5901 東洋製罐グループホールディングス(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 | 1,410 | 1,426 | 1,405 | 1,415 | 130,000 | 1,415 |
| 2002-12-27 | 1,425 | 1,446 | 1,421 | 1,446 | 229,000 | 1,446 |
| 2002-12-26 | 1,412 | 1,447 | 1,412 | 1,445 | 159,000 | 1,445 |
| 2002-12-25 | 1,428 | 1,438 | 1,402 | 1,409 | 179,000 | 1,409 |
| 2002-12-24 | 1,420 | 1,446 | 1,390 | 1,427 | 498,000 | 1,427 |
| 2002-12-20 | 1,427 | 1,427 | 1,399 | 1,417 | 446,000 | 1,417 |
| 2002-12-19 | 1,405 | 1,415 | 1,399 | 1,399 | 297,000 | 1,399 |
| 2002-12-18 | 1,406 | 1,436 | 1,396 | 1,404 | 469,000 | 1,404 |
| 2002-12-17 | 1,407 | 1,413 | 1,391 | 1,400 | 714,000 | 1,400 |
| 2002-12-16 | 1,399 | 1,418 | 1,370 | 1,394 | 298,000 | 1,394 |
| 2002-12-13 | 1,414 | 1,415 | 1,325 | 1,379 | 1,328,000 | 1,379 |
| 2002-12-12 | 1,421 | 1,430 | 1,418 | 1,419 | 226,000 | 1,419 |
| 2002-12-11 | 1,445 | 1,450 | 1,418 | 1,438 | 443,000 | 1,438 |
| 2002-12-10 | 1,372 | 1,437 | 1,372 | 1,425 | 712,000 | 1,425 |
| 2002-12-09 | 1,338 | 1,387 | 1,331 | 1,359 | 290,000 | 1,359 |
| 2002-12-06 | 1,362 | 1,362 | 1,341 | 1,352 | 237,000 | 1,352 |
| 2002-12-05 | 1,350 | 1,400 | 1,346 | 1,363 | 473,000 | 1,363 |
| 2002-12-04 | 1,349 | 1,358 | 1,334 | 1,356 | 328,000 | 1,356 |
| 2002-12-03 | 1,353 | 1,362 | 1,337 | 1,348 | 227,000 | 1,348 |
| 2002-12-02 | 1,334 | 1,347 | 1,314 | 1,336 | 253,000 | 1,336 |
| 2002-11-29 | 1,300 | 1,362 | 1,296 | 1,338 | 474,000 | 1,338 |
| 2002-11-28 | 1,283 | 1,299 | 1,280 | 1,295 | 331,000 | 1,295 |
| 2002-11-27 | 1,258 | 1,286 | 1,256 | 1,270 | 320,000 | 1,270 |
| 2002-11-26 | 1,313 | 1,313 | 1,252 | 1,267 | 621,000 | 1,267 |
| 2002-11-25 | 1,275 | 1,319 | 1,261 | 1,313 | 434,000 | 1,313 |
| 2002-11-22 | 1,278 | 1,278 | 1,256 | 1,265 | 202,000 | 1,265 |
| 2002-11-21 | 1,256 | 1,274 | 1,253 | 1,263 | 190,000 | 1,263 |
| 2002-11-20 | 1,282 | 1,282 | 1,262 | 1,271 | 252,000 | 1,271 |
| 2002-11-19 | 1,258 | 1,290 | 1,255 | 1,283 | 403,000 | 1,283 |
| 2002-11-18 | 1,266 | 1,267 | 1,245 | 1,257 | 228,000 | 1,257 |
| 2002-11-15 | 1,268 | 1,275 | 1,254 | 1,263 | 279,000 | 1,263 |
| 2002-11-14 | 1,273 | 1,276 | 1,236 | 1,245 | 333,000 | 1,245 |
| 2002-11-13 | 1,273 | 1,278 | 1,255 | 1,267 | 211,000 | 1,267 |
| 2002-11-12 | 1,248 | 1,282 | 1,245 | 1,272 | 265,000 | 1,272 |
| 2002-11-11 | 1,251 | 1,259 | 1,234 | 1,251 | 362,000 | 1,251 |
| 2002-11-08 | 1,275 | 1,297 | 1,251 | 1,253 | 455,000 | 1,253 |
| 2002-11-07 | 1,288 | 1,291 | 1,277 | 1,288 | 324,000 | 1,288 |
| 2002-11-06 | 1,297 | 1,315 | 1,281 | 1,287 | 341,000 | 1,287 |
| 2002-11-05 | 1,300 | 1,307 | 1,265 | 1,293 | 427,000 | 1,293 |
| 2002-11-01 | 1,278 | 1,291 | 1,262 | 1,280 | 268,000 | 1,280 |
| 2002-10-31 | 1,322 | 1,322 | 1,250 | 1,269 | 488,000 | 1,269 |
| 2002-10-30 | 1,250 | 1,320 | 1,250 | 1,302 | 245,000 | 1,302 |
| 2002-10-29 | 1,248 | 1,280 | 1,246 | 1,269 | 274,000 | 1,269 |
| 2002-10-28 | 1,265 | 1,268 | 1,235 | 1,268 | 282,000 | 1,268 |
| 2002-10-25 | 1,265 | 1,292 | 1,265 | 1,272 | 256,000 | 1,272 |
| 2002-10-24 | 1,271 | 1,272 | 1,247 | 1,261 | 303,000 | 1,261 |
| 2002-10-23 | 1,275 | 1,299 | 1,252 | 1,270 | 427,000 | 1,270 |
| 2002-10-22 | 1,305 | 1,305 | 1,266 | 1,280 | 360,000 | 1,280 |
| 2002-10-21 | 1,332 | 1,332 | 1,293 | 1,304 | 174,000 | 1,304 |
| 2002-10-18 | 1,329 | 1,339 | 1,311 | 1,323 | 233,000 | 1,323 |
| 2002-10-17 | 1,312 | 1,319 | 1,290 | 1,309 | 274,000 | 1,309 |
| 2002-10-16 | 1,302 | 1,305 | 1,275 | 1,292 | 450,000 | 1,292 |
| 2002-10-15 | 1,278 | 1,318 | 1,276 | 1,300 | 391,000 | 1,300 |
| 2002-10-11 | 1,276 | 1,296 | 1,260 | 1,272 | 929,000 | 1,272 |
| 2002-10-10 | 1,300 | 1,310 | 1,250 | 1,272 | 430,000 | 1,272 |
| 2002-10-09 | 1,296 | 1,327 | 1,285 | 1,312 | 271,000 | 1,312 |
| 2002-10-08 | 1,309 | 1,335 | 1,280 | 1,301 | 383,000 | 1,301 |
| 2002-10-07 | 1,301 | 1,305 | 1,250 | 1,284 | 598,000 | 1,284 |
| 2002-10-04 | 1,292 | 1,350 | 1,280 | 1,341 | 551,000 | 1,341 |
| 2002-10-03 | 1,316 | 1,330 | 1,291 | 1,307 | 421,000 | 1,307 |
| 2002-10-02 | 1,320 | 1,340 | 1,295 | 1,296 | 351,000 | 1,296 |
| 2002-10-01 | 1,325 | 1,343 | 1,316 | 1,316 | 270,000 | 1,316 |
| 2002-09-30 | 1,320 | 1,418 | 1,320 | 1,365 | 225,000 | 1,365 |
| 2002-09-27 | 1,350 | 1,370 | 1,315 | 1,343 | 415,000 | 1,343 |
| 2002-09-26 | 1,324 | 1,330 | 1,305 | 1,315 | 282,000 | 1,315 |
| 2002-09-25 | 1,276 | 1,330 | 1,270 | 1,304 | 359,000 | 1,304 |
| 2002-09-24 | 1,300 | 1,311 | 1,268 | 1,295 | 453,000 | 1,295 |
| 2002-09-20 | 1,318 | 1,374 | 1,301 | 1,316 | 257,000 | 1,316 |
| 2002-09-19 | 1,315 | 1,370 | 1,315 | 1,336 | 565,000 | 1,336 |
| 2002-09-18 | 1,269 | 1,300 | 1,236 | 1,295 | 286,000 | 1,295 |
| 2002-09-17 | 1,285 | 1,313 | 1,284 | 1,289 | 434,000 | 1,289 |
| 2002-09-13 | 1,272 | 1,284 | 1,235 | 1,265 | 2,751,000 | 1,265 |
| 2002-09-12 | 1,270 | 1,310 | 1,220 | 1,305 | 283,000 | 1,305 |
| 2002-09-11 | 1,282 | 1,298 | 1,270 | 1,276 | 223,000 | 1,276 |
| 2002-09-10 | 1,305 | 1,326 | 1,288 | 1,298 | 232,000 | 1,298 |
| 2002-09-09 | 1,283 | 1,318 | 1,283 | 1,305 | 266,000 | 1,305 |
| 2002-09-06 | 1,310 | 1,311 | 1,265 | 1,275 | 461,000 | 1,275 |
| 2002-09-05 | 1,312 | 1,339 | 1,280 | 1,318 | 462,000 | 1,318 |
| 2002-09-04 | 1,312 | 1,331 | 1,299 | 1,312 | 519,000 | 1,312 |
| 2002-09-03 | 1,356 | 1,361 | 1,331 | 1,332 | 455,000 | 1,332 |
| 2002-09-02 | 1,387 | 1,387 | 1,352 | 1,363 | 253,000 | 1,363 |
| 2002-08-30 | 1,362 | 1,383 | 1,341 | 1,370 | 407,000 | 1,370 |
| 2002-08-29 | 1,370 | 1,371 | 1,340 | 1,354 | 411,000 | 1,354 |
| 2002-08-28 | 1,385 | 1,390 | 1,363 | 1,370 | 301,000 | 1,370 |
| 2002-08-27 | 1,375 | 1,399 | 1,373 | 1,379 | 281,000 | 1,379 |
| 2002-08-26 | 1,345 | 1,401 | 1,337 | 1,385 | 457,000 | 1,385 |
| 2002-08-23 | 1,365 | 1,380 | 1,350 | 1,356 | 384,000 | 1,356 |
| 2002-08-22 | 1,343 | 1,358 | 1,311 | 1,345 | 609,000 | 1,345 |
| 2002-08-21 | 1,350 | 1,375 | 1,332 | 1,348 | 293,000 | 1,348 |
| 2002-08-20 | 1,385 | 1,394 | 1,333 | 1,348 | 337,000 | 1,348 |
| 2002-08-19 | 1,392 | 1,392 | 1,330 | 1,365 | 469,000 | 1,365 |
| 2002-08-16 | 1,414 | 1,416 | 1,380 | 1,392 | 172,000 | 1,392 |
| 2002-08-15 | 1,405 | 1,434 | 1,391 | 1,399 | 305,000 | 1,399 |
| 2002-08-14 | 1,390 | 1,394 | 1,360 | 1,385 | 160,000 | 1,385 |
| 2002-08-13 | 1,356 | 1,412 | 1,356 | 1,379 | 362,000 | 1,379 |
| 2002-08-12 | 1,388 | 1,390 | 1,357 | 1,370 | 302,000 | 1,370 |
| 2002-08-09 | 1,382 | 1,424 | 1,382 | 1,411 | 714,000 | 1,411 |
| 2002-08-08 | 1,382 | 1,414 | 1,370 | 1,380 | 300,000 | 1,380 |
| 2002-08-07 | 1,396 | 1,396 | 1,370 | 1,390 | 505,000 | 1,390 |
| 2002-08-06 | 1,355 | 1,375 | 1,348 | 1,356 | 365,000 | 1,356 |
| 2002-08-05 | 1,355 | 1,373 | 1,340 | 1,354 | 353,000 | 1,354 |
| 2002-08-02 | 1,369 | 1,369 | 1,341 | 1,343 | 417,000 | 1,343 |
| 2002-08-01 | 1,391 | 1,394 | 1,360 | 1,370 | 638,000 | 1,370 |
| 2002-07-31 | 1,399 | 1,399 | 1,366 | 1,375 | 753,000 | 1,375 |
| 2002-07-30 | 1,423 | 1,425 | 1,360 | 1,389 | 1,508,000 | 1,389 |
| 2002-07-29 | 1,460 | 1,460 | 1,413 | 1,413 | 751,000 | 1,413 |
| 2002-07-26 | 1,503 | 1,506 | 1,434 | 1,452 | 556,000 | 1,452 |
| 2002-07-25 | 1,521 | 1,535 | 1,503 | 1,510 | 342,000 | 1,510 |
| 2002-07-24 | 1,525 | 1,560 | 1,500 | 1,506 | 400,000 | 1,506 |
| 2002-07-23 | 1,526 | 1,619 | 1,500 | 1,547 | 253,000 | 1,547 |
| 2002-07-22 | 1,559 | 1,569 | 1,525 | 1,546 | 284,000 | 1,546 |
| 2002-07-19 | 1,558 | 1,571 | 1,539 | 1,545 | 451,000 | 1,545 |
| 2002-07-18 | 1,589 | 1,605 | 1,579 | 1,588 | 287,000 | 1,588 |
| 2002-07-17 | 1,599 | 1,624 | 1,570 | 1,602 | 273,000 | 1,602 |
| 2002-07-16 | 1,588 | 1,650 | 1,575 | 1,584 | 336,000 | 1,584 |
| 2002-07-15 | 1,622 | 1,651 | 1,581 | 1,602 | 226,000 | 1,602 |
| 2002-07-12 | 1,655 | 1,670 | 1,618 | 1,652 | 681,000 | 1,652 |
| 2002-07-11 | 1,653 | 1,664 | 1,611 | 1,618 | 287,000 | 1,618 |
| 2002-07-10 | 1,678 | 1,700 | 1,651 | 1,674 | 304,000 | 1,674 |
| 2002-07-09 | 1,669 | 1,690 | 1,655 | 1,690 | 395,000 | 1,690 |
| 2002-07-08 | 1,680 | 1,700 | 1,631 | 1,652 | 361,000 | 1,652 |
| 2002-07-05 | 1,640 | 1,690 | 1,636 | 1,690 | 452,000 | 1,690 |
| 2002-07-04 | 1,659 | 1,659 | 1,594 | 1,611 | 253,000 | 1,611 |
| 2002-07-03 | 1,589 | 1,669 | 1,588 | 1,659 | 508,000 | 1,659 |
| 2002-07-02 | 1,555 | 1,602 | 1,551 | 1,592 | 302,000 | 1,592 |
| 2002-07-01 | 1,574 | 1,599 | 1,555 | 1,572 | 239,000 | 1,572 |
| 2002-06-28 | 1,547 | 1,580 | 1,540 | 1,576 | 309,000 | 1,576 |
| 2002-06-27 | 1,566 | 1,575 | 1,532 | 1,547 | 390,000 | 1,547 |
| 2002-06-26 | 1,522 | 1,560 | 1,520 | 1,547 | 503,000 | 1,547 |
| 2002-06-25 | 1,564 | 1,583 | 1,548 | 1,565 | 482,000 | 1,565 |
| 2002-06-24 | 1,560 | 1,610 | 1,560 | 1,594 | 581,000 | 1,594 |
| 2002-06-21 | 1,579 | 1,579 | 1,532 | 1,544 | 359,000 | 1,544 |
| 2002-06-20 | 1,560 | 1,620 | 1,520 | 1,585 | 485,000 | 1,585 |
| 2002-06-19 | 1,600 | 1,607 | 1,521 | 1,547 | 462,000 | 1,547 |
| 2002-06-18 | 1,610 | 1,614 | 1,586 | 1,604 | 396,000 | 1,604 |
| 2002-06-17 | 1,617 | 1,639 | 1,580 | 1,580 | 574,000 | 1,580 |
| 2002-06-14 | 1,706 | 1,706 | 1,620 | 1,633 | 2,177,000 | 1,633 |
| 2002-06-13 | 1,719 | 1,722 | 1,672 | 1,677 | 359,000 | 1,677 |
| 2002-06-12 | 1,698 | 1,705 | 1,684 | 1,694 | 296,000 | 1,694 |
| 2002-06-11 | 1,692 | 1,737 | 1,692 | 1,728 | 201,000 | 1,728 |
| 2002-06-10 | 1,724 | 1,725 | 1,686 | 1,688 | 164,000 | 1,688 |
| 2002-06-07 | 1,680 | 1,714 | 1,675 | 1,689 | 378,000 | 1,689 |
| 2002-06-06 | 1,735 | 1,746 | 1,682 | 1,695 | 351,000 | 1,695 |
| 2002-06-05 | 1,760 | 1,775 | 1,737 | 1,741 | 279,000 | 1,741 |
| 2002-06-04 | 1,814 | 1,822 | 1,756 | 1,756 | 301,000 | 1,756 |
| 2002-06-03 | 1,821 | 1,830 | 1,807 | 1,824 | 340,000 | 1,824 |
| 2002-05-31 | 1,790 | 1,838 | 1,765 | 1,791 | 546,000 | 1,791 |
| 2002-05-30 | 1,781 | 1,805 | 1,761 | 1,781 | 274,000 | 1,781 |
| 2002-05-29 | 1,774 | 1,812 | 1,774 | 1,808 | 212,000 | 1,808 |
| 2002-05-28 | 1,800 | 1,824 | 1,755 | 1,802 | 260,000 | 1,802 |
| 2002-05-27 | 1,798 | 1,833 | 1,769 | 1,788 | 319,000 | 1,788 |
| 2002-05-24 | 1,820 | 1,828 | 1,772 | 1,800 | 319,000 | 1,800 |
| 2002-05-23 | 1,840 | 1,847 | 1,796 | 1,821 | 268,000 | 1,821 |
| 2002-05-22 | 1,794 | 1,846 | 1,791 | 1,835 | 485,000 | 1,835 |
| 2002-05-21 | 1,781 | 1,797 | 1,778 | 1,795 | 285,000 | 1,795 |
| 2002-05-20 | 1,792 | 1,800 | 1,777 | 1,781 | 284,000 | 1,781 |
| 2002-05-17 | 1,800 | 1,810 | 1,771 | 1,792 | 388,000 | 1,792 |
| 2002-05-16 | 1,770 | 1,793 | 1,744 | 1,792 | 282,000 | 1,792 |
| 2002-05-15 | 1,782 | 1,800 | 1,774 | 1,782 | 507,000 | 1,782 |
| 2002-05-14 | 1,763 | 1,763 | 1,730 | 1,742 | 232,000 | 1,742 |
| 2002-05-13 | 1,769 | 1,769 | 1,707 | 1,733 | 146,000 | 1,733 |
| 2002-05-10 | 1,779 | 1,782 | 1,764 | 1,774 | 403,000 | 1,774 |
| 2002-05-09 | 1,770 | 1,782 | 1,759 | 1,776 | 330,000 | 1,776 |
| 2002-05-08 | 1,690 | 1,780 | 1,690 | 1,760 | 580,000 | 1,760 |
| 2002-05-07 | 1,720 | 1,725 | 1,675 | 1,688 | 288,000 | 1,688 |
| 2002-05-02 | 1,737 | 1,737 | 1,721 | 1,728 | 96,000 | 1,728 |
| 2002-05-01 | 1,725 | 1,739 | 1,694 | 1,728 | 187,000 | 1,728 |
| 2002-04-30 | 1,711 | 1,730 | 1,691 | 1,701 | 228,000 | 1,701 |
| 2002-04-26 | 1,730 | 1,730 | 1,673 | 1,681 | 234,000 | 1,681 |
| 2002-04-25 | 1,713 | 1,738 | 1,693 | 1,709 | 179,000 | 1,709 |
| 2002-04-24 | 1,720 | 1,742 | 1,687 | 1,697 | 184,000 | 1,697 |
| 2002-04-23 | 1,697 | 1,750 | 1,690 | 1,725 | 319,000 | 1,725 |
| 2002-04-22 | 1,662 | 1,730 | 1,659 | 1,726 | 314,000 | 1,726 |
| 2002-04-19 | 1,687 | 1,693 | 1,666 | 1,685 | 201,000 | 1,685 |
| 2002-04-18 | 1,662 | 1,699 | 1,662 | 1,693 | 247,000 | 1,693 |
| 2002-04-17 | 1,625 | 1,684 | 1,622 | 1,682 | 426,000 | 1,682 |
| 2002-04-16 | 1,600 | 1,625 | 1,573 | 1,623 | 477,000 | 1,623 |
| 2002-04-15 | 1,609 | 1,630 | 1,580 | 1,617 | 351,000 | 1,617 |
| 2002-04-12 | 1,632 | 1,639 | 1,565 | 1,600 | 969,000 | 1,600 |
| 2002-04-11 | 1,672 | 1,688 | 1,602 | 1,662 | 358,000 | 1,662 |
| 2002-04-10 | 1,658 | 1,690 | 1,640 | 1,684 | 431,000 | 1,684 |
| 2002-04-09 | 1,641 | 1,666 | 1,640 | 1,640 | 217,000 | 1,640 |
| 2002-04-08 | 1,669 | 1,669 | 1,635 | 1,640 | 163,000 | 1,640 |
| 2002-04-05 | 1,636 | 1,668 | 1,631 | 1,666 | 320,000 | 1,666 |
| 2002-04-04 | 1,615 | 1,666 | 1,615 | 1,644 | 523,000 | 1,644 |
| 2002-04-03 | 1,554 | 1,620 | 1,546 | 1,607 | 367,000 | 1,607 |
| 2002-04-02 | 1,599 | 1,599 | 1,555 | 1,556 | 217,000 | 1,556 |
| 2002-04-01 | 1,581 | 1,589 | 1,561 | 1,573 | 259,000 | 1,573 |
| 2002-03-29 | 1,580 | 1,599 | 1,551 | 1,551 | 555,000 | 1,551 |
| 2002-03-28 | 1,619 | 1,627 | 1,587 | 1,603 | 338,000 | 1,603 |
| 2002-03-27 | 1,615 | 1,650 | 1,603 | 1,617 | 358,000 | 1,617 |
| 2002-03-26 | 1,614 | 1,690 | 1,613 | 1,645 | 423,000 | 1,645 |
| 2002-03-25 | 1,583 | 1,633 | 1,583 | 1,603 | 264,000 | 1,603 |
| 2002-03-22 | 1,629 | 1,644 | 1,597 | 1,606 | 494,000 | 1,606 |
| 2002-03-20 | 1,681 | 1,686 | 1,610 | 1,623 | 506,000 | 1,623 |
| 2002-03-19 | 1,715 | 1,738 | 1,685 | 1,701 | 418,000 | 1,701 |
| 2002-03-18 | 1,745 | 1,745 | 1,661 | 1,670 | 662,000 | 1,670 |
| 2002-03-15 | 1,755 | 1,771 | 1,705 | 1,708 | 383,000 | 1,708 |
| 2002-03-14 | 1,780 | 1,780 | 1,750 | 1,772 | 430,000 | 1,772 |
| 2002-03-13 | 1,781 | 1,828 | 1,750 | 1,750 | 509,000 | 1,750 |
| 2002-03-12 | 1,823 | 1,850 | 1,773 | 1,779 | 517,000 | 1,779 |
| 2002-03-11 | 1,812 | 1,870 | 1,790 | 1,853 | 452,000 | 1,853 |
| 2002-03-08 | 1,798 | 1,886 | 1,768 | 1,842 | 2,303,000 | 1,842 |
| 2002-03-07 | 1,735 | 1,799 | 1,735 | 1,768 | 882,000 | 1,768 |
| 2002-03-06 | 1,809 | 1,872 | 1,737 | 1,765 | 668,000 | 1,765 |
| 2002-03-05 | 1,829 | 1,832 | 1,765 | 1,795 | 613,000 | 1,795 |
| 2002-03-04 | 1,739 | 1,911 | 1,732 | 1,863 | 601,000 | 1,863 |
| 2002-03-01 | 1,693 | 1,740 | 1,670 | 1,739 | 342,000 | 1,739 |
| 2002-02-28 | 1,695 | 1,748 | 1,665 | 1,722 | 532,000 | 1,722 |
| 2002-02-27 | 1,670 | 1,699 | 1,640 | 1,680 | 473,000 | 1,680 |
| 2002-02-26 | 1,680 | 1,682 | 1,605 | 1,615 | 481,000 | 1,615 |
| 2002-02-25 | 1,691 | 1,710 | 1,652 | 1,652 | 378,000 | 1,652 |
| 2002-02-22 | 1,660 | 1,698 | 1,648 | 1,691 | 483,000 | 1,691 |
| 2002-02-21 | 1,586 | 1,694 | 1,583 | 1,677 | 447,000 | 1,677 |
| 2002-02-20 | 1,580 | 1,605 | 1,580 | 1,591 | 272,000 | 1,591 |
| 2002-02-19 | 1,605 | 1,616 | 1,580 | 1,580 | 370,000 | 1,580 |
| 2002-02-18 | 1,622 | 1,645 | 1,620 | 1,629 | 326,000 | 1,629 |
| 2002-02-15 | 1,620 | 1,659 | 1,620 | 1,635 | 654,000 | 1,635 |
| 2002-02-14 | 1,620 | 1,650 | 1,620 | 1,623 | 400,000 | 1,623 |
| 2002-02-13 | 1,580 | 1,626 | 1,580 | 1,600 | 459,000 | 1,600 |
| 2002-02-12 | 1,611 | 1,620 | 1,585 | 1,605 | 452,000 | 1,605 |
| 2002-02-08 | 1,530 | 1,595 | 1,530 | 1,580 | 1,289,000 | 1,580 |
| 2002-02-07 | 1,526 | 1,545 | 1,505 | 1,505 | 490,000 | 1,505 |
| 2002-02-06 | 1,555 | 1,555 | 1,481 | 1,481 | 304,000 | 1,481 |
| 2002-02-05 | 1,528 | 1,583 | 1,510 | 1,525 | 390,000 | 1,525 |
| 2002-02-04 | 1,535 | 1,535 | 1,502 | 1,503 | 278,000 | 1,503 |
| 2002-02-01 | 1,515 | 1,545 | 1,463 | 1,513 | 318,000 | 1,513 |
| 2002-01-31 | 1,527 | 1,530 | 1,504 | 1,513 | 335,000 | 1,513 |
| 2002-01-30 | 1,558 | 1,569 | 1,545 | 1,557 | 246,000 | 1,557 |
| 2002-01-29 | 1,580 | 1,595 | 1,564 | 1,579 | 360,000 | 1,579 |
| 2002-01-28 | 1,595 | 1,595 | 1,554 | 1,562 | 531,000 | 1,562 |
| 2002-01-25 | 1,592 | 1,600 | 1,561 | 1,565 | 534,000 | 1,565 |
| 2002-01-24 | 1,609 | 1,630 | 1,600 | 1,602 | 410,000 | 1,602 |
| 2002-01-23 | 1,615 | 1,645 | 1,611 | 1,612 | 299,000 | 1,612 |
| 2002-01-22 | 1,603 | 1,625 | 1,600 | 1,600 | 273,000 | 1,600 |
| 2002-01-21 | 1,614 | 1,637 | 1,585 | 1,606 | 528,000 | 1,606 |
| 2002-01-18 | 1,616 | 1,631 | 1,612 | 1,617 | 231,000 | 1,617 |
| 2002-01-17 | 1,620 | 1,641 | 1,606 | 1,619 | 180,000 | 1,619 |
| 2002-01-16 | 1,610 | 1,641 | 1,600 | 1,611 | 247,000 | 1,611 |
| 2002-01-15 | 1,635 | 1,641 | 1,618 | 1,618 | 357,000 | 1,618 |
| 2002-01-11 | 1,668 | 1,668 | 1,649 | 1,653 | 479,000 | 1,653 |
| 2002-01-10 | 1,660 | 1,670 | 1,651 | 1,661 | 246,000 | 1,661 |
| 2002-01-09 | 1,669 | 1,682 | 1,660 | 1,664 | 297,000 | 1,664 |
| 2002-01-08 | 1,656 | 1,680 | 1,655 | 1,655 | 186,000 | 1,655 |
| 2002-01-07 | 1,652 | 1,684 | 1,643 | 1,678 | 278,000 | 1,678 |
| 2002-01-04 | 1,674 | 1,678 | 1,640 | 1,678 | 149,000 | 1,678 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
