4967 小林製薬(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 | 4,160 | 4,160 | 4,060 | 4,060 | 2,300 | 1,353.33 |
| 2002-12-27 | 4,000 | 4,130 | 4,000 | 4,130 | 21,300 | 1,376.67 |
| 2002-12-26 | 4,000 | 4,000 | 3,960 | 4,000 | 13,200 | 1,333.33 |
| 2002-12-25 | 3,990 | 4,000 | 3,890 | 3,970 | 20,800 | 1,323.33 |
| 2002-12-24 | 4,000 | 4,020 | 3,760 | 4,000 | 40,000 | 1,333.33 |
| 2002-12-20 | 4,000 | 4,030 | 3,900 | 4,000 | 40,800 | 1,333.33 |
| 2002-12-19 | 3,800 | 3,980 | 3,680 | 3,980 | 43,200 | 1,326.67 |
| 2002-12-18 | 3,750 | 3,830 | 3,600 | 3,800 | 29,600 | 1,266.67 |
| 2002-12-17 | 3,890 | 3,950 | 3,700 | 3,800 | 15,900 | 1,266.67 |
| 2002-12-16 | 3,840 | 3,840 | 3,780 | 3,790 | 23,700 | 1,263.33 |
| 2002-12-13 | 4,250 | 4,250 | 3,880 | 3,990 | 69,400 | 1,330 |
| 2002-12-12 | 4,260 | 4,300 | 4,250 | 4,260 | 12,300 | 1,420 |
| 2002-12-11 | 4,300 | 4,310 | 4,290 | 4,300 | 29,300 | 1,433.33 |
| 2002-12-10 | 4,300 | 4,310 | 4,250 | 4,300 | 32,700 | 1,433.33 |
| 2002-12-09 | 4,230 | 4,320 | 4,200 | 4,300 | 37,500 | 1,433.33 |
| 2002-12-06 | 4,400 | 4,400 | 4,280 | 4,330 | 24,300 | 1,443.33 |
| 2002-12-05 | 4,350 | 4,400 | 4,340 | 4,390 | 31,200 | 1,463.33 |
| 2002-12-04 | 4,440 | 4,440 | 4,380 | 4,380 | 13,800 | 1,460 |
| 2002-12-03 | 4,420 | 4,440 | 4,400 | 4,440 | 6,200 | 1,480 |
| 2002-12-02 | 4,370 | 4,460 | 4,370 | 4,420 | 22,300 | 1,473.33 |
| 2002-11-29 | 4,600 | 4,600 | 4,500 | 4,520 | 31,500 | 1,506.67 |
| 2002-11-28 | 4,550 | 4,550 | 4,470 | 4,550 | 27,800 | 1,516.67 |
| 2002-11-27 | 4,600 | 4,600 | 4,350 | 4,550 | 28,400 | 1,516.67 |
| 2002-11-26 | 4,580 | 4,620 | 4,530 | 4,590 | 16,900 | 1,530 |
| 2002-11-25 | 4,700 | 4,700 | 4,590 | 4,620 | 19,400 | 1,540 |
| 2002-11-22 | 4,700 | 4,700 | 4,560 | 4,680 | 10,700 | 1,560 |
| 2002-11-21 | 4,740 | 4,740 | 4,580 | 4,670 | 9,200 | 1,556.67 |
| 2002-11-20 | 4,650 | 4,730 | 4,650 | 4,730 | 17,900 | 1,576.67 |
| 2002-11-19 | 4,390 | 4,730 | 4,390 | 4,690 | 21,500 | 1,563.33 |
| 2002-11-18 | 4,550 | 4,650 | 4,500 | 4,590 | 30,900 | 1,530 |
| 2002-11-15 | 4,530 | 4,580 | 4,350 | 4,500 | 27,800 | 1,500 |
| 2002-11-14 | 4,540 | 4,540 | 4,470 | 4,480 | 4,200 | 1,493.33 |
| 2002-11-13 | 4,460 | 4,570 | 4,410 | 4,540 | 21,100 | 1,513.33 |
| 2002-11-12 | 4,560 | 4,630 | 4,400 | 4,510 | 9,100 | 1,503.33 |
| 2002-11-11 | 4,790 | 4,790 | 4,600 | 4,660 | 23,400 | 1,553.33 |
| 2002-11-08 | 4,800 | 4,820 | 4,740 | 4,790 | 11,300 | 1,596.67 |
| 2002-11-07 | 4,810 | 4,880 | 4,780 | 4,800 | 11,200 | 1,600 |
| 2002-11-06 | 4,790 | 4,900 | 4,780 | 4,860 | 32,800 | 1,620 |
| 2002-11-05 | 4,680 | 4,800 | 4,680 | 4,790 | 23,000 | 1,596.67 |
| 2002-11-01 | 4,850 | 4,850 | 4,700 | 4,780 | 13,200 | 1,593.33 |
| 2002-10-31 | 4,800 | 4,850 | 4,790 | 4,810 | 8,200 | 1,603.33 |
| 2002-10-30 | 4,780 | 4,850 | 4,780 | 4,790 | 13,900 | 1,596.67 |
| 2002-10-29 | 4,840 | 4,850 | 4,710 | 4,780 | 5,500 | 1,593.33 |
| 2002-10-28 | 4,820 | 4,850 | 4,770 | 4,850 | 6,500 | 1,616.67 |
| 2002-10-25 | 4,850 | 4,860 | 4,820 | 4,840 | 12,300 | 1,613.33 |
| 2002-10-24 | 4,920 | 4,920 | 4,680 | 4,750 | 16,700 | 1,583.33 |
| 2002-10-23 | 4,790 | 4,930 | 4,720 | 4,930 | 23,100 | 1,643.33 |
| 2002-10-22 | 4,900 | 4,900 | 4,790 | 4,790 | 8,500 | 1,596.67 |
| 2002-10-21 | 4,950 | 4,950 | 4,880 | 4,900 | 15,600 | 1,633.33 |
| 2002-10-18 | 4,950 | 4,950 | 4,900 | 4,940 | 6,800 | 1,646.67 |
| 2002-10-17 | 5,000 | 5,000 | 4,920 | 4,990 | 6,800 | 1,663.33 |
| 2002-10-16 | 5,000 | 5,040 | 4,970 | 4,970 | 34,200 | 1,656.67 |
| 2002-10-15 | 5,000 | 5,050 | 4,950 | 4,950 | 73,000 | 1,650 |
| 2002-10-11 | 5,000 | 5,000 | 4,900 | 4,940 | 23,700 | 1,646.67 |
| 2002-10-10 | 5,200 | 5,200 | 4,900 | 5,000 | 36,500 | 1,666.67 |
| 2002-10-09 | 4,850 | 4,970 | 4,790 | 4,950 | 45,700 | 1,650 |
| 2002-10-08 | 4,730 | 4,900 | 4,710 | 4,860 | 38,700 | 1,620 |
| 2002-10-07 | 4,750 | 4,750 | 4,710 | 4,730 | 16,500 | 1,576.67 |
| 2002-10-04 | 4,700 | 4,750 | 4,690 | 4,750 | 48,700 | 1,583.33 |
| 2002-10-03 | 4,650 | 4,750 | 4,500 | 4,740 | 31,000 | 1,580 |
| 2002-10-02 | 4,700 | 4,720 | 4,700 | 4,700 | 75,100 | 1,566.67 |
| 2002-10-01 | 4,700 | 4,750 | 4,690 | 4,750 | 52,100 | 1,583.33 |
| 2002-09-30 | 4,700 | 4,740 | 4,670 | 4,700 | 43,700 | 1,566.67 |
| 2002-09-27 | 4,660 | 4,780 | 4,660 | 4,730 | 48,400 | 1,576.67 |
| 2002-09-26 | 4,780 | 4,850 | 4,700 | 4,700 | 19,700 | 1,566.67 |
| 2002-09-25 | 4,760 | 4,760 | 4,690 | 4,750 | 13,600 | 1,583.33 |
| 2002-09-24 | 4,800 | 4,800 | 4,690 | 4,750 | 39,200 | 1,583.33 |
| 2002-09-20 | 4,850 | 4,900 | 4,700 | 4,800 | 18,000 | 1,600 |
| 2002-09-19 | 4,890 | 4,960 | 4,720 | 4,780 | 24,300 | 1,593.33 |
| 2002-09-18 | 4,930 | 4,930 | 4,730 | 4,800 | 14,300 | 1,600 |
| 2002-09-17 | 4,750 | 4,990 | 4,730 | 4,970 | 25,500 | 1,656.67 |
| 2002-09-13 | 4,690 | 4,700 | 4,650 | 4,700 | 65,200 | 1,566.67 |
| 2002-09-12 | 4,680 | 4,710 | 4,550 | 4,690 | 21,400 | 1,563.33 |
| 2002-09-11 | 4,600 | 4,700 | 4,600 | 4,660 | 22,100 | 1,553.33 |
| 2002-09-10 | 4,670 | 4,720 | 4,650 | 4,650 | 51,300 | 1,550 |
| 2002-09-09 | 4,700 | 4,720 | 4,640 | 4,720 | 25,400 | 1,573.33 |
| 2002-09-06 | 4,710 | 4,730 | 4,660 | 4,690 | 53,800 | 1,563.33 |
| 2002-09-05 | 4,710 | 4,780 | 4,690 | 4,770 | 49,900 | 1,590 |
| 2002-09-04 | 4,700 | 4,710 | 4,690 | 4,710 | 704,800 | 1,570 |
| 2002-09-03 | 4,720 | 4,750 | 4,650 | 4,720 | 22,800 | 1,573.33 |
| 2002-09-02 | 4,700 | 4,760 | 4,690 | 4,720 | 23,800 | 1,573.33 |
| 2002-08-30 | 4,710 | 4,720 | 4,690 | 4,700 | 36,100 | 1,566.67 |
| 2002-08-29 | 4,730 | 4,730 | 4,650 | 4,690 | 61,100 | 1,563.33 |
| 2002-08-28 | 4,700 | 4,760 | 4,690 | 4,760 | 45,600 | 1,586.67 |
| 2002-08-27 | 4,750 | 4,760 | 4,710 | 4,710 | 26,800 | 1,570 |
| 2002-08-26 | 4,700 | 4,810 | 4,690 | 4,810 | 34,600 | 1,603.33 |
| 2002-08-23 | 4,900 | 4,900 | 4,700 | 4,780 | 15,800 | 1,593.33 |
| 2002-08-22 | 4,710 | 4,830 | 4,670 | 4,830 | 26,300 | 1,610 |
| 2002-08-21 | 4,720 | 4,790 | 4,710 | 4,790 | 20,600 | 1,596.67 |
| 2002-08-20 | 4,780 | 4,800 | 4,730 | 4,790 | 18,700 | 1,596.67 |
| 2002-08-19 | 4,890 | 4,890 | 4,750 | 4,770 | 18,300 | 1,590 |
| 2002-08-16 | 4,930 | 4,990 | 4,890 | 4,990 | 11,300 | 1,663.33 |
| 2002-08-15 | 4,820 | 4,970 | 4,820 | 4,950 | 7,300 | 1,650 |
| 2002-08-14 | 4,830 | 4,930 | 4,830 | 4,920 | 9,800 | 1,640 |
| 2002-08-13 | 4,880 | 4,910 | 4,830 | 4,830 | 9,400 | 1,610 |
| 2002-08-12 | 5,010 | 5,010 | 4,830 | 4,830 | 28,400 | 1,610 |
| 2002-08-09 | 4,950 | 5,100 | 4,900 | 5,090 | 54,300 | 1,696.67 |
| 2002-08-08 | 4,940 | 4,990 | 4,890 | 4,940 | 24,800 | 1,646.67 |
| 2002-08-07 | 4,950 | 4,960 | 4,910 | 4,940 | 16,900 | 1,646.67 |
| 2002-08-06 | 4,890 | 4,970 | 4,870 | 4,890 | 28,600 | 1,630 |
| 2002-08-05 | 4,850 | 4,910 | 4,800 | 4,800 | 34,900 | 1,600 |
| 2002-08-02 | 4,950 | 4,960 | 4,840 | 4,950 | 33,900 | 1,650 |
| 2002-08-01 | 5,030 | 5,030 | 4,900 | 4,900 | 18,600 | 1,633.33 |
| 2002-07-31 | 5,100 | 5,100 | 4,900 | 4,900 | 15,400 | 1,633.33 |
| 2002-07-30 | 4,850 | 5,100 | 4,850 | 4,990 | 48,900 | 1,663.33 |
| 2002-07-29 | 4,750 | 4,830 | 4,750 | 4,750 | 30,400 | 1,583.33 |
| 2002-07-26 | 4,920 | 5,020 | 4,770 | 4,800 | 51,300 | 1,600 |
| 2002-07-25 | 4,950 | 5,020 | 4,950 | 4,960 | 26,200 | 1,653.33 |
| 2002-07-24 | 4,990 | 5,030 | 4,980 | 5,010 | 59,400 | 1,670 |
| 2002-07-23 | 5,070 | 5,100 | 5,050 | 5,090 | 54,900 | 1,696.67 |
| 2002-07-22 | 5,000 | 5,150 | 5,000 | 5,150 | 43,300 | 1,716.67 |
| 2002-07-19 | 5,210 | 5,340 | 5,130 | 5,190 | 48,800 | 1,730 |
| 2002-07-18 | 5,130 | 5,450 | 5,080 | 5,450 | 62,900 | 1,816.67 |
| 2002-07-17 | 5,270 | 5,290 | 5,030 | 5,240 | 36,200 | 1,746.67 |
| 2002-07-16 | 5,310 | 5,450 | 5,220 | 5,300 | 31,900 | 1,766.67 |
| 2002-07-15 | 5,310 | 5,460 | 5,310 | 5,330 | 26,000 | 1,776.67 |
| 2002-07-12 | 5,260 | 5,440 | 5,230 | 5,290 | 97,900 | 1,763.33 |
| 2002-07-11 | 5,260 | 5,260 | 5,160 | 5,250 | 24,600 | 1,750 |
| 2002-07-10 | 5,200 | 5,270 | 5,180 | 5,200 | 67,100 | 1,733.33 |
| 2002-07-09 | 5,090 | 5,190 | 5,040 | 5,190 | 53,700 | 1,730 |
| 2002-07-08 | 5,010 | 5,120 | 5,000 | 5,030 | 26,600 | 1,676.67 |
| 2002-07-05 | 4,990 | 5,020 | 4,990 | 5,000 | 22,400 | 1,666.67 |
| 2002-07-04 | 4,990 | 4,990 | 4,950 | 4,990 | 6,500 | 1,663.33 |
| 2002-07-03 | 4,910 | 4,990 | 4,900 | 4,990 | 29,900 | 1,663.33 |
| 2002-07-02 | 4,900 | 4,930 | 4,850 | 4,910 | 33,500 | 1,636.67 |
| 2002-07-01 | 4,910 | 4,940 | 4,850 | 4,900 | 12,700 | 1,633.33 |
| 2002-06-28 | 4,900 | 4,910 | 4,800 | 4,850 | 12,900 | 1,616.67 |
| 2002-06-27 | 4,830 | 4,930 | 4,790 | 4,850 | 43,300 | 1,616.67 |
| 2002-06-26 | 4,730 | 4,850 | 4,640 | 4,850 | 66,300 | 1,616.67 |
| 2002-06-25 | 4,710 | 4,730 | 4,680 | 4,730 | 71,200 | 1,576.67 |
| 2002-06-24 | 4,650 | 4,730 | 4,650 | 4,730 | 41,700 | 1,576.67 |
| 2002-06-21 | 4,750 | 4,750 | 4,650 | 4,650 | 21,800 | 1,550 |
| 2002-06-20 | 4,800 | 4,810 | 4,750 | 4,800 | 33,500 | 1,600 |
| 2002-06-19 | 4,800 | 4,810 | 4,750 | 4,800 | 18,800 | 1,600 |
| 2002-06-18 | 4,780 | 4,850 | 4,780 | 4,830 | 19,300 | 1,610 |
| 2002-06-17 | 4,810 | 4,830 | 4,770 | 4,770 | 27,700 | 1,590 |
| 2002-06-14 | 4,830 | 4,830 | 4,760 | 4,810 | 96,600 | 1,603.33 |
| 2002-06-13 | 4,800 | 4,830 | 4,760 | 4,780 | 23,700 | 1,593.33 |
| 2002-06-12 | 4,810 | 4,810 | 4,760 | 4,790 | 28,900 | 1,596.67 |
| 2002-06-11 | 4,820 | 4,850 | 4,780 | 4,810 | 15,200 | 1,603.33 |
| 2002-06-10 | 4,800 | 4,830 | 4,750 | 4,820 | 37,000 | 1,606.67 |
| 2002-06-07 | 4,750 | 4,790 | 4,750 | 4,780 | 38,600 | 1,593.33 |
| 2002-06-06 | 4,700 | 4,750 | 4,700 | 4,730 | 40,700 | 1,576.67 |
| 2002-06-05 | 4,600 | 4,720 | 4,600 | 4,700 | 39,700 | 1,566.67 |
| 2002-06-04 | 4,540 | 4,620 | 4,540 | 4,590 | 28,700 | 1,530 |
| 2002-06-03 | 4,500 | 4,550 | 4,480 | 4,530 | 20,600 | 1,510 |
| 2002-05-31 | 4,500 | 4,500 | 4,410 | 4,410 | 11,300 | 1,470 |
| 2002-05-30 | 4,510 | 4,510 | 4,480 | 4,490 | 7,900 | 1,496.67 |
| 2002-05-29 | 4,550 | 4,550 | 4,500 | 4,500 | 8,900 | 1,500 |
| 2002-05-28 | 4,590 | 4,590 | 4,480 | 4,540 | 9,300 | 1,513.33 |
| 2002-05-27 | 4,600 | 4,600 | 4,560 | 4,560 | 6,500 | 1,520 |
| 2002-05-24 | 4,640 | 4,640 | 4,560 | 4,620 | 13,400 | 1,540 |
| 2002-05-23 | 4,700 | 4,700 | 4,590 | 4,620 | 12,900 | 1,540 |
| 2002-05-22 | 4,470 | 4,610 | 4,460 | 4,610 | 25,100 | 1,536.67 |
| 2002-05-21 | 4,470 | 4,530 | 4,410 | 4,460 | 28,200 | 1,486.67 |
| 2002-05-20 | 4,520 | 4,590 | 4,460 | 4,470 | 24,600 | 1,490 |
| 2002-05-17 | 4,650 | 4,650 | 4,500 | 4,520 | 23,200 | 1,506.67 |
| 2002-05-16 | 4,600 | 4,680 | 4,550 | 4,680 | 10,100 | 1,560 |
| 2002-05-15 | 4,500 | 4,600 | 4,450 | 4,600 | 13,600 | 1,533.33 |
| 2002-05-14 | 4,660 | 4,660 | 4,500 | 4,550 | 9,200 | 1,516.67 |
| 2002-05-13 | 4,650 | 4,670 | 4,530 | 4,660 | 13,900 | 1,553.33 |
| 2002-05-10 | 4,710 | 4,710 | 4,660 | 4,690 | 20,400 | 1,563.33 |
| 2002-05-09 | 4,680 | 4,700 | 4,630 | 4,660 | 21,500 | 1,553.33 |
| 2002-05-08 | 4,690 | 4,700 | 4,590 | 4,630 | 29,400 | 1,543.33 |
| 2002-05-07 | 4,620 | 4,630 | 4,510 | 4,510 | 9,300 | 1,503.33 |
| 2002-05-02 | 4,510 | 4,690 | 4,510 | 4,650 | 98,200 | 1,550 |
| 2002-05-01 | 4,300 | 4,410 | 4,300 | 4,410 | 24,800 | 1,470 |
| 2002-04-30 | 4,310 | 4,330 | 4,260 | 4,260 | 12,600 | 1,420 |
| 2002-04-26 | 4,500 | 4,500 | 4,430 | 4,450 | 18,800 | 1,483.33 |
| 2002-04-25 | 4,600 | 4,600 | 4,400 | 4,440 | 39,100 | 1,480 |
| 2002-04-24 | 4,370 | 4,520 | 4,370 | 4,490 | 79,700 | 1,496.67 |
| 2002-04-23 | 4,180 | 4,340 | 4,150 | 4,330 | 57,600 | 1,443.33 |
| 2002-04-22 | 4,180 | 4,190 | 4,120 | 4,150 | 22,300 | 1,383.33 |
| 2002-04-19 | 4,220 | 4,280 | 4,180 | 4,220 | 35,500 | 1,406.67 |
| 2002-04-18 | 4,350 | 4,350 | 4,260 | 4,280 | 13,300 | 1,426.67 |
| 2002-04-17 | 4,340 | 4,450 | 4,280 | 4,330 | 34,400 | 1,443.33 |
| 2002-04-16 | 4,190 | 4,340 | 4,190 | 4,340 | 15,500 | 1,446.67 |
| 2002-04-15 | 4,250 | 4,300 | 4,200 | 4,300 | 7,300 | 1,433.33 |
| 2002-04-12 | 4,290 | 4,350 | 4,180 | 4,300 | 21,500 | 1,433.33 |
| 2002-04-11 | 4,350 | 4,350 | 4,230 | 4,250 | 25,600 | 1,416.67 |
| 2002-04-10 | 4,500 | 4,500 | 4,270 | 4,400 | 32,800 | 1,466.67 |
| 2002-04-09 | 4,350 | 4,430 | 4,310 | 4,430 | 22,900 | 1,476.67 |
| 2002-04-08 | 4,220 | 4,320 | 4,220 | 4,270 | 9,500 | 1,423.33 |
| 2002-04-05 | 4,200 | 4,220 | 4,180 | 4,200 | 16,000 | 1,400 |
| 2002-04-04 | 4,170 | 4,300 | 4,150 | 4,180 | 20,600 | 1,393.33 |
| 2002-04-03 | 4,160 | 4,180 | 4,100 | 4,180 | 15,500 | 1,393.33 |
| 2002-04-02 | 4,200 | 4,200 | 4,050 | 4,160 | 15,100 | 1,386.67 |
| 2002-04-01 | 4,300 | 4,300 | 4,150 | 4,190 | 26,800 | 1,396.67 |
| 2002-03-29 | 4,300 | 4,400 | 4,250 | 4,250 | 12,400 | 1,416.67 |
| 2002-03-28 | 4,420 | 4,420 | 4,280 | 4,310 | 21,600 | 1,436.67 |
| 2002-03-27 | 4,390 | 4,430 | 4,350 | 4,420 | 15,400 | 1,473.33 |
| 2002-03-26 | 4,490 | 4,490 | 4,370 | 4,390 | 21,000 | 1,463.33 |
| 2002-03-25 | 4,300 | 4,500 | 4,230 | 4,500 | 49,100 | 1,500 |
| 2002-03-22 | 4,200 | 4,220 | 4,100 | 4,150 | 28,000 | 1,383.33 |
| 2002-03-20 | 4,200 | 4,250 | 4,150 | 4,150 | 39,400 | 1,383.33 |
| 2002-03-19 | 4,120 | 4,200 | 4,120 | 4,200 | 16,800 | 1,400 |
| 2002-03-18 | 4,080 | 4,120 | 4,000 | 4,110 | 23,200 | 1,370 |
| 2002-03-15 | 4,050 | 4,050 | 3,990 | 4,000 | 74,300 | 1,333.33 |
| 2002-03-14 | 3,960 | 4,000 | 3,950 | 3,970 | 12,500 | 1,323.33 |
| 2002-03-13 | 4,050 | 4,080 | 3,960 | 3,960 | 16,100 | 1,320 |
| 2002-03-12 | 4,100 | 4,140 | 4,050 | 4,080 | 23,400 | 1,360 |
| 2002-03-11 | 4,100 | 4,100 | 4,010 | 4,040 | 38,300 | 1,346.67 |
| 2002-03-08 | 3,810 | 3,950 | 3,810 | 3,920 | 95,800 | 1,306.67 |
| 2002-03-07 | 3,800 | 3,950 | 3,800 | 3,860 | 34,100 | 1,286.67 |
| 2002-03-06 | 3,900 | 3,930 | 3,810 | 3,820 | 15,500 | 1,273.33 |
| 2002-03-05 | 4,000 | 4,030 | 3,900 | 3,930 | 14,200 | 1,310 |
| 2002-03-04 | 3,810 | 3,980 | 3,810 | 3,960 | 25,300 | 1,320 |
| 2002-03-01 | 3,800 | 3,850 | 3,750 | 3,800 | 22,900 | 1,266.67 |
| 2002-02-28 | 3,750 | 3,850 | 3,750 | 3,850 | 35,100 | 1,283.33 |
| 2002-02-27 | 3,760 | 3,770 | 3,690 | 3,720 | 18,400 | 1,240 |
| 2002-02-26 | 3,660 | 3,700 | 3,650 | 3,680 | 9,200 | 1,226.67 |
| 2002-02-25 | 3,690 | 3,740 | 3,600 | 3,650 | 12,100 | 1,216.67 |
| 2002-02-22 | 3,520 | 3,520 | 3,450 | 3,490 | 14,100 | 1,163.33 |
| 2002-02-21 | 3,480 | 3,520 | 3,440 | 3,470 | 21,000 | 1,156.67 |
| 2002-02-20 | 3,510 | 3,540 | 3,410 | 3,430 | 40,900 | 1,143.33 |
| 2002-02-19 | 3,660 | 3,660 | 3,550 | 3,640 | 15,200 | 1,213.33 |
| 2002-02-18 | 3,660 | 3,670 | 3,630 | 3,660 | 8,400 | 1,220 |
| 2002-02-15 | 3,680 | 3,680 | 3,630 | 3,670 | 10,200 | 1,223.33 |
| 2002-02-14 | 3,680 | 3,790 | 3,680 | 3,680 | 19,900 | 1,226.67 |
| 2002-02-13 | 3,640 | 3,690 | 3,630 | 3,680 | 17,100 | 1,226.67 |
| 2002-02-12 | 3,640 | 3,640 | 3,500 | 3,620 | 25,700 | 1,206.67 |
| 2002-02-08 | 3,450 | 3,500 | 3,440 | 3,500 | 37,900 | 1,166.67 |
| 2002-02-07 | 3,500 | 3,500 | 3,460 | 3,500 | 18,700 | 1,166.67 |
| 2002-02-06 | 3,480 | 3,540 | 3,480 | 3,530 | 13,200 | 1,176.67 |
| 2002-02-05 | 3,600 | 3,600 | 3,500 | 3,530 | 20,100 | 1,176.67 |
| 2002-02-04 | 3,500 | 3,640 | 3,500 | 3,640 | 33,200 | 1,213.33 |
| 2002-02-01 | 3,550 | 3,580 | 3,480 | 3,500 | 23,600 | 1,166.67 |
| 2002-01-31 | 3,540 | 3,600 | 3,510 | 3,580 | 12,800 | 1,193.33 |
| 2002-01-30 | 3,570 | 3,580 | 3,510 | 3,580 | 11,500 | 1,193.33 |
| 2002-01-29 | 3,600 | 3,600 | 3,570 | 3,580 | 22,600 | 1,193.33 |
| 2002-01-28 | 3,500 | 3,640 | 3,500 | 3,600 | 33,500 | 1,200 |
| 2002-01-25 | 3,600 | 3,600 | 3,500 | 3,500 | 44,700 | 1,166.67 |
| 2002-01-24 | 3,680 | 3,690 | 3,580 | 3,640 | 45,800 | 1,213.33 |
| 2002-01-23 | 3,850 | 3,860 | 3,700 | 3,710 | 35,100 | 1,236.67 |
| 2002-01-22 | 3,970 | 4,020 | 3,890 | 3,910 | 35,000 | 1,303.33 |
| 2002-01-21 | 3,850 | 3,920 | 3,800 | 3,920 | 59,400 | 1,306.67 |
| 2002-01-18 | 3,710 | 3,760 | 3,660 | 3,680 | 92,500 | 1,226.67 |
| 2002-01-17 | 3,840 | 3,850 | 3,660 | 3,710 | 40,100 | 1,236.67 |
| 2002-01-16 | 3,900 | 3,970 | 3,800 | 3,840 | 39,600 | 1,280 |
| 2002-01-15 | 4,130 | 4,200 | 3,980 | 3,980 | 33,300 | 1,326.67 |
| 2002-01-11 | 4,350 | 4,350 | 4,220 | 4,230 | 30,100 | 1,410 |
| 2002-01-10 | 4,630 | 4,630 | 4,350 | 4,350 | 20,100 | 1,450 |
| 2002-01-09 | 4,450 | 4,580 | 4,450 | 4,580 | 14,400 | 1,526.67 |
| 2002-01-08 | 4,650 | 4,740 | 4,390 | 4,440 | 19,700 | 1,480 |
| 2002-01-07 | 4,600 | 4,700 | 4,510 | 4,690 | 11,300 | 1,563.33 |
| 2002-01-04 | 4,540 | 4,640 | 4,500 | 4,630 | 3,700 | 1,543.33 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
