7269 スズキ(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 | 1,300 | 1,306 | 1,290 | 1,290 | 239,000 | 322.50 |
| 2002-12-27 | 1,302 | 1,317 | 1,300 | 1,309 | 476,000 | 327.25 |
| 2002-12-26 | 1,294 | 1,308 | 1,290 | 1,303 | 362,000 | 325.75 |
| 2002-12-25 | 1,282 | 1,298 | 1,277 | 1,279 | 639,000 | 319.75 |
| 2002-12-24 | 1,283 | 1,306 | 1,283 | 1,295 | 975,000 | 323.75 |
| 2002-12-20 | 1,304 | 1,306 | 1,285 | 1,299 | 737,000 | 324.75 |
| 2002-12-19 | 1,293 | 1,305 | 1,287 | 1,296 | 1,084,000 | 324 |
| 2002-12-18 | 1,290 | 1,298 | 1,273 | 1,286 | 959,000 | 321.50 |
| 2002-12-17 | 1,286 | 1,300 | 1,277 | 1,280 | 736,000 | 320 |
| 2002-12-16 | 1,287 | 1,302 | 1,275 | 1,285 | 566,000 | 321.25 |
| 2002-12-13 | 1,337 | 1,337 | 1,289 | 1,297 | 2,715,000 | 324.25 |
| 2002-12-12 | 1,310 | 1,310 | 1,291 | 1,297 | 324,000 | 324.25 |
| 2002-12-11 | 1,310 | 1,318 | 1,300 | 1,310 | 655,000 | 327.50 |
| 2002-12-10 | 1,289 | 1,307 | 1,289 | 1,302 | 820,000 | 325.50 |
| 2002-12-09 | 1,309 | 1,322 | 1,300 | 1,309 | 687,000 | 327.25 |
| 2002-12-06 | 1,310 | 1,313 | 1,297 | 1,309 | 853,000 | 327.25 |
| 2002-12-05 | 1,303 | 1,320 | 1,300 | 1,305 | 1,114,000 | 326.25 |
| 2002-12-04 | 1,310 | 1,319 | 1,300 | 1,303 | 704,000 | 325.75 |
| 2002-12-03 | 1,318 | 1,325 | 1,313 | 1,316 | 709,000 | 329 |
| 2002-12-02 | 1,300 | 1,314 | 1,300 | 1,305 | 494,000 | 326.25 |
| 2002-11-29 | 1,307 | 1,322 | 1,297 | 1,297 | 927,000 | 324.25 |
| 2002-11-28 | 1,312 | 1,314 | 1,305 | 1,313 | 767,000 | 328.25 |
| 2002-11-27 | 1,292 | 1,324 | 1,292 | 1,309 | 798,000 | 327.25 |
| 2002-11-26 | 1,319 | 1,329 | 1,295 | 1,303 | 840,000 | 325.75 |
| 2002-11-25 | 1,317 | 1,317 | 1,297 | 1,311 | 1,074,000 | 327.75 |
| 2002-11-22 | 1,275 | 1,307 | 1,275 | 1,287 | 1,688,000 | 321.75 |
| 2002-11-21 | 1,262 | 1,270 | 1,246 | 1,258 | 1,115,000 | 314.50 |
| 2002-11-20 | 1,258 | 1,274 | 1,248 | 1,262 | 1,057,000 | 315.50 |
| 2002-11-19 | 1,259 | 1,265 | 1,240 | 1,264 | 1,190,000 | 316 |
| 2002-11-18 | 1,300 | 1,300 | 1,233 | 1,259 | 909,000 | 314.75 |
| 2002-11-15 | 1,262 | 1,310 | 1,243 | 1,298 | 918,000 | 324.50 |
| 2002-11-14 | 1,251 | 1,276 | 1,241 | 1,251 | 765,000 | 312.75 |
| 2002-11-13 | 1,260 | 1,270 | 1,231 | 1,256 | 689,000 | 314 |
| 2002-11-12 | 1,228 | 1,295 | 1,228 | 1,280 | 637,000 | 320 |
| 2002-11-11 | 1,275 | 1,299 | 1,264 | 1,267 | 370,000 | 316.75 |
| 2002-11-08 | 1,308 | 1,339 | 1,299 | 1,311 | 740,000 | 327.75 |
| 2002-11-07 | 1,320 | 1,336 | 1,312 | 1,320 | 466,000 | 330 |
| 2002-11-06 | 1,360 | 1,378 | 1,332 | 1,338 | 745,000 | 334.50 |
| 2002-11-05 | 1,344 | 1,360 | 1,331 | 1,349 | 834,000 | 337.25 |
| 2002-11-01 | 1,313 | 1,329 | 1,306 | 1,324 | 658,000 | 331 |
| 2002-10-31 | 1,320 | 1,320 | 1,300 | 1,311 | 1,037,000 | 327.75 |
| 2002-10-30 | 1,310 | 1,341 | 1,310 | 1,329 | 885,000 | 332.25 |
| 2002-10-29 | 1,357 | 1,362 | 1,335 | 1,340 | 856,000 | 335 |
| 2002-10-28 | 1,369 | 1,369 | 1,335 | 1,357 | 604,000 | 339.25 |
| 2002-10-25 | 1,350 | 1,379 | 1,350 | 1,363 | 625,000 | 340.75 |
| 2002-10-24 | 1,370 | 1,373 | 1,352 | 1,366 | 462,000 | 341.50 |
| 2002-10-23 | 1,379 | 1,379 | 1,350 | 1,370 | 888,000 | 342.50 |
| 2002-10-22 | 1,395 | 1,395 | 1,380 | 1,389 | 735,000 | 347.25 |
| 2002-10-21 | 1,405 | 1,410 | 1,379 | 1,395 | 692,000 | 348.75 |
| 2002-10-18 | 1,410 | 1,415 | 1,400 | 1,415 | 658,000 | 353.75 |
| 2002-10-17 | 1,373 | 1,400 | 1,373 | 1,394 | 752,000 | 348.50 |
| 2002-10-16 | 1,415 | 1,415 | 1,376 | 1,393 | 1,192,000 | 348.25 |
| 2002-10-15 | 1,375 | 1,418 | 1,364 | 1,402 | 993,000 | 350.50 |
| 2002-10-11 | 1,340 | 1,371 | 1,332 | 1,344 | 956,000 | 336 |
| 2002-10-10 | 1,347 | 1,358 | 1,285 | 1,329 | 867,000 | 332.25 |
| 2002-10-09 | 1,359 | 1,384 | 1,348 | 1,366 | 886,000 | 341.50 |
| 2002-10-08 | 1,370 | 1,386 | 1,347 | 1,358 | 963,000 | 339.50 |
| 2002-10-07 | 1,400 | 1,400 | 1,362 | 1,368 | 679,000 | 342 |
| 2002-10-04 | 1,370 | 1,409 | 1,361 | 1,402 | 1,836,000 | 350.50 |
| 2002-10-03 | 1,371 | 1,390 | 1,356 | 1,361 | 1,008,000 | 340.25 |
| 2002-10-02 | 1,349 | 1,389 | 1,347 | 1,350 | 1,167,000 | 337.50 |
| 2002-10-01 | 1,349 | 1,352 | 1,322 | 1,328 | 903,000 | 332 |
| 2002-09-30 | 1,400 | 1,400 | 1,350 | 1,373 | 719,000 | 343.25 |
| 2002-09-27 | 1,400 | 1,430 | 1,400 | 1,409 | 880,000 | 352.25 |
| 2002-09-26 | 1,379 | 1,399 | 1,365 | 1,370 | 567,000 | 342.50 |
| 2002-09-25 | 1,360 | 1,399 | 1,334 | 1,343 | 657,000 | 335.75 |
| 2002-09-24 | 1,400 | 1,400 | 1,358 | 1,370 | 723,000 | 342.50 |
| 2002-09-20 | 1,409 | 1,424 | 1,373 | 1,384 | 691,000 | 346 |
| 2002-09-19 | 1,401 | 1,464 | 1,396 | 1,429 | 1,234,000 | 357.25 |
| 2002-09-18 | 1,349 | 1,420 | 1,322 | 1,400 | 797,000 | 350 |
| 2002-09-17 | 1,355 | 1,415 | 1,343 | 1,389 | 1,072,000 | 347.25 |
| 2002-09-13 | 1,300 | 1,319 | 1,300 | 1,313 | 3,204,000 | 328.25 |
| 2002-09-12 | 1,297 | 1,337 | 1,297 | 1,320 | 491,000 | 330 |
| 2002-09-11 | 1,320 | 1,330 | 1,314 | 1,316 | 1,823,000 | 329 |
| 2002-09-10 | 1,289 | 1,316 | 1,283 | 1,287 | 1,724,000 | 321.75 |
| 2002-09-09 | 1,255 | 1,272 | 1,252 | 1,255 | 1,262,000 | 313.75 |
| 2002-09-06 | 1,227 | 1,237 | 1,190 | 1,219 | 964,000 | 304.75 |
| 2002-09-05 | 1,199 | 1,245 | 1,196 | 1,230 | 1,261,000 | 307.50 |
| 2002-09-04 | 1,193 | 1,220 | 1,185 | 1,193 | 1,003,000 | 298.25 |
| 2002-09-03 | 1,230 | 1,236 | 1,204 | 1,204 | 1,664,000 | 301 |
| 2002-09-02 | 1,280 | 1,281 | 1,255 | 1,268 | 623,000 | 317 |
| 2002-08-30 | 1,276 | 1,289 | 1,256 | 1,280 | 651,000 | 320 |
| 2002-08-29 | 1,291 | 1,297 | 1,263 | 1,274 | 754,000 | 318.50 |
| 2002-08-28 | 1,291 | 1,298 | 1,285 | 1,291 | 513,000 | 322.75 |
| 2002-08-27 | 1,310 | 1,325 | 1,290 | 1,291 | 1,020,000 | 322.75 |
| 2002-08-26 | 1,292 | 1,354 | 1,292 | 1,323 | 1,032,000 | 330.75 |
| 2002-08-23 | 1,301 | 1,310 | 1,295 | 1,296 | 840,000 | 324 |
| 2002-08-22 | 1,312 | 1,312 | 1,286 | 1,291 | 1,499,000 | 322.75 |
| 2002-08-21 | 1,283 | 1,320 | 1,283 | 1,303 | 863,000 | 325.75 |
| 2002-08-20 | 1,280 | 1,303 | 1,273 | 1,281 | 799,000 | 320.25 |
| 2002-08-19 | 1,266 | 1,280 | 1,254 | 1,260 | 1,092,000 | 315 |
| 2002-08-16 | 1,286 | 1,299 | 1,286 | 1,286 | 490,000 | 321.50 |
| 2002-08-15 | 1,300 | 1,312 | 1,281 | 1,286 | 869,000 | 321.50 |
| 2002-08-14 | 1,280 | 1,284 | 1,265 | 1,280 | 774,000 | 320 |
| 2002-08-13 | 1,264 | 1,280 | 1,260 | 1,260 | 1,656,000 | 315 |
| 2002-08-12 | 1,324 | 1,330 | 1,282 | 1,284 | 853,000 | 321 |
| 2002-08-09 | 1,300 | 1,365 | 1,290 | 1,343 | 1,559,000 | 335.75 |
| 2002-08-08 | 1,310 | 1,328 | 1,306 | 1,307 | 961,000 | 326.75 |
| 2002-08-07 | 1,320 | 1,350 | 1,311 | 1,327 | 1,129,000 | 331.75 |
| 2002-08-06 | 1,301 | 1,331 | 1,284 | 1,285 | 876,000 | 321.25 |
| 2002-08-05 | 1,319 | 1,345 | 1,308 | 1,311 | 622,000 | 327.75 |
| 2002-08-02 | 1,331 | 1,349 | 1,315 | 1,330 | 892,000 | 332.50 |
| 2002-08-01 | 1,338 | 1,338 | 1,302 | 1,331 | 1,223,000 | 332.75 |
| 2002-07-31 | 1,328 | 1,336 | 1,309 | 1,336 | 600,000 | 334 |
| 2002-07-30 | 1,337 | 1,359 | 1,331 | 1,357 | 890,000 | 339.25 |
| 2002-07-29 | 1,294 | 1,344 | 1,283 | 1,295 | 836,000 | 323.75 |
| 2002-07-26 | 1,310 | 1,325 | 1,266 | 1,274 | 794,000 | 318.50 |
| 2002-07-25 | 1,350 | 1,350 | 1,316 | 1,329 | 889,000 | 332.25 |
| 2002-07-24 | 1,330 | 1,350 | 1,301 | 1,316 | 1,345,000 | 329 |
| 2002-07-23 | 1,341 | 1,357 | 1,308 | 1,350 | 1,233,000 | 337.50 |
| 2002-07-22 | 1,340 | 1,378 | 1,338 | 1,357 | 1,401,000 | 339.25 |
| 2002-07-19 | 1,358 | 1,364 | 1,347 | 1,358 | 789,000 | 339.50 |
| 2002-07-18 | 1,386 | 1,390 | 1,368 | 1,384 | 1,255,000 | 346 |
| 2002-07-17 | 1,381 | 1,390 | 1,360 | 1,379 | 1,060,000 | 344.75 |
| 2002-07-16 | 1,400 | 1,410 | 1,381 | 1,381 | 1,408,000 | 345.25 |
| 2002-07-15 | 1,467 | 1,472 | 1,415 | 1,417 | 865,000 | 354.25 |
| 2002-07-12 | 1,496 | 1,509 | 1,465 | 1,482 | 1,495,000 | 370.50 |
| 2002-07-11 | 1,483 | 1,490 | 1,456 | 1,456 | 723,000 | 364 |
| 2002-07-10 | 1,499 | 1,514 | 1,487 | 1,498 | 720,000 | 374.50 |
| 2002-07-09 | 1,476 | 1,511 | 1,461 | 1,497 | 809,000 | 374.25 |
| 2002-07-08 | 1,536 | 1,536 | 1,451 | 1,456 | 754,000 | 364 |
| 2002-07-05 | 1,471 | 1,520 | 1,466 | 1,478 | 791,000 | 369.50 |
| 2002-07-04 | 1,470 | 1,486 | 1,445 | 1,470 | 626,000 | 367.50 |
| 2002-07-03 | 1,448 | 1,484 | 1,430 | 1,470 | 803,000 | 367.50 |
| 2002-07-02 | 1,449 | 1,461 | 1,429 | 1,450 | 1,168,000 | 362.50 |
| 2002-07-01 | 1,459 | 1,467 | 1,435 | 1,450 | 804,000 | 362.50 |
| 2002-06-28 | 1,446 | 1,480 | 1,429 | 1,479 | 800,000 | 369.75 |
| 2002-06-27 | 1,442 | 1,460 | 1,428 | 1,446 | 746,000 | 361.50 |
| 2002-06-26 | 1,448 | 1,457 | 1,431 | 1,440 | 946,000 | 360 |
| 2002-06-25 | 1,452 | 1,485 | 1,440 | 1,485 | 752,000 | 371.25 |
| 2002-06-24 | 1,448 | 1,481 | 1,435 | 1,469 | 504,000 | 367.25 |
| 2002-06-21 | 1,484 | 1,487 | 1,450 | 1,458 | 709,000 | 364.50 |
| 2002-06-20 | 1,457 | 1,503 | 1,430 | 1,487 | 989,000 | 371.75 |
| 2002-06-19 | 1,500 | 1,508 | 1,440 | 1,441 | 799,000 | 360.25 |
| 2002-06-18 | 1,467 | 1,495 | 1,460 | 1,480 | 688,000 | 370 |
| 2002-06-17 | 1,500 | 1,503 | 1,427 | 1,464 | 991,000 | 366 |
| 2002-06-14 | 1,548 | 1,548 | 1,506 | 1,518 | 2,674,000 | 379.50 |
| 2002-06-13 | 1,558 | 1,582 | 1,535 | 1,544 | 840,000 | 386 |
| 2002-06-12 | 1,563 | 1,583 | 1,562 | 1,583 | 607,000 | 395.75 |
| 2002-06-11 | 1,590 | 1,598 | 1,570 | 1,583 | 615,000 | 395.75 |
| 2002-06-10 | 1,570 | 1,607 | 1,554 | 1,561 | 567,000 | 390.25 |
| 2002-06-07 | 1,586 | 1,607 | 1,576 | 1,583 | 796,000 | 395.75 |
| 2002-06-06 | 1,565 | 1,620 | 1,561 | 1,616 | 1,243,000 | 404 |
| 2002-06-05 | 1,550 | 1,600 | 1,550 | 1,566 | 885,000 | 391.50 |
| 2002-06-04 | 1,610 | 1,610 | 1,553 | 1,554 | 919,000 | 388.50 |
| 2002-06-03 | 1,588 | 1,590 | 1,569 | 1,580 | 484,000 | 395 |
| 2002-05-31 | 1,585 | 1,593 | 1,550 | 1,558 | 1,189,000 | 389.50 |
| 2002-05-30 | 1,625 | 1,625 | 1,585 | 1,600 | 718,000 | 400 |
| 2002-05-29 | 1,627 | 1,650 | 1,615 | 1,626 | 996,000 | 406.50 |
| 2002-05-28 | 1,640 | 1,670 | 1,638 | 1,657 | 1,080,000 | 414.25 |
| 2002-05-27 | 1,645 | 1,665 | 1,639 | 1,639 | 1,220,000 | 409.75 |
| 2002-05-24 | 1,619 | 1,645 | 1,608 | 1,627 | 1,254,000 | 406.75 |
| 2002-05-23 | 1,600 | 1,639 | 1,592 | 1,611 | 1,506,000 | 402.75 |
| 2002-05-22 | 1,550 | 1,599 | 1,540 | 1,590 | 1,313,000 | 397.50 |
| 2002-05-21 | 1,586 | 1,586 | 1,540 | 1,556 | 1,413,000 | 389 |
| 2002-05-20 | 1,604 | 1,604 | 1,531 | 1,556 | 1,100,000 | 389 |
| 2002-05-17 | 1,590 | 1,613 | 1,578 | 1,602 | 1,235,000 | 400.50 |
| 2002-05-16 | 1,578 | 1,591 | 1,566 | 1,580 | 737,000 | 395 |
| 2002-05-15 | 1,555 | 1,575 | 1,544 | 1,572 | 1,118,000 | 393 |
| 2002-05-14 | 1,530 | 1,546 | 1,527 | 1,535 | 1,063,000 | 383.75 |
| 2002-05-13 | 1,555 | 1,555 | 1,519 | 1,531 | 969,000 | 382.75 |
| 2002-05-10 | 1,577 | 1,597 | 1,577 | 1,585 | 604,000 | 396.25 |
| 2002-05-09 | 1,573 | 1,600 | 1,573 | 1,595 | 1,163,000 | 398.75 |
| 2002-05-08 | 1,533 | 1,584 | 1,525 | 1,569 | 1,481,000 | 392.25 |
| 2002-05-07 | 1,543 | 1,543 | 1,496 | 1,525 | 632,000 | 381.25 |
| 2002-05-02 | 1,569 | 1,569 | 1,544 | 1,544 | 463,000 | 386 |
| 2002-05-01 | 1,552 | 1,570 | 1,545 | 1,570 | 842,000 | 392.50 |
| 2002-04-30 | 1,524 | 1,544 | 1,517 | 1,543 | 479,000 | 385.75 |
| 2002-04-26 | 1,536 | 1,541 | 1,502 | 1,534 | 1,042,000 | 383.50 |
| 2002-04-25 | 1,530 | 1,530 | 1,510 | 1,525 | 460,000 | 381.25 |
| 2002-04-24 | 1,537 | 1,537 | 1,500 | 1,523 | 599,000 | 380.75 |
| 2002-04-23 | 1,539 | 1,541 | 1,524 | 1,530 | 785,000 | 382.50 |
| 2002-04-22 | 1,549 | 1,559 | 1,527 | 1,545 | 832,000 | 386.25 |
| 2002-04-19 | 1,540 | 1,540 | 1,507 | 1,536 | 960,000 | 384 |
| 2002-04-18 | 1,505 | 1,544 | 1,498 | 1,534 | 1,508,000 | 383.50 |
| 2002-04-17 | 1,473 | 1,494 | 1,457 | 1,494 | 1,943,000 | 373.50 |
| 2002-04-16 | 1,480 | 1,500 | 1,472 | 1,493 | 1,021,000 | 373.25 |
| 2002-04-15 | 1,468 | 1,490 | 1,460 | 1,484 | 564,000 | 371 |
| 2002-04-12 | 1,471 | 1,483 | 1,451 | 1,469 | 1,148,000 | 367.25 |
| 2002-04-11 | 1,513 | 1,517 | 1,486 | 1,491 | 897,000 | 372.75 |
| 2002-04-10 | 1,519 | 1,534 | 1,508 | 1,520 | 768,000 | 380 |
| 2002-04-09 | 1,514 | 1,522 | 1,500 | 1,509 | 1,082,000 | 377.25 |
| 2002-04-08 | 1,542 | 1,555 | 1,532 | 1,541 | 1,243,000 | 385.25 |
| 2002-04-05 | 1,572 | 1,577 | 1,556 | 1,572 | 893,000 | 393 |
| 2002-04-04 | 1,585 | 1,589 | 1,562 | 1,572 | 1,080,000 | 393 |
| 2002-04-03 | 1,536 | 1,580 | 1,528 | 1,572 | 1,358,000 | 393 |
| 2002-04-02 | 1,531 | 1,551 | 1,525 | 1,540 | 1,038,000 | 385 |
| 2002-04-01 | 1,532 | 1,533 | 1,500 | 1,530 | 820,000 | 382.50 |
| 2002-03-29 | 1,570 | 1,574 | 1,510 | 1,519 | 1,186,000 | 379.75 |
| 2002-03-28 | 1,548 | 1,568 | 1,531 | 1,561 | 859,000 | 390.25 |
| 2002-03-27 | 1,530 | 1,550 | 1,515 | 1,540 | 1,109,000 | 385 |
| 2002-03-26 | 1,542 | 1,560 | 1,528 | 1,530 | 889,000 | 382.50 |
| 2002-03-25 | 1,504 | 1,545 | 1,497 | 1,545 | 2,602,000 | 386.25 |
| 2002-03-22 | 1,600 | 1,634 | 1,532 | 1,564 | 1,135,000 | 391 |
| 2002-03-20 | 1,700 | 1,706 | 1,641 | 1,650 | 857,000 | 412.50 |
| 2002-03-19 | 1,640 | 1,680 | 1,631 | 1,680 | 909,000 | 420 |
| 2002-03-18 | 1,660 | 1,660 | 1,605 | 1,612 | 728,000 | 403 |
| 2002-03-15 | 1,610 | 1,649 | 1,610 | 1,640 | 803,000 | 410 |
| 2002-03-14 | 1,628 | 1,640 | 1,605 | 1,640 | 721,000 | 410 |
| 2002-03-13 | 1,670 | 1,695 | 1,636 | 1,636 | 1,182,000 | 409 |
| 2002-03-12 | 1,700 | 1,743 | 1,663 | 1,663 | 1,608,000 | 415.75 |
| 2002-03-11 | 1,650 | 1,698 | 1,648 | 1,684 | 1,083,000 | 421 |
| 2002-03-08 | 1,700 | 1,700 | 1,646 | 1,660 | 3,951,000 | 415 |
| 2002-03-07 | 1,655 | 1,660 | 1,610 | 1,640 | 1,072,000 | 410 |
| 2002-03-06 | 1,593 | 1,640 | 1,550 | 1,577 | 748,000 | 394.25 |
| 2002-03-05 | 1,640 | 1,640 | 1,586 | 1,593 | 1,125,000 | 398.25 |
| 2002-03-04 | 1,589 | 1,681 | 1,583 | 1,640 | 1,933,000 | 410 |
| 2002-03-01 | 1,600 | 1,600 | 1,522 | 1,598 | 1,220,000 | 399.50 |
| 2002-02-28 | 1,560 | 1,660 | 1,551 | 1,635 | 1,749,000 | 408.75 |
| 2002-02-27 | 1,465 | 1,519 | 1,460 | 1,516 | 855,000 | 379 |
| 2002-02-26 | 1,426 | 1,465 | 1,426 | 1,446 | 1,237,000 | 361.50 |
| 2002-02-25 | 1,488 | 1,514 | 1,417 | 1,446 | 1,687,000 | 361.50 |
| 2002-02-22 | 1,490 | 1,493 | 1,463 | 1,477 | 731,000 | 369.25 |
| 2002-02-21 | 1,441 | 1,480 | 1,415 | 1,475 | 701,000 | 368.75 |
| 2002-02-20 | 1,400 | 1,449 | 1,398 | 1,421 | 734,000 | 355.25 |
| 2002-02-19 | 1,455 | 1,455 | 1,408 | 1,416 | 1,012,000 | 354 |
| 2002-02-18 | 1,450 | 1,465 | 1,442 | 1,457 | 393,000 | 364.25 |
| 2002-02-15 | 1,411 | 1,455 | 1,410 | 1,431 | 931,000 | 357.75 |
| 2002-02-14 | 1,458 | 1,498 | 1,423 | 1,426 | 710,000 | 356.50 |
| 2002-02-13 | 1,425 | 1,482 | 1,413 | 1,459 | 1,135,000 | 364.75 |
| 2002-02-12 | 1,401 | 1,436 | 1,396 | 1,409 | 889,000 | 352.25 |
| 2002-02-08 | 1,371 | 1,427 | 1,364 | 1,402 | 1,805,000 | 350.50 |
| 2002-02-07 | 1,370 | 1,390 | 1,348 | 1,377 | 1,192,000 | 344.25 |
| 2002-02-06 | 1,376 | 1,420 | 1,376 | 1,390 | 953,000 | 347.50 |
| 2002-02-05 | 1,443 | 1,443 | 1,396 | 1,400 | 1,305,000 | 350 |
| 2002-02-04 | 1,420 | 1,443 | 1,420 | 1,443 | 1,109,000 | 360.75 |
| 2002-02-01 | 1,456 | 1,475 | 1,421 | 1,448 | 1,214,000 | 362 |
| 2002-01-31 | 1,450 | 1,473 | 1,450 | 1,451 | 829,000 | 362.75 |
| 2002-01-30 | 1,475 | 1,477 | 1,445 | 1,460 | 669,000 | 365 |
| 2002-01-29 | 1,539 | 1,540 | 1,495 | 1,495 | 484,000 | 373.75 |
| 2002-01-28 | 1,544 | 1,559 | 1,509 | 1,539 | 677,000 | 384.75 |
| 2002-01-25 | 1,490 | 1,525 | 1,490 | 1,523 | 1,115,000 | 380.75 |
| 2002-01-24 | 1,480 | 1,547 | 1,480 | 1,539 | 891,000 | 384.75 |
| 2002-01-23 | 1,512 | 1,530 | 1,498 | 1,510 | 1,269,000 | 377.50 |
| 2002-01-22 | 1,500 | 1,510 | 1,471 | 1,472 | 1,041,000 | 368 |
| 2002-01-21 | 1,470 | 1,506 | 1,461 | 1,485 | 870,000 | 371.25 |
| 2002-01-18 | 1,450 | 1,481 | 1,445 | 1,481 | 583,000 | 370.25 |
| 2002-01-17 | 1,473 | 1,473 | 1,441 | 1,449 | 583,000 | 362.25 |
| 2002-01-16 | 1,449 | 1,487 | 1,439 | 1,465 | 859,000 | 366.25 |
| 2002-01-15 | 1,474 | 1,475 | 1,421 | 1,429 | 817,000 | 357.25 |
| 2002-01-11 | 1,439 | 1,471 | 1,421 | 1,446 | 1,735,000 | 361.50 |
| 2002-01-10 | 1,445 | 1,455 | 1,398 | 1,399 | 1,308,000 | 349.75 |
| 2002-01-09 | 1,450 | 1,478 | 1,450 | 1,465 | 933,000 | 366.25 |
| 2002-01-08 | 1,501 | 1,516 | 1,484 | 1,490 | 758,000 | 372.50 |
| 2002-01-07 | 1,502 | 1,535 | 1,476 | 1,531 | 640,000 | 382.75 |
| 2002-01-04 | 1,494 | 1,508 | 1,472 | 1,508 | 525,000 | 377 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
