5108 (株)ブリヂストン 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 | 1,476 | 1,480 | 1,459 | 1,470 | 2,383,000 | 1,470 |
| 2002-12-27 | 1,563 | 1,573 | 1,530 | 1,536 | 2,378,000 | 1,536 |
| 2002-12-26 | 1,588 | 1,623 | 1,575 | 1,623 | 902,000 | 1,623 |
| 2002-12-25 | 1,565 | 1,579 | 1,560 | 1,575 | 981,000 | 1,575 |
| 2002-12-24 | 1,563 | 1,572 | 1,554 | 1,556 | 2,674,000 | 1,556 |
| 2002-12-20 | 1,594 | 1,607 | 1,553 | 1,556 | 2,610,000 | 1,556 |
| 2002-12-19 | 1,570 | 1,588 | 1,555 | 1,588 | 2,453,000 | 1,588 |
| 2002-12-18 | 1,613 | 1,630 | 1,576 | 1,595 | 2,566,000 | 1,595 |
| 2002-12-17 | 1,650 | 1,658 | 1,601 | 1,613 | 2,037,000 | 1,613 |
| 2002-12-16 | 1,684 | 1,692 | 1,647 | 1,647 | 1,643,000 | 1,647 |
| 2002-12-13 | 1,720 | 1,723 | 1,695 | 1,695 | 3,132,000 | 1,695 |
| 2002-12-12 | 1,729 | 1,734 | 1,710 | 1,720 | 2,198,000 | 1,720 |
| 2002-12-11 | 1,699 | 1,717 | 1,696 | 1,716 | 3,904,000 | 1,716 |
| 2002-12-10 | 1,662 | 1,683 | 1,662 | 1,669 | 1,128,000 | 1,669 |
| 2002-12-09 | 1,685 | 1,692 | 1,675 | 1,675 | 1,855,000 | 1,675 |
| 2002-12-06 | 1,684 | 1,684 | 1,658 | 1,684 | 1,906,000 | 1,684 |
| 2002-12-05 | 1,680 | 1,697 | 1,664 | 1,684 | 2,635,000 | 1,684 |
| 2002-12-04 | 1,688 | 1,715 | 1,680 | 1,710 | 3,295,000 | 1,710 |
| 2002-12-03 | 1,674 | 1,694 | 1,672 | 1,693 | 2,145,000 | 1,693 |
| 2002-12-02 | 1,650 | 1,668 | 1,643 | 1,651 | 1,507,000 | 1,651 |
| 2002-11-29 | 1,660 | 1,669 | 1,625 | 1,639 | 1,756,000 | 1,639 |
| 2002-11-28 | 1,660 | 1,671 | 1,658 | 1,662 | 3,448,000 | 1,662 |
| 2002-11-27 | 1,612 | 1,650 | 1,612 | 1,649 | 2,500,000 | 1,649 |
| 2002-11-26 | 1,640 | 1,642 | 1,602 | 1,612 | 1,108,000 | 1,612 |
| 2002-11-25 | 1,629 | 1,640 | 1,620 | 1,638 | 1,972,000 | 1,638 |
| 2002-11-22 | 1,603 | 1,617 | 1,597 | 1,610 | 909,000 | 1,610 |
| 2002-11-21 | 1,610 | 1,616 | 1,596 | 1,603 | 1,489,000 | 1,603 |
| 2002-11-20 | 1,589 | 1,624 | 1,580 | 1,595 | 1,612,000 | 1,595 |
| 2002-11-19 | 1,579 | 1,603 | 1,546 | 1,565 | 2,044,000 | 1,565 |
| 2002-11-18 | 1,630 | 1,631 | 1,601 | 1,609 | 1,200,000 | 1,609 |
| 2002-11-15 | 1,604 | 1,636 | 1,601 | 1,636 | 1,931,000 | 1,636 |
| 2002-11-14 | 1,598 | 1,606 | 1,587 | 1,587 | 1,128,000 | 1,587 |
| 2002-11-13 | 1,597 | 1,600 | 1,590 | 1,595 | 1,890,000 | 1,595 |
| 2002-11-12 | 1,565 | 1,599 | 1,560 | 1,596 | 1,350,000 | 1,596 |
| 2002-11-11 | 1,580 | 1,597 | 1,580 | 1,580 | 1,973,000 | 1,580 |
| 2002-11-08 | 1,547 | 1,589 | 1,540 | 1,574 | 1,174,000 | 1,574 |
| 2002-11-07 | 1,565 | 1,580 | 1,535 | 1,553 | 1,552,000 | 1,553 |
| 2002-11-06 | 1,610 | 1,611 | 1,557 | 1,565 | 3,032,000 | 1,565 |
| 2002-11-05 | 1,642 | 1,677 | 1,602 | 1,613 | 7,119,000 | 1,613 |
| 2002-11-01 | 1,526 | 1,527 | 1,507 | 1,522 | 1,773,000 | 1,522 |
| 2002-10-31 | 1,594 | 1,594 | 1,508 | 1,527 | 2,435,000 | 1,527 |
| 2002-10-30 | 1,572 | 1,591 | 1,562 | 1,572 | 1,870,000 | 1,572 |
| 2002-10-29 | 1,640 | 1,645 | 1,602 | 1,602 | 2,059,000 | 1,602 |
| 2002-10-28 | 1,612 | 1,645 | 1,608 | 1,645 | 1,272,000 | 1,645 |
| 2002-10-25 | 1,632 | 1,645 | 1,617 | 1,619 | 2,173,000 | 1,619 |
| 2002-10-24 | 1,629 | 1,639 | 1,614 | 1,624 | 2,098,000 | 1,624 |
| 2002-10-23 | 1,577 | 1,626 | 1,570 | 1,625 | 2,843,000 | 1,625 |
| 2002-10-22 | 1,601 | 1,605 | 1,571 | 1,582 | 1,918,000 | 1,582 |
| 2002-10-21 | 1,637 | 1,644 | 1,600 | 1,605 | 1,016,000 | 1,605 |
| 2002-10-18 | 1,631 | 1,640 | 1,615 | 1,616 | 1,502,000 | 1,616 |
| 2002-10-17 | 1,597 | 1,620 | 1,589 | 1,619 | 3,024,000 | 1,619 |
| 2002-10-16 | 1,555 | 1,602 | 1,553 | 1,594 | 3,228,000 | 1,594 |
| 2002-10-15 | 1,540 | 1,548 | 1,527 | 1,527 | 1,915,000 | 1,527 |
| 2002-10-11 | 1,534 | 1,541 | 1,511 | 1,523 | 1,278,000 | 1,523 |
| 2002-10-10 | 1,510 | 1,527 | 1,483 | 1,516 | 1,874,000 | 1,516 |
| 2002-10-09 | 1,520 | 1,557 | 1,514 | 1,539 | 3,254,000 | 1,539 |
| 2002-10-08 | 1,538 | 1,547 | 1,502 | 1,511 | 2,479,000 | 1,511 |
| 2002-10-07 | 1,518 | 1,552 | 1,515 | 1,536 | 6,066,000 | 1,536 |
| 2002-10-04 | 1,460 | 1,498 | 1,457 | 1,498 | 3,380,000 | 1,498 |
| 2002-10-03 | 1,435 | 1,475 | 1,428 | 1,444 | 2,070,000 | 1,444 |
| 2002-10-02 | 1,460 | 1,468 | 1,420 | 1,421 | 1,720,000 | 1,421 |
| 2002-10-01 | 1,449 | 1,458 | 1,431 | 1,431 | 2,098,000 | 1,431 |
| 2002-09-30 | 1,440 | 1,465 | 1,437 | 1,448 | 3,320,000 | 1,448 |
| 2002-09-27 | 1,498 | 1,502 | 1,452 | 1,465 | 2,290,000 | 1,465 |
| 2002-09-26 | 1,459 | 1,479 | 1,453 | 1,461 | 2,959,000 | 1,461 |
| 2002-09-25 | 1,450 | 1,455 | 1,427 | 1,439 | 3,467,000 | 1,439 |
| 2002-09-24 | 1,521 | 1,521 | 1,486 | 1,500 | 1,948,000 | 1,500 |
| 2002-09-20 | 1,541 | 1,579 | 1,535 | 1,540 | 1,496,000 | 1,540 |
| 2002-09-19 | 1,585 | 1,620 | 1,585 | 1,589 | 2,886,000 | 1,589 |
| 2002-09-18 | 1,530 | 1,590 | 1,484 | 1,552 | 2,814,000 | 1,552 |
| 2002-09-17 | 1,520 | 1,580 | 1,518 | 1,570 | 1,908,000 | 1,570 |
| 2002-09-13 | 1,520 | 1,534 | 1,508 | 1,512 | 3,972,000 | 1,512 |
| 2002-09-12 | 1,531 | 1,560 | 1,520 | 1,550 | 1,498,000 | 1,550 |
| 2002-09-11 | 1,535 | 1,545 | 1,527 | 1,541 | 2,356,000 | 1,541 |
| 2002-09-10 | 1,503 | 1,531 | 1,493 | 1,524 | 2,394,000 | 1,524 |
| 2002-09-09 | 1,483 | 1,501 | 1,480 | 1,490 | 1,481,000 | 1,490 |
| 2002-09-06 | 1,430 | 1,484 | 1,418 | 1,475 | 2,257,000 | 1,475 |
| 2002-09-05 | 1,405 | 1,465 | 1,396 | 1,449 | 2,755,000 | 1,449 |
| 2002-09-04 | 1,411 | 1,428 | 1,371 | 1,385 | 3,630,000 | 1,385 |
| 2002-09-03 | 1,485 | 1,488 | 1,451 | 1,451 | 2,286,000 | 1,451 |
| 2002-09-02 | 1,510 | 1,520 | 1,498 | 1,512 | 2,261,000 | 1,512 |
| 2002-08-30 | 1,548 | 1,549 | 1,516 | 1,525 | 1,524,000 | 1,525 |
| 2002-08-29 | 1,530 | 1,550 | 1,529 | 1,550 | 1,155,000 | 1,550 |
| 2002-08-28 | 1,571 | 1,576 | 1,551 | 1,551 | 1,510,000 | 1,551 |
| 2002-08-27 | 1,590 | 1,596 | 1,570 | 1,578 | 2,113,000 | 1,578 |
| 2002-08-26 | 1,590 | 1,610 | 1,587 | 1,599 | 2,724,000 | 1,599 |
| 2002-08-23 | 1,610 | 1,616 | 1,585 | 1,599 | 2,338,000 | 1,599 |
| 2002-08-22 | 1,600 | 1,619 | 1,586 | 1,606 | 1,595,000 | 1,606 |
| 2002-08-21 | 1,590 | 1,615 | 1,585 | 1,606 | 803,000 | 1,606 |
| 2002-08-20 | 1,630 | 1,630 | 1,602 | 1,605 | 1,494,000 | 1,605 |
| 2002-08-19 | 1,620 | 1,628 | 1,597 | 1,605 | 2,108,000 | 1,605 |
| 2002-08-16 | 1,626 | 1,652 | 1,620 | 1,643 | 2,412,000 | 1,643 |
| 2002-08-15 | 1,615 | 1,622 | 1,595 | 1,609 | 3,463,000 | 1,609 |
| 2002-08-14 | 1,619 | 1,623 | 1,501 | 1,555 | 7,002,000 | 1,555 |
| 2002-08-13 | 1,625 | 1,651 | 1,615 | 1,649 | 2,008,000 | 1,649 |
| 2002-08-12 | 1,680 | 1,680 | 1,603 | 1,618 | 2,716,000 | 1,618 |
| 2002-08-09 | 1,651 | 1,691 | 1,641 | 1,685 | 3,792,000 | 1,685 |
| 2002-08-08 | 1,608 | 1,624 | 1,565 | 1,584 | 2,455,000 | 1,584 |
| 2002-08-07 | 1,619 | 1,649 | 1,606 | 1,638 | 1,879,000 | 1,638 |
| 2002-08-06 | 1,590 | 1,614 | 1,560 | 1,574 | 2,500,000 | 1,574 |
| 2002-08-05 | 1,610 | 1,625 | 1,605 | 1,610 | 1,321,000 | 1,610 |
| 2002-08-02 | 1,628 | 1,653 | 1,615 | 1,635 | 1,520,000 | 1,635 |
| 2002-08-01 | 1,660 | 1,666 | 1,610 | 1,635 | 2,460,000 | 1,635 |
| 2002-07-31 | 1,709 | 1,709 | 1,673 | 1,690 | 2,095,000 | 1,690 |
| 2002-07-30 | 1,716 | 1,725 | 1,698 | 1,715 | 3,318,000 | 1,715 |
| 2002-07-29 | 1,610 | 1,656 | 1,590 | 1,656 | 1,918,000 | 1,656 |
| 2002-07-26 | 1,621 | 1,633 | 1,570 | 1,588 | 2,510,000 | 1,588 |
| 2002-07-25 | 1,655 | 1,658 | 1,633 | 1,643 | 1,833,000 | 1,643 |
| 2002-07-24 | 1,610 | 1,642 | 1,603 | 1,605 | 2,715,000 | 1,605 |
| 2002-07-23 | 1,567 | 1,620 | 1,555 | 1,615 | 1,899,000 | 1,615 |
| 2002-07-22 | 1,544 | 1,604 | 1,544 | 1,591 | 1,882,000 | 1,591 |
| 2002-07-19 | 1,600 | 1,617 | 1,595 | 1,604 | 1,552,000 | 1,604 |
| 2002-07-18 | 1,619 | 1,675 | 1,607 | 1,655 | 1,445,000 | 1,655 |
| 2002-07-17 | 1,611 | 1,629 | 1,595 | 1,601 | 1,732,000 | 1,601 |
| 2002-07-16 | 1,610 | 1,650 | 1,608 | 1,610 | 1,556,000 | 1,610 |
| 2002-07-15 | 1,670 | 1,675 | 1,633 | 1,633 | 1,117,000 | 1,633 |
| 2002-07-12 | 1,669 | 1,708 | 1,655 | 1,685 | 2,639,000 | 1,685 |
| 2002-07-11 | 1,664 | 1,665 | 1,639 | 1,646 | 2,190,000 | 1,646 |
| 2002-07-10 | 1,695 | 1,705 | 1,681 | 1,685 | 2,368,000 | 1,685 |
| 2002-07-09 | 1,727 | 1,729 | 1,695 | 1,722 | 3,912,000 | 1,722 |
| 2002-07-08 | 1,837 | 1,837 | 1,743 | 1,744 | 1,783,000 | 1,744 |
| 2002-07-05 | 1,775 | 1,797 | 1,770 | 1,777 | 1,962,000 | 1,777 |
| 2002-07-04 | 1,751 | 1,793 | 1,746 | 1,765 | 2,556,000 | 1,765 |
| 2002-07-03 | 1,670 | 1,787 | 1,670 | 1,773 | 2,736,000 | 1,773 |
| 2002-07-02 | 1,631 | 1,700 | 1,621 | 1,699 | 2,968,000 | 1,699 |
| 2002-07-01 | 1,650 | 1,650 | 1,606 | 1,645 | 1,727,000 | 1,645 |
| 2002-06-28 | 1,590 | 1,650 | 1,579 | 1,650 | 2,462,000 | 1,650 |
| 2002-06-27 | 1,579 | 1,580 | 1,550 | 1,560 | 1,560,000 | 1,560 |
| 2002-06-26 | 1,557 | 1,582 | 1,533 | 1,536 | 1,899,000 | 1,536 |
| 2002-06-25 | 1,650 | 1,650 | 1,593 | 1,630 | 2,963,000 | 1,630 |
| 2002-06-24 | 1,506 | 1,639 | 1,488 | 1,628 | 3,399,000 | 1,628 |
| 2002-06-21 | 1,580 | 1,602 | 1,559 | 1,566 | 1,852,000 | 1,566 |
| 2002-06-20 | 1,603 | 1,630 | 1,572 | 1,630 | 4,815,000 | 1,630 |
| 2002-06-19 | 1,691 | 1,691 | 1,627 | 1,630 | 2,123,000 | 1,630 |
| 2002-06-18 | 1,713 | 1,723 | 1,685 | 1,712 | 1,397,000 | 1,712 |
| 2002-06-17 | 1,703 | 1,719 | 1,642 | 1,673 | 1,693,000 | 1,673 |
| 2002-06-14 | 1,767 | 1,782 | 1,725 | 1,725 | 3,863,000 | 1,725 |
| 2002-06-13 | 1,793 | 1,793 | 1,767 | 1,767 | 1,157,000 | 1,767 |
| 2002-06-12 | 1,798 | 1,800 | 1,777 | 1,783 | 1,851,000 | 1,783 |
| 2002-06-11 | 1,776 | 1,790 | 1,775 | 1,789 | 1,119,000 | 1,789 |
| 2002-06-10 | 1,775 | 1,795 | 1,771 | 1,775 | 940,000 | 1,775 |
| 2002-06-07 | 1,770 | 1,794 | 1,756 | 1,770 | 1,529,000 | 1,770 |
| 2002-06-06 | 1,797 | 1,809 | 1,785 | 1,795 | 2,497,000 | 1,795 |
| 2002-06-05 | 1,840 | 1,857 | 1,785 | 1,785 | 2,680,000 | 1,785 |
| 2002-06-04 | 1,819 | 1,819 | 1,775 | 1,780 | 2,946,000 | 1,780 |
| 2002-06-03 | 1,812 | 1,835 | 1,811 | 1,821 | 1,426,000 | 1,821 |
| 2002-05-31 | 1,868 | 1,868 | 1,790 | 1,802 | 2,703,000 | 1,802 |
| 2002-05-30 | 1,851 | 1,869 | 1,830 | 1,866 | 2,417,000 | 1,866 |
| 2002-05-29 | 1,830 | 1,840 | 1,821 | 1,821 | 1,630,000 | 1,821 |
| 2002-05-28 | 1,849 | 1,865 | 1,838 | 1,852 | 1,134,000 | 1,852 |
| 2002-05-27 | 1,825 | 1,893 | 1,825 | 1,859 | 2,676,000 | 1,859 |
| 2002-05-24 | 1,830 | 1,842 | 1,808 | 1,822 | 1,842,000 | 1,822 |
| 2002-05-23 | 1,830 | 1,855 | 1,813 | 1,820 | 1,726,000 | 1,820 |
| 2002-05-22 | 1,806 | 1,823 | 1,791 | 1,805 | 4,055,000 | 1,805 |
| 2002-05-21 | 1,842 | 1,868 | 1,830 | 1,836 | 2,880,000 | 1,836 |
| 2002-05-20 | 1,903 | 1,908 | 1,862 | 1,868 | 1,918,000 | 1,868 |
| 2002-05-17 | 1,930 | 1,940 | 1,899 | 1,911 | 1,620,000 | 1,911 |
| 2002-05-16 | 1,930 | 1,942 | 1,910 | 1,933 | 2,961,000 | 1,933 |
| 2002-05-15 | 1,896 | 1,925 | 1,890 | 1,908 | 3,966,000 | 1,908 |
| 2002-05-14 | 1,844 | 1,872 | 1,842 | 1,866 | 1,694,000 | 1,866 |
| 2002-05-13 | 1,839 | 1,863 | 1,822 | 1,839 | 914,000 | 1,839 |
| 2002-05-10 | 1,855 | 1,880 | 1,820 | 1,869 | 1,631,000 | 1,869 |
| 2002-05-09 | 1,880 | 1,880 | 1,830 | 1,856 | 1,446,000 | 1,856 |
| 2002-05-08 | 1,844 | 1,870 | 1,833 | 1,870 | 1,438,000 | 1,870 |
| 2002-05-07 | 1,820 | 1,827 | 1,780 | 1,801 | 1,377,000 | 1,801 |
| 2002-05-02 | 1,838 | 1,845 | 1,815 | 1,836 | 599,000 | 1,836 |
| 2002-05-01 | 1,841 | 1,859 | 1,823 | 1,838 | 1,433,000 | 1,838 |
| 2002-04-30 | 1,800 | 1,835 | 1,762 | 1,811 | 3,609,000 | 1,811 |
| 2002-04-26 | 1,851 | 1,854 | 1,785 | 1,806 | 5,699,000 | 1,806 |
| 2002-04-25 | 1,903 | 1,910 | 1,872 | 1,876 | 2,441,000 | 1,876 |
| 2002-04-24 | 1,937 | 1,948 | 1,908 | 1,919 | 1,856,000 | 1,919 |
| 2002-04-23 | 1,943 | 1,958 | 1,935 | 1,954 | 2,477,000 | 1,954 |
| 2002-04-22 | 1,941 | 1,970 | 1,923 | 1,928 | 1,534,000 | 1,928 |
| 2002-04-19 | 1,939 | 1,956 | 1,917 | 1,942 | 2,110,000 | 1,942 |
| 2002-04-18 | 1,915 | 1,975 | 1,915 | 1,969 | 4,765,000 | 1,969 |
| 2002-04-17 | 1,900 | 1,910 | 1,892 | 1,907 | 2,807,000 | 1,907 |
| 2002-04-16 | 1,856 | 1,886 | 1,850 | 1,872 | 1,167,000 | 1,872 |
| 2002-04-15 | 1,840 | 1,880 | 1,820 | 1,880 | 1,039,000 | 1,880 |
| 2002-04-12 | 1,850 | 1,877 | 1,820 | 1,847 | 1,660,000 | 1,847 |
| 2002-04-11 | 1,887 | 1,892 | 1,867 | 1,880 | 2,219,000 | 1,880 |
| 2002-04-10 | 1,822 | 1,899 | 1,821 | 1,863 | 3,793,000 | 1,863 |
| 2002-04-09 | 1,845 | 1,845 | 1,811 | 1,830 | 2,267,000 | 1,830 |
| 2002-04-08 | 1,813 | 1,846 | 1,799 | 1,828 | 3,358,000 | 1,828 |
| 2002-04-05 | 1,809 | 1,809 | 1,753 | 1,783 | 1,709,000 | 1,783 |
| 2002-04-04 | 1,800 | 1,830 | 1,792 | 1,800 | 1,226,000 | 1,800 |
| 2002-04-03 | 1,760 | 1,825 | 1,756 | 1,810 | 1,943,000 | 1,810 |
| 2002-04-02 | 1,768 | 1,793 | 1,762 | 1,788 | 1,143,000 | 1,788 |
| 2002-04-01 | 1,760 | 1,793 | 1,750 | 1,770 | 1,203,000 | 1,770 |
| 2002-03-29 | 1,782 | 1,803 | 1,762 | 1,762 | 885,000 | 1,762 |
| 2002-03-28 | 1,758 | 1,814 | 1,751 | 1,800 | 1,678,000 | 1,800 |
| 2002-03-27 | 1,752 | 1,770 | 1,748 | 1,750 | 1,444,000 | 1,750 |
| 2002-03-26 | 1,757 | 1,785 | 1,750 | 1,757 | 1,451,000 | 1,757 |
| 2002-03-25 | 1,786 | 1,797 | 1,758 | 1,772 | 2,584,000 | 1,772 |
| 2002-03-22 | 1,812 | 1,824 | 1,785 | 1,789 | 2,431,000 | 1,789 |
| 2002-03-20 | 1,900 | 1,910 | 1,851 | 1,872 | 6,178,000 | 1,872 |
| 2002-03-19 | 1,800 | 1,820 | 1,782 | 1,820 | 1,961,000 | 1,820 |
| 2002-03-18 | 1,828 | 1,830 | 1,782 | 1,786 | 1,501,000 | 1,786 |
| 2002-03-15 | 1,800 | 1,833 | 1,785 | 1,828 | 3,178,000 | 1,828 |
| 2002-03-14 | 1,795 | 1,798 | 1,768 | 1,798 | 2,927,000 | 1,798 |
| 2002-03-13 | 1,790 | 1,818 | 1,782 | 1,790 | 6,110,000 | 1,790 |
| 2002-03-12 | 1,752 | 1,766 | 1,725 | 1,725 | 2,900,000 | 1,725 |
| 2002-03-11 | 1,719 | 1,785 | 1,710 | 1,770 | 3,129,000 | 1,770 |
| 2002-03-08 | 1,702 | 1,742 | 1,688 | 1,705 | 5,129,000 | 1,705 |
| 2002-03-07 | 1,734 | 1,750 | 1,700 | 1,702 | 3,683,000 | 1,702 |
| 2002-03-06 | 1,708 | 1,795 | 1,708 | 1,720 | 3,019,000 | 1,720 |
| 2002-03-05 | 1,771 | 1,795 | 1,735 | 1,738 | 4,236,000 | 1,738 |
| 2002-03-04 | 1,830 | 1,914 | 1,766 | 1,800 | 7,018,000 | 1,800 |
| 2002-03-01 | 1,740 | 1,819 | 1,726 | 1,819 | 8,215,000 | 1,819 |
| 2002-02-28 | 1,745 | 1,764 | 1,676 | 1,685 | 4,037,000 | 1,685 |
| 2002-02-27 | 1,681 | 1,740 | 1,681 | 1,740 | 6,061,000 | 1,740 |
| 2002-02-26 | 1,670 | 1,687 | 1,670 | 1,680 | 4,465,000 | 1,680 |
| 2002-02-25 | 1,600 | 1,651 | 1,592 | 1,640 | 5,952,000 | 1,640 |
| 2002-02-22 | 1,530 | 1,560 | 1,530 | 1,550 | 1,566,000 | 1,550 |
| 2002-02-21 | 1,538 | 1,564 | 1,525 | 1,560 | 1,826,000 | 1,560 |
| 2002-02-20 | 1,493 | 1,530 | 1,487 | 1,515 | 939,000 | 1,515 |
| 2002-02-19 | 1,515 | 1,515 | 1,482 | 1,493 | 1,128,000 | 1,493 |
| 2002-02-18 | 1,506 | 1,527 | 1,503 | 1,512 | 926,000 | 1,512 |
| 2002-02-15 | 1,528 | 1,543 | 1,499 | 1,513 | 1,897,000 | 1,513 |
| 2002-02-14 | 1,550 | 1,577 | 1,521 | 1,523 | 3,483,000 | 1,523 |
| 2002-02-13 | 1,529 | 1,550 | 1,517 | 1,538 | 3,272,000 | 1,538 |
| 2002-02-12 | 1,520 | 1,541 | 1,513 | 1,530 | 2,037,000 | 1,530 |
| 2002-02-08 | 1,490 | 1,517 | 1,468 | 1,512 | 3,317,000 | 1,512 |
| 2002-02-07 | 1,437 | 1,480 | 1,435 | 1,476 | 1,401,000 | 1,476 |
| 2002-02-06 | 1,445 | 1,466 | 1,430 | 1,435 | 1,871,000 | 1,435 |
| 2002-02-05 | 1,487 | 1,495 | 1,456 | 1,461 | 2,288,000 | 1,461 |
| 2002-02-04 | 1,492 | 1,521 | 1,484 | 1,517 | 4,113,000 | 1,517 |
| 2002-02-01 | 1,449 | 1,528 | 1,432 | 1,522 | 7,875,000 | 1,522 |
| 2002-01-31 | 1,420 | 1,450 | 1,416 | 1,450 | 2,320,000 | 1,450 |
| 2002-01-30 | 1,405 | 1,420 | 1,398 | 1,410 | 1,679,000 | 1,410 |
| 2002-01-29 | 1,429 | 1,430 | 1,411 | 1,416 | 1,203,000 | 1,416 |
| 2002-01-28 | 1,430 | 1,445 | 1,430 | 1,434 | 2,065,000 | 1,434 |
| 2002-01-25 | 1,425 | 1,448 | 1,405 | 1,432 | 2,610,000 | 1,432 |
| 2002-01-24 | 1,398 | 1,421 | 1,394 | 1,415 | 3,147,000 | 1,415 |
| 2002-01-23 | 1,336 | 1,385 | 1,336 | 1,350 | 1,742,000 | 1,350 |
| 2002-01-22 | 1,413 | 1,420 | 1,335 | 1,335 | 1,907,000 | 1,335 |
| 2002-01-21 | 1,371 | 1,414 | 1,360 | 1,397 | 1,677,000 | 1,397 |
| 2002-01-18 | 1,330 | 1,370 | 1,326 | 1,370 | 1,192,000 | 1,370 |
| 2002-01-17 | 1,330 | 1,350 | 1,305 | 1,312 | 1,269,000 | 1,312 |
| 2002-01-16 | 1,330 | 1,366 | 1,320 | 1,338 | 1,682,000 | 1,338 |
| 2002-01-15 | 1,340 | 1,355 | 1,312 | 1,316 | 2,532,000 | 1,316 |
| 2002-01-11 | 1,416 | 1,432 | 1,355 | 1,355 | 2,894,000 | 1,355 |
| 2002-01-10 | 1,430 | 1,473 | 1,416 | 1,416 | 3,433,000 | 1,416 |
| 2002-01-09 | 1,468 | 1,488 | 1,411 | 1,411 | 3,104,000 | 1,411 |
| 2002-01-08 | 1,462 | 1,477 | 1,441 | 1,453 | 2,402,000 | 1,453 |
| 2002-01-07 | 1,417 | 1,496 | 1,412 | 1,490 | 3,759,000 | 1,490 |
| 2002-01-04 | 1,397 | 1,400 | 1,388 | 1,397 | 1,061,000 | 1,397 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株