7203 トヨタ自動車(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 | 3,170 | 3,190 | 3,150 | 3,190 | 2,448,300 | 638 |
| 2002-12-27 | 3,150 | 3,180 | 3,130 | 3,170 | 3,292,000 | 634 |
| 2002-12-26 | 3,120 | 3,160 | 3,120 | 3,150 | 2,520,600 | 630 |
| 2002-12-25 | 3,100 | 3,120 | 3,090 | 3,100 | 3,891,600 | 620 |
| 2002-12-24 | 3,100 | 3,140 | 3,090 | 3,140 | 6,594,300 | 628 |
| 2002-12-20 | 3,090 | 3,100 | 3,070 | 3,070 | 4,965,100 | 614 |
| 2002-12-19 | 3,070 | 3,090 | 3,040 | 3,090 | 5,209,900 | 618 |
| 2002-12-18 | 3,150 | 3,150 | 3,070 | 3,070 | 4,968,000 | 614 |
| 2002-12-17 | 3,140 | 3,170 | 3,140 | 3,160 | 6,478,300 | 632 |
| 2002-12-16 | 3,120 | 3,130 | 3,100 | 3,130 | 4,411,400 | 626 |
| 2002-12-13 | 3,170 | 3,180 | 3,120 | 3,130 | 9,097,500 | 626 |
| 2002-12-12 | 3,150 | 3,180 | 3,140 | 3,170 | 4,283,500 | 634 |
| 2002-12-11 | 3,160 | 3,160 | 3,120 | 3,140 | 4,549,600 | 628 |
| 2002-12-10 | 3,120 | 3,160 | 3,120 | 3,150 | 5,521,900 | 630 |
| 2002-12-09 | 3,180 | 3,180 | 3,140 | 3,140 | 5,497,900 | 628 |
| 2002-12-06 | 3,200 | 3,210 | 3,180 | 3,180 | 4,565,600 | 636 |
| 2002-12-05 | 3,270 | 3,280 | 3,200 | 3,220 | 5,517,500 | 644 |
| 2002-12-04 | 3,260 | 3,290 | 3,250 | 3,270 | 5,192,300 | 654 |
| 2002-12-03 | 3,260 | 3,300 | 3,250 | 3,270 | 5,043,900 | 654 |
| 2002-12-02 | 3,250 | 3,270 | 3,230 | 3,230 | 5,042,200 | 646 |
| 2002-11-29 | 3,230 | 3,280 | 3,220 | 3,220 | 6,883,000 | 644 |
| 2002-11-28 | 3,210 | 3,240 | 3,200 | 3,220 | 6,516,100 | 644 |
| 2002-11-27 | 3,160 | 3,190 | 3,150 | 3,190 | 2,968,400 | 638 |
| 2002-11-26 | 3,190 | 3,200 | 3,160 | 3,180 | 2,896,800 | 636 |
| 2002-11-25 | 3,180 | 3,200 | 3,150 | 3,170 | 4,769,200 | 634 |
| 2002-11-22 | 3,180 | 3,180 | 3,100 | 3,140 | 4,491,200 | 628 |
| 2002-11-21 | 3,170 | 3,190 | 3,110 | 3,130 | 4,191,000 | 626 |
| 2002-11-20 | 3,160 | 3,190 | 3,150 | 3,190 | 4,959,100 | 638 |
| 2002-11-19 | 3,140 | 3,160 | 3,110 | 3,150 | 3,307,600 | 630 |
| 2002-11-18 | 3,150 | 3,150 | 3,080 | 3,120 | 3,059,800 | 624 |
| 2002-11-15 | 3,140 | 3,180 | 3,130 | 3,180 | 5,251,600 | 636 |
| 2002-11-14 | 3,100 | 3,110 | 3,060 | 3,070 | 4,158,100 | 614 |
| 2002-11-13 | 3,140 | 3,140 | 3,080 | 3,100 | 3,565,600 | 620 |
| 2002-11-12 | 3,060 | 3,140 | 3,050 | 3,100 | 6,476,600 | 620 |
| 2002-11-11 | 3,090 | 3,110 | 3,060 | 3,070 | 4,219,600 | 614 |
| 2002-11-08 | 3,150 | 3,180 | 3,140 | 3,140 | 3,977,500 | 628 |
| 2002-11-07 | 3,170 | 3,240 | 3,160 | 3,170 | 9,601,000 | 634 |
| 2002-11-06 | 3,170 | 3,200 | 3,150 | 3,160 | 5,904,100 | 632 |
| 2002-11-05 | 3,160 | 3,190 | 3,140 | 3,140 | 7,208,500 | 628 |
| 2002-11-01 | 3,020 | 3,110 | 3,020 | 3,110 | 6,548,800 | 622 |
| 2002-10-31 | 3,040 | 3,060 | 2,975 | 2,980 | 8,936,300 | 596 |
| 2002-10-30 | 2,950 | 2,980 | 2,940 | 2,955 | 7,223,400 | 591 |
| 2002-10-29 | 3,050 | 3,080 | 3,000 | 3,000 | 4,709,000 | 600 |
| 2002-10-28 | 3,120 | 3,130 | 3,080 | 3,130 | 2,749,900 | 626 |
| 2002-10-25 | 3,100 | 3,160 | 3,090 | 3,160 | 3,490,900 | 632 |
| 2002-10-24 | 3,140 | 3,160 | 3,080 | 3,100 | 5,631,700 | 620 |
| 2002-10-23 | 3,030 | 3,080 | 3,020 | 3,080 | 3,848,500 | 616 |
| 2002-10-22 | 3,120 | 3,120 | 3,020 | 3,020 | 3,540,100 | 604 |
| 2002-10-21 | 3,140 | 3,160 | 3,100 | 3,110 | 2,777,200 | 622 |
| 2002-10-18 | 3,160 | 3,170 | 3,120 | 3,130 | 3,657,800 | 626 |
| 2002-10-17 | 3,120 | 3,140 | 3,100 | 3,130 | 3,374,100 | 626 |
| 2002-10-16 | 3,100 | 3,130 | 3,080 | 3,110 | 5,046,900 | 622 |
| 2002-10-15 | 3,020 | 3,060 | 3,010 | 3,040 | 5,189,100 | 608 |
| 2002-10-11 | 2,910 | 2,935 | 2,875 | 2,920 | 3,973,800 | 584 |
| 2002-10-10 | 2,850 | 2,865 | 2,755 | 2,845 | 6,790,300 | 569 |
| 2002-10-09 | 2,960 | 2,970 | 2,895 | 2,905 | 5,848,900 | 581 |
| 2002-10-08 | 3,020 | 3,030 | 2,990 | 3,010 | 3,915,000 | 602 |
| 2002-10-07 | 3,030 | 3,050 | 3,000 | 3,000 | 4,666,100 | 600 |
| 2002-10-04 | 3,030 | 3,090 | 3,020 | 3,080 | 4,065,500 | 616 |
| 2002-10-03 | 3,040 | 3,080 | 3,000 | 3,040 | 4,900,600 | 608 |
| 2002-10-02 | 3,100 | 3,110 | 3,000 | 3,000 | 4,237,500 | 600 |
| 2002-10-01 | 3,100 | 3,110 | 3,030 | 3,060 | 5,636,000 | 612 |
| 2002-09-30 | 3,190 | 3,190 | 3,110 | 3,130 | 4,203,000 | 626 |
| 2002-09-27 | 3,250 | 3,260 | 3,210 | 3,240 | 5,230,700 | 648 |
| 2002-09-26 | 3,170 | 3,190 | 3,160 | 3,170 | 3,880,800 | 634 |
| 2002-09-25 | 3,120 | 3,190 | 3,100 | 3,100 | 4,183,600 | 620 |
| 2002-09-24 | 3,180 | 3,200 | 3,120 | 3,180 | 5,492,900 | 636 |
| 2002-09-20 | 3,200 | 3,270 | 3,160 | 3,170 | 11,215,000 | 634 |
| 2002-09-19 | 3,430 | 3,450 | 3,300 | 3,300 | 20,250,800 | 660 |
| 2002-09-18 | 3,060 | 3,160 | 3,030 | 3,130 | 7,684,500 | 626 |
| 2002-09-17 | 3,030 | 3,140 | 3,020 | 3,110 | 8,593,100 | 622 |
| 2002-09-13 | 3,010 | 3,010 | 2,960 | 2,965 | 10,463,700 | 593 |
| 2002-09-12 | 3,000 | 3,030 | 2,980 | 3,020 | 4,985,800 | 604 |
| 2002-09-11 | 2,975 | 3,000 | 2,965 | 3,000 | 4,533,900 | 600 |
| 2002-09-10 | 2,965 | 2,980 | 2,910 | 2,935 | 5,604,700 | 587 |
| 2002-09-09 | 2,915 | 2,960 | 2,910 | 2,925 | 4,636,100 | 585 |
| 2002-09-06 | 2,810 | 2,885 | 2,800 | 2,875 | 5,085,400 | 575 |
| 2002-09-05 | 2,810 | 2,855 | 2,800 | 2,830 | 4,563,400 | 566 |
| 2002-09-04 | 2,780 | 2,795 | 2,750 | 2,770 | 6,083,900 | 554 |
| 2002-09-03 | 2,860 | 2,880 | 2,810 | 2,810 | 4,572,200 | 562 |
| 2002-09-02 | 2,880 | 2,895 | 2,865 | 2,870 | 4,730,600 | 574 |
| 2002-08-30 | 2,920 | 2,945 | 2,875 | 2,935 | 4,187,900 | 587 |
| 2002-08-29 | 2,960 | 2,975 | 2,905 | 2,910 | 4,237,000 | 582 |
| 2002-08-28 | 3,050 | 3,070 | 2,995 | 2,995 | 3,473,700 | 599 |
| 2002-08-27 | 3,040 | 3,080 | 3,030 | 3,030 | 5,119,600 | 606 |
| 2002-08-26 | 3,010 | 3,110 | 3,000 | 3,090 | 5,978,800 | 618 |
| 2002-08-23 | 2,995 | 3,060 | 2,990 | 3,020 | 7,209,000 | 604 |
| 2002-08-22 | 2,930 | 2,980 | 2,900 | 2,955 | 4,634,000 | 591 |
| 2002-08-21 | 2,870 | 2,955 | 2,855 | 2,920 | 4,437,200 | 584 |
| 2002-08-20 | 2,865 | 2,920 | 2,830 | 2,870 | 5,825,000 | 574 |
| 2002-08-19 | 2,900 | 2,905 | 2,810 | 2,825 | 5,870,600 | 565 |
| 2002-08-16 | 2,950 | 2,975 | 2,905 | 2,905 | 3,752,800 | 581 |
| 2002-08-15 | 2,965 | 3,000 | 2,935 | 2,950 | 3,805,600 | 590 |
| 2002-08-14 | 2,965 | 2,970 | 2,935 | 2,950 | 2,750,700 | 590 |
| 2002-08-13 | 3,010 | 3,040 | 2,980 | 2,985 | 3,203,100 | 597 |
| 2002-08-12 | 3,080 | 3,090 | 3,020 | 3,060 | 3,487,100 | 612 |
| 2002-08-09 | 3,070 | 3,140 | 3,050 | 3,140 | 8,395,100 | 628 |
| 2002-08-08 | 2,970 | 3,010 | 2,955 | 2,995 | 4,981,100 | 599 |
| 2002-08-07 | 2,900 | 2,960 | 2,880 | 2,940 | 3,622,400 | 588 |
| 2002-08-06 | 2,840 | 2,840 | 2,800 | 2,815 | 3,991,700 | 563 |
| 2002-08-05 | 2,855 | 2,915 | 2,855 | 2,870 | 3,297,300 | 574 |
| 2002-08-02 | 2,885 | 2,945 | 2,855 | 2,910 | 3,761,600 | 582 |
| 2002-08-01 | 2,930 | 2,935 | 2,860 | 2,885 | 4,196,800 | 577 |
| 2002-07-31 | 2,935 | 2,945 | 2,865 | 2,865 | 5,317,000 | 573 |
| 2002-07-30 | 2,900 | 2,945 | 2,865 | 2,930 | 7,389,900 | 586 |
| 2002-07-29 | 2,800 | 2,815 | 2,750 | 2,780 | 7,263,000 | 556 |
| 2002-07-26 | 2,805 | 2,805 | 2,690 | 2,760 | 11,931,400 | 552 |
| 2002-07-25 | 2,890 | 2,900 | 2,760 | 2,765 | 14,505,000 | 553 |
| 2002-07-24 | 2,940 | 2,940 | 2,880 | 2,880 | 5,829,600 | 576 |
| 2002-07-23 | 2,920 | 3,000 | 2,905 | 2,970 | 6,005,700 | 594 |
| 2002-07-22 | 2,900 | 2,990 | 2,900 | 2,990 | 4,013,600 | 598 |
| 2002-07-19 | 2,970 | 2,985 | 2,935 | 2,955 | 3,971,800 | 591 |
| 2002-07-18 | 2,965 | 3,020 | 2,955 | 2,980 | 4,567,700 | 596 |
| 2002-07-17 | 2,970 | 2,975 | 2,905 | 2,925 | 5,128,600 | 585 |
| 2002-07-16 | 2,985 | 3,010 | 2,970 | 2,970 | 8,280,100 | 594 |
| 2002-07-15 | 2,990 | 3,020 | 2,985 | 2,990 | 5,551,000 | 598 |
| 2002-07-12 | 2,995 | 3,020 | 2,980 | 2,995 | 7,150,900 | 599 |
| 2002-07-11 | 3,000 | 3,020 | 3,000 | 3,000 | 4,922,500 | 600 |
| 2002-07-10 | 3,040 | 3,060 | 3,010 | 3,010 | 3,233,700 | 602 |
| 2002-07-09 | 3,070 | 3,080 | 3,040 | 3,060 | 4,225,200 | 612 |
| 2002-07-08 | 3,130 | 3,140 | 3,010 | 3,020 | 6,998,100 | 604 |
| 2002-07-05 | 3,090 | 3,120 | 3,070 | 3,080 | 3,406,200 | 616 |
| 2002-07-04 | 3,120 | 3,140 | 3,070 | 3,070 | 5,237,600 | 614 |
| 2002-07-03 | 3,120 | 3,230 | 3,110 | 3,170 | 4,482,500 | 634 |
| 2002-07-02 | 3,110 | 3,170 | 3,090 | 3,170 | 3,894,900 | 634 |
| 2002-07-01 | 3,170 | 3,180 | 3,100 | 3,140 | 3,438,900 | 628 |
| 2002-06-28 | 3,060 | 3,180 | 3,060 | 3,180 | 6,233,500 | 636 |
| 2002-06-27 | 3,030 | 3,060 | 3,000 | 3,000 | 5,525,600 | 600 |
| 2002-06-26 | 3,060 | 3,070 | 2,995 | 2,995 | 7,155,400 | 599 |
| 2002-06-25 | 3,070 | 3,160 | 3,040 | 3,110 | 5,103,400 | 622 |
| 2002-06-24 | 3,010 | 3,100 | 3,000 | 3,080 | 4,931,900 | 616 |
| 2002-06-21 | 3,070 | 3,080 | 3,050 | 3,050 | 4,523,800 | 610 |
| 2002-06-20 | 3,110 | 3,140 | 3,060 | 3,110 | 5,835,300 | 622 |
| 2002-06-19 | 3,180 | 3,180 | 3,070 | 3,150 | 6,023,500 | 630 |
| 2002-06-18 | 3,140 | 3,220 | 3,130 | 3,180 | 6,989,300 | 636 |
| 2002-06-17 | 3,150 | 3,160 | 3,060 | 3,080 | 6,199,100 | 616 |
| 2002-06-14 | 3,250 | 3,260 | 3,170 | 3,170 | 12,388,000 | 634 |
| 2002-06-13 | 3,310 | 3,320 | 3,240 | 3,240 | 4,394,000 | 648 |
| 2002-06-12 | 3,270 | 3,340 | 3,210 | 3,340 | 5,237,000 | 668 |
| 2002-06-11 | 3,250 | 3,270 | 3,240 | 3,250 | 3,562,500 | 650 |
| 2002-06-10 | 3,300 | 3,320 | 3,240 | 3,240 | 3,265,800 | 648 |
| 2002-06-07 | 3,290 | 3,300 | 3,250 | 3,290 | 5,669,600 | 658 |
| 2002-06-06 | 3,370 | 3,370 | 3,300 | 3,300 | 5,693,300 | 660 |
| 2002-06-05 | 3,300 | 3,340 | 3,300 | 3,340 | 3,549,300 | 668 |
| 2002-06-04 | 3,370 | 3,400 | 3,320 | 3,340 | 4,922,400 | 668 |
| 2002-06-03 | 3,410 | 3,420 | 3,360 | 3,370 | 4,916,100 | 674 |
| 2002-05-31 | 3,440 | 3,480 | 3,370 | 3,390 | 4,573,900 | 678 |
| 2002-05-30 | 3,490 | 3,500 | 3,460 | 3,490 | 3,411,000 | 698 |
| 2002-05-29 | 3,470 | 3,490 | 3,460 | 3,490 | 3,036,500 | 698 |
| 2002-05-28 | 3,490 | 3,510 | 3,450 | 3,490 | 3,402,400 | 698 |
| 2002-05-27 | 3,540 | 3,550 | 3,490 | 3,490 | 2,348,700 | 698 |
| 2002-05-24 | 3,520 | 3,530 | 3,440 | 3,530 | 7,060,100 | 706 |
| 2002-05-23 | 3,440 | 3,440 | 3,380 | 3,400 | 7,114,000 | 680 |
| 2002-05-22 | 3,460 | 3,480 | 3,400 | 3,460 | 6,531,200 | 692 |
| 2002-05-21 | 3,550 | 3,570 | 3,480 | 3,500 | 3,525,700 | 700 |
| 2002-05-20 | 3,580 | 3,600 | 3,540 | 3,550 | 4,127,500 | 710 |
| 2002-05-17 | 3,610 | 3,630 | 3,550 | 3,580 | 4,879,400 | 716 |
| 2002-05-16 | 3,580 | 3,600 | 3,560 | 3,600 | 4,100,100 | 720 |
| 2002-05-15 | 3,630 | 3,640 | 3,560 | 3,560 | 6,287,300 | 712 |
| 2002-05-14 | 3,590 | 3,640 | 3,550 | 3,580 | 8,673,400 | 716 |
| 2002-05-13 | 3,540 | 3,570 | 3,510 | 3,540 | 6,134,000 | 708 |
| 2002-05-10 | 3,480 | 3,540 | 3,420 | 3,510 | 6,200,900 | 702 |
| 2002-05-09 | 3,510 | 3,540 | 3,480 | 3,480 | 5,226,500 | 696 |
| 2002-05-08 | 3,400 | 3,470 | 3,400 | 3,460 | 4,849,200 | 692 |
| 2002-05-07 | 3,410 | 3,420 | 3,360 | 3,400 | 5,512,400 | 680 |
| 2002-05-02 | 3,500 | 3,540 | 3,450 | 3,470 | 5,810,600 | 694 |
| 2002-05-01 | 3,530 | 3,540 | 3,510 | 3,520 | 3,470,700 | 704 |
| 2002-04-30 | 3,590 | 3,590 | 3,500 | 3,500 | 5,627,500 | 700 |
| 2002-04-26 | 3,570 | 3,580 | 3,500 | 3,540 | 4,378,800 | 708 |
| 2002-04-25 | 3,630 | 3,650 | 3,560 | 3,590 | 3,600,300 | 718 |
| 2002-04-24 | 3,680 | 3,690 | 3,630 | 3,630 | 2,592,600 | 726 |
| 2002-04-23 | 3,650 | 3,710 | 3,620 | 3,690 | 4,078,600 | 738 |
| 2002-04-22 | 3,660 | 3,690 | 3,630 | 3,660 | 3,762,700 | 732 |
| 2002-04-19 | 3,600 | 3,660 | 3,580 | 3,660 | 3,701,300 | 732 |
| 2002-04-18 | 3,670 | 3,700 | 3,620 | 3,650 | 5,439,000 | 730 |
| 2002-04-17 | 3,660 | 3,670 | 3,600 | 3,620 | 5,319,800 | 724 |
| 2002-04-16 | 3,610 | 3,680 | 3,600 | 3,610 | 5,485,200 | 722 |
| 2002-04-15 | 3,560 | 3,610 | 3,550 | 3,610 | 2,597,500 | 722 |
| 2002-04-12 | 3,600 | 3,620 | 3,540 | 3,580 | 5,404,900 | 716 |
| 2002-04-11 | 3,660 | 3,670 | 3,600 | 3,610 | 3,028,500 | 722 |
| 2002-04-10 | 3,600 | 3,680 | 3,590 | 3,640 | 3,508,100 | 728 |
| 2002-04-09 | 3,640 | 3,670 | 3,600 | 3,600 | 3,521,800 | 720 |
| 2002-04-08 | 3,670 | 3,680 | 3,630 | 3,650 | 3,852,100 | 730 |
| 2002-04-05 | 3,670 | 3,720 | 3,660 | 3,700 | 3,205,100 | 740 |
| 2002-04-04 | 3,750 | 3,780 | 3,680 | 3,700 | 4,644,200 | 740 |
| 2002-04-03 | 3,660 | 3,790 | 3,650 | 3,710 | 3,889,500 | 742 |
| 2002-04-02 | 3,720 | 3,730 | 3,660 | 3,710 | 3,188,700 | 742 |
| 2002-04-01 | 3,690 | 3,730 | 3,680 | 3,680 | 3,343,000 | 736 |
| 2002-03-29 | 3,850 | 3,850 | 3,650 | 3,650 | 3,160,800 | 730 |
| 2002-03-28 | 3,790 | 3,840 | 3,760 | 3,820 | 4,607,800 | 764 |
| 2002-03-27 | 3,730 | 3,810 | 3,700 | 3,750 | 4,443,300 | 750 |
| 2002-03-26 | 3,710 | 3,760 | 3,660 | 3,700 | 3,413,200 | 740 |
| 2002-03-25 | 3,750 | 3,790 | 3,690 | 3,770 | 3,901,300 | 754 |
| 2002-03-22 | 3,830 | 3,910 | 3,760 | 3,760 | 5,815,000 | 752 |
| 2002-03-20 | 3,900 | 3,910 | 3,810 | 3,820 | 5,755,700 | 764 |
| 2002-03-19 | 3,840 | 3,920 | 3,840 | 3,920 | 7,271,400 | 784 |
| 2002-03-18 | 3,860 | 3,920 | 3,810 | 3,810 | 6,848,400 | 762 |
| 2002-03-15 | 3,830 | 3,860 | 3,760 | 3,820 | 5,798,900 | 764 |
| 2002-03-14 | 3,750 | 3,830 | 3,700 | 3,820 | 6,190,800 | 764 |
| 2002-03-13 | 3,740 | 3,830 | 3,740 | 3,780 | 5,997,600 | 756 |
| 2002-03-12 | 3,760 | 3,840 | 3,730 | 3,730 | 5,614,000 | 746 |
| 2002-03-11 | 3,770 | 3,790 | 3,730 | 3,780 | 5,480,800 | 756 |
| 2002-03-08 | 3,720 | 3,750 | 3,650 | 3,670 | 15,043,200 | 734 |
| 2002-03-07 | 3,800 | 3,850 | 3,780 | 3,820 | 6,702,200 | 764 |
| 2002-03-06 | 3,700 | 3,810 | 3,690 | 3,760 | 8,898,800 | 752 |
| 2002-03-05 | 3,750 | 3,770 | 3,640 | 3,670 | 10,878,500 | 734 |
| 2002-03-04 | 3,500 | 3,670 | 3,500 | 3,670 | 10,656,800 | 734 |
| 2002-03-01 | 3,450 | 3,470 | 3,410 | 3,450 | 4,477,600 | 690 |
| 2002-02-28 | 3,420 | 3,450 | 3,390 | 3,420 | 6,724,200 | 684 |
| 2002-02-27 | 3,400 | 3,450 | 3,370 | 3,390 | 8,579,900 | 678 |
| 2002-02-26 | 3,510 | 3,520 | 3,360 | 3,400 | 4,171,600 | 680 |
| 2002-02-25 | 3,480 | 3,550 | 3,460 | 3,490 | 2,505,200 | 698 |
| 2002-02-22 | 3,490 | 3,540 | 3,470 | 3,490 | 4,537,200 | 698 |
| 2002-02-21 | 3,420 | 3,530 | 3,400 | 3,520 | 3,870,700 | 704 |
| 2002-02-20 | 3,350 | 3,430 | 3,330 | 3,370 | 3,463,300 | 674 |
| 2002-02-19 | 3,530 | 3,550 | 3,360 | 3,370 | 4,345,900 | 674 |
| 2002-02-18 | 3,530 | 3,570 | 3,500 | 3,530 | 3,096,300 | 706 |
| 2002-02-15 | 3,490 | 3,540 | 3,460 | 3,530 | 5,285,500 | 706 |
| 2002-02-14 | 3,620 | 3,660 | 3,480 | 3,490 | 6,623,600 | 698 |
| 2002-02-13 | 3,520 | 3,630 | 3,520 | 3,620 | 8,161,800 | 724 |
| 2002-02-12 | 3,470 | 3,550 | 3,460 | 3,520 | 6,284,300 | 704 |
| 2002-02-08 | 3,390 | 3,460 | 3,360 | 3,400 | 7,651,900 | 680 |
| 2002-02-07 | 3,260 | 3,350 | 3,260 | 3,340 | 4,531,400 | 668 |
| 2002-02-06 | 3,290 | 3,340 | 3,210 | 3,260 | 4,247,700 | 652 |
| 2002-02-05 | 3,320 | 3,360 | 3,220 | 3,270 | 6,081,700 | 654 |
| 2002-02-04 | 3,490 | 3,500 | 3,400 | 3,410 | 3,321,600 | 682 |
| 2002-02-01 | 3,470 | 3,530 | 3,430 | 3,490 | 4,561,100 | 698 |
| 2002-01-31 | 3,450 | 3,490 | 3,420 | 3,450 | 4,773,800 | 690 |
| 2002-01-30 | 3,400 | 3,420 | 3,360 | 3,380 | 7,373,700 | 676 |
| 2002-01-29 | 3,600 | 3,610 | 3,480 | 3,490 | 5,592,200 | 698 |
| 2002-01-28 | 3,690 | 3,700 | 3,620 | 3,670 | 6,183,600 | 734 |
| 2002-01-25 | 3,570 | 3,610 | 3,550 | 3,600 | 7,759,800 | 720 |
| 2002-01-24 | 3,460 | 3,570 | 3,450 | 3,550 | 7,793,400 | 710 |
| 2002-01-23 | 3,450 | 3,480 | 3,420 | 3,420 | 4,833,400 | 684 |
| 2002-01-22 | 3,470 | 3,530 | 3,420 | 3,450 | 3,763,600 | 690 |
| 2002-01-21 | 3,490 | 3,560 | 3,460 | 3,520 | 4,971,100 | 704 |
| 2002-01-18 | 3,450 | 3,520 | 3,420 | 3,520 | 4,873,000 | 704 |
| 2002-01-17 | 3,460 | 3,490 | 3,420 | 3,420 | 4,369,800 | 684 |
| 2002-01-16 | 3,370 | 3,480 | 3,330 | 3,480 | 4,223,200 | 696 |
| 2002-01-15 | 3,430 | 3,470 | 3,390 | 3,420 | 4,351,900 | 684 |
| 2002-01-11 | 3,500 | 3,570 | 3,500 | 3,550 | 8,880,500 | 710 |
| 2002-01-10 | 3,470 | 3,500 | 3,440 | 3,490 | 5,979,300 | 698 |
| 2002-01-09 | 3,430 | 3,490 | 3,380 | 3,490 | 5,927,600 | 698 |
| 2002-01-08 | 3,410 | 3,450 | 3,390 | 3,430 | 5,304,400 | 686 |
| 2002-01-07 | 3,480 | 3,490 | 3,400 | 3,430 | 6,252,400 | 686 |
| 2002-01-04 | 3,450 | 3,500 | 3,400 | 3,490 | 6,511,300 | 698 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
