4901 富士フイルムホールディングス(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 | 3,850 | 3,870 | 3,830 | 3,870 | 504,000 | 1,290 |
| 2002-12-27 | 3,830 | 3,870 | 3,820 | 3,870 | 1,054,000 | 1,290 |
| 2002-12-26 | 3,760 | 3,860 | 3,760 | 3,840 | 1,022,000 | 1,280 |
| 2002-12-25 | 3,780 | 3,790 | 3,730 | 3,730 | 1,082,000 | 1,243.33 |
| 2002-12-24 | 3,760 | 3,830 | 3,730 | 3,830 | 1,739,000 | 1,276.67 |
| 2002-12-20 | 3,710 | 3,720 | 3,650 | 3,710 | 1,545,000 | 1,236.67 |
| 2002-12-19 | 3,630 | 3,740 | 3,610 | 3,710 | 1,863,000 | 1,236.67 |
| 2002-12-18 | 3,700 | 3,730 | 3,630 | 3,640 | 1,841,000 | 1,213.33 |
| 2002-12-17 | 3,790 | 3,800 | 3,710 | 3,740 | 1,939,000 | 1,246.67 |
| 2002-12-16 | 3,680 | 3,720 | 3,630 | 3,660 | 2,201,000 | 1,220 |
| 2002-12-13 | 3,800 | 3,810 | 3,630 | 3,670 | 4,141,000 | 1,223.33 |
| 2002-12-12 | 3,870 | 3,880 | 3,830 | 3,850 | 932,000 | 1,283.33 |
| 2002-12-11 | 3,920 | 3,930 | 3,850 | 3,870 | 1,131,000 | 1,290 |
| 2002-12-10 | 3,880 | 3,950 | 3,860 | 3,900 | 1,740,000 | 1,300 |
| 2002-12-09 | 4,000 | 4,010 | 3,910 | 3,910 | 1,748,000 | 1,303.33 |
| 2002-12-06 | 4,010 | 4,060 | 4,010 | 4,040 | 2,268,000 | 1,346.67 |
| 2002-12-05 | 4,000 | 4,060 | 3,980 | 3,980 | 2,022,000 | 1,326.67 |
| 2002-12-04 | 4,040 | 4,060 | 3,970 | 3,990 | 1,492,000 | 1,330 |
| 2002-12-03 | 4,050 | 4,090 | 4,040 | 4,080 | 2,049,000 | 1,360 |
| 2002-12-02 | 3,970 | 4,000 | 3,950 | 3,980 | 1,077,000 | 1,326.67 |
| 2002-11-29 | 3,970 | 3,980 | 3,950 | 3,980 | 1,041,000 | 1,326.67 |
| 2002-11-28 | 3,990 | 4,020 | 3,950 | 3,960 | 1,871,000 | 1,320 |
| 2002-11-27 | 3,920 | 4,000 | 3,920 | 3,960 | 2,690,000 | 1,320 |
| 2002-11-26 | 3,910 | 3,960 | 3,910 | 3,940 | 2,501,000 | 1,313.33 |
| 2002-11-25 | 3,830 | 3,910 | 3,800 | 3,900 | 1,457,000 | 1,300 |
| 2002-11-22 | 3,830 | 3,840 | 3,720 | 3,790 | 1,945,000 | 1,263.33 |
| 2002-11-21 | 3,830 | 3,900 | 3,800 | 3,810 | 1,947,000 | 1,270 |
| 2002-11-20 | 3,900 | 3,920 | 3,810 | 3,810 | 1,415,000 | 1,270 |
| 2002-11-19 | 3,810 | 3,930 | 3,800 | 3,930 | 2,579,000 | 1,310 |
| 2002-11-18 | 3,810 | 3,820 | 3,790 | 3,800 | 1,976,000 | 1,266.67 |
| 2002-11-15 | 3,780 | 3,840 | 3,750 | 3,830 | 2,996,000 | 1,276.67 |
| 2002-11-14 | 3,670 | 3,720 | 3,650 | 3,680 | 2,116,000 | 1,226.67 |
| 2002-11-13 | 3,610 | 3,670 | 3,600 | 3,650 | 1,887,000 | 1,216.67 |
| 2002-11-12 | 3,550 | 3,610 | 3,550 | 3,570 | 1,722,000 | 1,190 |
| 2002-11-11 | 3,560 | 3,570 | 3,490 | 3,550 | 1,366,000 | 1,183.33 |
| 2002-11-08 | 3,550 | 3,640 | 3,540 | 3,600 | 1,730,000 | 1,200 |
| 2002-11-07 | 3,540 | 3,580 | 3,530 | 3,570 | 1,679,000 | 1,190 |
| 2002-11-06 | 3,600 | 3,650 | 3,530 | 3,540 | 2,478,000 | 1,180 |
| 2002-11-05 | 3,520 | 3,630 | 3,490 | 3,600 | 2,667,000 | 1,200 |
| 2002-11-01 | 3,390 | 3,500 | 3,270 | 3,380 | 2,950,000 | 1,126.67 |
| 2002-10-31 | 3,490 | 3,510 | 3,340 | 3,380 | 2,050,000 | 1,126.67 |
| 2002-10-30 | 3,410 | 3,500 | 3,410 | 3,490 | 1,479,000 | 1,163.33 |
| 2002-10-29 | 3,470 | 3,510 | 3,450 | 3,460 | 995,000 | 1,153.33 |
| 2002-10-28 | 3,450 | 3,490 | 3,420 | 3,490 | 924,000 | 1,163.33 |
| 2002-10-25 | 3,440 | 3,470 | 3,430 | 3,460 | 1,511,000 | 1,153.33 |
| 2002-10-24 | 3,550 | 3,550 | 3,390 | 3,450 | 1,505,000 | 1,150 |
| 2002-10-23 | 3,580 | 3,580 | 3,520 | 3,560 | 1,386,000 | 1,186.67 |
| 2002-10-22 | 3,670 | 3,670 | 3,560 | 3,570 | 754,000 | 1,190 |
| 2002-10-21 | 3,680 | 3,700 | 3,650 | 3,660 | 851,000 | 1,220 |
| 2002-10-18 | 3,710 | 3,710 | 3,670 | 3,670 | 1,118,000 | 1,223.33 |
| 2002-10-17 | 3,650 | 3,700 | 3,630 | 3,650 | 898,000 | 1,216.67 |
| 2002-10-16 | 3,690 | 3,690 | 3,650 | 3,650 | 955,000 | 1,216.67 |
| 2002-10-15 | 3,580 | 3,650 | 3,540 | 3,650 | 1,148,000 | 1,216.67 |
| 2002-10-11 | 3,440 | 3,510 | 3,440 | 3,480 | 1,368,000 | 1,160 |
| 2002-10-10 | 3,430 | 3,480 | 3,410 | 3,410 | 1,261,000 | 1,136.67 |
| 2002-10-09 | 3,450 | 3,480 | 3,420 | 3,460 | 1,548,000 | 1,153.33 |
| 2002-10-08 | 3,480 | 3,480 | 3,430 | 3,460 | 2,476,000 | 1,153.33 |
| 2002-10-07 | 3,550 | 3,580 | 3,510 | 3,550 | 1,842,000 | 1,183.33 |
| 2002-10-04 | 3,530 | 3,630 | 3,520 | 3,600 | 1,288,000 | 1,200 |
| 2002-10-03 | 3,540 | 3,570 | 3,510 | 3,520 | 1,062,000 | 1,173.33 |
| 2002-10-02 | 3,570 | 3,610 | 3,500 | 3,500 | 1,098,000 | 1,166.67 |
| 2002-10-01 | 3,640 | 3,640 | 3,500 | 3,520 | 1,581,000 | 1,173.33 |
| 2002-09-30 | 3,630 | 3,660 | 3,590 | 3,630 | 758,000 | 1,210 |
| 2002-09-27 | 3,640 | 3,710 | 3,620 | 3,680 | 1,323,000 | 1,226.67 |
| 2002-09-26 | 3,660 | 3,690 | 3,540 | 3,570 | 2,371,000 | 1,190 |
| 2002-09-25 | 3,690 | 3,740 | 3,600 | 3,610 | 1,847,000 | 1,203.33 |
| 2002-09-24 | 3,730 | 3,830 | 3,720 | 3,800 | 1,264,000 | 1,266.67 |
| 2002-09-20 | 3,900 | 3,930 | 3,750 | 3,770 | 2,394,000 | 1,256.67 |
| 2002-09-19 | 3,830 | 4,010 | 3,820 | 3,960 | 3,742,000 | 1,320 |
| 2002-09-18 | 3,670 | 3,760 | 3,650 | 3,710 | 1,397,000 | 1,236.67 |
| 2002-09-17 | 3,720 | 3,780 | 3,690 | 3,770 | 1,645,000 | 1,256.67 |
| 2002-09-13 | 3,570 | 3,630 | 3,570 | 3,620 | 3,925,000 | 1,206.67 |
| 2002-09-12 | 3,620 | 3,650 | 3,570 | 3,620 | 1,283,000 | 1,206.67 |
| 2002-09-11 | 3,640 | 3,710 | 3,620 | 3,670 | 1,529,000 | 1,223.33 |
| 2002-09-10 | 3,590 | 3,620 | 3,550 | 3,590 | 1,857,000 | 1,196.67 |
| 2002-09-09 | 3,470 | 3,510 | 3,450 | 3,490 | 1,293,000 | 1,163.33 |
| 2002-09-06 | 3,410 | 3,430 | 3,370 | 3,380 | 1,438,000 | 1,126.67 |
| 2002-09-05 | 3,460 | 3,480 | 3,380 | 3,430 | 1,721,000 | 1,143.33 |
| 2002-09-04 | 3,440 | 3,490 | 3,400 | 3,430 | 1,352,000 | 1,143.33 |
| 2002-09-03 | 3,580 | 3,600 | 3,450 | 3,450 | 1,436,000 | 1,150 |
| 2002-09-02 | 3,620 | 3,650 | 3,550 | 3,570 | 1,058,000 | 1,190 |
| 2002-08-30 | 3,650 | 3,690 | 3,620 | 3,620 | 1,216,000 | 1,206.67 |
| 2002-08-29 | 3,670 | 3,700 | 3,640 | 3,660 | 970,000 | 1,220 |
| 2002-08-28 | 3,710 | 3,800 | 3,650 | 3,710 | 899,000 | 1,236.67 |
| 2002-08-27 | 3,750 | 3,780 | 3,710 | 3,710 | 1,030,000 | 1,236.67 |
| 2002-08-26 | 3,670 | 3,810 | 3,670 | 3,800 | 1,315,000 | 1,266.67 |
| 2002-08-23 | 3,790 | 3,810 | 3,720 | 3,720 | 968,000 | 1,240 |
| 2002-08-22 | 3,650 | 3,780 | 3,620 | 3,780 | 1,165,000 | 1,260 |
| 2002-08-21 | 3,660 | 3,730 | 3,660 | 3,700 | 928,000 | 1,233.33 |
| 2002-08-20 | 3,710 | 3,710 | 3,660 | 3,710 | 1,055,000 | 1,236.67 |
| 2002-08-19 | 3,710 | 3,710 | 3,610 | 3,640 | 985,000 | 1,213.33 |
| 2002-08-16 | 3,760 | 3,770 | 3,640 | 3,680 | 1,007,000 | 1,226.67 |
| 2002-08-15 | 3,750 | 3,790 | 3,690 | 3,720 | 1,001,000 | 1,240 |
| 2002-08-14 | 3,770 | 3,800 | 3,700 | 3,720 | 1,037,000 | 1,240 |
| 2002-08-13 | 3,780 | 3,850 | 3,770 | 3,810 | 794,000 | 1,270 |
| 2002-08-12 | 3,870 | 3,870 | 3,800 | 3,820 | 896,000 | 1,273.33 |
| 2002-08-09 | 3,830 | 3,880 | 3,830 | 3,880 | 1,677,000 | 1,293.33 |
| 2002-08-08 | 3,800 | 3,870 | 3,790 | 3,830 | 991,000 | 1,276.67 |
| 2002-08-07 | 3,860 | 3,880 | 3,800 | 3,810 | 2,245,000 | 1,270 |
| 2002-08-06 | 3,810 | 3,830 | 3,740 | 3,810 | 1,212,000 | 1,270 |
| 2002-08-05 | 3,770 | 3,880 | 3,760 | 3,860 | 1,507,000 | 1,286.67 |
| 2002-08-02 | 3,650 | 3,790 | 3,620 | 3,770 | 1,825,000 | 1,256.67 |
| 2002-08-01 | 3,720 | 3,720 | 3,570 | 3,640 | 1,318,000 | 1,213.33 |
| 2002-07-31 | 3,740 | 3,770 | 3,690 | 3,710 | 868,000 | 1,236.67 |
| 2002-07-30 | 3,790 | 3,810 | 3,750 | 3,790 | 2,267,000 | 1,263.33 |
| 2002-07-29 | 3,650 | 3,710 | 3,630 | 3,690 | 2,689,000 | 1,230 |
| 2002-07-26 | 3,520 | 3,530 | 3,390 | 3,450 | 1,904,000 | 1,150 |
| 2002-07-25 | 3,580 | 3,590 | 3,500 | 3,500 | 1,164,000 | 1,166.67 |
| 2002-07-24 | 3,560 | 3,590 | 3,510 | 3,510 | 1,350,000 | 1,170 |
| 2002-07-23 | 3,600 | 3,640 | 3,550 | 3,610 | 1,816,000 | 1,203.33 |
| 2002-07-22 | 3,550 | 3,700 | 3,530 | 3,650 | 1,505,000 | 1,216.67 |
| 2002-07-19 | 3,690 | 3,690 | 3,600 | 3,600 | 1,631,000 | 1,200 |
| 2002-07-18 | 3,650 | 3,710 | 3,630 | 3,670 | 2,141,000 | 1,223.33 |
| 2002-07-17 | 3,540 | 3,580 | 3,490 | 3,550 | 2,535,000 | 1,183.33 |
| 2002-07-16 | 3,530 | 3,630 | 3,500 | 3,500 | 1,660,000 | 1,166.67 |
| 2002-07-15 | 3,570 | 3,590 | 3,500 | 3,500 | 1,045,000 | 1,166.67 |
| 2002-07-12 | 3,650 | 3,660 | 3,590 | 3,590 | 1,831,000 | 1,196.67 |
| 2002-07-11 | 3,570 | 3,620 | 3,550 | 3,550 | 1,643,000 | 1,183.33 |
| 2002-07-10 | 3,620 | 3,670 | 3,600 | 3,610 | 2,196,000 | 1,203.33 |
| 2002-07-09 | 3,680 | 3,740 | 3,640 | 3,700 | 2,108,000 | 1,233.33 |
| 2002-07-08 | 3,800 | 3,840 | 3,660 | 3,670 | 1,876,000 | 1,223.33 |
| 2002-07-05 | 3,780 | 3,870 | 3,740 | 3,740 | 1,516,000 | 1,246.67 |
| 2002-07-04 | 3,850 | 3,890 | 3,780 | 3,780 | 1,249,000 | 1,260 |
| 2002-07-03 | 3,750 | 3,910 | 3,750 | 3,860 | 1,319,000 | 1,286.67 |
| 2002-07-02 | 3,710 | 3,820 | 3,700 | 3,790 | 1,462,000 | 1,263.33 |
| 2002-07-01 | 3,820 | 3,830 | 3,710 | 3,760 | 1,268,000 | 1,253.33 |
| 2002-06-28 | 3,780 | 3,870 | 3,760 | 3,870 | 1,636,000 | 1,290 |
| 2002-06-27 | 3,690 | 3,790 | 3,680 | 3,760 | 1,159,000 | 1,253.33 |
| 2002-06-26 | 3,760 | 3,760 | 3,650 | 3,670 | 1,729,000 | 1,223.33 |
| 2002-06-25 | 3,720 | 3,830 | 3,720 | 3,760 | 1,572,000 | 1,253.33 |
| 2002-06-24 | 3,690 | 3,800 | 3,610 | 3,800 | 1,840,000 | 1,266.67 |
| 2002-06-21 | 3,700 | 3,750 | 3,700 | 3,710 | 1,111,000 | 1,236.67 |
| 2002-06-20 | 3,800 | 3,820 | 3,720 | 3,790 | 1,541,000 | 1,263.33 |
| 2002-06-19 | 3,860 | 3,890 | 3,740 | 3,790 | 2,501,000 | 1,263.33 |
| 2002-06-18 | 3,870 | 3,910 | 3,840 | 3,910 | 2,496,000 | 1,303.33 |
| 2002-06-17 | 3,950 | 3,990 | 3,820 | 3,830 | 2,102,000 | 1,276.67 |
| 2002-06-14 | 3,990 | 4,000 | 3,940 | 3,970 | 4,303,000 | 1,323.33 |
| 2002-06-13 | 4,010 | 4,020 | 3,940 | 3,960 | 1,324,000 | 1,320 |
| 2002-06-12 | 4,020 | 4,050 | 3,990 | 4,000 | 1,772,000 | 1,333.33 |
| 2002-06-11 | 3,990 | 4,010 | 3,970 | 3,990 | 1,820,000 | 1,330 |
| 2002-06-10 | 3,960 | 3,980 | 3,930 | 3,950 | 1,083,000 | 1,316.67 |
| 2002-06-07 | 3,950 | 4,000 | 3,920 | 3,920 | 2,303,000 | 1,306.67 |
| 2002-06-06 | 3,970 | 3,970 | 3,910 | 3,920 | 1,314,000 | 1,306.67 |
| 2002-06-05 | 3,990 | 4,020 | 3,920 | 3,920 | 1,228,000 | 1,306.67 |
| 2002-06-04 | 3,990 | 4,030 | 3,960 | 3,970 | 2,040,000 | 1,323.33 |
| 2002-06-03 | 3,960 | 4,000 | 3,950 | 3,980 | 1,222,000 | 1,326.67 |
| 2002-05-31 | 3,990 | 4,010 | 3,900 | 3,900 | 1,817,000 | 1,300 |
| 2002-05-30 | 3,980 | 3,990 | 3,950 | 3,960 | 966,000 | 1,320 |
| 2002-05-29 | 4,010 | 4,010 | 3,980 | 3,980 | 1,191,000 | 1,326.67 |
| 2002-05-28 | 4,040 | 4,090 | 4,030 | 4,060 | 1,874,000 | 1,353.33 |
| 2002-05-27 | 4,020 | 4,040 | 4,000 | 4,000 | 1,053,000 | 1,333.33 |
| 2002-05-24 | 3,980 | 4,000 | 3,940 | 4,000 | 1,971,000 | 1,333.33 |
| 2002-05-23 | 4,000 | 4,030 | 3,950 | 3,950 | 1,681,000 | 1,316.67 |
| 2002-05-22 | 3,990 | 4,060 | 3,940 | 4,030 | 2,431,000 | 1,343.33 |
| 2002-05-21 | 3,990 | 4,030 | 3,990 | 4,010 | 1,784,000 | 1,336.67 |
| 2002-05-20 | 4,060 | 4,080 | 3,970 | 3,990 | 3,510,000 | 1,330 |
| 2002-05-17 | 4,170 | 4,200 | 4,150 | 4,150 | 1,625,000 | 1,383.33 |
| 2002-05-16 | 4,110 | 4,160 | 4,110 | 4,130 | 1,525,000 | 1,376.67 |
| 2002-05-15 | 4,060 | 4,150 | 4,050 | 4,090 | 2,074,000 | 1,363.33 |
| 2002-05-14 | 4,060 | 4,090 | 4,010 | 4,020 | 1,470,000 | 1,340 |
| 2002-05-13 | 4,050 | 4,060 | 3,970 | 3,990 | 1,242,000 | 1,330 |
| 2002-05-10 | 4,080 | 4,100 | 4,030 | 4,070 | 1,609,000 | 1,356.67 |
| 2002-05-09 | 4,120 | 4,120 | 4,070 | 4,070 | 1,514,000 | 1,356.67 |
| 2002-05-08 | 3,960 | 4,080 | 3,950 | 4,050 | 2,668,000 | 1,350 |
| 2002-05-07 | 3,980 | 3,990 | 3,900 | 3,910 | 3,015,000 | 1,303.33 |
| 2002-05-02 | 4,030 | 4,070 | 4,020 | 4,050 | 1,449,000 | 1,350 |
| 2002-05-01 | 4,060 | 4,070 | 3,990 | 4,010 | 3,785,000 | 1,336.67 |
| 2002-04-30 | 4,090 | 4,150 | 4,080 | 4,080 | 2,074,000 | 1,360 |
| 2002-04-26 | 4,120 | 4,150 | 4,080 | 4,100 | 2,035,000 | 1,366.67 |
| 2002-04-25 | 4,220 | 4,250 | 4,150 | 4,170 | 1,147,000 | 1,390 |
| 2002-04-24 | 4,320 | 4,330 | 4,240 | 4,260 | 803,000 | 1,420 |
| 2002-04-23 | 4,280 | 4,350 | 4,240 | 4,330 | 1,575,000 | 1,443.33 |
| 2002-04-22 | 4,230 | 4,330 | 4,230 | 4,300 | 3,182,000 | 1,433.33 |
| 2002-04-19 | 4,110 | 4,210 | 4,110 | 4,180 | 1,723,000 | 1,393.33 |
| 2002-04-18 | 4,150 | 4,160 | 4,080 | 4,120 | 1,415,000 | 1,373.33 |
| 2002-04-17 | 4,150 | 4,170 | 4,090 | 4,170 | 1,372,000 | 1,390 |
| 2002-04-16 | 4,130 | 4,140 | 4,080 | 4,130 | 1,340,000 | 1,376.67 |
| 2002-04-15 | 4,080 | 4,140 | 4,060 | 4,130 | 1,389,000 | 1,376.67 |
| 2002-04-12 | 4,020 | 4,070 | 4,010 | 4,040 | 2,531,000 | 1,346.67 |
| 2002-04-11 | 4,120 | 4,120 | 4,050 | 4,060 | 1,458,000 | 1,353.33 |
| 2002-04-10 | 4,080 | 4,130 | 4,070 | 4,110 | 1,667,000 | 1,370 |
| 2002-04-09 | 4,080 | 4,140 | 4,030 | 4,050 | 2,042,000 | 1,350 |
| 2002-04-08 | 4,070 | 4,120 | 4,040 | 4,080 | 1,789,000 | 1,360 |
| 2002-04-05 | 4,180 | 4,210 | 4,060 | 4,110 | 3,291,000 | 1,370 |
| 2002-04-04 | 4,310 | 4,340 | 4,240 | 4,250 | 1,926,000 | 1,416.67 |
| 2002-04-03 | 4,210 | 4,400 | 4,180 | 4,360 | 1,987,000 | 1,453.33 |
| 2002-04-02 | 4,200 | 4,310 | 4,200 | 4,270 | 1,825,000 | 1,423.33 |
| 2002-04-01 | 4,170 | 4,170 | 4,090 | 4,100 | 1,198,000 | 1,366.67 |
| 2002-03-29 | 4,220 | 4,260 | 4,130 | 4,170 | 1,117,000 | 1,390 |
| 2002-03-28 | 4,210 | 4,230 | 4,110 | 4,170 | 1,192,000 | 1,390 |
| 2002-03-27 | 4,230 | 4,280 | 4,180 | 4,190 | 1,480,000 | 1,396.67 |
| 2002-03-26 | 4,300 | 4,440 | 4,150 | 4,210 | 1,998,000 | 1,403.33 |
| 2002-03-25 | 4,350 | 4,400 | 4,290 | 4,340 | 1,112,000 | 1,446.67 |
| 2002-03-22 | 4,490 | 4,510 | 4,360 | 4,370 | 2,335,000 | 1,456.67 |
| 2002-03-20 | 4,470 | 4,520 | 4,400 | 4,440 | 3,574,000 | 1,480 |
| 2002-03-19 | 4,360 | 4,380 | 4,300 | 4,370 | 2,959,000 | 1,456.67 |
| 2002-03-18 | 4,320 | 4,350 | 4,260 | 4,310 | 1,424,000 | 1,436.67 |
| 2002-03-15 | 4,350 | 4,360 | 4,260 | 4,310 | 1,887,000 | 1,436.67 |
| 2002-03-14 | 4,390 | 4,390 | 4,320 | 4,380 | 1,714,000 | 1,460 |
| 2002-03-13 | 4,350 | 4,470 | 4,340 | 4,410 | 2,631,000 | 1,470 |
| 2002-03-12 | 4,350 | 4,440 | 4,320 | 4,320 | 2,348,000 | 1,440 |
| 2002-03-11 | 4,440 | 4,440 | 4,200 | 4,280 | 2,228,000 | 1,426.67 |
| 2002-03-08 | 4,510 | 4,510 | 4,370 | 4,410 | 4,580,000 | 1,470 |
| 2002-03-07 | 4,410 | 4,530 | 4,380 | 4,460 | 3,177,000 | 1,486.67 |
| 2002-03-06 | 4,380 | 4,420 | 4,340 | 4,340 | 1,343,000 | 1,446.67 |
| 2002-03-05 | 4,440 | 4,460 | 4,290 | 4,330 | 2,160,000 | 1,443.33 |
| 2002-03-04 | 4,380 | 4,530 | 4,370 | 4,440 | 1,932,000 | 1,480 |
| 2002-03-01 | 4,320 | 4,340 | 4,260 | 4,320 | 1,249,000 | 1,440 |
| 2002-02-28 | 4,300 | 4,320 | 4,220 | 4,220 | 1,182,000 | 1,406.67 |
| 2002-02-27 | 4,230 | 4,310 | 4,220 | 4,250 | 1,461,000 | 1,416.67 |
| 2002-02-26 | 4,270 | 4,270 | 4,180 | 4,210 | 1,348,000 | 1,403.33 |
| 2002-02-25 | 4,240 | 4,280 | 4,160 | 4,170 | 1,630,000 | 1,390 |
| 2002-02-22 | 4,070 | 4,250 | 4,050 | 4,160 | 1,916,000 | 1,386.67 |
| 2002-02-21 | 3,930 | 4,090 | 3,920 | 4,070 | 1,691,000 | 1,356.67 |
| 2002-02-20 | 3,940 | 3,950 | 3,850 | 3,880 | 2,126,000 | 1,293.33 |
| 2002-02-19 | 4,050 | 4,070 | 3,960 | 3,960 | 1,441,000 | 1,320 |
| 2002-02-18 | 4,080 | 4,140 | 4,080 | 4,100 | 1,132,000 | 1,366.67 |
| 2002-02-15 | 4,040 | 4,130 | 4,030 | 4,080 | 3,007,000 | 1,360 |
| 2002-02-14 | 3,970 | 4,010 | 3,910 | 3,940 | 2,673,000 | 1,313.33 |
| 2002-02-13 | 3,980 | 4,040 | 3,940 | 3,980 | 2,687,000 | 1,326.67 |
| 2002-02-12 | 4,020 | 4,040 | 3,950 | 4,000 | 2,216,000 | 1,333.33 |
| 2002-02-08 | 3,970 | 4,070 | 3,930 | 3,970 | 2,311,000 | 1,323.33 |
| 2002-02-07 | 4,020 | 4,050 | 3,980 | 4,000 | 1,036,000 | 1,333.33 |
| 2002-02-06 | 4,040 | 4,070 | 3,970 | 3,970 | 1,967,000 | 1,323.33 |
| 2002-02-05 | 4,060 | 4,130 | 4,010 | 4,050 | 2,112,000 | 1,350 |
| 2002-02-04 | 4,220 | 4,240 | 4,080 | 4,110 | 1,342,000 | 1,370 |
| 2002-02-01 | 4,270 | 4,300 | 4,120 | 4,270 | 1,682,000 | 1,423.33 |
| 2002-01-31 | 4,250 | 4,280 | 4,200 | 4,260 | 1,400,000 | 1,420 |
| 2002-01-30 | 4,210 | 4,230 | 4,120 | 4,200 | 1,915,000 | 1,400 |
| 2002-01-29 | 4,320 | 4,330 | 4,250 | 4,260 | 2,163,000 | 1,420 |
| 2002-01-28 | 4,490 | 4,510 | 4,410 | 4,430 | 1,171,000 | 1,476.67 |
| 2002-01-25 | 4,520 | 4,540 | 4,460 | 4,540 | 1,931,000 | 1,513.33 |
| 2002-01-24 | 4,320 | 4,490 | 4,310 | 4,440 | 2,985,000 | 1,480 |
| 2002-01-23 | 4,320 | 4,370 | 4,260 | 4,260 | 2,561,000 | 1,420 |
| 2002-01-22 | 4,310 | 4,310 | 4,220 | 4,240 | 1,595,000 | 1,413.33 |
| 2002-01-21 | 4,300 | 4,330 | 4,220 | 4,300 | 2,061,000 | 1,433.33 |
| 2002-01-18 | 4,300 | 4,400 | 4,290 | 4,400 | 1,221,000 | 1,466.67 |
| 2002-01-17 | 4,410 | 4,440 | 4,300 | 4,320 | 1,534,000 | 1,440 |
| 2002-01-16 | 4,430 | 4,450 | 4,390 | 4,390 | 1,215,000 | 1,463.33 |
| 2002-01-15 | 4,500 | 4,530 | 4,470 | 4,470 | 1,347,000 | 1,490 |
| 2002-01-11 | 4,530 | 4,540 | 4,470 | 4,510 | 1,172,000 | 1,503.33 |
| 2002-01-10 | 4,540 | 4,570 | 4,470 | 4,480 | 1,738,000 | 1,493.33 |
| 2002-01-09 | 4,570 | 4,660 | 4,530 | 4,590 | 1,385,000 | 1,530 |
| 2002-01-08 | 4,630 | 4,640 | 4,550 | 4,570 | 1,300,000 | 1,523.33 |
| 2002-01-07 | 4,680 | 4,710 | 4,620 | 4,680 | 1,181,000 | 1,560 |
| 2002-01-04 | 4,680 | 4,720 | 4,670 | 4,720 | 1,598,000 | 1,573.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
