | 1,788 | 831,400 | 223.50 |
| 2002-04-08 | 1,750 | 1,783 | 1,730 | 1,765 | 567,900 | 220.63 |
| 2002-04-05 | 1,681 | 1,759 | 1,680 | 1,759 | 593,500 | 219.88 |
| 2002-04-04 | 1,700 | 1,725 | 1,676 | 1,699 | 508,400 | 212.38 |
| 2002-04-03 | 1,699 | 1,727 | 1,670 | 1,701 | 398,600 | 212.63 |
| 2002-04-02 | 1,696 | 1,715 | 1,668 | 1,699 | 276,700 | 212.38 |
| 2002-04-01 | 1,699 | 1,710 | 1,666 | 1,666 | 266,700 | 208.25 |
| 2002-03-29 | 1,710 | 1,723 | 1,654 | 1,660 | 513,700 | 207.50 |
| 2002-03-28 | 1,740 | 1,740 | 1,700 | 1,723 | 283,000 | 215.38 |
| 2002-03-27 | 1,725 | 1,764 | 1,725 | 1,736 | 539,300 | 217 |
| 2002-03-26 | 1,702 | 1,799 | 1,702 | 1,725 | 516,000 | 215.63 |
| 2002-03-25 | 1,722 | 1,741 | 1,690 | 1,700 | 530,200 | 212.50 |
| 2002-03-22 | 1,740 | 1,780 | 1,718 | 1,721 | 492,600 | 215.13 |
| 2002-03-20 | 1,790 | 1,795 | 1,738 | 1,740 | 570,900 | 217.50 |
| 2002-03-19 | 1,820 | 1,850 | 1,805 | 1,825 | 739,100 | 228.13 |
| 2002-03-18 | 1,800 | 1,810 | 1,780 | 1,803 | 606,100 | 225.38 |
| 2002-03-15 | 1,758 | 1,780 | 1,756 | 1,780 | 623,900 | 222.50 |
| 2002-03-14 | 1,690 | 1,753 | 1,678 | 1,749 | 531,800 | 218.63 |
| 2002-03-13 | 1,688 | 1,749 | 1,686 | 1,691 | 651,200 | 211.38 |
| 2002-03-12 | 1,773 | 1,780 | 1,733 | 1,733 | 489,900 | 216.63 |
| 2002-03-11 | 1,751 | 1,776 | 1,730 | 1,743 | 893,600 | 217.88 |
| 2002-03-08 | 1,683 | 1,734 | 1,683 | 1,692 | 2,855,900 | 211.50 |
| 2002-03-07 | 1,780 | 1,789 | 1,730 | 1,734 | 813,400 | 216.75 |
| 2002-03-06 | 1,741 | 1,781 | 1,718 | 1,718 | 712,700 | 214.75 |
| 2002-03-05 | 1,750 | 1,755 | 1,714 | 1,714 | 730,800 | 214.25 |
| 2002-03-04 | 1,679 | 1,740 | 1,679 | 1,740 | 960,200 | 217.50 |
| 2002-03-01 | 1,645 | 1,675 | 1,620 | 1,675 | 648,200 | 209.38 |
| 2002-02-28 | 1,600 | 1,648 | 1,580 | 1,627 | 539,300 | 203.38 |
| 2002-02-27 | 1,530 | 1,600 | 1,523 | 1,600 | 799,600 | 200 |
| 2002-02-26 | 1,525 | 1,548 | 1,498 | 1,511 | 460,300 | 188.88 |
| 2002-02-25 | 1,579 | 1,579 | 1,525 | 1,525 | 540,400 | 190.63 |
| 2002-02-22 | 1,570 | 1,580 | 1,527 | 1,569 | 370,500 | 196.13 |
| 2002-02-21 | 1,514 | 1,578 | 1,498 | 1,570 | 410,600 | 196.25 |
| 2002-02-20 | 1,521 | 1,542 | 1,494 | 1,494 | 405,400 | 186.75 |
| 2002-02-19 | 1,554 | 1,571 | 1,520 | 1,521 | 563,800 | 190.13 |
| 2002-02-18 | 1,512 | 1,571 | 1,511 | 1,554 | 516,200 | 194.25 |
| 2002-02-15 | 1,500 | 1,537 | 1,500 | 1,510 | 517,200 | 188.75 |
| 2002-02-14 | 1,574 | 1,590 | 1,497 | 1,500 | 868,900 | 187.50 |
| 2002-02-13 | 1,539 | 1,595 | 1,537 | 1,574 | 968,600 | 196.75 |
| 2002-02-12 | 1,500 | 1,516 | 1,494 | 1,506 | 1,180,600 | 188.25 |
| 2002-02-08 | 1,481 | 1,513 | 1,466 | 1,474 | 2,664,500 | 184.25 |
| 2002-02-07 | 1,340 | 1,341 | 1,298 | 1,341 | 1,152,000 | 167.63 |
| 2002-02-06 | 1,366 | 1,394 | 1,354 | 1,354 | 575,700 | 169.25 |
| 2002-02-05 | 1,375 | 1,405 | 1,360 | 1,365 | 615,100 | 170.63 |
| 2002-02-04 | 1,419 | 1,419 | 1,382 | 1,382 | 711,300 | 172.75 |
| 2002-02-01 | 1,500 | 1,500 | 1,425 | 1,425 | 873,400 | 178.13 |
| 2002-01-31 | 1,501 | 1,510 | 1,485 | 1,504 | 550,400 | 188 |
| 2002-01-30 | 1,509 | 1,515 | 1,476 | 1,500 | 774,900 | 187.50 |
| 2002-01-29 | 1,520 | 1,525 | 1,510 | 1,510 | 626,300 | 188.75 |
| 2002-01-28 | 1,540 | 1,560 | 1,520 | 1,520 | 537,500 | 190 |
| 2002-01-25 | 1,544 | 1,555 | 1,521 | 1,530 | 486,700 | 191.25 |
| 2002-01-24 | 1,531 | 1,564 | 1,520 | 1,521 | 464,100 | 190.13 |
| 2002-01-23 | 1,573 | 1,605 | 1,531 | 1,531 | 544,200 | 191.38 |
| 2002-01-22 | 1,570 | 1,606 | 1,570 | 1,570 | 590,700 | 196.25 |
| 2002-01-21 | 1,540 | 1,591 | 1,524 | 1,540 | 670,100 | 192.50 |
| 2002-01-18 | 1,540 | 1,560 | 1,529 | 1,536 | 1,044,300 | 192 |
| 2002-01-17 | 1,551 | 1,585 | 1,547 | 1,555 | 876,800 | 194.38 |
| 2002-01-16 | 1,597 | 1,600 | 1,573 | 1,580 | 674,700 | 197.50 |
| 2002-01-15 | 1,621 | 1,651 | 1,604 | 1,605 | 676,300 | 200.63 |
| 2002-01-11 | 1,700 | 1,700 | 1,665 | 1,687 | 606,900 | 210.88 |
| 2002-01-10 | 1,720 | 1,748 | 1,710 | 1,714 | 433,900 | 214.25 |
| 2002-01-09 | 1,730 | 1,762 | 1,716 | 1,726 | 620,700 | 215.75 |
| 2002-01-08 | 1,760 | 1,768 | 1,716 | 1,716 | 532,600 | 214.50 |
| 2002-01-07 | 1,703 | 1,755 | 1,695 | 1,731 | 671,200 | 216.38 |
| 2002-01-04 | 1,701 | 1,705 | 1,660 | 1,690 | 258,800 | 211.25 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
