4547 キッセイ薬品工業(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 | 1,673 | 1,698 | 1,673 | 1,690 | 21,000 | 1,690 |
| 2002-12-27 | 1,674 | 1,723 | 1,674 | 1,703 | 95,000 | 1,703 |
| 2002-12-26 | 1,633 | 1,674 | 1,629 | 1,673 | 29,000 | 1,673 |
| 2002-12-25 | 1,700 | 1,700 | 1,680 | 1,689 | 53,000 | 1,689 |
| 2002-12-24 | 1,699 | 1,700 | 1,689 | 1,696 | 204,000 | 1,696 |
| 2002-12-20 | 1,600 | 1,680 | 1,600 | 1,668 | 135,000 | 1,668 |
| 2002-12-19 | 1,585 | 1,599 | 1,584 | 1,599 | 104,000 | 1,599 |
| 2002-12-18 | 1,571 | 1,579 | 1,571 | 1,573 | 39,000 | 1,573 |
| 2002-12-17 | 1,599 | 1,599 | 1,562 | 1,571 | 71,000 | 1,571 |
| 2002-12-16 | 1,590 | 1,600 | 1,585 | 1,600 | 173,000 | 1,600 |
| 2002-12-13 | 1,541 | 1,565 | 1,525 | 1,561 | 203,000 | 1,561 |
| 2002-12-12 | 1,482 | 1,519 | 1,469 | 1,511 | 123,000 | 1,511 |
| 2002-12-11 | 1,451 | 1,456 | 1,446 | 1,446 | 51,000 | 1,446 |
| 2002-12-10 | 1,452 | 1,464 | 1,447 | 1,455 | 51,000 | 1,455 |
| 2002-12-09 | 1,468 | 1,469 | 1,461 | 1,464 | 36,000 | 1,464 |
| 2002-12-06 | 1,470 | 1,486 | 1,466 | 1,468 | 158,000 | 1,468 |
| 2002-12-05 | 1,445 | 1,479 | 1,445 | 1,460 | 58,000 | 1,460 |
| 2002-12-04 | 1,470 | 1,479 | 1,456 | 1,463 | 65,000 | 1,463 |
| 2002-12-03 | 1,468 | 1,495 | 1,460 | 1,476 | 97,000 | 1,476 |
| 2002-12-02 | 1,515 | 1,515 | 1,467 | 1,467 | 166,000 | 1,467 |
| 2002-11-29 | 1,470 | 1,475 | 1,460 | 1,460 | 121,000 | 1,460 |
| 2002-11-28 | 1,453 | 1,515 | 1,453 | 1,495 | 138,000 | 1,495 |
| 2002-11-27 | 1,440 | 1,480 | 1,440 | 1,453 | 69,000 | 1,453 |
| 2002-11-26 | 1,440 | 1,441 | 1,430 | 1,434 | 48,000 | 1,434 |
| 2002-11-25 | 1,454 | 1,469 | 1,450 | 1,450 | 106,000 | 1,450 |
| 2002-11-22 | 1,426 | 1,440 | 1,426 | 1,434 | 50,000 | 1,434 |
| 2002-11-21 | 1,427 | 1,435 | 1,424 | 1,424 | 65,000 | 1,424 |
| 2002-11-20 | 1,420 | 1,445 | 1,419 | 1,426 | 69,000 | 1,426 |
| 2002-11-19 | 1,422 | 1,423 | 1,405 | 1,420 | 73,000 | 1,420 |
| 2002-11-18 | 1,460 | 1,461 | 1,445 | 1,451 | 49,000 | 1,451 |
| 2002-11-15 | 1,460 | 1,471 | 1,456 | 1,471 | 59,000 | 1,471 |
| 2002-11-14 | 1,470 | 1,473 | 1,468 | 1,470 | 20,000 | 1,470 |
| 2002-11-13 | 1,491 | 1,491 | 1,470 | 1,470 | 48,000 | 1,470 |
| 2002-11-12 | 1,470 | 1,492 | 1,470 | 1,491 | 48,000 | 1,491 |
| 2002-11-11 | 1,465 | 1,468 | 1,462 | 1,462 | 43,000 | 1,462 |
| 2002-11-08 | 1,477 | 1,484 | 1,477 | 1,481 | 40,000 | 1,481 |
| 2002-11-07 | 1,480 | 1,485 | 1,477 | 1,480 | 61,000 | 1,480 |
| 2002-11-06 | 1,491 | 1,491 | 1,472 | 1,480 | 69,000 | 1,480 |
| 2002-11-05 | 1,490 | 1,493 | 1,487 | 1,490 | 82,000 | 1,490 |
| 2002-11-01 | 1,467 | 1,470 | 1,467 | 1,470 | 17,000 | 1,470 |
| 2002-10-31 | 1,451 | 1,467 | 1,451 | 1,467 | 26,000 | 1,467 |
| 2002-10-30 | 1,469 | 1,469 | 1,460 | 1,467 | 47,000 | 1,467 |
| 2002-10-29 | 1,470 | 1,470 | 1,454 | 1,460 | 69,000 | 1,460 |
| 2002-10-28 | 1,475 | 1,475 | 1,435 | 1,450 | 64,000 | 1,450 |
| 2002-10-25 | 1,482 | 1,495 | 1,482 | 1,495 | 35,000 | 1,495 |
| 2002-10-24 | 1,472 | 1,474 | 1,465 | 1,470 | 62,000 | 1,470 |
| 2002-10-23 | 1,449 | 1,471 | 1,431 | 1,471 | 47,000 | 1,471 |
| 2002-10-22 | 1,499 | 1,499 | 1,450 | 1,456 | 46,000 | 1,456 |
| 2002-10-21 | 1,487 | 1,498 | 1,487 | 1,488 | 35,000 | 1,488 |
| 2002-10-18 | 1,467 | 1,469 | 1,448 | 1,467 | 32,000 | 1,467 |
| 2002-10-17 | 1,426 | 1,467 | 1,426 | 1,465 | 19,000 | 1,465 |
| 2002-10-16 | 1,454 | 1,454 | 1,420 | 1,425 | 125,000 | 1,425 |
| 2002-10-15 | 1,462 | 1,465 | 1,451 | 1,454 | 55,000 | 1,454 |
| 2002-10-11 | 1,420 | 1,426 | 1,420 | 1,422 | 38,000 | 1,422 |
| 2002-10-10 | 1,421 | 1,426 | 1,410 | 1,419 | 129,000 | 1,419 |
| 2002-10-09 | 1,426 | 1,427 | 1,422 | 1,426 | 63,000 | 1,426 |
| 2002-10-08 | 1,427 | 1,427 | 1,407 | 1,427 | 153,000 | 1,427 |
| 2002-10-07 | 1,465 | 1,465 | 1,440 | 1,447 | 31,000 | 1,447 |
| 2002-10-04 | 1,453 | 1,465 | 1,441 | 1,465 | 65,000 | 1,465 |
| 2002-10-03 | 1,430 | 1,454 | 1,430 | 1,454 | 70,000 | 1,454 |
| 2002-10-02 | 1,422 | 1,423 | 1,415 | 1,419 | 105,000 | 1,419 |
| 2002-10-01 | 1,399 | 1,405 | 1,393 | 1,404 | 119,000 | 1,404 |
| 2002-09-30 | 1,364 | 1,402 | 1,364 | 1,402 | 131,000 | 1,402 |
| 2002-09-27 | 1,375 | 1,378 | 1,369 | 1,376 | 89,000 | 1,376 |
| 2002-09-26 | 1,341 | 1,354 | 1,340 | 1,351 | 80,000 | 1,351 |
| 2002-09-25 | 1,342 | 1,358 | 1,320 | 1,341 | 139,000 | 1,341 |
| 2002-09-24 | 1,398 | 1,398 | 1,381 | 1,389 | 80,000 | 1,389 |
| 2002-09-20 | 1,385 | 1,403 | 1,360 | 1,360 | 121,000 | 1,360 |
| 2002-09-19 | 1,350 | 1,415 | 1,350 | 1,364 | 126,000 | 1,364 |
| 2002-09-18 | 1,310 | 1,350 | 1,310 | 1,350 | 71,000 | 1,350 |
| 2002-09-17 | 1,305 | 1,340 | 1,305 | 1,335 | 68,000 | 1,335 |
| 2002-09-13 | 1,300 | 1,320 | 1,295 | 1,310 | 146,000 | 1,310 |
| 2002-09-12 | 1,330 | 1,335 | 1,297 | 1,317 | 89,000 | 1,317 |
| 2002-09-11 | 1,366 | 1,366 | 1,330 | 1,340 | 113,000 | 1,340 |
| 2002-09-10 | 1,385 | 1,393 | 1,375 | 1,386 | 33,000 | 1,386 |
| 2002-09-09 | 1,386 | 1,402 | 1,377 | 1,379 | 38,000 | 1,379 |
| 2002-09-06 | 1,399 | 1,399 | 1,360 | 1,386 | 33,000 | 1,386 |
| 2002-09-05 | 1,358 | 1,405 | 1,344 | 1,400 | 67,000 | 1,400 |
| 2002-09-04 | 1,383 | 1,394 | 1,344 | 1,344 | 77,000 | 1,344 |
| 2002-09-03 | 1,447 | 1,447 | 1,381 | 1,381 | 88,000 | 1,381 |
| 2002-09-02 | 1,416 | 1,435 | 1,415 | 1,416 | 43,000 | 1,416 |
| 2002-08-30 | 1,439 | 1,439 | 1,413 | 1,415 | 57,000 | 1,415 |
| 2002-08-29 | 1,428 | 1,432 | 1,420 | 1,420 | 43,000 | 1,420 |
| 2002-08-28 | 1,455 | 1,455 | 1,429 | 1,439 | 42,000 | 1,439 |
| 2002-08-27 | 1,473 | 1,473 | 1,450 | 1,455 | 30,000 | 1,455 |
| 2002-08-26 | 1,437 | 1,480 | 1,437 | 1,472 | 36,000 | 1,472 |
| 2002-08-23 | 1,444 | 1,444 | 1,435 | 1,437 | 47,000 | 1,437 |
| 2002-08-22 | 1,433 | 1,443 | 1,429 | 1,429 | 90,000 | 1,429 |
| 2002-08-21 | 1,470 | 1,471 | 1,431 | 1,433 | 50,000 | 1,433 |
| 2002-08-20 | 1,481 | 1,487 | 1,451 | 1,451 | 31,000 | 1,451 |
| 2002-08-19 | 1,491 | 1,491 | 1,451 | 1,459 | 33,000 | 1,459 |
| 2002-08-16 | 1,511 | 1,540 | 1,493 | 1,510 | 73,000 | 1,510 |
| 2002-08-15 | 1,508 | 1,511 | 1,485 | 1,489 | 50,000 | 1,489 |
| 2002-08-14 | 1,474 | 1,498 | 1,472 | 1,488 | 47,000 | 1,488 |
| 2002-08-13 | 1,451 | 1,481 | 1,451 | 1,474 | 32,000 | 1,474 |
| 2002-08-12 | 1,478 | 1,480 | 1,444 | 1,444 | 69,000 | 1,444 |
| 2002-08-09 | 1,480 | 1,515 | 1,477 | 1,479 | 143,000 | 1,479 |
| 2002-08-08 | 1,511 | 1,516 | 1,491 | 1,499 | 84,000 | 1,499 |
| 2002-08-07 | 1,500 | 1,520 | 1,495 | 1,508 | 71,000 | 1,508 |
| 2002-08-06 | 1,533 | 1,535 | 1,470 | 1,470 | 76,000 | 1,470 |
| 2002-08-05 | 1,460 | 1,550 | 1,460 | 1,503 | 78,000 | 1,503 |
| 2002-08-02 | 1,470 | 1,470 | 1,459 | 1,468 | 39,000 | 1,468 |
| 2002-08-01 | 1,451 | 1,463 | 1,446 | 1,459 | 41,000 | 1,459 |
| 2002-07-31 | 1,431 | 1,450 | 1,431 | 1,442 | 95,000 | 1,442 |
| 2002-07-30 | 1,430 | 1,480 | 1,430 | 1,446 | 60,000 | 1,446 |
| 2002-07-29 | 1,434 | 1,449 | 1,433 | 1,445 | 57,000 | 1,445 |
| 2002-07-26 | 1,455 | 1,475 | 1,433 | 1,433 | 53,000 | 1,433 |
| 2002-07-25 | 1,510 | 1,511 | 1,457 | 1,461 | 69,000 | 1,461 |
| 2002-07-24 | 1,481 | 1,483 | 1,470 | 1,480 | 175,000 | 1,480 |
| 2002-07-23 | 1,490 | 1,490 | 1,473 | 1,480 | 76,000 | 1,480 |
| 2002-07-22 | 1,450 | 1,475 | 1,450 | 1,470 | 73,000 | 1,470 |
| 2002-07-19 | 1,452 | 1,463 | 1,450 | 1,452 | 50,000 | 1,452 |
| 2002-07-18 | 1,472 | 1,477 | 1,453 | 1,472 | 79,000 | 1,472 |
| 2002-07-17 | 1,499 | 1,500 | 1,457 | 1,468 | 84,000 | 1,468 |
| 2002-07-16 | 1,501 | 1,509 | 1,499 | 1,499 | 73,000 | 1,499 |
| 2002-07-15 | 1,537 | 1,537 | 1,511 | 1,511 | 44,000 | 1,511 |
| 2002-07-12 | 1,532 | 1,532 | 1,507 | 1,507 | 36,000 | 1,507 |
| 2002-07-11 | 1,547 | 1,547 | 1,501 | 1,509 | 44,000 | 1,509 |
| 2002-07-10 | 1,559 | 1,559 | 1,520 | 1,526 | 51,000 | 1,526 |
| 2002-07-09 | 1,520 | 1,562 | 1,513 | 1,562 | 34,000 | 1,562 |
| 2002-07-08 | 1,530 | 1,533 | 1,501 | 1,501 | 31,000 | 1,501 |
| 2002-07-05 | 1,495 | 1,530 | 1,495 | 1,527 | 46,000 | 1,527 |
| 2002-07-04 | 1,495 | 1,523 | 1,495 | 1,510 | 32,000 | 1,510 |
| 2002-07-03 | 1,463 | 1,517 | 1,452 | 1,511 | 315,000 | 1,511 |
| 2002-07-02 | 1,505 | 1,507 | 1,480 | 1,494 | 176,000 | 1,494 |
| 2002-07-01 | 1,595 | 1,599 | 1,512 | 1,515 | 98,000 | 1,515 |
| 2002-06-28 | 1,511 | 1,551 | 1,505 | 1,505 | 130,000 | 1,505 |
| 2002-06-27 | 1,534 | 1,542 | 1,518 | 1,518 | 63,000 | 1,518 |
| 2002-06-26 | 1,541 | 1,550 | 1,531 | 1,532 | 96,000 | 1,532 |
| 2002-06-25 | 1,562 | 1,569 | 1,561 | 1,569 | 75,000 | 1,569 |
| 2002-06-24 | 1,562 | 1,565 | 1,556 | 1,563 | 73,000 | 1,563 |
| 2002-06-21 | 1,610 | 1,614 | 1,580 | 1,580 | 92,000 | 1,580 |
| 2002-06-20 | 1,640 | 1,640 | 1,619 | 1,621 | 68,000 | 1,621 |
| 2002-06-19 | 1,638 | 1,638 | 1,621 | 1,621 | 57,000 | 1,621 |
| 2002-06-18 | 1,666 | 1,666 | 1,645 | 1,645 | 81,000 | 1,645 |
| 2002-06-17 | 1,650 | 1,650 | 1,640 | 1,642 | 178,000 | 1,642 |
| 2002-06-14 | 1,651 | 1,657 | 1,650 | 1,652 | 203,000 | 1,652 |
| 2002-06-13 | 1,679 | 1,680 | 1,674 | 1,680 | 110,000 | 1,680 |
| 2002-06-12 | 1,685 | 1,685 | 1,682 | 1,684 | 66,000 | 1,684 |
| 2002-06-11 | 1,679 | 1,689 | 1,679 | 1,686 | 93,000 | 1,686 |
| 2002-06-10 | 1,669 | 1,683 | 1,668 | 1,668 | 95,000 | 1,668 |
| 2002-06-07 | 1,669 | 1,676 | 1,665 | 1,668 | 88,000 | 1,668 |
| 2002-06-06 | 1,680 | 1,680 | 1,663 | 1,670 | 102,000 | 1,670 |
| 2002-06-05 | 1,654 | 1,667 | 1,654 | 1,663 | 100,000 | 1,663 |
| 2002-06-04 | 1,650 | 1,660 | 1,645 | 1,654 | 124,000 | 1,654 |
| 2002-06-03 | 1,645 | 1,661 | 1,645 | 1,660 | 131,000 | 1,660 |
| 2002-05-31 | 1,651 | 1,658 | 1,645 | 1,645 | 71,000 | 1,645 |
| 2002-05-30 | 1,655 | 1,659 | 1,650 | 1,651 | 92,000 | 1,651 |
| 2002-05-29 | 1,669 | 1,669 | 1,657 | 1,659 | 61,000 | 1,659 |
| 2002-05-28 | 1,670 | 1,673 | 1,660 | 1,670 | 206,000 | 1,670 |
| 2002-05-27 | 1,651 | 1,672 | 1,651 | 1,670 | 158,000 | 1,670 |
| 2002-05-24 | 1,690 | 1,690 | 1,668 | 1,679 | 112,000 | 1,679 |
| 2002-05-23 | 1,676 | 1,680 | 1,669 | 1,671 | 206,000 | 1,671 |
| 2002-05-22 | 1,663 | 1,678 | 1,660 | 1,674 | 238,000 | 1,674 |
| 2002-05-21 | 1,690 | 1,698 | 1,659 | 1,665 | 377,000 | 1,665 |
| 2002-05-20 | 1,767 | 1,767 | 1,750 | 1,750 | 80,000 | 1,750 |
| 2002-05-17 | 1,786 | 1,786 | 1,760 | 1,763 | 40,000 | 1,763 |
| 2002-05-16 | 1,767 | 1,789 | 1,761 | 1,786 | 24,000 | 1,786 |
| 2002-05-15 | 1,769 | 1,769 | 1,760 | 1,760 | 33,000 | 1,760 |
| 2002-05-14 | 1,799 | 1,799 | 1,750 | 1,756 | 45,000 | 1,756 |
| 2002-05-13 | 1,765 | 1,783 | 1,760 | 1,783 | 41,000 | 1,783 |
| 2002-05-10 | 1,762 | 1,767 | 1,760 | 1,765 | 35,000 | 1,765 |
| 2002-05-09 | 1,780 | 1,780 | 1,762 | 1,762 | 17,000 | 1,762 |
| 2002-05-08 | 1,759 | 1,765 | 1,759 | 1,760 | 43,000 | 1,760 |
| 2002-05-07 | 1,760 | 1,764 | 1,755 | 1,759 | 66,000 | 1,759 |
| 2002-05-02 | 1,766 | 1,770 | 1,765 | 1,765 | 51,000 | 1,765 |
| 2002-05-01 | 1,765 | 1,771 | 1,760 | 1,765 | 77,000 | 1,765 |
| 2002-04-30 | 1,795 | 1,796 | 1,766 | 1,766 | 47,000 | 1,766 |
| 2002-04-26 | 1,765 | 1,766 | 1,764 | 1,765 | 35,000 | 1,765 |
| 2002-04-25 | 1,770 | 1,795 | 1,765 | 1,785 | 50,000 | 1,785 |
| 2002-04-24 | 1,765 | 1,774 | 1,765 | 1,770 | 50,000 | 1,770 |
| 2002-04-23 | 1,764 | 1,773 | 1,763 | 1,765 | 182,000 | 1,765 |
| 2002-04-22 | 1,789 | 1,790 | 1,779 | 1,783 | 35,000 | 1,783 |
| 2002-04-19 | 1,770 | 1,796 | 1,765 | 1,796 | 50,000 | 1,796 |
| 2002-04-18 | 1,770 | 1,800 | 1,770 | 1,784 | 68,000 | 1,784 |
| 2002-04-17 | 1,790 | 1,794 | 1,790 | 1,790 | 45,000 | 1,790 |
| 2002-04-16 | 1,800 | 1,805 | 1,792 | 1,795 | 65,000 | 1,795 |
| 2002-04-15 | 1,823 | 1,825 | 1,801 | 1,809 | 50,000 | 1,809 |
| 2002-04-12 | 1,837 | 1,837 | 1,818 | 1,823 | 49,000 | 1,823 |
| 2002-04-11 | 1,845 | 1,850 | 1,824 | 1,845 | 64,000 | 1,845 |
| 2002-04-10 | 1,829 | 1,850 | 1,829 | 1,849 | 97,000 | 1,849 |
| 2002-04-09 | 1,820 | 1,827 | 1,820 | 1,827 | 26,000 | 1,827 |
| 2002-04-08 | 1,819 | 1,827 | 1,815 | 1,823 | 41,000 | 1,823 |
| 2002-04-05 | 1,820 | 1,824 | 1,800 | 1,816 | 43,000 | 1,816 |
| 2002-04-04 | 1,790 | 1,820 | 1,790 | 1,808 | 37,000 | 1,808 |
| 2002-04-03 | 1,771 | 1,819 | 1,771 | 1,816 | 48,000 | 1,816 |
| 2002-04-02 | 1,860 | 1,860 | 1,770 | 1,770 | 56,000 | 1,770 |
| 2002-04-01 | 1,849 | 1,864 | 1,833 | 1,864 | 59,000 | 1,864 |
| 2002-03-29 | 1,851 | 1,865 | 1,843 | 1,860 | 50,000 | 1,860 |
| 2002-03-28 | 1,838 | 1,845 | 1,827 | 1,840 | 87,000 | 1,840 |
| 2002-03-27 | 1,840 | 1,850 | 1,800 | 1,800 | 112,000 | 1,800 |
| 2002-03-26 | 1,838 | 1,850 | 1,823 | 1,849 | 119,000 | 1,849 |
| 2002-03-25 | 1,820 | 1,830 | 1,802 | 1,830 | 120,000 | 1,830 |
| 2002-03-22 | 1,790 | 1,819 | 1,785 | 1,805 | 142,000 | 1,805 |
| 2002-03-20 | 1,776 | 1,780 | 1,751 | 1,780 | 213,000 | 1,780 |
| 2002-03-19 | 1,746 | 1,776 | 1,733 | 1,776 | 83,000 | 1,776 |
| 2002-03-18 | 1,778 | 1,778 | 1,742 | 1,747 | 79,000 | 1,747 |
| 2002-03-15 | 1,725 | 1,739 | 1,711 | 1,733 | 74,000 | 1,733 |
| 2002-03-14 | 1,680 | 1,709 | 1,675 | 1,695 | 95,000 | 1,695 |
| 2002-03-13 | 1,700 | 1,706 | 1,680 | 1,680 | 190,000 | 1,680 |
| 2002-03-12 | 1,720 | 1,720 | 1,700 | 1,711 | 142,000 | 1,711 |
| 2002-03-11 | 1,707 | 1,740 | 1,706 | 1,720 | 102,000 | 1,720 |
| 2002-03-08 | 1,711 | 1,720 | 1,705 | 1,705 | 244,000 | 1,705 |
| 2002-03-07 | 1,722 | 1,735 | 1,720 | 1,725 | 156,000 | 1,725 |
| 2002-03-06 | 1,723 | 1,743 | 1,720 | 1,720 | 65,000 | 1,720 |
| 2002-03-05 | 1,723 | 1,732 | 1,710 | 1,710 | 99,000 | 1,710 |
| 2002-03-04 | 1,751 | 1,770 | 1,719 | 1,720 | 204,000 | 1,720 |
| 2002-03-01 | 1,740 | 1,770 | 1,730 | 1,750 | 67,000 | 1,750 |
| 2002-02-28 | 1,799 | 1,800 | 1,725 | 1,750 | 73,000 | 1,750 |
| 2002-02-27 | 1,747 | 1,780 | 1,729 | 1,780 | 49,000 | 1,780 |
| 2002-02-26 | 1,734 | 1,747 | 1,727 | 1,747 | 13,000 | 1,747 |
| 2002-02-25 | 1,761 | 1,770 | 1,720 | 1,720 | 21,000 | 1,720 |
| 2002-02-22 | 1,784 | 1,784 | 1,761 | 1,761 | 11,000 | 1,761 |
| 2002-02-21 | 1,728 | 1,782 | 1,720 | 1,760 | 47,000 | 1,760 |
| 2002-02-20 | 1,728 | 1,751 | 1,712 | 1,728 | 61,000 | 1,728 |
| 2002-02-19 | 1,730 | 1,730 | 1,720 | 1,728 | 65,000 | 1,728 |
| 2002-02-18 | 1,810 | 1,810 | 1,730 | 1,730 | 92,000 | 1,730 |
| 2002-02-15 | 1,785 | 1,839 | 1,761 | 1,836 | 82,000 | 1,836 |
| 2002-02-14 | 1,761 | 1,800 | 1,740 | 1,760 | 67,000 | 1,760 |
| 2002-02-13 | 1,801 | 1,808 | 1,755 | 1,755 | 24,000 | 1,755 |
| 2002-02-12 | 1,827 | 1,827 | 1,773 | 1,800 | 22,000 | 1,800 |
| 2002-02-08 | 1,750 | 1,767 | 1,750 | 1,767 | 45,000 | 1,767 |
| 2002-02-07 | 1,750 | 1,775 | 1,749 | 1,754 | 46,000 | 1,754 |
| 2002-02-06 | 1,762 | 1,805 | 1,750 | 1,788 | 26,000 | 1,788 |
| 2002-02-05 | 1,808 | 1,826 | 1,750 | 1,763 | 35,000 | 1,763 |
| 2002-02-04 | 1,839 | 1,839 | 1,830 | 1,838 | 18,000 | 1,838 |
| 2002-02-01 | 1,795 | 1,795 | 1,750 | 1,786 | 42,000 | 1,786 |
| 2002-01-31 | 1,890 | 1,890 | 1,795 | 1,795 | 23,000 | 1,795 |
| 2002-01-30 | 1,820 | 1,841 | 1,820 | 1,841 | 21,000 | 1,841 |
| 2002-01-29 | 1,820 | 1,820 | 1,790 | 1,790 | 11,000 | 1,790 |
| 2002-01-28 | 1,851 | 1,852 | 1,830 | 1,830 | 21,000 | 1,830 |
| 2002-01-25 | 1,880 | 1,880 | 1,815 | 1,870 | 77,000 | 1,870 |
| 2002-01-24 | 1,850 | 1,884 | 1,850 | 1,884 | 20,000 | 1,884 |
| 2002-01-23 | 1,850 | 1,883 | 1,850 | 1,854 | 37,000 | 1,854 |
| 2002-01-22 | 1,920 | 1,920 | 1,850 | 1,850 | 27,000 | 1,850 |
| 2002-01-21 | 1,900 | 1,910 | 1,895 | 1,910 | 42,000 | 1,910 |
| 2002-01-18 | 1,865 | 1,887 | 1,835 | 1,887 | 83,000 | 1,887 |
| 2002-01-17 | 1,889 | 1,889 | 1,865 | 1,865 | 19,000 | 1,865 |
| 2002-01-16 | 1,815 | 1,880 | 1,815 | 1,860 | 24,000 | 1,860 |
| 2002-01-15 | 1,854 | 1,873 | 1,820 | 1,821 | 29,000 | 1,821 |
| 2002-01-11 | 1,870 | 1,873 | 1,851 | 1,854 | 74,000 | 1,854 |
| 2002-01-10 | 1,910 | 1,910 | 1,855 | 1,869 | 52,000 | 1,869 |
| 2002-01-09 | 1,851 | 1,870 | 1,850 | 1,850 | 26,000 | 1,850 |
| 2002-01-08 | 1,891 | 1,940 | 1,850 | 1,851 | 64,000 | 1,851 |
| 2002-01-07 | 1,881 | 1,911 | 1,850 | 1,889 | 73,000 | 1,889 |
| 2002-01-04 | 1,883 | 1,883 | 1,850 | 1,851 | 27,000 | 1,851 |
分割・併合履歴 ： [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 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株