6902 (株)デンソー 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 | 1,920 | 1,947 | 1,917 | 1,947 | 460,600 | 486.75 |
| 2002-12-27 | 1,960 | 1,960 | 1,918 | 1,950 | 897,100 | 487.50 |
| 2002-12-26 | 1,939 | 1,991 | 1,931 | 1,959 | 1,070,900 | 489.75 |
| 2002-12-25 | 1,905 | 1,945 | 1,905 | 1,920 | 983,300 | 480 |
| 2002-12-24 | 1,950 | 1,950 | 1,903 | 1,920 | 1,392,400 | 480 |
| 2002-12-20 | 1,924 | 1,925 | 1,903 | 1,921 | 1,148,400 | 480.25 |
| 2002-12-19 | 1,887 | 1,925 | 1,887 | 1,925 | 1,440,900 | 481.25 |
| 2002-12-18 | 1,950 | 1,953 | 1,905 | 1,917 | 1,074,100 | 479.25 |
| 2002-12-17 | 1,961 | 1,969 | 1,945 | 1,945 | 1,272,400 | 486.25 |
| 2002-12-16 | 1,970 | 1,990 | 1,960 | 1,973 | 995,900 | 493.25 |
| 2002-12-13 | 1,971 | 2,005 | 1,971 | 1,983 | 4,795,500 | 495.75 |
| 2002-12-12 | 1,981 | 1,991 | 1,970 | 1,970 | 1,258,800 | 492.50 |
| 2002-12-11 | 1,999 | 2,010 | 1,968 | 1,981 | 2,172,100 | 495.25 |
| 2002-12-10 | 1,979 | 1,995 | 1,973 | 1,986 | 1,453,600 | 496.50 |
| 2002-12-09 | 1,961 | 1,998 | 1,952 | 1,970 | 1,893,100 | 492.50 |
| 2002-12-06 | 1,969 | 1,975 | 1,949 | 1,960 | 1,413,900 | 490 |
| 2002-12-05 | 1,978 | 1,987 | 1,962 | 1,969 | 1,134,000 | 492.25 |
| 2002-12-04 | 1,981 | 1,992 | 1,973 | 1,978 | 881,200 | 494.50 |
| 2002-12-03 | 1,996 | 2,005 | 1,973 | 1,981 | 1,019,800 | 495.25 |
| 2002-12-02 | 1,982 | 1,995 | 1,974 | 1,995 | 1,506,500 | 498.75 |
| 2002-11-29 | 1,970 | 1,991 | 1,968 | 1,974 | 1,581,600 | 493.50 |
| 2002-11-28 | 1,971 | 1,988 | 1,963 | 1,965 | 1,442,800 | 491.25 |
| 2002-11-27 | 1,957 | 1,983 | 1,955 | 1,970 | 1,119,600 | 492.50 |
| 2002-11-26 | 1,970 | 1,987 | 1,948 | 1,959 | 1,705,100 | 489.75 |
| 2002-11-25 | 1,935 | 1,960 | 1,920 | 1,958 | 1,286,100 | 489.50 |
| 2002-11-22 | 1,933 | 1,940 | 1,896 | 1,914 | 1,307,200 | 478.50 |
| 2002-11-21 | 1,952 | 1,962 | 1,911 | 1,920 | 1,547,700 | 480 |
| 2002-11-20 | 1,930 | 1,979 | 1,925 | 1,951 | 1,827,300 | 487.75 |
| 2002-11-19 | 1,888 | 1,924 | 1,888 | 1,915 | 1,786,600 | 478.75 |
| 2002-11-18 | 1,890 | 1,894 | 1,861 | 1,888 | 740,900 | 472 |
| 2002-11-15 | 1,894 | 1,894 | 1,870 | 1,887 | 963,300 | 471.75 |
| 2002-11-14 | 1,870 | 1,890 | 1,861 | 1,864 | 672,300 | 466 |
| 2002-11-13 | 1,905 | 1,905 | 1,858 | 1,870 | 899,600 | 467.50 |
| 2002-11-12 | 1,840 | 1,899 | 1,840 | 1,875 | 891,800 | 468.75 |
| 2002-11-11 | 1,886 | 1,933 | 1,839 | 1,869 | 1,020,200 | 467.25 |
| 2002-11-08 | 1,933 | 1,965 | 1,910 | 1,932 | 1,181,000 | 483 |
| 2002-11-07 | 1,964 | 1,980 | 1,948 | 1,960 | 663,900 | 490 |
| 2002-11-06 | 1,980 | 1,995 | 1,971 | 1,982 | 1,095,100 | 495.50 |
| 2002-11-05 | 1,975 | 1,990 | 1,965 | 1,970 | 1,314,100 | 492.50 |
| 2002-11-01 | 1,964 | 1,967 | 1,925 | 1,949 | 1,285,400 | 487.25 |
| 2002-10-31 | 1,983 | 1,984 | 1,941 | 1,953 | 1,616,800 | 488.25 |
| 2002-10-30 | 1,915 | 1,964 | 1,915 | 1,953 | 1,434,100 | 488.25 |
| 2002-10-29 | 1,990 | 1,990 | 1,960 | 1,967 | 1,102,400 | 491.75 |
| 2002-10-28 | 1,963 | 1,990 | 1,955 | 1,990 | 969,000 | 497.50 |
| 2002-10-25 | 1,943 | 1,977 | 1,943 | 1,973 | 742,200 | 493.25 |
| 2002-10-24 | 1,982 | 1,982 | 1,947 | 1,973 | 989,600 | 493.25 |
| 2002-10-23 | 1,949 | 1,960 | 1,900 | 1,952 | 1,069,200 | 488 |
| 2002-10-22 | 1,994 | 1,994 | 1,945 | 1,955 | 1,041,700 | 488.75 |
| 2002-10-21 | 1,980 | 1,998 | 1,968 | 1,976 | 1,901,600 | 494 |
| 2002-10-18 | 1,975 | 1,978 | 1,966 | 1,971 | 1,326,900 | 492.75 |
| 2002-10-17 | 1,925 | 1,964 | 1,925 | 1,934 | 1,005,900 | 483.50 |
| 2002-10-16 | 1,918 | 1,925 | 1,910 | 1,915 | 2,378,800 | 478.75 |
| 2002-10-15 | 1,893 | 1,893 | 1,862 | 1,888 | 1,096,600 | 472 |
| 2002-10-11 | 1,820 | 1,862 | 1,816 | 1,850 | 1,549,000 | 462.50 |
| 2002-10-10 | 1,851 | 1,865 | 1,815 | 1,840 | 1,433,300 | 460 |
| 2002-10-09 | 1,890 | 1,904 | 1,872 | 1,887 | 957,600 | 471.75 |
| 2002-10-08 | 1,900 | 1,910 | 1,880 | 1,892 | 979,700 | 473 |
| 2002-10-07 | 1,901 | 1,910 | 1,877 | 1,882 | 1,386,300 | 470.50 |
| 2002-10-04 | 1,900 | 1,929 | 1,882 | 1,929 | 1,203,600 | 482.25 |
| 2002-10-03 | 1,932 | 1,960 | 1,900 | 1,900 | 1,836,300 | 475 |
| 2002-10-02 | 1,948 | 1,950 | 1,902 | 1,902 | 1,141,700 | 475.50 |
| 2002-10-01 | 1,967 | 1,968 | 1,910 | 1,918 | 1,339,500 | 479.50 |
| 2002-09-30 | 2,020 | 2,020 | 1,975 | 1,981 | 971,400 | 495.25 |
| 2002-09-27 | 2,030 | 2,070 | 2,020 | 2,035 | 1,080,500 | 508.75 |
| 2002-09-26 | 1,981 | 2,015 | 1,981 | 1,996 | 1,154,300 | 499 |
| 2002-09-25 | 2,000 | 2,020 | 1,961 | 1,963 | 1,198,300 | 490.75 |
| 2002-09-24 | 2,010 | 2,010 | 1,976 | 2,010 | 2,006,800 | 502.50 |
| 2002-09-20 | 2,020 | 2,055 | 2,015 | 2,030 | 1,505,300 | 507.50 |
| 2002-09-19 | 2,100 | 2,145 | 2,085 | 2,090 | 3,273,700 | 522.50 |
| 2002-09-18 | 2,020 | 2,025 | 1,972 | 2,015 | 2,153,100 | 503.75 |
| 2002-09-17 | 1,960 | 2,035 | 1,955 | 2,020 | 2,629,000 | 505 |
| 2002-09-13 | 1,974 | 1,987 | 1,938 | 1,945 | 4,981,600 | 486.25 |
| 2002-09-12 | 1,938 | 1,975 | 1,921 | 1,969 | 1,365,500 | 492.25 |
| 2002-09-11 | 1,910 | 1,943 | 1,905 | 1,938 | 1,683,900 | 484.50 |
| 2002-09-10 | 1,892 | 1,927 | 1,877 | 1,887 | 1,480,500 | 471.75 |
| 2002-09-09 | 1,870 | 1,918 | 1,870 | 1,887 | 1,139,900 | 471.75 |
| 2002-09-06 | 1,830 | 1,868 | 1,809 | 1,840 | 1,119,800 | 460 |
| 2002-09-05 | 1,815 | 1,855 | 1,801 | 1,830 | 1,036,300 | 457.50 |
| 2002-09-04 | 1,800 | 1,820 | 1,798 | 1,812 | 1,513,900 | 453 |
| 2002-09-03 | 1,878 | 1,888 | 1,825 | 1,829 | 1,514,300 | 457.25 |
| 2002-09-02 | 1,882 | 1,896 | 1,852 | 1,877 | 1,080,500 | 469.25 |
| 2002-08-30 | 1,879 | 1,885 | 1,844 | 1,885 | 967,400 | 471.25 |
| 2002-08-29 | 1,850 | 1,855 | 1,818 | 1,840 | 1,076,000 | 460 |
| 2002-08-28 | 1,890 | 1,905 | 1,840 | 1,842 | 838,200 | 460.50 |
| 2002-08-27 | 1,885 | 1,900 | 1,875 | 1,880 | 1,252,900 | 470 |
| 2002-08-26 | 1,840 | 1,899 | 1,830 | 1,858 | 1,312,600 | 464.50 |
| 2002-08-23 | 1,834 | 1,844 | 1,815 | 1,815 | 781,900 | 453.75 |
| 2002-08-22 | 1,817 | 1,833 | 1,790 | 1,810 | 990,500 | 452.50 |
| 2002-08-21 | 1,790 | 1,817 | 1,782 | 1,799 | 846,200 | 449.75 |
| 2002-08-20 | 1,819 | 1,824 | 1,793 | 1,800 | 1,113,800 | 450 |
| 2002-08-19 | 1,821 | 1,831 | 1,763 | 1,794 | 1,115,800 | 448.50 |
| 2002-08-16 | 1,869 | 1,875 | 1,810 | 1,828 | 561,200 | 457 |
| 2002-08-15 | 1,829 | 1,871 | 1,829 | 1,853 | 865,800 | 463.25 |
| 2002-08-14 | 1,828 | 1,834 | 1,810 | 1,827 | 876,300 | 456.75 |
| 2002-08-13 | 1,825 | 1,850 | 1,810 | 1,829 | 817,000 | 457.25 |
| 2002-08-12 | 1,859 | 1,859 | 1,805 | 1,815 | 685,700 | 453.75 |
| 2002-08-09 | 1,801 | 1,871 | 1,801 | 1,863 | 1,340,200 | 465.75 |
| 2002-08-08 | 1,791 | 1,829 | 1,791 | 1,800 | 768,400 | 450 |
| 2002-08-07 | 1,809 | 1,815 | 1,781 | 1,783 | 1,142,500 | 445.75 |
| 2002-08-06 | 1,774 | 1,787 | 1,739 | 1,787 | 1,192,300 | 446.75 |
| 2002-08-05 | 1,800 | 1,811 | 1,785 | 1,800 | 682,700 | 450 |
| 2002-08-02 | 1,821 | 1,830 | 1,792 | 1,818 | 1,037,300 | 454.50 |
| 2002-08-01 | 1,865 | 1,865 | 1,823 | 1,832 | 782,000 | 458 |
| 2002-07-31 | 1,890 | 1,890 | 1,849 | 1,873 | 847,100 | 468.25 |
| 2002-07-30 | 1,862 | 1,897 | 1,855 | 1,895 | 1,126,300 | 473.75 |
| 2002-07-29 | 1,810 | 1,869 | 1,810 | 1,811 | 1,025,000 | 452.75 |
| 2002-07-26 | 1,870 | 1,879 | 1,801 | 1,802 | 1,432,300 | 450.50 |
| 2002-07-25 | 1,924 | 1,924 | 1,870 | 1,880 | 1,283,100 | 470 |
| 2002-07-24 | 1,900 | 1,930 | 1,865 | 1,924 | 1,828,400 | 481 |
| 2002-07-23 | 1,889 | 1,920 | 1,855 | 1,916 | 1,263,500 | 479 |
| 2002-07-22 | 1,870 | 1,912 | 1,854 | 1,896 | 1,124,000 | 474 |
| 2002-07-19 | 1,902 | 1,903 | 1,864 | 1,882 | 897,200 | 470.50 |
| 2002-07-18 | 1,914 | 1,951 | 1,895 | 1,932 | 1,093,200 | 483 |
| 2002-07-17 | 1,897 | 1,897 | 1,856 | 1,884 | 959,900 | 471 |
| 2002-07-16 | 1,898 | 1,914 | 1,865 | 1,873 | 1,501,700 | 468.25 |
| 2002-07-15 | 1,926 | 1,940 | 1,898 | 1,898 | 932,500 | 474.50 |
| 2002-07-12 | 2,000 | 2,000 | 1,941 | 1,951 | 1,603,600 | 487.75 |
| 2002-07-11 | 1,993 | 1,995 | 1,943 | 1,970 | 1,479,200 | 492.50 |
| 2002-07-10 | 1,970 | 1,990 | 1,963 | 1,970 | 1,298,500 | 492.50 |
| 2002-07-09 | 1,971 | 1,973 | 1,918 | 1,962 | 1,474,200 | 490.50 |
| 2002-07-08 | 1,994 | 1,994 | 1,940 | 1,941 | 1,380,000 | 485.25 |
| 2002-07-05 | 1,930 | 1,974 | 1,930 | 1,961 | 1,047,300 | 490.25 |
| 2002-07-04 | 1,972 | 1,973 | 1,950 | 1,951 | 1,998,400 | 487.75 |
| 2002-07-03 | 1,890 | 1,946 | 1,887 | 1,929 | 1,711,400 | 482.25 |
| 2002-07-02 | 1,870 | 1,890 | 1,844 | 1,887 | 1,092,800 | 471.75 |
| 2002-07-01 | 1,866 | 1,900 | 1,859 | 1,879 | 1,491,000 | 469.75 |
| 2002-06-28 | 1,825 | 1,873 | 1,800 | 1,873 | 1,255,800 | 468.25 |
| 2002-06-27 | 1,806 | 1,825 | 1,787 | 1,798 | 1,057,300 | 449.50 |
| 2002-06-26 | 1,800 | 1,830 | 1,792 | 1,805 | 1,014,200 | 451.25 |
| 2002-06-25 | 1,810 | 1,855 | 1,800 | 1,855 | 946,500 | 463.75 |
| 2002-06-24 | 1,796 | 1,816 | 1,780 | 1,814 | 1,031,800 | 453.50 |
| 2002-06-21 | 1,821 | 1,836 | 1,775 | 1,802 | 1,664,700 | 450.50 |
| 2002-06-20 | 1,890 | 1,893 | 1,818 | 1,851 | 1,748,300 | 462.75 |
| 2002-06-19 | 1,899 | 1,914 | 1,851 | 1,880 | 1,822,900 | 470 |
| 2002-06-18 | 1,924 | 1,928 | 1,886 | 1,916 | 1,591,400 | 479 |
| 2002-06-17 | 1,936 | 1,940 | 1,875 | 1,900 | 1,794,400 | 475 |
| 2002-06-14 | 1,990 | 1,990 | 1,950 | 1,950 | 3,484,600 | 487.50 |
| 2002-06-13 | 2,015 | 2,015 | 1,961 | 1,980 | 1,422,000 | 495 |
| 2002-06-12 | 2,000 | 2,005 | 1,975 | 1,984 | 1,051,100 | 496 |
| 2002-06-11 | 1,988 | 2,020 | 1,974 | 2,000 | 1,296,600 | 500 |
| 2002-06-10 | 1,970 | 1,999 | 1,960 | 1,975 | 1,011,900 | 493.75 |
| 2002-06-07 | 1,950 | 1,968 | 1,935 | 1,967 | 985,700 | 491.75 |
| 2002-06-06 | 1,963 | 1,969 | 1,952 | 1,960 | 1,575,800 | 490 |
| 2002-06-05 | 2,005 | 2,010 | 1,955 | 1,955 | 1,393,600 | 488.75 |
| 2002-06-04 | 2,010 | 2,025 | 1,973 | 1,982 | 1,387,800 | 495.50 |
| 2002-06-03 | 1,999 | 2,020 | 1,981 | 2,000 | 1,280,900 | 500 |
| 2002-05-31 | 2,005 | 2,050 | 1,950 | 1,951 | 3,605,400 | 487.75 |
| 2002-05-30 | 2,050 | 2,050 | 2,025 | 2,035 | 1,375,900 | 508.75 |
| 2002-05-29 | 2,050 | 2,075 | 2,045 | 2,055 | 1,384,600 | 513.75 |
| 2002-05-28 | 2,040 | 2,065 | 2,030 | 2,030 | 837,300 | 507.50 |
| 2002-05-27 | 2,050 | 2,075 | 2,035 | 2,035 | 1,203,300 | 508.75 |
| 2002-05-24 | 2,030 | 2,035 | 2,015 | 2,035 | 1,134,200 | 508.75 |
| 2002-05-23 | 2,045 | 2,050 | 2,005 | 2,015 | 1,587,300 | 503.75 |
| 2002-05-22 | 2,030 | 2,050 | 2,025 | 2,050 | 1,036,400 | 512.50 |
| 2002-05-21 | 2,065 | 2,070 | 2,030 | 2,050 | 1,241,900 | 512.50 |
| 2002-05-20 | 2,085 | 2,090 | 2,060 | 2,070 | 843,800 | 517.50 |
| 2002-05-17 | 2,085 | 2,095 | 2,055 | 2,065 | 954,800 | 516.25 |
| 2002-05-16 | 2,060 | 2,075 | 2,035 | 2,065 | 1,339,900 | 516.25 |
| 2002-05-15 | 2,100 | 2,120 | 2,065 | 2,075 | 1,065,900 | 518.75 |
| 2002-05-14 | 2,065 | 2,075 | 2,050 | 2,070 | 1,086,200 | 517.50 |
| 2002-05-13 | 2,065 | 2,065 | 2,035 | 2,050 | 1,250,400 | 512.50 |
| 2002-05-10 | 2,100 | 2,100 | 2,075 | 2,080 | 1,092,700 | 520 |
| 2002-05-09 | 2,125 | 2,130 | 2,095 | 2,100 | 1,030,800 | 525 |
| 2002-05-08 | 2,040 | 2,105 | 2,040 | 2,075 | 944,100 | 518.75 |
| 2002-05-07 | 2,035 | 2,050 | 2,020 | 2,030 | 879,200 | 507.50 |
| 2002-05-02 | 2,090 | 2,095 | 2,050 | 2,065 | 564,700 | 516.25 |
| 2002-05-01 | 2,090 | 2,095 | 2,055 | 2,065 | 984,500 | 516.25 |
| 2002-04-30 | 2,060 | 2,100 | 2,040 | 2,080 | 1,741,200 | 520 |
| 2002-04-26 | 2,100 | 2,115 | 2,020 | 2,020 | 3,108,900 | 505 |
| 2002-04-25 | 2,180 | 2,185 | 2,145 | 2,160 | 711,000 | 540 |
| 2002-04-24 | 2,190 | 2,195 | 2,150 | 2,165 | 1,052,100 | 541.25 |
| 2002-04-23 | 2,160 | 2,195 | 2,140 | 2,165 | 1,515,800 | 541.25 |
| 2002-04-22 | 2,160 | 2,170 | 2,140 | 2,150 | 1,231,000 | 537.50 |
| 2002-04-19 | 2,120 | 2,150 | 2,115 | 2,150 | 942,100 | 537.50 |
| 2002-04-18 | 2,145 | 2,165 | 2,120 | 2,150 | 1,701,600 | 537.50 |
| 2002-04-17 | 2,140 | 2,145 | 2,100 | 2,135 | 1,521,700 | 533.75 |
| 2002-04-16 | 2,110 | 2,140 | 2,095 | 2,130 | 1,947,100 | 532.50 |
| 2002-04-15 | 2,095 | 2,150 | 2,080 | 2,150 | 1,930,600 | 537.50 |
| 2002-04-12 | 2,045 | 2,110 | 2,030 | 2,095 | 1,375,400 | 523.75 |
| 2002-04-11 | 2,115 | 2,120 | 2,055 | 2,075 | 908,400 | 518.75 |
| 2002-04-10 | 2,060 | 2,125 | 2,040 | 2,095 | 1,336,500 | 523.75 |
| 2002-04-09 | 2,090 | 2,105 | 2,020 | 2,020 | 946,700 | 505 |
| 2002-04-08 | 2,100 | 2,120 | 2,075 | 2,090 | 1,154,200 | 522.50 |
| 2002-04-05 | 2,120 | 2,135 | 2,090 | 2,115 | 1,600,600 | 528.75 |
| 2002-04-04 | 2,060 | 2,135 | 2,050 | 2,080 | 2,016,200 | 520 |
| 2002-04-03 | 1,990 | 2,075 | 1,972 | 2,050 | 1,277,800 | 512.50 |
| 2002-04-02 | 2,010 | 2,015 | 1,975 | 2,010 | 735,500 | 502.50 |
| 2002-04-01 | 1,990 | 2,005 | 1,971 | 1,999 | 784,800 | 499.75 |
| 2002-03-29 | 2,000 | 2,010 | 1,953 | 1,953 | 725,500 | 488.25 |
| 2002-03-28 | 2,015 | 2,030 | 1,987 | 2,010 | 866,800 | 502.50 |
| 2002-03-27 | 1,980 | 2,060 | 1,970 | 2,005 | 1,111,600 | 501.25 |
| 2002-03-26 | 2,010 | 2,065 | 1,990 | 2,015 | 786,900 | 503.75 |
| 2002-03-25 | 2,040 | 2,045 | 1,975 | 2,010 | 1,313,400 | 502.50 |
| 2002-03-22 | 2,080 | 2,095 | 2,015 | 2,025 | 1,319,300 | 506.25 |
| 2002-03-20 | 2,130 | 2,135 | 2,065 | 2,085 | 1,528,800 | 521.25 |
| 2002-03-19 | 2,070 | 2,125 | 2,060 | 2,115 | 2,100,100 | 528.75 |
| 2002-03-18 | 2,100 | 2,110 | 2,050 | 2,055 | 1,025,000 | 513.75 |
| 2002-03-15 | 2,060 | 2,070 | 2,040 | 2,060 | 1,095,600 | 515 |
| 2002-03-14 | 2,050 | 2,065 | 2,025 | 2,060 | 1,150,000 | 515 |
| 2002-03-13 | 2,070 | 2,150 | 2,050 | 2,050 | 1,436,000 | 512.50 |
| 2002-03-12 | 2,085 | 2,120 | 2,065 | 2,085 | 1,693,500 | 521.25 |
| 2002-03-11 | 2,130 | 2,130 | 2,040 | 2,085 | 2,693,800 | 521.25 |
| 2002-03-08 | 2,120 | 2,180 | 2,080 | 2,135 | 4,762,300 | 533.75 |
| 2002-03-07 | 2,190 | 2,190 | 2,110 | 2,150 | 1,845,400 | 537.50 |
| 2002-03-06 | 2,110 | 2,190 | 2,110 | 2,130 | 1,616,400 | 532.50 |
| 2002-03-05 | 2,195 | 2,200 | 2,125 | 2,135 | 2,470,600 | 533.75 |
| 2002-03-04 | 2,120 | 2,245 | 2,115 | 2,205 | 3,701,000 | 551.25 |
| 2002-03-01 | 2,085 | 2,115 | 2,045 | 2,105 | 2,394,200 | 526.25 |
| 2002-02-28 | 2,060 | 2,095 | 2,040 | 2,040 | 2,334,500 | 510 |
| 2002-02-27 | 1,999 | 2,090 | 1,994 | 2,050 | 4,097,300 | 512.50 |
| 2002-02-26 | 1,996 | 2,005 | 1,965 | 1,972 | 1,487,700 | 493 |
| 2002-02-25 | 1,998 | 2,030 | 1,985 | 1,992 | 2,118,700 | 498 |
| 2002-02-22 | 1,980 | 1,994 | 1,958 | 1,984 | 1,125,900 | 496 |
| 2002-02-21 | 1,927 | 1,990 | 1,908 | 1,982 | 1,914,000 | 495.50 |
| 2002-02-20 | 1,892 | 1,906 | 1,867 | 1,889 | 1,717,400 | 472.25 |
| 2002-02-19 | 1,978 | 1,985 | 1,892 | 1,892 | 1,904,400 | 473 |
| 2002-02-18 | 1,961 | 1,989 | 1,960 | 1,978 | 1,072,900 | 494.50 |
| 2002-02-15 | 1,959 | 1,967 | 1,940 | 1,956 | 1,129,000 | 489 |
| 2002-02-14 | 1,950 | 1,994 | 1,945 | 1,945 | 2,486,200 | 486.25 |
| 2002-02-13 | 1,922 | 1,948 | 1,920 | 1,945 | 1,609,400 | 486.25 |
| 2002-02-12 | 1,921 | 1,939 | 1,915 | 1,922 | 1,411,400 | 480.50 |
| 2002-02-08 | 1,900 | 1,918 | 1,882 | 1,907 | 2,634,300 | 476.75 |
| 2002-02-07 | 1,861 | 1,893 | 1,854 | 1,887 | 985,600 | 471.75 |
| 2002-02-06 | 1,880 | 1,895 | 1,861 | 1,861 | 1,443,400 | 465.25 |
| 2002-02-05 | 1,875 | 1,885 | 1,821 | 1,829 | 1,885,900 | 457.25 |
| 2002-02-04 | 1,900 | 1,914 | 1,895 | 1,903 | 1,624,100 | 475.75 |
| 2002-02-01 | 1,899 | 1,900 | 1,864 | 1,864 | 1,846,700 | 466 |
| 2002-01-31 | 1,850 | 1,914 | 1,850 | 1,900 | 2,509,100 | 475 |
| 2002-01-30 | 1,800 | 1,849 | 1,791 | 1,840 | 1,916,000 | 460 |
| 2002-01-29 | 1,838 | 1,840 | 1,800 | 1,808 | 2,012,900 | 452 |
| 2002-01-28 | 1,840 | 1,871 | 1,835 | 1,838 | 3,494,700 | 459.50 |
| 2002-01-25 | 1,810 | 1,825 | 1,774 | 1,810 | 3,904,100 | 452.50 |
| 2002-01-24 | 1,736 | 1,792 | 1,736 | 1,750 | 1,843,100 | 437.50 |
| 2002-01-23 | 1,736 | 1,769 | 1,729 | 1,729 | 1,701,100 | 432.25 |
| 2002-01-22 | 1,755 | 1,782 | 1,706 | 1,706 | 2,936,500 | 426.50 |
| 2002-01-21 | 1,730 | 1,750 | 1,719 | 1,725 | 2,836,900 | 431.25 |
| 2002-01-18 | 1,678 | 1,690 | 1,656 | 1,689 | 1,004,700 | 422.25 |
| 2002-01-17 | 1,670 | 1,678 | 1,645 | 1,648 | 998,600 | 412 |
| 2002-01-16 | 1,666 | 1,700 | 1,653 | 1,684 | 977,300 | 421 |
| 2002-01-15 | 1,719 | 1,719 | 1,661 | 1,696 | 1,077,800 | 424 |
| 2002-01-11 | 1,739 | 1,745 | 1,685 | 1,699 | 2,065,700 | 424.75 |
| 2002-01-10 | 1,749 | 1,750 | 1,698 | 1,738 | 1,296,400 | 434.50 |
| 2002-01-09 | 1,733 | 1,749 | 1,719 | 1,749 | 1,333,200 | 437.25 |
| 2002-01-08 | 1,780 | 1,780 | 1,709 | 1,732 | 1,591,900 | 433 |
| 2002-01-07 | 1,823 | 1,823 | 1,783 | 1,792 | 1,199,500 | 448 |
| 2002-01-04 | 1,766 | 1,805 | 1,756 | 1,798 | 933,700 | 449.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
