7751 キヤノン(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 | 4,430 | 4,470 | 4,410 | 4,470 | 1,135,999 | 2,980 |
| 2002-12-27 | 4,500 | 4,580 | 4,480 | 4,530 | 1,665,999 | 3,020 |
| 2002-12-26 | 4,490 | 4,560 | 4,470 | 4,540 | 908,000 | 3,026.67 |
| 2002-12-25 | 4,450 | 4,500 | 4,430 | 4,480 | 1,006,999 | 2,986.67 |
| 2002-12-24 | 4,410 | 4,490 | 4,400 | 4,460 | 5,102,997 | 2,973.33 |
| 2002-12-20 | 4,350 | 4,350 | 4,200 | 4,260 | 4,403,998 | 2,840 |
| 2002-12-19 | 4,400 | 4,420 | 4,370 | 4,400 | 2,614,999 | 2,933.33 |
| 2002-12-18 | 4,500 | 4,530 | 4,410 | 4,460 | 2,978,999 | 2,973.33 |
| 2002-12-17 | 4,650 | 4,660 | 4,500 | 4,510 | 2,528,999 | 3,006.67 |
| 2002-12-16 | 4,650 | 4,650 | 4,560 | 4,600 | 2,310,999 | 3,066.67 |
| 2002-12-13 | 4,730 | 4,750 | 4,630 | 4,660 | 4,033,998 | 3,106.67 |
| 2002-12-12 | 4,810 | 4,820 | 4,770 | 4,780 | 1,594,999 | 3,186.67 |
| 2002-12-11 | 4,800 | 4,820 | 4,780 | 4,810 | 2,706,999 | 3,206.67 |
| 2002-12-10 | 4,740 | 4,780 | 4,730 | 4,750 | 2,001,999 | 3,166.67 |
| 2002-12-09 | 4,770 | 4,850 | 4,760 | 4,790 | 3,573,998 | 3,193.33 |
| 2002-12-06 | 4,760 | 4,830 | 4,760 | 4,770 | 3,630,998 | 3,180 |
| 2002-12-05 | 4,700 | 4,790 | 4,700 | 4,760 | 2,680,999 | 3,173.33 |
| 2002-12-04 | 4,750 | 4,800 | 4,730 | 4,750 | 3,280,998 | 3,166.67 |
| 2002-12-03 | 4,710 | 4,780 | 4,700 | 4,760 | 2,378,999 | 3,173.33 |
| 2002-12-02 | 4,700 | 4,710 | 4,620 | 4,630 | 1,854,999 | 3,086.67 |
| 2002-11-29 | 4,720 | 4,750 | 4,670 | 4,670 | 1,588,999 | 3,113.33 |
| 2002-11-28 | 4,730 | 4,760 | 4,710 | 4,720 | 1,871,999 | 3,146.67 |
| 2002-11-27 | 4,630 | 4,730 | 4,630 | 4,710 | 1,623,999 | 3,140 |
| 2002-11-26 | 4,730 | 4,740 | 4,640 | 4,680 | 3,258,998 | 3,120 |
| 2002-11-25 | 4,730 | 4,740 | 4,640 | 4,690 | 2,277,999 | 3,126.67 |
| 2002-11-22 | 4,790 | 4,800 | 4,720 | 4,760 | 2,594,999 | 3,173.33 |
| 2002-11-21 | 4,760 | 4,770 | 4,700 | 4,760 | 3,240,998 | 3,173.33 |
| 2002-11-20 | 4,660 | 4,660 | 4,580 | 4,630 | 2,275,999 | 3,086.67 |
| 2002-11-19 | 4,670 | 4,730 | 4,630 | 4,690 | 2,658,999 | 3,126.67 |
| 2002-11-18 | 4,700 | 4,700 | 4,580 | 4,660 | 1,661,999 | 3,106.67 |
| 2002-11-15 | 4,690 | 4,750 | 4,640 | 4,750 | 2,816,999 | 3,166.67 |
| 2002-11-14 | 4,530 | 4,660 | 4,510 | 4,600 | 2,181,999 | 3,066.67 |
| 2002-11-13 | 4,510 | 4,530 | 4,450 | 4,480 | 1,505,999 | 2,986.67 |
| 2002-11-12 | 4,430 | 4,580 | 4,420 | 4,510 | 2,565,999 | 3,006.67 |
| 2002-11-11 | 4,460 | 4,510 | 4,420 | 4,430 | 2,458,999 | 2,953.33 |
| 2002-11-08 | 4,470 | 4,540 | 4,470 | 4,540 | 2,699,999 | 3,026.67 |
| 2002-11-07 | 4,580 | 4,600 | 4,520 | 4,550 | 1,798,999 | 3,033.33 |
| 2002-11-06 | 4,700 | 4,730 | 4,600 | 4,630 | 2,773,999 | 3,086.67 |
| 2002-11-05 | 4,700 | 4,810 | 4,690 | 4,750 | 4,712,998 | 3,166.67 |
| 2002-11-01 | 4,540 | 4,580 | 4,510 | 4,550 | 2,781,999 | 3,033.33 |
| 2002-10-31 | 4,520 | 4,540 | 4,470 | 4,520 | 3,769,998 | 3,013.33 |
| 2002-10-30 | 4,340 | 4,520 | 4,330 | 4,470 | 4,026,998 | 2,980 |
| 2002-10-29 | 4,350 | 4,370 | 4,300 | 4,320 | 1,572,999 | 2,880 |
| 2002-10-28 | 4,290 | 4,370 | 4,240 | 4,370 | 1,491,999 | 2,913.33 |
| 2002-10-25 | 4,200 | 4,310 | 4,200 | 4,310 | 1,567,999 | 2,873.33 |
| 2002-10-24 | 4,190 | 4,210 | 4,150 | 4,190 | 1,642,999 | 2,793.33 |
| 2002-10-23 | 4,150 | 4,220 | 4,130 | 4,180 | 2,000,999 | 2,786.67 |
| 2002-10-22 | 4,260 | 4,260 | 4,180 | 4,180 | 1,469,999 | 2,786.67 |
| 2002-10-21 | 4,290 | 4,300 | 4,230 | 4,240 | 1,699,999 | 2,826.67 |
| 2002-10-18 | 4,210 | 4,300 | 4,190 | 4,300 | 3,520,998 | 2,866.67 |
| 2002-10-17 | 4,080 | 4,150 | 4,080 | 4,110 | 1,730,999 | 2,740 |
| 2002-10-16 | 4,020 | 4,090 | 4,000 | 4,070 | 2,716,999 | 2,713.33 |
| 2002-10-15 | 3,940 | 4,000 | 3,910 | 3,970 | 2,300,999 | 2,646.67 |
| 2002-10-11 | 3,790 | 3,820 | 3,750 | 3,800 | 2,136,999 | 2,533.33 |
| 2002-10-10 | 3,740 | 3,770 | 3,620 | 3,700 | 2,071,999 | 2,466.67 |
| 2002-10-09 | 3,740 | 3,810 | 3,740 | 3,780 | 1,926,999 | 2,520 |
| 2002-10-08 | 3,810 | 3,840 | 3,760 | 3,780 | 2,124,999 | 2,520 |
| 2002-10-07 | 3,870 | 3,890 | 3,790 | 3,800 | 2,631,999 | 2,533.33 |
| 2002-10-04 | 3,900 | 4,010 | 3,890 | 4,010 | 2,910,999 | 2,673.33 |
| 2002-10-03 | 3,920 | 3,950 | 3,880 | 3,900 | 2,277,999 | 2,600 |
| 2002-10-02 | 4,020 | 4,050 | 3,870 | 3,870 | 2,117,999 | 2,580 |
| 2002-10-01 | 3,930 | 4,010 | 3,910 | 3,960 | 2,108,999 | 2,640 |
| 2002-09-30 | 4,040 | 4,090 | 3,930 | 3,980 | 2,369,999 | 2,653.33 |
| 2002-09-27 | 4,010 | 4,100 | 4,010 | 4,090 | 1,810,999 | 2,726.67 |
| 2002-09-26 | 4,050 | 4,090 | 3,940 | 3,950 | 1,882,999 | 2,633.33 |
| 2002-09-25 | 4,010 | 4,110 | 3,960 | 3,970 | 2,551,999 | 2,646.67 |
| 2002-09-24 | 4,010 | 4,080 | 3,990 | 4,060 | 2,051,999 | 2,706.67 |
| 2002-09-20 | 4,010 | 4,110 | 3,990 | 4,110 | 2,126,999 | 2,740 |
| 2002-09-19 | 4,250 | 4,330 | 4,100 | 4,100 | 3,169,998 | 2,733.33 |
| 2002-09-18 | 4,150 | 4,180 | 4,090 | 4,120 | 2,564,999 | 2,746.67 |
| 2002-09-17 | 4,210 | 4,300 | 4,190 | 4,260 | 2,110,999 | 2,840 |
| 2002-09-13 | 4,100 | 4,130 | 4,050 | 4,090 | 5,629,997 | 2,726.67 |
| 2002-09-12 | 4,090 | 4,160 | 4,060 | 4,150 | 2,748,999 | 2,766.67 |
| 2002-09-11 | 4,050 | 4,110 | 4,020 | 4,030 | 2,393,999 | 2,686.67 |
| 2002-09-10 | 3,950 | 4,030 | 3,940 | 3,950 | 2,044,999 | 2,633.33 |
| 2002-09-09 | 3,930 | 3,960 | 3,890 | 3,900 | 1,586,999 | 2,600 |
| 2002-09-06 | 3,770 | 3,850 | 3,750 | 3,800 | 3,484,998 | 2,533.33 |
| 2002-09-05 | 3,870 | 3,950 | 3,850 | 3,920 | 2,225,999 | 2,613.33 |
| 2002-09-04 | 3,800 | 3,840 | 3,760 | 3,820 | 2,626,999 | 2,546.67 |
| 2002-09-03 | 3,950 | 3,970 | 3,870 | 3,880 | 2,110,999 | 2,586.67 |
| 2002-09-02 | 4,040 | 4,050 | 3,970 | 4,000 | 1,543,999 | 2,666.67 |
| 2002-08-30 | 4,090 | 4,130 | 4,040 | 4,060 | 2,213,999 | 2,706.67 |
| 2002-08-29 | 4,070 | 4,100 | 4,040 | 4,090 | 2,765,999 | 2,726.67 |
| 2002-08-28 | 4,250 | 4,260 | 4,110 | 4,140 | 3,064,998 | 2,760 |
| 2002-08-27 | 4,370 | 4,410 | 4,260 | 4,280 | 3,133,998 | 2,853.33 |
| 2002-08-26 | 4,330 | 4,490 | 4,330 | 4,410 | 2,875,999 | 2,940 |
| 2002-08-23 | 4,430 | 4,470 | 4,370 | 4,370 | 2,965,999 | 2,913.33 |
| 2002-08-22 | 4,270 | 4,360 | 4,210 | 4,360 | 2,541,999 | 2,906.67 |
| 2002-08-21 | 4,260 | 4,340 | 4,250 | 4,250 | 1,530,999 | 2,833.33 |
| 2002-08-20 | 4,280 | 4,350 | 4,260 | 4,310 | 2,864,999 | 2,873.33 |
| 2002-08-19 | 4,240 | 4,240 | 4,090 | 4,160 | 1,995,999 | 2,773.33 |
| 2002-08-16 | 4,220 | 4,250 | 4,130 | 4,190 | 1,824,999 | 2,793.33 |
| 2002-08-15 | 4,130 | 4,200 | 4,060 | 4,100 | 2,624,999 | 2,733.33 |
| 2002-08-14 | 4,060 | 4,090 | 4,030 | 4,070 | 2,437,999 | 2,713.33 |
| 2002-08-13 | 4,210 | 4,240 | 4,120 | 4,160 | 1,769,999 | 2,773.33 |
| 2002-08-12 | 4,300 | 4,320 | 4,230 | 4,260 | 1,685,999 | 2,840 |
| 2002-08-09 | 4,300 | 4,370 | 4,270 | 4,320 | 3,592,998 | 2,880 |
| 2002-08-08 | 4,220 | 4,260 | 4,130 | 4,160 | 3,590,998 | 2,773.33 |
| 2002-08-07 | 4,130 | 4,240 | 4,120 | 4,230 | 3,641,998 | 2,820 |
| 2002-08-06 | 3,880 | 3,940 | 3,860 | 3,930 | 2,665,999 | 2,620 |
| 2002-08-05 | 4,020 | 4,070 | 3,930 | 3,980 | 2,533,999 | 2,653.33 |
| 2002-08-02 | 3,960 | 4,140 | 3,940 | 4,070 | 3,254,998 | 2,713.33 |
| 2002-08-01 | 4,090 | 4,100 | 4,000 | 4,040 | 3,363,998 | 2,693.33 |
| 2002-07-31 | 4,100 | 4,230 | 4,060 | 4,060 | 7,322,996 | 2,706.67 |
| 2002-07-30 | 3,930 | 4,000 | 3,910 | 4,000 | 3,448,998 | 2,666.67 |
| 2002-07-29 | 3,710 | 3,860 | 3,700 | 3,730 | 2,667,999 | 2,486.67 |
| 2002-07-26 | 3,790 | 3,790 | 3,660 | 3,680 | 4,398,998 | 2,453.33 |
| 2002-07-25 | 3,920 | 3,980 | 3,860 | 3,870 | 3,785,998 | 2,580 |
| 2002-07-24 | 4,000 | 4,010 | 3,820 | 3,850 | 5,616,997 | 2,566.67 |
| 2002-07-23 | 4,000 | 4,110 | 4,000 | 4,070 | 3,796,998 | 2,713.33 |
| 2002-07-22 | 4,000 | 4,170 | 3,990 | 4,130 | 3,368,998 | 2,753.33 |
| 2002-07-19 | 4,160 | 4,160 | 4,060 | 4,110 | 3,857,998 | 2,740 |
| 2002-07-18 | 4,180 | 4,300 | 4,150 | 4,260 | 4,136,998 | 2,840 |
| 2002-07-17 | 4,020 | 4,100 | 3,990 | 4,100 | 4,394,998 | 2,733.33 |
| 2002-07-16 | 4,000 | 4,120 | 3,960 | 3,980 | 5,917,997 | 2,653.33 |
| 2002-07-15 | 4,180 | 4,190 | 4,070 | 4,070 | 3,498,998 | 2,713.33 |
| 2002-07-12 | 4,310 | 4,340 | 4,200 | 4,250 | 4,785,998 | 2,833.33 |
| 2002-07-11 | 4,340 | 4,350 | 4,270 | 4,310 | 3,621,998 | 2,873.33 |
| 2002-07-10 | 4,460 | 4,530 | 4,360 | 4,360 | 3,048,998 | 2,906.67 |
| 2002-07-09 | 4,450 | 4,500 | 4,440 | 4,480 | 2,136,999 | 2,986.67 |
| 2002-07-08 | 4,570 | 4,570 | 4,400 | 4,400 | 2,038,999 | 2,933.33 |
| 2002-07-05 | 4,440 | 4,500 | 4,420 | 4,420 | 2,008,999 | 2,946.67 |
| 2002-07-04 | 4,490 | 4,510 | 4,390 | 4,420 | 2,397,999 | 2,946.67 |
| 2002-07-03 | 4,480 | 4,590 | 4,480 | 4,590 | 2,390,999 | 3,060 |
| 2002-07-02 | 4,440 | 4,540 | 4,410 | 4,540 | 2,594,999 | 3,026.67 |
| 2002-07-01 | 4,490 | 4,530 | 4,470 | 4,490 | 2,551,999 | 2,993.33 |
| 2002-06-28 | 4,390 | 4,530 | 4,390 | 4,530 | 2,767,999 | 3,020 |
| 2002-06-27 | 4,310 | 4,390 | 4,240 | 4,300 | 3,299,998 | 2,866.67 |
| 2002-06-26 | 4,360 | 4,360 | 4,220 | 4,260 | 3,191,998 | 2,840 |
| 2002-06-25 | 4,440 | 4,450 | 4,350 | 4,400 | 3,599,998 | 2,933.33 |
| 2002-06-24 | 4,350 | 4,540 | 4,330 | 4,510 | 2,914,999 | 3,006.67 |
| 2002-06-21 | 4,450 | 4,460 | 4,380 | 4,390 | 2,396,999 | 2,926.67 |
| 2002-06-20 | 4,570 | 4,590 | 4,480 | 4,540 | 2,546,999 | 3,026.67 |
| 2002-06-19 | 4,580 | 4,650 | 4,480 | 4,610 | 3,450,998 | 3,073.33 |
| 2002-06-18 | 4,560 | 4,640 | 4,510 | 4,580 | 2,660,999 | 3,053.33 |
| 2002-06-17 | 4,540 | 4,570 | 4,430 | 4,510 | 3,308,998 | 3,006.67 |
| 2002-06-14 | 4,770 | 4,780 | 4,610 | 4,620 | 4,570,998 | 3,080 |
| 2002-06-13 | 4,790 | 4,810 | 4,720 | 4,720 | 2,073,999 | 3,146.67 |
| 2002-06-12 | 4,750 | 4,820 | 4,690 | 4,820 | 2,503,999 | 3,213.33 |
| 2002-06-11 | 4,730 | 4,810 | 4,730 | 4,770 | 1,519,999 | 3,180 |
| 2002-06-10 | 4,750 | 4,780 | 4,720 | 4,720 | 1,137,999 | 3,146.67 |
| 2002-06-07 | 4,800 | 4,840 | 4,720 | 4,760 | 3,178,998 | 3,173.33 |
| 2002-06-06 | 4,880 | 4,930 | 4,800 | 4,800 | 2,877,999 | 3,200 |
| 2002-06-05 | 4,850 | 4,920 | 4,820 | 4,840 | 2,086,999 | 3,226.67 |
| 2002-06-04 | 4,910 | 4,920 | 4,830 | 4,840 | 2,813,999 | 3,226.67 |
| 2002-06-03 | 4,810 | 4,930 | 4,800 | 4,920 | 4,153,998 | 3,280 |
| 2002-05-31 | 4,810 | 4,820 | 4,780 | 4,780 | 3,501,998 | 3,186.67 |
| 2002-05-30 | 4,920 | 4,930 | 4,830 | 4,860 | 2,612,999 | 3,240 |
| 2002-05-29 | 4,910 | 4,960 | 4,900 | 4,920 | 1,789,999 | 3,280 |
| 2002-05-28 | 4,890 | 4,980 | 4,850 | 4,960 | 2,529,999 | 3,306.67 |
| 2002-05-27 | 4,930 | 4,980 | 4,890 | 4,890 | 3,140,998 | 3,260 |
| 2002-05-24 | 4,830 | 4,890 | 4,780 | 4,880 | 4,768,998 | 3,253.33 |
| 2002-05-23 | 4,820 | 4,820 | 4,710 | 4,750 | 5,723,997 | 3,166.67 |
| 2002-05-22 | 4,900 | 4,940 | 4,820 | 4,920 | 4,641,998 | 3,280 |
| 2002-05-21 | 5,050 | 5,060 | 4,990 | 5,030 | 1,745,999 | 3,353.33 |
| 2002-05-20 | 5,100 | 5,160 | 5,050 | 5,090 | 3,332,998 | 3,393.33 |
| 2002-05-17 | 5,100 | 5,130 | 5,040 | 5,090 | 3,040,998 | 3,393.33 |
| 2002-05-16 | 5,100 | 5,150 | 5,090 | 5,140 | 2,257,999 | 3,426.67 |
| 2002-05-15 | 5,010 | 5,150 | 5,010 | 5,080 | 4,146,998 | 3,386.67 |
| 2002-05-14 | 4,890 | 4,920 | 4,870 | 4,900 | 1,435,999 | 3,266.67 |
| 2002-05-13 | 4,880 | 4,880 | 4,820 | 4,820 | 1,505,999 | 3,213.33 |
| 2002-05-10 | 4,890 | 4,940 | 4,880 | 4,930 | 2,236,999 | 3,286.67 |
| 2002-05-09 | 4,990 | 5,020 | 4,900 | 4,920 | 3,367,998 | 3,280 |
| 2002-05-08 | 4,830 | 4,900 | 4,810 | 4,900 | 2,600,999 | 3,266.67 |
| 2002-05-07 | 4,810 | 4,850 | 4,750 | 4,800 | 2,970,999 | 3,200 |
| 2002-05-02 | 4,910 | 4,910 | 4,860 | 4,900 | 1,560,999 | 3,266.67 |
| 2002-05-01 | 4,960 | 4,970 | 4,870 | 4,920 | 4,060,998 | 3,280 |
| 2002-04-30 | 5,090 | 5,090 | 4,880 | 4,920 | 2,523,999 | 3,280 |
| 2002-04-26 | 5,170 | 5,180 | 5,010 | 5,120 | 3,006,998 | 3,413.33 |
| 2002-04-25 | 5,140 | 5,210 | 5,100 | 5,200 | 2,495,999 | 3,466.67 |
| 2002-04-24 | 5,120 | 5,250 | 5,120 | 5,200 | 2,767,999 | 3,466.67 |
| 2002-04-23 | 5,030 | 5,200 | 5,030 | 5,150 | 3,071,998 | 3,433.33 |
| 2002-04-22 | 4,960 | 5,100 | 4,960 | 5,090 | 2,673,999 | 3,393.33 |
| 2002-04-19 | 4,890 | 4,910 | 4,830 | 4,860 | 1,955,999 | 3,240 |
| 2002-04-18 | 4,930 | 4,940 | 4,850 | 4,940 | 1,817,999 | 3,293.33 |
| 2002-04-17 | 4,980 | 4,980 | 4,920 | 4,970 | 2,044,999 | 3,313.33 |
| 2002-04-16 | 4,900 | 4,930 | 4,860 | 4,920 | 2,019,999 | 3,280 |
| 2002-04-15 | 4,840 | 4,960 | 4,810 | 4,930 | 3,173,998 | 3,286.67 |
| 2002-04-12 | 4,760 | 4,830 | 4,740 | 4,820 | 3,341,998 | 3,213.33 |
| 2002-04-11 | 4,790 | 4,810 | 4,690 | 4,710 | 2,339,999 | 3,140 |
| 2002-04-10 | 4,750 | 4,770 | 4,630 | 4,720 | 4,397,998 | 3,146.67 |
| 2002-04-09 | 4,900 | 4,970 | 4,770 | 4,800 | 2,632,999 | 3,200 |
| 2002-04-08 | 5,000 | 5,000 | 4,910 | 4,930 | 2,293,999 | 3,286.67 |
| 2002-04-05 | 5,030 | 5,060 | 4,980 | 5,040 | 2,331,999 | 3,360 |
| 2002-04-04 | 5,030 | 5,100 | 5,000 | 5,060 | 3,369,998 | 3,373.33 |
| 2002-04-03 | 4,870 | 5,060 | 4,860 | 5,060 | 3,437,998 | 3,373.33 |
| 2002-04-02 | 4,860 | 4,960 | 4,850 | 4,900 | 2,992,999 | 3,266.67 |
| 2002-04-01 | 4,770 | 4,830 | 4,750 | 4,790 | 1,330,999 | 3,193.33 |
| 2002-03-29 | 4,920 | 4,950 | 4,720 | 4,720 | 1,784,999 | 3,146.67 |
| 2002-03-28 | 4,900 | 4,930 | 4,870 | 4,920 | 1,747,999 | 3,280 |
| 2002-03-27 | 4,900 | 4,920 | 4,780 | 4,850 | 3,486,998 | 3,233.33 |
| 2002-03-26 | 4,880 | 5,000 | 4,860 | 4,940 | 2,921,999 | 3,293.33 |
| 2002-03-25 | 4,900 | 4,940 | 4,850 | 4,890 | 2,079,999 | 3,260 |
| 2002-03-22 | 4,850 | 4,900 | 4,830 | 4,900 | 2,171,999 | 3,266.67 |
| 2002-03-20 | 4,970 | 4,970 | 4,880 | 4,880 | 3,221,998 | 3,253.33 |
| 2002-03-19 | 4,810 | 4,980 | 4,810 | 4,980 | 3,305,998 | 3,320 |
| 2002-03-18 | 4,860 | 4,870 | 4,740 | 4,760 | 1,647,999 | 3,173.33 |
| 2002-03-15 | 4,820 | 4,880 | 4,770 | 4,840 | 3,232,998 | 3,226.67 |
| 2002-03-14 | 4,720 | 4,790 | 4,650 | 4,780 | 3,113,998 | 3,186.67 |
| 2002-03-13 | 4,650 | 4,840 | 4,650 | 4,760 | 3,323,998 | 3,173.33 |
| 2002-03-12 | 4,680 | 4,720 | 4,650 | 4,650 | 3,259,998 | 3,100 |
| 2002-03-11 | 4,760 | 4,790 | 4,650 | 4,720 | 3,231,998 | 3,146.67 |
| 2002-03-08 | 4,900 | 4,900 | 4,710 | 4,760 | 6,252,997 | 3,173.33 |
| 2002-03-07 | 4,880 | 4,930 | 4,820 | 4,930 | 2,734,999 | 3,286.67 |
| 2002-03-06 | 4,870 | 4,980 | 4,810 | 4,840 | 3,030,998 | 3,226.67 |
| 2002-03-05 | 5,000 | 5,010 | 4,880 | 4,920 | 2,923,999 | 3,280 |
| 2002-03-04 | 4,900 | 5,000 | 4,890 | 5,000 | 3,439,998 | 3,333.33 |
| 2002-03-01 | 4,720 | 4,800 | 4,660 | 4,790 | 3,443,998 | 3,193.33 |
| 2002-02-28 | 4,580 | 4,700 | 4,550 | 4,690 | 2,803,999 | 3,126.67 |
| 2002-02-27 | 4,460 | 4,610 | 4,440 | 4,540 | 2,987,999 | 3,026.67 |
| 2002-02-26 | 4,590 | 4,610 | 4,450 | 4,480 | 2,674,999 | 2,986.67 |
| 2002-02-25 | 4,630 | 4,640 | 4,540 | 4,540 | 2,374,999 | 3,026.67 |
| 2002-02-22 | 4,510 | 4,630 | 4,500 | 4,610 | 3,491,998 | 3,073.33 |
| 2002-02-21 | 4,410 | 4,560 | 4,370 | 4,560 | 2,535,999 | 3,040 |
| 2002-02-20 | 4,350 | 4,400 | 4,330 | 4,370 | 1,932,999 | 2,913.33 |
| 2002-02-19 | 4,480 | 4,530 | 4,380 | 4,400 | 2,038,999 | 2,933.33 |
| 2002-02-18 | 4,500 | 4,530 | 4,460 | 4,510 | 2,144,999 | 3,006.67 |
| 2002-02-15 | 4,600 | 4,630 | 4,550 | 4,560 | 1,971,999 | 3,040 |
| 2002-02-14 | 4,580 | 4,660 | 4,550 | 4,580 | 3,785,998 | 3,053.33 |
| 2002-02-13 | 4,440 | 4,580 | 4,430 | 4,570 | 3,825,998 | 3,046.67 |
| 2002-02-12 | 4,490 | 4,560 | 4,430 | 4,450 | 3,617,998 | 2,966.67 |
| 2002-02-08 | 4,270 | 4,420 | 4,220 | 4,380 | 4,091,998 | 2,920 |
| 2002-02-07 | 4,150 | 4,240 | 4,120 | 4,220 | 2,361,999 | 2,813.33 |
| 2002-02-06 | 4,130 | 4,170 | 4,100 | 4,100 | 3,024,998 | 2,733.33 |
| 2002-02-05 | 4,180 | 4,240 | 4,050 | 4,120 | 3,957,998 | 2,746.67 |
| 2002-02-04 | 4,340 | 4,360 | 4,230 | 4,280 | 3,036,998 | 2,853.33 |
| 2002-02-01 | 4,440 | 4,440 | 4,300 | 4,330 | 2,718,999 | 2,886.67 |
| 2002-01-31 | 4,210 | 4,450 | 4,170 | 4,390 | 3,267,998 | 2,926.67 |
| 2002-01-30 | 4,200 | 4,240 | 4,170 | 4,240 | 2,620,999 | 2,826.67 |
| 2002-01-29 | 4,420 | 4,420 | 4,320 | 4,320 | 2,077,999 | 2,880 |
| 2002-01-28 | 4,440 | 4,480 | 4,350 | 4,440 | 2,925,999 | 2,960 |
| 2002-01-25 | 4,340 | 4,400 | 4,320 | 4,390 | 3,006,998 | 2,926.67 |
| 2002-01-24 | 4,210 | 4,330 | 4,200 | 4,290 | 3,129,998 | 2,860 |
| 2002-01-23 | 4,220 | 4,240 | 4,130 | 4,160 | 2,811,999 | 2,773.33 |
| 2002-01-22 | 4,290 | 4,320 | 4,200 | 4,200 | 2,500,999 | 2,800 |
| 2002-01-21 | 4,280 | 4,400 | 4,220 | 4,350 | 2,182,999 | 2,900 |
| 2002-01-18 | 4,250 | 4,330 | 4,240 | 4,330 | 2,939,999 | 2,886.67 |
| 2002-01-17 | 4,310 | 4,340 | 4,220 | 4,270 | 3,151,998 | 2,846.67 |
| 2002-01-16 | 4,420 | 4,420 | 4,360 | 4,410 | 2,645,999 | 2,940 |
| 2002-01-15 | 4,500 | 4,510 | 4,460 | 4,500 | 2,037,999 | 3,000 |
| 2002-01-11 | 4,560 | 4,610 | 4,540 | 4,600 | 3,681,998 | 3,066.67 |
| 2002-01-10 | 4,680 | 4,690 | 4,550 | 4,580 | 3,263,998 | 3,053.33 |
| 2002-01-09 | 4,610 | 4,770 | 4,550 | 4,770 | 3,336,998 | 3,180 |
| 2002-01-08 | 4,740 | 4,740 | 4,600 | 4,620 | 3,371,998 | 3,080 |
| 2002-01-07 | 4,830 | 4,830 | 4,710 | 4,780 | 2,233,999 | 3,186.67 |
| 2002-01-04 | 4,660 | 4,780 | 4,660 | 4,780 | 2,696,999 | 3,186.67 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株