4551 鳥居薬品(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 | 1,459 | 1,459 | 1,407 | 1,407 | 5,100 | 1,407 |
| 2002-12-27 | 1,406 | 1,466 | 1,406 | 1,460 | 17,600 | 1,460 |
| 2002-12-26 | 1,385 | 1,412 | 1,385 | 1,406 | 8,700 | 1,406 |
| 2002-12-25 | 1,320 | 1,365 | 1,320 | 1,365 | 60,400 | 1,365 |
| 2002-12-24 | 1,320 | 1,325 | 1,300 | 1,320 | 35,400 | 1,320 |
| 2002-12-20 | 1,349 | 1,360 | 1,298 | 1,345 | 41,600 | 1,345 |
| 2002-12-19 | 1,294 | 1,350 | 1,294 | 1,347 | 15,200 | 1,347 |
| 2002-12-18 | 1,395 | 1,399 | 1,280 | 1,354 | 21,700 | 1,354 |
| 2002-12-17 | 1,400 | 1,400 | 1,385 | 1,395 | 19,500 | 1,395 |
| 2002-12-16 | 1,434 | 1,447 | 1,401 | 1,403 | 7,400 | 1,403 |
| 2002-12-13 | 1,395 | 1,434 | 1,380 | 1,434 | 51,900 | 1,434 |
| 2002-12-12 | 1,475 | 1,486 | 1,471 | 1,471 | 6,800 | 1,471 |
| 2002-12-11 | 1,510 | 1,510 | 1,494 | 1,495 | 7,600 | 1,495 |
| 2002-12-10 | 1,496 | 1,497 | 1,480 | 1,490 | 14,900 | 1,490 |
| 2002-12-09 | 1,500 | 1,500 | 1,496 | 1,496 | 30,800 | 1,496 |
| 2002-12-06 | 1,506 | 1,531 | 1,497 | 1,508 | 20,900 | 1,508 |
| 2002-12-05 | 1,560 | 1,560 | 1,527 | 1,531 | 7,700 | 1,531 |
| 2002-12-04 | 1,550 | 1,580 | 1,548 | 1,560 | 13,400 | 1,560 |
| 2002-12-03 | 1,574 | 1,578 | 1,551 | 1,559 | 8,200 | 1,559 |
| 2002-12-02 | 1,580 | 1,580 | 1,574 | 1,574 | 1,600 | 1,574 |
| 2002-11-29 | 1,572 | 1,591 | 1,570 | 1,570 | 19,700 | 1,570 |
| 2002-11-28 | 1,560 | 1,600 | 1,560 | 1,577 | 20,700 | 1,577 |
| 2002-11-27 | 1,551 | 1,600 | 1,551 | 1,582 | 11,200 | 1,582 |
| 2002-11-26 | 1,600 | 1,600 | 1,560 | 1,561 | 11,600 | 1,561 |
| 2002-11-25 | 1,599 | 1,600 | 1,589 | 1,600 | 21,300 | 1,600 |
| 2002-11-22 | 1,590 | 1,590 | 1,575 | 1,589 | 10,600 | 1,589 |
| 2002-11-21 | 1,575 | 1,585 | 1,572 | 1,582 | 5,400 | 1,582 |
| 2002-11-20 | 1,575 | 1,593 | 1,554 | 1,585 | 12,900 | 1,585 |
| 2002-11-19 | 1,550 | 1,587 | 1,550 | 1,575 | 6,100 | 1,575 |
| 2002-11-18 | 1,600 | 1,600 | 1,553 | 1,589 | 10,400 | 1,589 |
| 2002-11-15 | 1,600 | 1,600 | 1,580 | 1,593 | 6,000 | 1,593 |
| 2002-11-14 | 1,559 | 1,575 | 1,559 | 1,575 | 4,400 | 1,575 |
| 2002-11-13 | 1,594 | 1,594 | 1,550 | 1,589 | 5,000 | 1,589 |
| 2002-11-12 | 1,550 | 1,593 | 1,550 | 1,593 | 12,500 | 1,593 |
| 2002-11-11 | 1,567 | 1,567 | 1,550 | 1,550 | 2,800 | 1,550 |
| 2002-11-08 | 1,600 | 1,600 | 1,575 | 1,575 | 10,300 | 1,575 |
| 2002-11-07 | 1,610 | 1,610 | 1,595 | 1,600 | 5,400 | 1,600 |
| 2002-11-06 | 1,611 | 1,616 | 1,588 | 1,611 | 15,400 | 1,611 |
| 2002-11-05 | 1,571 | 1,619 | 1,553 | 1,619 | 9,100 | 1,619 |
| 2002-11-01 | 1,553 | 1,588 | 1,553 | 1,566 | 7,100 | 1,566 |
| 2002-10-31 | 1,550 | 1,579 | 1,550 | 1,578 | 18,600 | 1,578 |
| 2002-10-30 | 1,570 | 1,617 | 1,570 | 1,594 | 10,200 | 1,594 |
| 2002-10-29 | 1,620 | 1,620 | 1,600 | 1,600 | 10,800 | 1,600 |
| 2002-10-28 | 1,580 | 1,620 | 1,580 | 1,620 | 9,600 | 1,620 |
| 2002-10-25 | 1,600 | 1,605 | 1,588 | 1,600 | 10,600 | 1,600 |
| 2002-10-24 | 1,600 | 1,600 | 1,560 | 1,592 | 3,900 | 1,592 |
| 2002-10-23 | 1,550 | 1,602 | 1,550 | 1,600 | 11,500 | 1,600 |
| 2002-10-22 | 1,620 | 1,620 | 1,561 | 1,577 | 3,500 | 1,577 |
| 2002-10-21 | 1,544 | 1,620 | 1,544 | 1,620 | 15,000 | 1,620 |
| 2002-10-18 | 1,627 | 1,627 | 1,603 | 1,603 | 5,800 | 1,603 |
| 2002-10-17 | 1,600 | 1,629 | 1,600 | 1,629 | 6,400 | 1,629 |
| 2002-10-16 | 1,607 | 1,619 | 1,601 | 1,601 | 8,500 | 1,601 |
| 2002-10-15 | 1,603 | 1,610 | 1,599 | 1,600 | 7,200 | 1,600 |
| 2002-10-11 | 1,531 | 1,573 | 1,513 | 1,573 | 7,000 | 1,573 |
| 2002-10-10 | 1,500 | 1,528 | 1,500 | 1,528 | 7,600 | 1,528 |
| 2002-10-09 | 1,560 | 1,560 | 1,521 | 1,538 | 5,200 | 1,538 |
| 2002-10-08 | 1,560 | 1,560 | 1,530 | 1,550 | 6,400 | 1,550 |
| 2002-10-07 | 1,536 | 1,575 | 1,536 | 1,560 | 8,000 | 1,560 |
| 2002-10-04 | 1,542 | 1,582 | 1,542 | 1,565 | 12,100 | 1,565 |
| 2002-10-03 | 1,610 | 1,612 | 1,580 | 1,602 | 11,000 | 1,602 |
| 2002-10-02 | 1,610 | 1,610 | 1,567 | 1,585 | 9,700 | 1,585 |
| 2002-10-01 | 1,528 | 1,621 | 1,528 | 1,621 | 9,300 | 1,621 |
| 2002-09-30 | 1,627 | 1,629 | 1,597 | 1,618 | 4,400 | 1,618 |
| 2002-09-27 | 1,619 | 1,630 | 1,617 | 1,630 | 17,800 | 1,630 |
| 2002-09-26 | 1,601 | 1,620 | 1,587 | 1,619 | 10,200 | 1,619 |
| 2002-09-25 | 1,586 | 1,600 | 1,580 | 1,600 | 22,700 | 1,600 |
| 2002-09-24 | 1,619 | 1,620 | 1,580 | 1,620 | 17,600 | 1,620 |
| 2002-09-20 | 1,610 | 1,610 | 1,560 | 1,600 | 12,400 | 1,600 |
| 2002-09-19 | 1,595 | 1,621 | 1,559 | 1,595 | 13,700 | 1,595 |
| 2002-09-18 | 1,530 | 1,560 | 1,530 | 1,560 | 33,600 | 1,560 |
| 2002-09-17 | 1,564 | 1,595 | 1,560 | 1,595 | 9,600 | 1,595 |
| 2002-09-13 | 1,566 | 1,569 | 1,550 | 1,569 | 31,400 | 1,569 |
| 2002-09-12 | 1,545 | 1,575 | 1,527 | 1,572 | 8,500 | 1,572 |
| 2002-09-11 | 1,544 | 1,545 | 1,535 | 1,542 | 4,900 | 1,542 |
| 2002-09-10 | 1,541 | 1,578 | 1,540 | 1,545 | 11,700 | 1,545 |
| 2002-09-09 | 1,520 | 1,540 | 1,520 | 1,539 | 6,000 | 1,539 |
| 2002-09-06 | 1,510 | 1,528 | 1,510 | 1,517 | 5,500 | 1,517 |
| 2002-09-05 | 1,559 | 1,559 | 1,517 | 1,517 | 19,200 | 1,517 |
| 2002-09-04 | 1,536 | 1,537 | 1,519 | 1,522 | 23,700 | 1,522 |
| 2002-09-03 | 1,550 | 1,558 | 1,541 | 1,545 | 12,800 | 1,545 |
| 2002-09-02 | 1,565 | 1,574 | 1,553 | 1,563 | 12,400 | 1,563 |
| 2002-08-30 | 1,575 | 1,581 | 1,545 | 1,574 | 9,900 | 1,574 |
| 2002-08-29 | 1,550 | 1,576 | 1,544 | 1,545 | 14,400 | 1,545 |
| 2002-08-28 | 1,580 | 1,590 | 1,548 | 1,590 | 8,400 | 1,590 |
| 2002-08-27 | 1,589 | 1,590 | 1,557 | 1,563 | 9,300 | 1,563 |
| 2002-08-26 | 1,543 | 1,590 | 1,543 | 1,590 | 9,900 | 1,590 |
| 2002-08-23 | 1,589 | 1,590 | 1,541 | 1,541 | 12,600 | 1,541 |
| 2002-08-22 | 1,542 | 1,589 | 1,536 | 1,589 | 20,900 | 1,589 |
| 2002-08-21 | 1,540 | 1,558 | 1,538 | 1,543 | 18,500 | 1,543 |
| 2002-08-20 | 1,540 | 1,555 | 1,539 | 1,555 | 22,100 | 1,555 |
| 2002-08-19 | 1,570 | 1,570 | 1,540 | 1,540 | 13,600 | 1,540 |
| 2002-08-16 | 1,575 | 1,575 | 1,550 | 1,572 | 9,700 | 1,572 |
| 2002-08-15 | 1,590 | 1,590 | 1,550 | 1,556 | 6,900 | 1,556 |
| 2002-08-14 | 1,543 | 1,574 | 1,543 | 1,551 | 10,800 | 1,551 |
| 2002-08-13 | 1,542 | 1,567 | 1,541 | 1,542 | 12,400 | 1,542 |
| 2002-08-12 | 1,585 | 1,585 | 1,541 | 1,542 | 7,500 | 1,542 |
| 2002-08-09 | 1,585 | 1,588 | 1,522 | 1,585 | 15,000 | 1,585 |
| 2002-08-08 | 1,538 | 1,560 | 1,529 | 1,560 | 9,400 | 1,560 |
| 2002-08-07 | 1,530 | 1,535 | 1,522 | 1,523 | 10,200 | 1,523 |
| 2002-08-06 | 1,530 | 1,535 | 1,526 | 1,529 | 11,000 | 1,529 |
| 2002-08-05 | 1,530 | 1,545 | 1,530 | 1,539 | 9,000 | 1,539 |
| 2002-08-02 | 1,537 | 1,545 | 1,530 | 1,540 | 6,800 | 1,540 |
| 2002-08-01 | 1,520 | 1,540 | 1,520 | 1,537 | 2,500 | 1,537 |
| 2002-07-31 | 1,530 | 1,570 | 1,524 | 1,570 | 6,600 | 1,570 |
| 2002-07-30 | 1,532 | 1,533 | 1,513 | 1,532 | 55,600 | 1,532 |
| 2002-07-29 | 1,510 | 1,517 | 1,502 | 1,502 | 11,500 | 1,502 |
| 2002-07-26 | 1,520 | 1,520 | 1,502 | 1,502 | 13,100 | 1,502 |
| 2002-07-25 | 1,590 | 1,590 | 1,520 | 1,520 | 6,100 | 1,520 |
| 2002-07-24 | 1,535 | 1,535 | 1,510 | 1,510 | 10,500 | 1,510 |
| 2002-07-23 | 1,550 | 1,550 | 1,531 | 1,540 | 7,600 | 1,540 |
| 2002-07-22 | 1,550 | 1,580 | 1,539 | 1,553 | 10,300 | 1,553 |
| 2002-07-19 | 1,597 | 1,597 | 1,552 | 1,552 | 15,200 | 1,552 |
| 2002-07-18 | 1,595 | 1,620 | 1,580 | 1,580 | 7,500 | 1,580 |
| 2002-07-17 | 1,591 | 1,600 | 1,590 | 1,590 | 8,600 | 1,590 |
| 2002-07-16 | 1,600 | 1,619 | 1,591 | 1,591 | 17,400 | 1,591 |
| 2002-07-15 | 1,605 | 1,624 | 1,601 | 1,601 | 5,900 | 1,601 |
| 2002-07-12 | 1,641 | 1,641 | 1,601 | 1,601 | 7,300 | 1,601 |
| 2002-07-11 | 1,655 | 1,656 | 1,627 | 1,637 | 6,900 | 1,637 |
| 2002-07-10 | 1,676 | 1,699 | 1,670 | 1,670 | 4,400 | 1,670 |
| 2002-07-09 | 1,636 | 1,679 | 1,636 | 1,679 | 5,100 | 1,679 |
| 2002-07-08 | 1,645 | 1,683 | 1,633 | 1,633 | 8,400 | 1,633 |
| 2002-07-05 | 1,686 | 1,690 | 1,630 | 1,633 | 6,000 | 1,633 |
| 2002-07-04 | 1,695 | 1,695 | 1,670 | 1,686 | 4,200 | 1,686 |
| 2002-07-03 | 1,657 | 1,699 | 1,654 | 1,699 | 12,500 | 1,699 |
| 2002-07-02 | 1,657 | 1,657 | 1,623 | 1,657 | 9,400 | 1,657 |
| 2002-07-01 | 1,640 | 1,658 | 1,627 | 1,653 | 5,600 | 1,653 |
| 2002-06-28 | 1,631 | 1,647 | 1,603 | 1,640 | 11,800 | 1,640 |
| 2002-06-27 | 1,630 | 1,639 | 1,601 | 1,601 | 5,600 | 1,601 |
| 2002-06-26 | 1,654 | 1,677 | 1,623 | 1,648 | 12,200 | 1,648 |
| 2002-06-25 | 1,678 | 1,678 | 1,645 | 1,654 | 10,800 | 1,654 |
| 2002-06-24 | 1,600 | 1,665 | 1,600 | 1,648 | 12,300 | 1,648 |
| 2002-06-21 | 1,652 | 1,661 | 1,640 | 1,641 | 7,400 | 1,641 |
| 2002-06-20 | 1,660 | 1,660 | 1,630 | 1,652 | 13,600 | 1,652 |
| 2002-06-19 | 1,690 | 1,700 | 1,630 | 1,630 | 17,300 | 1,630 |
| 2002-06-18 | 1,756 | 1,770 | 1,690 | 1,720 | 17,300 | 1,720 |
| 2002-06-17 | 1,775 | 1,775 | 1,689 | 1,696 | 18,600 | 1,696 |
| 2002-06-14 | 1,779 | 1,779 | 1,722 | 1,755 | 64,700 | 1,755 |
| 2002-06-13 | 1,780 | 1,781 | 1,749 | 1,749 | 10,500 | 1,749 |
| 2002-06-12 | 1,750 | 1,779 | 1,749 | 1,779 | 5,500 | 1,779 |
| 2002-06-11 | 1,762 | 1,780 | 1,761 | 1,777 | 2,600 | 1,777 |
| 2002-06-10 | 1,752 | 1,765 | 1,752 | 1,764 | 9,200 | 1,764 |
| 2002-06-07 | 1,750 | 1,765 | 1,749 | 1,752 | 7,900 | 1,752 |
| 2002-06-06 | 1,800 | 1,800 | 1,752 | 1,753 | 15,900 | 1,753 |
| 2002-06-05 | 1,799 | 1,800 | 1,786 | 1,800 | 18,500 | 1,800 |
| 2002-06-04 | 1,798 | 1,800 | 1,784 | 1,792 | 9,300 | 1,792 |
| 2002-06-03 | 1,751 | 1,789 | 1,751 | 1,784 | 5,400 | 1,784 |
| 2002-05-31 | 1,799 | 1,799 | 1,750 | 1,750 | 7,800 | 1,750 |
| 2002-05-30 | 1,810 | 1,810 | 1,768 | 1,790 | 12,800 | 1,790 |
| 2002-05-29 | 1,828 | 1,828 | 1,810 | 1,810 | 8,800 | 1,810 |
| 2002-05-28 | 1,840 | 1,840 | 1,800 | 1,830 | 20,000 | 1,830 |
| 2002-05-27 | 1,809 | 1,841 | 1,807 | 1,828 | 24,100 | 1,828 |
| 2002-05-24 | 1,782 | 1,795 | 1,768 | 1,795 | 14,200 | 1,795 |
| 2002-05-23 | 1,738 | 1,777 | 1,738 | 1,766 | 21,800 | 1,766 |
| 2002-05-22 | 1,734 | 1,736 | 1,731 | 1,735 | 43,000 | 1,735 |
| 2002-05-21 | 1,731 | 1,735 | 1,728 | 1,735 | 16,700 | 1,735 |
| 2002-05-20 | 1,724 | 1,734 | 1,724 | 1,731 | 10,100 | 1,731 |
| 2002-05-17 | 1,711 | 1,735 | 1,711 | 1,722 | 22,300 | 1,722 |
| 2002-05-16 | 1,719 | 1,735 | 1,700 | 1,735 | 23,800 | 1,735 |
| 2002-05-15 | 1,709 | 1,723 | 1,701 | 1,701 | 15,000 | 1,701 |
| 2002-05-14 | 1,720 | 1,720 | 1,705 | 1,705 | 7,300 | 1,705 |
| 2002-05-13 | 1,702 | 1,720 | 1,700 | 1,700 | 11,800 | 1,700 |
| 2002-05-10 | 1,716 | 1,716 | 1,701 | 1,702 | 14,200 | 1,702 |
| 2002-05-09 | 1,711 | 1,720 | 1,701 | 1,705 | 11,600 | 1,705 |
| 2002-05-08 | 1,730 | 1,730 | 1,702 | 1,702 | 12,500 | 1,702 |
| 2002-05-07 | 1,702 | 1,702 | 1,695 | 1,700 | 9,000 | 1,700 |
| 2002-05-02 | 1,695 | 1,704 | 1,695 | 1,701 | 6,400 | 1,701 |
| 2002-05-01 | 1,710 | 1,710 | 1,691 | 1,703 | 10,500 | 1,703 |
| 2002-04-30 | 1,702 | 1,702 | 1,688 | 1,691 | 13,000 | 1,691 |
| 2002-04-26 | 1,730 | 1,730 | 1,689 | 1,711 | 25,300 | 1,711 |
| 2002-04-25 | 1,735 | 1,735 | 1,711 | 1,711 | 15,800 | 1,711 |
| 2002-04-24 | 1,726 | 1,735 | 1,720 | 1,732 | 15,400 | 1,732 |
| 2002-04-23 | 1,750 | 1,751 | 1,730 | 1,732 | 15,600 | 1,732 |
| 2002-04-22 | 1,738 | 1,760 | 1,725 | 1,750 | 13,900 | 1,750 |
| 2002-04-19 | 1,750 | 1,750 | 1,725 | 1,735 | 24,200 | 1,735 |
| 2002-04-18 | 1,723 | 1,743 | 1,721 | 1,724 | 13,900 | 1,724 |
| 2002-04-17 | 1,720 | 1,725 | 1,701 | 1,713 | 10,700 | 1,713 |
| 2002-04-16 | 1,700 | 1,716 | 1,694 | 1,716 | 13,700 | 1,716 |
| 2002-04-15 | 1,711 | 1,711 | 1,690 | 1,700 | 19,200 | 1,700 |
| 2002-04-12 | 1,700 | 1,709 | 1,690 | 1,700 | 13,200 | 1,700 |
| 2002-04-11 | 1,720 | 1,720 | 1,700 | 1,700 | 16,500 | 1,700 |
| 2002-04-10 | 1,719 | 1,719 | 1,700 | 1,709 | 19,000 | 1,709 |
| 2002-04-09 | 1,720 | 1,720 | 1,700 | 1,700 | 13,300 | 1,700 |
| 2002-04-08 | 1,716 | 1,733 | 1,712 | 1,713 | 16,600 | 1,713 |
| 2002-04-05 | 1,718 | 1,718 | 1,700 | 1,706 | 25,500 | 1,706 |
| 2002-04-04 | 1,720 | 1,738 | 1,706 | 1,706 | 19,900 | 1,706 |
| 2002-04-03 | 1,728 | 1,738 | 1,700 | 1,710 | 19,500 | 1,710 |
| 2002-04-02 | 1,740 | 1,744 | 1,701 | 1,728 | 12,900 | 1,728 |
| 2002-04-01 | 1,798 | 1,798 | 1,721 | 1,724 | 13,800 | 1,724 |
| 2002-03-29 | 1,809 | 1,809 | 1,750 | 1,750 | 13,700 | 1,750 |
| 2002-03-28 | 1,801 | 1,805 | 1,765 | 1,805 | 7,600 | 1,805 |
| 2002-03-27 | 1,767 | 1,805 | 1,767 | 1,805 | 7,300 | 1,805 |
| 2002-03-26 | 1,811 | 1,811 | 1,760 | 1,797 | 4,800 | 1,797 |
| 2002-03-25 | 1,850 | 1,850 | 1,770 | 1,820 | 16,200 | 1,820 |
| 2002-03-22 | 1,775 | 1,775 | 1,751 | 1,760 | 17,700 | 1,760 |
| 2002-03-20 | 1,765 | 1,800 | 1,756 | 1,760 | 17,300 | 1,760 |
| 2002-03-19 | 1,780 | 1,800 | 1,755 | 1,800 | 16,700 | 1,800 |
| 2002-03-18 | 1,760 | 1,800 | 1,750 | 1,750 | 28,200 | 1,750 |
| 2002-03-15 | 1,800 | 1,800 | 1,750 | 1,750 | 21,500 | 1,750 |
| 2002-03-14 | 1,780 | 1,791 | 1,742 | 1,750 | 32,700 | 1,750 |
| 2002-03-13 | 1,809 | 1,811 | 1,750 | 1,750 | 18,700 | 1,750 |
| 2002-03-12 | 1,861 | 1,866 | 1,810 | 1,810 | 14,100 | 1,810 |
| 2002-03-11 | 1,851 | 1,861 | 1,839 | 1,859 | 15,000 | 1,859 |
| 2002-03-08 | 1,800 | 1,850 | 1,800 | 1,810 | 53,900 | 1,810 |
| 2002-03-07 | 1,801 | 1,850 | 1,800 | 1,845 | 12,800 | 1,845 |
| 2002-03-06 | 1,801 | 1,809 | 1,791 | 1,800 | 6,100 | 1,800 |
| 2002-03-05 | 1,838 | 1,838 | 1,811 | 1,811 | 11,800 | 1,811 |
| 2002-03-04 | 1,820 | 1,855 | 1,820 | 1,839 | 18,000 | 1,839 |
| 2002-03-01 | 1,839 | 1,839 | 1,787 | 1,820 | 10,200 | 1,820 |
| 2002-02-28 | 1,800 | 1,823 | 1,798 | 1,819 | 12,000 | 1,819 |
| 2002-02-27 | 1,758 | 1,798 | 1,743 | 1,798 | 11,300 | 1,798 |
| 2002-02-26 | 1,705 | 1,706 | 1,690 | 1,703 | 7,000 | 1,703 |
| 2002-02-25 | 1,768 | 1,768 | 1,711 | 1,711 | 6,200 | 1,711 |
| 2002-02-22 | 1,722 | 1,737 | 1,700 | 1,733 | 10,900 | 1,733 |
| 2002-02-21 | 1,750 | 1,750 | 1,689 | 1,692 | 16,400 | 1,692 |
| 2002-02-20 | 1,700 | 1,727 | 1,699 | 1,727 | 7,000 | 1,727 |
| 2002-02-19 | 1,769 | 1,769 | 1,680 | 1,700 | 11,000 | 1,700 |
| 2002-02-18 | 1,750 | 1,769 | 1,745 | 1,769 | 7,500 | 1,769 |
| 2002-02-15 | 1,730 | 1,778 | 1,721 | 1,750 | 10,300 | 1,750 |
| 2002-02-14 | 1,750 | 1,823 | 1,750 | 1,751 | 20,200 | 1,751 |
| 2002-02-13 | 1,795 | 1,809 | 1,750 | 1,807 | 19,600 | 1,807 |
| 2002-02-12 | 1,750 | 1,798 | 1,750 | 1,798 | 10,900 | 1,798 |
| 2002-02-08 | 1,700 | 1,720 | 1,690 | 1,710 | 25,300 | 1,710 |
| 2002-02-07 | 1,700 | 1,723 | 1,685 | 1,686 | 4,400 | 1,686 |
| 2002-02-06 | 1,663 | 1,696 | 1,663 | 1,695 | 3,700 | 1,695 |
| 2002-02-05 | 1,700 | 1,700 | 1,660 | 1,663 | 3,300 | 1,663 |
| 2002-02-04 | 1,749 | 1,749 | 1,711 | 1,711 | 3,700 | 1,711 |
| 2002-02-01 | 1,706 | 1,708 | 1,670 | 1,708 | 10,000 | 1,708 |
| 2002-01-31 | 1,705 | 1,765 | 1,700 | 1,706 | 3,700 | 1,706 |
| 2002-01-30 | 1,675 | 1,705 | 1,675 | 1,705 | 6,800 | 1,705 |
| 2002-01-29 | 1,740 | 1,749 | 1,700 | 1,700 | 17,400 | 1,700 |
| 2002-01-28 | 1,745 | 1,759 | 1,740 | 1,740 | 13,600 | 1,740 |
| 2002-01-25 | 1,800 | 1,800 | 1,745 | 1,745 | 10,200 | 1,745 |
| 2002-01-24 | 1,770 | 1,778 | 1,760 | 1,763 | 8,700 | 1,763 |
| 2002-01-23 | 1,801 | 1,832 | 1,788 | 1,790 | 11,200 | 1,790 |
| 2002-01-22 | 1,830 | 1,836 | 1,820 | 1,821 | 11,100 | 1,821 |
| 2002-01-21 | 1,831 | 1,837 | 1,821 | 1,833 | 12,100 | 1,833 |
| 2002-01-18 | 1,751 | 1,800 | 1,741 | 1,800 | 14,700 | 1,800 |
| 2002-01-17 | 1,775 | 1,775 | 1,750 | 1,750 | 6,300 | 1,750 |
| 2002-01-16 | 1,761 | 1,780 | 1,750 | 1,780 | 7,800 | 1,780 |
| 2002-01-15 | 1,781 | 1,801 | 1,760 | 1,760 | 4,100 | 1,760 |
| 2002-01-11 | 1,848 | 1,848 | 1,781 | 1,781 | 16,200 | 1,781 |
| 2002-01-10 | 1,830 | 1,830 | 1,810 | 1,810 | 13,500 | 1,810 |
| 2002-01-09 | 1,838 | 1,857 | 1,820 | 1,832 | 5,300 | 1,832 |
| 2002-01-08 | 1,950 | 1,950 | 1,836 | 1,838 | 9,400 | 1,838 |
| 2002-01-07 | 1,875 | 1,990 | 1,862 | 1,880 | 8,300 | 1,880 |
| 2002-01-04 | 1,815 | 1,868 | 1,815 | 1,830 | 3,000 | 1,830 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株