4911 (株)資生堂 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 | 1,555 | 1,555 | 1,528 | 1,543 | 477,000 | 1,543 |
| 2002-12-27 | 1,560 | 1,585 | 1,556 | 1,582 | 1,161,000 | 1,582 |
| 2002-12-26 | 1,510 | 1,540 | 1,510 | 1,540 | 877,000 | 1,540 |
| 2002-12-25 | 1,482 | 1,510 | 1,475 | 1,490 | 1,534,000 | 1,490 |
| 2002-12-24 | 1,480 | 1,488 | 1,469 | 1,481 | 2,908,000 | 1,481 |
| 2002-12-20 | 1,463 | 1,469 | 1,450 | 1,460 | 1,394,000 | 1,460 |
| 2002-12-19 | 1,481 | 1,481 | 1,465 | 1,472 | 1,980,000 | 1,472 |
| 2002-12-18 | 1,465 | 1,497 | 1,465 | 1,480 | 2,231,000 | 1,480 |
| 2002-12-17 | 1,459 | 1,465 | 1,443 | 1,458 | 969,000 | 1,458 |
| 2002-12-16 | 1,435 | 1,463 | 1,433 | 1,443 | 826,000 | 1,443 |
| 2002-12-13 | 1,455 | 1,460 | 1,442 | 1,451 | 2,499,000 | 1,451 |
| 2002-12-12 | 1,470 | 1,479 | 1,463 | 1,475 | 763,000 | 1,475 |
| 2002-12-11 | 1,470 | 1,470 | 1,450 | 1,450 | 686,000 | 1,450 |
| 2002-12-10 | 1,450 | 1,468 | 1,449 | 1,464 | 833,000 | 1,464 |
| 2002-12-09 | 1,450 | 1,477 | 1,450 | 1,458 | 1,359,000 | 1,458 |
| 2002-12-06 | 1,466 | 1,472 | 1,434 | 1,460 | 1,256,000 | 1,460 |
| 2002-12-05 | 1,459 | 1,476 | 1,451 | 1,459 | 1,396,000 | 1,459 |
| 2002-12-04 | 1,430 | 1,447 | 1,427 | 1,441 | 1,002,000 | 1,441 |
| 2002-12-03 | 1,450 | 1,459 | 1,433 | 1,442 | 560,000 | 1,442 |
| 2002-12-02 | 1,450 | 1,459 | 1,436 | 1,459 | 1,175,000 | 1,459 |
| 2002-11-29 | 1,450 | 1,482 | 1,450 | 1,456 | 986,000 | 1,456 |
| 2002-11-28 | 1,454 | 1,475 | 1,449 | 1,453 | 1,042,000 | 1,453 |
| 2002-11-27 | 1,460 | 1,489 | 1,460 | 1,470 | 1,096,000 | 1,470 |
| 2002-11-26 | 1,485 | 1,488 | 1,444 | 1,460 | 1,353,000 | 1,460 |
| 2002-11-25 | 1,470 | 1,494 | 1,470 | 1,490 | 1,283,000 | 1,490 |
| 2002-11-22 | 1,449 | 1,469 | 1,426 | 1,460 | 1,511,000 | 1,460 |
| 2002-11-21 | 1,405 | 1,440 | 1,405 | 1,429 | 1,193,000 | 1,429 |
| 2002-11-20 | 1,402 | 1,416 | 1,391 | 1,398 | 1,535,000 | 1,398 |
| 2002-11-19 | 1,444 | 1,445 | 1,395 | 1,416 | 1,982,000 | 1,416 |
| 2002-11-18 | 1,452 | 1,465 | 1,440 | 1,444 | 1,841,000 | 1,444 |
| 2002-11-15 | 1,390 | 1,435 | 1,385 | 1,432 | 1,361,000 | 1,432 |
| 2002-11-14 | 1,376 | 1,376 | 1,362 | 1,366 | 925,000 | 1,366 |
| 2002-11-13 | 1,371 | 1,371 | 1,355 | 1,367 | 902,000 | 1,367 |
| 2002-11-12 | 1,365 | 1,375 | 1,364 | 1,365 | 1,651,000 | 1,365 |
| 2002-11-11 | 1,386 | 1,389 | 1,366 | 1,372 | 1,644,000 | 1,372 |
| 2002-11-08 | 1,357 | 1,374 | 1,356 | 1,366 | 1,945,000 | 1,366 |
| 2002-11-07 | 1,371 | 1,371 | 1,339 | 1,356 | 1,644,000 | 1,356 |
| 2002-11-06 | 1,370 | 1,385 | 1,362 | 1,370 | 2,618,000 | 1,370 |
| 2002-11-05 | 1,375 | 1,377 | 1,354 | 1,362 | 1,263,000 | 1,362 |
| 2002-11-01 | 1,350 | 1,354 | 1,326 | 1,341 | 1,316,000 | 1,341 |
| 2002-10-31 | 1,388 | 1,388 | 1,352 | 1,362 | 747,000 | 1,362 |
| 2002-10-30 | 1,390 | 1,400 | 1,382 | 1,388 | 1,123,000 | 1,388 |
| 2002-10-29 | 1,388 | 1,395 | 1,386 | 1,390 | 594,000 | 1,390 |
| 2002-10-28 | 1,420 | 1,420 | 1,385 | 1,396 | 1,050,000 | 1,396 |
| 2002-10-25 | 1,427 | 1,434 | 1,415 | 1,415 | 848,000 | 1,415 |
| 2002-10-24 | 1,431 | 1,440 | 1,412 | 1,429 | 482,000 | 1,429 |
| 2002-10-23 | 1,420 | 1,448 | 1,411 | 1,440 | 717,000 | 1,440 |
| 2002-10-22 | 1,460 | 1,460 | 1,422 | 1,434 | 960,000 | 1,434 |
| 2002-10-21 | 1,462 | 1,483 | 1,460 | 1,467 | 397,000 | 1,467 |
| 2002-10-18 | 1,458 | 1,465 | 1,451 | 1,451 | 497,000 | 1,451 |
| 2002-10-17 | 1,440 | 1,465 | 1,439 | 1,465 | 415,000 | 1,465 |
| 2002-10-16 | 1,459 | 1,468 | 1,436 | 1,465 | 803,000 | 1,465 |
| 2002-10-15 | 1,431 | 1,448 | 1,412 | 1,448 | 828,000 | 1,448 |
| 2002-10-11 | 1,379 | 1,398 | 1,374 | 1,395 | 1,119,000 | 1,395 |
| 2002-10-10 | 1,361 | 1,361 | 1,310 | 1,359 | 2,403,000 | 1,359 |
| 2002-10-09 | 1,449 | 1,449 | 1,395 | 1,401 | 902,000 | 1,401 |
| 2002-10-08 | 1,450 | 1,465 | 1,435 | 1,449 | 879,000 | 1,449 |
| 2002-10-07 | 1,470 | 1,470 | 1,430 | 1,443 | 654,000 | 1,443 |
| 2002-10-04 | 1,480 | 1,480 | 1,461 | 1,478 | 834,000 | 1,478 |
| 2002-10-03 | 1,480 | 1,486 | 1,466 | 1,480 | 1,595,000 | 1,480 |
| 2002-10-02 | 1,504 | 1,504 | 1,441 | 1,442 | 991,000 | 1,442 |
| 2002-10-01 | 1,470 | 1,502 | 1,460 | 1,478 | 3,011,000 | 1,478 |
| 2002-09-30 | 1,430 | 1,461 | 1,428 | 1,453 | 442,000 | 1,453 |
| 2002-09-27 | 1,470 | 1,483 | 1,434 | 1,450 | 772,000 | 1,450 |
| 2002-09-26 | 1,425 | 1,465 | 1,425 | 1,456 | 1,144,000 | 1,456 |
| 2002-09-25 | 1,416 | 1,469 | 1,409 | 1,441 | 632,000 | 1,441 |
| 2002-09-24 | 1,478 | 1,480 | 1,424 | 1,446 | 1,430,000 | 1,446 |
| 2002-09-20 | 1,499 | 1,530 | 1,494 | 1,508 | 591,000 | 1,508 |
| 2002-09-19 | 1,540 | 1,544 | 1,488 | 1,488 | 1,282,000 | 1,488 |
| 2002-09-18 | 1,459 | 1,495 | 1,449 | 1,470 | 1,395,000 | 1,470 |
| 2002-09-17 | 1,490 | 1,515 | 1,483 | 1,509 | 1,067,000 | 1,509 |
| 2002-09-13 | 1,470 | 1,489 | 1,468 | 1,479 | 3,521,000 | 1,479 |
| 2002-09-12 | 1,494 | 1,527 | 1,484 | 1,520 | 446,000 | 1,520 |
| 2002-09-11 | 1,489 | 1,497 | 1,488 | 1,494 | 471,000 | 1,494 |
| 2002-09-10 | 1,498 | 1,510 | 1,478 | 1,490 | 777,000 | 1,490 |
| 2002-09-09 | 1,483 | 1,493 | 1,479 | 1,493 | 913,000 | 1,493 |
| 2002-09-06 | 1,474 | 1,498 | 1,464 | 1,489 | 1,024,000 | 1,489 |
| 2002-09-05 | 1,495 | 1,510 | 1,478 | 1,504 | 1,232,000 | 1,504 |
| 2002-09-04 | 1,510 | 1,511 | 1,490 | 1,502 | 1,750,000 | 1,502 |
| 2002-09-03 | 1,559 | 1,566 | 1,532 | 1,532 | 852,000 | 1,532 |
| 2002-09-02 | 1,565 | 1,575 | 1,542 | 1,559 | 794,000 | 1,559 |
| 2002-08-30 | 1,569 | 1,595 | 1,549 | 1,564 | 845,000 | 1,564 |
| 2002-08-29 | 1,580 | 1,586 | 1,565 | 1,580 | 884,000 | 1,580 |
| 2002-08-28 | 1,637 | 1,640 | 1,585 | 1,603 | 774,000 | 1,603 |
| 2002-08-27 | 1,618 | 1,642 | 1,601 | 1,630 | 977,000 | 1,630 |
| 2002-08-26 | 1,564 | 1,632 | 1,564 | 1,620 | 1,148,000 | 1,620 |
| 2002-08-23 | 1,590 | 1,610 | 1,571 | 1,584 | 1,203,000 | 1,584 |
| 2002-08-22 | 1,544 | 1,573 | 1,521 | 1,560 | 1,426,000 | 1,560 |
| 2002-08-21 | 1,560 | 1,567 | 1,540 | 1,553 | 1,849,000 | 1,553 |
| 2002-08-20 | 1,599 | 1,604 | 1,575 | 1,590 | 1,053,000 | 1,590 |
| 2002-08-19 | 1,625 | 1,625 | 1,580 | 1,594 | 635,000 | 1,594 |
| 2002-08-16 | 1,611 | 1,630 | 1,590 | 1,610 | 617,000 | 1,610 |
| 2002-08-15 | 1,590 | 1,614 | 1,583 | 1,603 | 1,264,000 | 1,603 |
| 2002-08-14 | 1,603 | 1,623 | 1,600 | 1,600 | 1,261,000 | 1,600 |
| 2002-08-13 | 1,625 | 1,648 | 1,608 | 1,625 | 1,901,000 | 1,625 |
| 2002-08-12 | 1,615 | 1,615 | 1,590 | 1,598 | 751,000 | 1,598 |
| 2002-08-09 | 1,610 | 1,632 | 1,602 | 1,602 | 1,296,000 | 1,602 |
| 2002-08-08 | 1,592 | 1,618 | 1,588 | 1,604 | 873,000 | 1,604 |
| 2002-08-07 | 1,577 | 1,602 | 1,567 | 1,592 | 1,334,000 | 1,592 |
| 2002-08-06 | 1,551 | 1,575 | 1,540 | 1,547 | 812,000 | 1,547 |
| 2002-08-05 | 1,545 | 1,587 | 1,545 | 1,565 | 645,000 | 1,565 |
| 2002-08-02 | 1,550 | 1,593 | 1,543 | 1,575 | 809,000 | 1,575 |
| 2002-08-01 | 1,570 | 1,576 | 1,555 | 1,570 | 702,000 | 1,570 |
| 2002-07-31 | 1,537 | 1,580 | 1,520 | 1,554 | 1,075,000 | 1,554 |
| 2002-07-30 | 1,541 | 1,577 | 1,535 | 1,537 | 2,060,000 | 1,537 |
| 2002-07-29 | 1,561 | 1,579 | 1,520 | 1,530 | 1,718,000 | 1,530 |
| 2002-07-26 | 1,566 | 1,595 | 1,560 | 1,580 | 1,174,000 | 1,580 |
| 2002-07-25 | 1,600 | 1,610 | 1,579 | 1,590 | 1,034,000 | 1,590 |
| 2002-07-24 | 1,572 | 1,575 | 1,546 | 1,547 | 1,400,000 | 1,547 |
| 2002-07-23 | 1,551 | 1,584 | 1,531 | 1,556 | 1,106,000 | 1,556 |
| 2002-07-22 | 1,524 | 1,585 | 1,520 | 1,574 | 2,339,000 | 1,574 |
| 2002-07-19 | 1,529 | 1,546 | 1,513 | 1,533 | 1,333,000 | 1,533 |
| 2002-07-18 | 1,540 | 1,545 | 1,510 | 1,520 | 1,667,000 | 1,520 |
| 2002-07-17 | 1,530 | 1,556 | 1,522 | 1,548 | 1,360,000 | 1,548 |
| 2002-07-16 | 1,558 | 1,582 | 1,550 | 1,560 | 949,000 | 1,560 |
| 2002-07-15 | 1,560 | 1,561 | 1,527 | 1,557 | 1,161,000 | 1,557 |
| 2002-07-12 | 1,606 | 1,606 | 1,564 | 1,575 | 1,886,000 | 1,575 |
| 2002-07-11 | 1,611 | 1,611 | 1,580 | 1,584 | 1,496,000 | 1,584 |
| 2002-07-10 | 1,625 | 1,630 | 1,600 | 1,610 | 1,223,000 | 1,610 |
| 2002-07-09 | 1,585 | 1,628 | 1,585 | 1,609 | 1,012,000 | 1,609 |
| 2002-07-08 | 1,632 | 1,649 | 1,586 | 1,596 | 1,339,000 | 1,596 |
| 2002-07-05 | 1,611 | 1,649 | 1,611 | 1,649 | 899,000 | 1,649 |
| 2002-07-04 | 1,613 | 1,643 | 1,595 | 1,630 | 676,000 | 1,630 |
| 2002-07-03 | 1,592 | 1,618 | 1,566 | 1,613 | 1,034,000 | 1,613 |
| 2002-07-02 | 1,578 | 1,613 | 1,558 | 1,613 | 1,117,000 | 1,613 |
| 2002-07-01 | 1,578 | 1,607 | 1,570 | 1,577 | 608,000 | 1,577 |
| 2002-06-28 | 1,580 | 1,598 | 1,551 | 1,598 | 903,000 | 1,598 |
| 2002-06-27 | 1,535 | 1,568 | 1,518 | 1,550 | 952,000 | 1,550 |
| 2002-06-26 | 1,550 | 1,561 | 1,507 | 1,517 | 1,230,000 | 1,517 |
| 2002-06-25 | 1,553 | 1,577 | 1,553 | 1,572 | 995,000 | 1,572 |
| 2002-06-24 | 1,585 | 1,585 | 1,563 | 1,577 | 901,000 | 1,577 |
| 2002-06-21 | 1,590 | 1,610 | 1,576 | 1,591 | 911,000 | 1,591 |
| 2002-06-20 | 1,568 | 1,623 | 1,540 | 1,606 | 1,392,000 | 1,606 |
| 2002-06-19 | 1,590 | 1,610 | 1,531 | 1,564 | 1,464,000 | 1,564 |
| 2002-06-18 | 1,591 | 1,607 | 1,555 | 1,600 | 1,903,000 | 1,600 |
| 2002-06-17 | 1,586 | 1,606 | 1,565 | 1,574 | 2,218,000 | 1,574 |
| 2002-06-14 | 1,725 | 1,725 | 1,631 | 1,635 | 4,372,000 | 1,635 |
| 2002-06-13 | 1,705 | 1,733 | 1,705 | 1,707 | 2,033,000 | 1,707 |
| 2002-06-12 | 1,700 | 1,725 | 1,686 | 1,705 | 2,060,000 | 1,705 |
| 2002-06-11 | 1,670 | 1,715 | 1,670 | 1,690 | 1,794,000 | 1,690 |
| 2002-06-10 | 1,670 | 1,683 | 1,640 | 1,652 | 1,060,000 | 1,652 |
| 2002-06-07 | 1,585 | 1,684 | 1,585 | 1,680 | 1,770,000 | 1,680 |
| 2002-06-06 | 1,675 | 1,695 | 1,657 | 1,666 | 1,398,000 | 1,666 |
| 2002-06-05 | 1,673 | 1,692 | 1,666 | 1,680 | 1,330,000 | 1,680 |
| 2002-06-04 | 1,684 | 1,694 | 1,653 | 1,674 | 1,404,000 | 1,674 |
| 2002-06-03 | 1,650 | 1,685 | 1,650 | 1,680 | 1,716,000 | 1,680 |
| 2002-05-31 | 1,642 | 1,648 | 1,612 | 1,640 | 1,986,000 | 1,640 |
| 2002-05-30 | 1,610 | 1,624 | 1,601 | 1,612 | 947,000 | 1,612 |
| 2002-05-29 | 1,620 | 1,631 | 1,606 | 1,609 | 921,000 | 1,609 |
| 2002-05-28 | 1,640 | 1,649 | 1,621 | 1,640 | 926,000 | 1,640 |
| 2002-05-27 | 1,604 | 1,648 | 1,604 | 1,635 | 1,306,000 | 1,635 |
| 2002-05-24 | 1,616 | 1,642 | 1,595 | 1,629 | 1,886,000 | 1,629 |
| 2002-05-23 | 1,588 | 1,653 | 1,580 | 1,629 | 2,911,000 | 1,629 |
| 2002-05-22 | 1,564 | 1,569 | 1,558 | 1,558 | 1,022,000 | 1,558 |
| 2002-05-21 | 1,570 | 1,570 | 1,550 | 1,556 | 575,000 | 1,556 |
| 2002-05-20 | 1,560 | 1,591 | 1,556 | 1,570 | 965,000 | 1,570 |
| 2002-05-17 | 1,572 | 1,584 | 1,565 | 1,566 | 1,250,000 | 1,566 |
| 2002-05-16 | 1,582 | 1,585 | 1,564 | 1,566 | 1,006,000 | 1,566 |
| 2002-05-15 | 1,577 | 1,591 | 1,563 | 1,567 | 1,839,000 | 1,567 |
| 2002-05-14 | 1,550 | 1,569 | 1,527 | 1,550 | 3,085,000 | 1,550 |
| 2002-05-13 | 1,520 | 1,536 | 1,490 | 1,520 | 2,243,000 | 1,520 |
| 2002-05-10 | 1,550 | 1,556 | 1,535 | 1,535 | 2,173,000 | 1,535 |
| 2002-05-09 | 1,580 | 1,586 | 1,556 | 1,560 | 2,113,000 | 1,560 |
| 2002-05-08 | 1,580 | 1,597 | 1,554 | 1,575 | 1,872,000 | 1,575 |
| 2002-05-07 | 1,540 | 1,605 | 1,520 | 1,597 | 3,349,000 | 1,597 |
| 2002-05-02 | 1,508 | 1,561 | 1,502 | 1,547 | 4,659,000 | 1,547 |
| 2002-05-01 | 1,435 | 1,450 | 1,412 | 1,448 | 1,155,000 | 1,448 |
| 2002-04-30 | 1,429 | 1,435 | 1,407 | 1,425 | 544,000 | 1,425 |
| 2002-04-26 | 1,430 | 1,430 | 1,411 | 1,421 | 680,000 | 1,421 |
| 2002-04-25 | 1,435 | 1,435 | 1,415 | 1,430 | 1,406,000 | 1,430 |
| 2002-04-24 | 1,435 | 1,450 | 1,416 | 1,450 | 894,000 | 1,450 |
| 2002-04-23 | 1,458 | 1,467 | 1,449 | 1,453 | 691,000 | 1,453 |
| 2002-04-22 | 1,450 | 1,486 | 1,450 | 1,466 | 916,000 | 1,466 |
| 2002-04-19 | 1,464 | 1,470 | 1,455 | 1,465 | 1,228,000 | 1,465 |
| 2002-04-18 | 1,430 | 1,474 | 1,429 | 1,454 | 1,657,000 | 1,454 |
| 2002-04-17 | 1,415 | 1,428 | 1,409 | 1,427 | 471,000 | 1,427 |
| 2002-04-16 | 1,364 | 1,414 | 1,364 | 1,412 | 902,000 | 1,412 |
| 2002-04-15 | 1,385 | 1,386 | 1,353 | 1,374 | 1,075,000 | 1,374 |
| 2002-04-12 | 1,390 | 1,409 | 1,370 | 1,405 | 1,185,000 | 1,405 |
| 2002-04-11 | 1,417 | 1,420 | 1,394 | 1,410 | 1,005,000 | 1,410 |
| 2002-04-10 | 1,392 | 1,435 | 1,390 | 1,434 | 2,273,000 | 1,434 |
| 2002-04-09 | 1,393 | 1,394 | 1,347 | 1,362 | 865,000 | 1,362 |
| 2002-04-08 | 1,395 | 1,400 | 1,383 | 1,392 | 588,000 | 1,392 |
| 2002-04-05 | 1,386 | 1,405 | 1,375 | 1,405 | 1,016,000 | 1,405 |
| 2002-04-04 | 1,389 | 1,399 | 1,365 | 1,375 | 968,000 | 1,375 |
| 2002-04-03 | 1,348 | 1,400 | 1,342 | 1,390 | 1,279,000 | 1,390 |
| 2002-04-02 | 1,368 | 1,368 | 1,351 | 1,360 | 610,000 | 1,360 |
| 2002-04-01 | 1,344 | 1,395 | 1,338 | 1,376 | 1,582,000 | 1,376 |
| 2002-03-29 | 1,356 | 1,367 | 1,318 | 1,318 | 874,000 | 1,318 |
| 2002-03-28 | 1,352 | 1,375 | 1,352 | 1,375 | 679,000 | 1,375 |
| 2002-03-27 | 1,342 | 1,367 | 1,335 | 1,352 | 828,000 | 1,352 |
| 2002-03-26 | 1,340 | 1,363 | 1,336 | 1,350 | 1,289,000 | 1,350 |
| 2002-03-25 | 1,307 | 1,349 | 1,305 | 1,329 | 977,000 | 1,329 |
| 2002-03-22 | 1,313 | 1,325 | 1,270 | 1,288 | 1,120,000 | 1,288 |
| 2002-03-20 | 1,340 | 1,344 | 1,311 | 1,311 | 1,020,000 | 1,311 |
| 2002-03-19 | 1,333 | 1,350 | 1,329 | 1,350 | 841,000 | 1,350 |
| 2002-03-18 | 1,365 | 1,378 | 1,327 | 1,327 | 733,000 | 1,327 |
| 2002-03-15 | 1,363 | 1,363 | 1,351 | 1,363 | 939,000 | 1,363 |
| 2002-03-14 | 1,348 | 1,366 | 1,335 | 1,360 | 1,588,000 | 1,360 |
| 2002-03-13 | 1,334 | 1,362 | 1,334 | 1,347 | 1,058,000 | 1,347 |
| 2002-03-12 | 1,343 | 1,364 | 1,330 | 1,330 | 1,809,000 | 1,330 |
| 2002-03-11 | 1,360 | 1,360 | 1,320 | 1,343 | 1,726,000 | 1,343 |
| 2002-03-08 | 1,344 | 1,370 | 1,300 | 1,350 | 3,864,000 | 1,350 |
| 2002-03-07 | 1,343 | 1,345 | 1,314 | 1,324 | 1,484,000 | 1,324 |
| 2002-03-06 | 1,299 | 1,335 | 1,295 | 1,303 | 1,503,000 | 1,303 |
| 2002-03-05 | 1,280 | 1,298 | 1,272 | 1,287 | 1,134,000 | 1,287 |
| 2002-03-04 | 1,256 | 1,300 | 1,252 | 1,300 | 1,681,000 | 1,300 |
| 2002-03-01 | 1,256 | 1,260 | 1,235 | 1,249 | 1,202,000 | 1,249 |
| 2002-02-28 | 1,260 | 1,285 | 1,255 | 1,256 | 1,648,000 | 1,256 |
| 2002-02-27 | 1,225 | 1,250 | 1,222 | 1,250 | 1,370,000 | 1,250 |
| 2002-02-26 | 1,237 | 1,249 | 1,224 | 1,225 | 826,000 | 1,225 |
| 2002-02-25 | 1,220 | 1,238 | 1,200 | 1,213 | 957,000 | 1,213 |
| 2002-02-22 | 1,220 | 1,220 | 1,196 | 1,215 | 853,000 | 1,215 |
| 2002-02-21 | 1,183 | 1,230 | 1,180 | 1,220 | 617,000 | 1,220 |
| 2002-02-20 | 1,209 | 1,211 | 1,185 | 1,186 | 904,000 | 1,186 |
| 2002-02-19 | 1,216 | 1,224 | 1,179 | 1,179 | 1,102,000 | 1,179 |
| 2002-02-18 | 1,145 | 1,233 | 1,145 | 1,191 | 1,538,000 | 1,191 |
| 2002-02-15 | 1,144 | 1,167 | 1,136 | 1,145 | 653,000 | 1,145 |
| 2002-02-14 | 1,125 | 1,170 | 1,125 | 1,145 | 775,000 | 1,145 |
| 2002-02-13 | 1,133 | 1,139 | 1,121 | 1,135 | 743,000 | 1,135 |
| 2002-02-12 | 1,108 | 1,125 | 1,107 | 1,115 | 775,000 | 1,115 |
| 2002-02-08 | 1,100 | 1,116 | 1,100 | 1,106 | 1,509,000 | 1,106 |
| 2002-02-07 | 1,086 | 1,110 | 1,071 | 1,096 | 1,139,000 | 1,096 |
| 2002-02-06 | 1,100 | 1,104 | 1,080 | 1,084 | 980,000 | 1,084 |
| 2002-02-05 | 1,110 | 1,123 | 1,091 | 1,095 | 1,158,000 | 1,095 |
| 2002-02-04 | 1,120 | 1,143 | 1,120 | 1,123 | 940,000 | 1,123 |
| 2002-02-01 | 1,128 | 1,149 | 1,124 | 1,139 | 1,050,000 | 1,139 |
| 2002-01-31 | 1,116 | 1,130 | 1,102 | 1,128 | 1,135,000 | 1,128 |
| 2002-01-30 | 1,140 | 1,145 | 1,118 | 1,125 | 1,159,000 | 1,125 |
| 2002-01-29 | 1,150 | 1,155 | 1,136 | 1,137 | 1,033,000 | 1,137 |
| 2002-01-28 | 1,131 | 1,161 | 1,128 | 1,150 | 1,572,000 | 1,150 |
| 2002-01-25 | 1,140 | 1,146 | 1,125 | 1,136 | 1,197,000 | 1,136 |
| 2002-01-24 | 1,145 | 1,163 | 1,125 | 1,157 | 1,521,000 | 1,157 |
| 2002-01-23 | 1,161 | 1,190 | 1,141 | 1,145 | 865,000 | 1,145 |
| 2002-01-22 | 1,204 | 1,204 | 1,167 | 1,171 | 1,122,000 | 1,171 |
| 2002-01-21 | 1,160 | 1,205 | 1,155 | 1,184 | 1,308,000 | 1,184 |
| 2002-01-18 | 1,125 | 1,162 | 1,125 | 1,160 | 1,409,000 | 1,160 |
| 2002-01-17 | 1,135 | 1,152 | 1,135 | 1,145 | 1,054,000 | 1,145 |
| 2002-01-16 | 1,125 | 1,128 | 1,104 | 1,117 | 985,000 | 1,117 |
| 2002-01-15 | 1,125 | 1,154 | 1,125 | 1,133 | 913,000 | 1,133 |
| 2002-01-11 | 1,144 | 1,165 | 1,121 | 1,125 | 1,092,000 | 1,125 |
| 2002-01-10 | 1,159 | 1,159 | 1,140 | 1,145 | 898,000 | 1,145 |
| 2002-01-09 | 1,162 | 1,165 | 1,151 | 1,151 | 610,000 | 1,151 |
| 2002-01-08 | 1,189 | 1,189 | 1,163 | 1,171 | 1,223,000 | 1,171 |
| 2002-01-07 | 1,193 | 1,194 | 1,167 | 1,190 | 1,059,000 | 1,190 |
| 2002-01-04 | 1,190 | 1,200 | 1,180 | 1,189 | 472,000 | 1,189 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
