7911 TOPPAN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 | 901 | 901 | 887 | 893 | 478,000 | 1,786 |
| 2002-12-27 | 884 | 902 | 880 | 901 | 1,434,000 | 1,802 |
| 2002-12-26 | 866 | 879 | 866 | 876 | 772,000 | 1,752 |
| 2002-12-25 | 856 | 863 | 851 | 860 | 1,119,000 | 1,720 |
| 2002-12-24 | 855 | 872 | 846 | 862 | 1,496,000 | 1,724 |
| 2002-12-20 | 858 | 862 | 845 | 852 | 2,220,000 | 1,704 |
| 2002-12-19 | 844 | 859 | 841 | 849 | 2,329,000 | 1,698 |
| 2002-12-18 | 855 | 861 | 836 | 844 | 1,984,000 | 1,688 |
| 2002-12-17 | 888 | 888 | 863 | 865 | 1,068,000 | 1,730 |
| 2002-12-16 | 879 | 879 | 864 | 878 | 1,367,000 | 1,756 |
| 2002-12-13 | 886 | 887 | 865 | 879 | 3,878,000 | 1,758 |
| 2002-12-12 | 875 | 875 | 861 | 866 | 1,603,000 | 1,732 |
| 2002-12-11 | 852 | 877 | 850 | 868 | 3,311,000 | 1,736 |
| 2002-12-10 | 841 | 849 | 832 | 842 | 3,034,000 | 1,684 |
| 2002-12-09 | 848 | 863 | 847 | 851 | 2,484,000 | 1,702 |
| 2002-12-06 | 845 | 853 | 841 | 845 | 2,583,000 | 1,690 |
| 2002-12-05 | 886 | 887 | 850 | 855 | 3,385,000 | 1,710 |
| 2002-12-04 | 879 | 893 | 877 | 882 | 1,903,000 | 1,764 |
| 2002-12-03 | 890 | 896 | 880 | 885 | 2,048,000 | 1,770 |
| 2002-12-02 | 900 | 903 | 886 | 893 | 2,444,000 | 1,786 |
| 2002-11-29 | 906 | 912 | 894 | 903 | 4,614,000 | 1,806 |
| 2002-11-28 | 915 | 915 | 900 | 910 | 3,289,000 | 1,820 |
| 2002-11-27 | 891 | 914 | 891 | 900 | 2,011,000 | 1,800 |
| 2002-11-26 | 923 | 927 | 896 | 899 | 1,534,000 | 1,798 |
| 2002-11-25 | 920 | 933 | 913 | 922 | 2,381,000 | 1,844 |
| 2002-11-22 | 911 | 917 | 904 | 912 | 849,000 | 1,824 |
| 2002-11-21 | 905 | 911 | 890 | 893 | 1,679,000 | 1,786 |
| 2002-11-20 | 893 | 922 | 890 | 914 | 1,356,000 | 1,828 |
| 2002-11-19 | 888 | 901 | 875 | 886 | 1,676,000 | 1,772 |
| 2002-11-18 | 916 | 916 | 895 | 898 | 952,000 | 1,796 |
| 2002-11-15 | 922 | 922 | 902 | 915 | 949,000 | 1,830 |
| 2002-11-14 | 925 | 925 | 900 | 905 | 1,427,000 | 1,810 |
| 2002-11-13 | 921 | 925 | 899 | 919 | 990,000 | 1,838 |
| 2002-11-12 | 887 | 916 | 886 | 911 | 1,624,000 | 1,822 |
| 2002-11-11 | 894 | 906 | 885 | 885 | 1,825,000 | 1,770 |
| 2002-11-08 | 936 | 940 | 895 | 903 | 3,641,000 | 1,806 |
| 2002-11-07 | 964 | 970 | 947 | 966 | 1,170,000 | 1,932 |
| 2002-11-06 | 980 | 988 | 955 | 964 | 2,427,000 | 1,928 |
| 2002-11-05 | 936 | 980 | 930 | 970 | 2,847,000 | 1,940 |
| 2002-11-01 | 921 | 921 | 890 | 919 | 2,030,000 | 1,838 |
| 2002-10-31 | 934 | 940 | 896 | 911 | 1,846,000 | 1,822 |
| 2002-10-30 | 897 | 929 | 887 | 924 | 1,724,000 | 1,848 |
| 2002-10-29 | 889 | 892 | 882 | 891 | 1,264,000 | 1,782 |
| 2002-10-28 | 896 | 896 | 868 | 882 | 1,864,000 | 1,764 |
| 2002-10-25 | 894 | 913 | 894 | 904 | 1,387,000 | 1,808 |
| 2002-10-24 | 911 | 913 | 889 | 894 | 1,020,000 | 1,788 |
| 2002-10-23 | 898 | 918 | 883 | 910 | 1,452,000 | 1,820 |
| 2002-10-22 | 953 | 958 | 903 | 904 | 1,131,000 | 1,808 |
| 2002-10-21 | 965 | 965 | 946 | 949 | 784,000 | 1,898 |
| 2002-10-18 | 945 | 964 | 944 | 959 | 1,694,000 | 1,918 |
| 2002-10-17 | 945 | 950 | 935 | 938 | 998,000 | 1,876 |
| 2002-10-16 | 958 | 968 | 940 | 951 | 2,201,000 | 1,902 |
| 2002-10-15 | 948 | 961 | 936 | 948 | 1,968,000 | 1,896 |
| 2002-10-11 | 909 | 935 | 901 | 928 | 2,409,000 | 1,856 |
| 2002-10-10 | 884 | 893 | 878 | 889 | 3,699,000 | 1,778 |
| 2002-10-09 | 879 | 885 | 865 | 875 | 5,181,000 | 1,750 |
| 2002-10-08 | 937 | 941 | 884 | 909 | 6,064,000 | 1,818 |
| 2002-10-07 | 980 | 985 | 952 | 957 | 2,376,000 | 1,914 |
| 2002-10-04 | 1,000 | 1,002 | 988 | 996 | 1,882,000 | 1,992 |
| 2002-10-03 | 1,013 | 1,030 | 1,006 | 1,011 | 1,643,000 | 2,022 |
| 2002-10-02 | 1,060 | 1,065 | 1,020 | 1,033 | 1,181,000 | 2,066 |
| 2002-10-01 | 1,076 | 1,076 | 1,050 | 1,052 | 1,122,000 | 2,104 |
| 2002-09-30 | 1,079 | 1,080 | 1,055 | 1,075 | 1,126,000 | 2,150 |
| 2002-09-27 | 1,060 | 1,080 | 1,052 | 1,080 | 1,371,000 | 2,160 |
| 2002-09-26 | 1,039 | 1,050 | 1,030 | 1,046 | 1,002,000 | 2,092 |
| 2002-09-25 | 1,022 | 1,033 | 1,012 | 1,019 | 1,113,000 | 2,038 |
| 2002-09-24 | 1,033 | 1,049 | 1,013 | 1,049 | 1,289,000 | 2,098 |
| 2002-09-20 | 1,062 | 1,082 | 1,056 | 1,060 | 996,000 | 2,120 |
| 2002-09-19 | 1,044 | 1,080 | 1,044 | 1,061 | 1,883,000 | 2,122 |
| 2002-09-18 | 1,027 | 1,035 | 998 | 1,028 | 1,070,000 | 2,056 |
| 2002-09-17 | 1,013 | 1,027 | 1,007 | 1,022 | 1,101,000 | 2,044 |
| 2002-09-13 | 1,000 | 1,015 | 987 | 1,006 | 4,447,000 | 2,012 |
| 2002-09-12 | 1,013 | 1,030 | 1,000 | 1,020 | 902,000 | 2,040 |
| 2002-09-11 | 1,013 | 1,024 | 1,003 | 1,006 | 879,000 | 2,012 |
| 2002-09-10 | 1,001 | 1,024 | 1,000 | 1,008 | 943,000 | 2,016 |
| 2002-09-09 | 1,000 | 1,009 | 991 | 1,001 | 1,937,000 | 2,002 |
| 2002-09-06 | 1,006 | 1,007 | 987 | 991 | 2,064,000 | 1,982 |
| 2002-09-05 | 1,004 | 1,028 | 1,001 | 1,024 | 1,736,000 | 2,048 |
| 2002-09-04 | 1,002 | 1,006 | 982 | 994 | 2,253,000 | 1,988 |
| 2002-09-03 | 1,056 | 1,059 | 1,025 | 1,029 | 1,269,000 | 2,058 |
| 2002-09-02 | 1,065 | 1,072 | 1,056 | 1,062 | 727,000 | 2,124 |
| 2002-08-30 | 1,088 | 1,098 | 1,066 | 1,066 | 1,127,000 | 2,132 |
| 2002-08-29 | 1,060 | 1,074 | 1,058 | 1,068 | 1,262,000 | 2,136 |
| 2002-08-28 | 1,100 | 1,119 | 1,068 | 1,072 | 1,342,000 | 2,144 |
| 2002-08-27 | 1,119 | 1,135 | 1,107 | 1,115 | 1,147,000 | 2,230 |
| 2002-08-26 | 1,075 | 1,130 | 1,075 | 1,113 | 1,486,000 | 2,226 |
| 2002-08-23 | 1,097 | 1,101 | 1,073 | 1,075 | 1,001,000 | 2,150 |
| 2002-08-22 | 1,050 | 1,090 | 1,045 | 1,072 | 1,229,000 | 2,144 |
| 2002-08-21 | 1,050 | 1,052 | 1,038 | 1,045 | 1,060,000 | 2,090 |
| 2002-08-20 | 1,058 | 1,070 | 1,051 | 1,057 | 1,515,000 | 2,114 |
| 2002-08-19 | 1,066 | 1,080 | 1,053 | 1,072 | 1,191,000 | 2,144 |
| 2002-08-16 | 1,089 | 1,093 | 1,070 | 1,072 | 1,245,000 | 2,144 |
| 2002-08-15 | 1,114 | 1,117 | 1,087 | 1,088 | 1,016,000 | 2,176 |
| 2002-08-14 | 1,115 | 1,120 | 1,107 | 1,107 | 676,000 | 2,214 |
| 2002-08-13 | 1,091 | 1,128 | 1,090 | 1,115 | 1,661,000 | 2,230 |
| 2002-08-12 | 1,104 | 1,121 | 1,081 | 1,106 | 1,607,000 | 2,212 |
| 2002-08-09 | 1,094 | 1,129 | 1,094 | 1,124 | 1,659,000 | 2,248 |
| 2002-08-08 | 1,088 | 1,109 | 1,088 | 1,094 | 1,436,000 | 2,188 |
| 2002-08-07 | 1,085 | 1,093 | 1,082 | 1,088 | 1,077,000 | 2,176 |
| 2002-08-06 | 1,077 | 1,097 | 1,060 | 1,061 | 1,650,000 | 2,122 |
| 2002-08-05 | 1,071 | 1,091 | 1,071 | 1,076 | 708,000 | 2,152 |
| 2002-08-02 | 1,085 | 1,106 | 1,066 | 1,095 | 1,451,000 | 2,190 |
| 2002-08-01 | 1,091 | 1,091 | 1,065 | 1,074 | 1,964,000 | 2,148 |
| 2002-07-31 | 1,095 | 1,097 | 1,051 | 1,051 | 1,727,000 | 2,102 |
| 2002-07-30 | 1,100 | 1,100 | 1,088 | 1,090 | 1,254,000 | 2,180 |
| 2002-07-29 | 1,070 | 1,082 | 1,060 | 1,063 | 1,947,000 | 2,126 |
| 2002-07-26 | 1,067 | 1,067 | 1,027 | 1,030 | 2,253,000 | 2,060 |
| 2002-07-25 | 1,101 | 1,110 | 1,072 | 1,076 | 2,539,000 | 2,152 |
| 2002-07-24 | 1,120 | 1,120 | 1,095 | 1,112 | 2,031,000 | 2,224 |
| 2002-07-23 | 1,104 | 1,133 | 1,095 | 1,120 | 2,169,000 | 2,240 |
| 2002-07-22 | 1,099 | 1,127 | 1,089 | 1,120 | 2,300,000 | 2,240 |
| 2002-07-19 | 1,135 | 1,135 | 1,102 | 1,108 | 2,483,000 | 2,216 |
| 2002-07-18 | 1,150 | 1,170 | 1,150 | 1,154 | 2,119,000 | 2,308 |
| 2002-07-17 | 1,169 | 1,178 | 1,141 | 1,160 | 2,183,000 | 2,320 |
| 2002-07-16 | 1,151 | 1,164 | 1,131 | 1,149 | 2,629,000 | 2,298 |
| 2002-07-15 | 1,178 | 1,178 | 1,146 | 1,147 | 1,153,000 | 2,294 |
| 2002-07-12 | 1,180 | 1,193 | 1,166 | 1,170 | 3,288,000 | 2,340 |
| 2002-07-11 | 1,210 | 1,211 | 1,185 | 1,195 | 1,812,000 | 2,390 |
| 2002-07-10 | 1,233 | 1,237 | 1,209 | 1,214 | 2,511,000 | 2,428 |
| 2002-07-09 | 1,252 | 1,258 | 1,235 | 1,253 | 999,000 | 2,506 |
| 2002-07-08 | 1,270 | 1,283 | 1,232 | 1,232 | 982,000 | 2,464 |
| 2002-07-05 | 1,227 | 1,263 | 1,227 | 1,253 | 1,054,000 | 2,506 |
| 2002-07-04 | 1,255 | 1,256 | 1,220 | 1,225 | 1,227,000 | 2,450 |
| 2002-07-03 | 1,226 | 1,300 | 1,226 | 1,288 | 2,153,000 | 2,576 |
| 2002-07-02 | 1,240 | 1,258 | 1,210 | 1,258 | 969,000 | 2,516 |
| 2002-07-01 | 1,248 | 1,274 | 1,233 | 1,243 | 967,000 | 2,486 |
| 2002-06-28 | 1,240 | 1,265 | 1,235 | 1,246 | 1,729,000 | 2,492 |
| 2002-06-27 | 1,194 | 1,212 | 1,187 | 1,200 | 1,527,000 | 2,400 |
| 2002-06-26 | 1,198 | 1,202 | 1,180 | 1,190 | 1,676,000 | 2,380 |
| 2002-06-25 | 1,195 | 1,230 | 1,192 | 1,217 | 2,056,000 | 2,434 |
| 2002-06-24 | 1,170 | 1,209 | 1,170 | 1,198 | 1,531,000 | 2,396 |
| 2002-06-21 | 1,170 | 1,190 | 1,165 | 1,175 | 2,229,000 | 2,350 |
| 2002-06-20 | 1,170 | 1,184 | 1,150 | 1,180 | 1,458,000 | 2,360 |
| 2002-06-19 | 1,200 | 1,200 | 1,159 | 1,163 | 1,657,000 | 2,326 |
| 2002-06-18 | 1,170 | 1,188 | 1,161 | 1,185 | 1,242,000 | 2,370 |
| 2002-06-17 | 1,160 | 1,161 | 1,115 | 1,138 | 2,931,000 | 2,276 |
| 2002-06-14 | 1,239 | 1,241 | 1,193 | 1,197 | 3,977,000 | 2,394 |
| 2002-06-13 | 1,253 | 1,267 | 1,231 | 1,232 | 1,457,000 | 2,464 |
| 2002-06-12 | 1,275 | 1,275 | 1,239 | 1,253 | 2,140,000 | 2,506 |
| 2002-06-11 | 1,282 | 1,293 | 1,277 | 1,284 | 1,270,000 | 2,568 |
| 2002-06-10 | 1,314 | 1,326 | 1,290 | 1,294 | 1,462,000 | 2,588 |
| 2002-06-07 | 1,330 | 1,330 | 1,307 | 1,326 | 1,887,000 | 2,652 |
| 2002-06-06 | 1,310 | 1,350 | 1,305 | 1,350 | 1,853,000 | 2,700 |
| 2002-06-05 | 1,329 | 1,358 | 1,329 | 1,345 | 1,757,000 | 2,690 |
| 2002-06-04 | 1,342 | 1,360 | 1,323 | 1,336 | 2,087,000 | 2,672 |
| 2002-06-03 | 1,383 | 1,395 | 1,349 | 1,352 | 1,762,000 | 2,704 |
| 2002-05-31 | 1,398 | 1,437 | 1,384 | 1,384 | 3,271,000 | 2,768 |
| 2002-05-30 | 1,400 | 1,403 | 1,380 | 1,390 | 1,455,000 | 2,780 |
| 2002-05-29 | 1,390 | 1,410 | 1,387 | 1,405 | 1,318,000 | 2,810 |
| 2002-05-28 | 1,396 | 1,398 | 1,372 | 1,397 | 1,094,000 | 2,794 |
| 2002-05-27 | 1,400 | 1,416 | 1,394 | 1,394 | 1,819,000 | 2,788 |
| 2002-05-24 | 1,386 | 1,394 | 1,377 | 1,392 | 1,623,000 | 2,784 |
| 2002-05-23 | 1,380 | 1,380 | 1,367 | 1,376 | 2,115,000 | 2,752 |
| 2002-05-22 | 1,343 | 1,370 | 1,342 | 1,369 | 2,379,000 | 2,738 |
| 2002-05-21 | 1,317 | 1,347 | 1,309 | 1,345 | 2,100,000 | 2,690 |
| 2002-05-20 | 1,334 | 1,350 | 1,326 | 1,346 | 4,021,000 | 2,692 |
| 2002-05-17 | 1,275 | 1,309 | 1,274 | 1,294 | 2,034,000 | 2,588 |
| 2002-05-16 | 1,260 | 1,296 | 1,252 | 1,295 | 1,736,000 | 2,590 |
| 2002-05-15 | 1,235 | 1,245 | 1,213 | 1,231 | 1,403,000 | 2,462 |
| 2002-05-14 | 1,245 | 1,247 | 1,212 | 1,222 | 1,170,000 | 2,444 |
| 2002-05-13 | 1,240 | 1,247 | 1,229 | 1,232 | 1,163,000 | 2,464 |
| 2002-05-10 | 1,278 | 1,286 | 1,270 | 1,271 | 1,148,000 | 2,542 |
| 2002-05-09 | 1,307 | 1,316 | 1,298 | 1,298 | 1,109,000 | 2,596 |
| 2002-05-08 | 1,288 | 1,311 | 1,281 | 1,296 | 1,533,000 | 2,592 |
| 2002-05-07 | 1,280 | 1,303 | 1,261 | 1,291 | 1,464,000 | 2,582 |
| 2002-05-02 | 1,275 | 1,300 | 1,270 | 1,287 | 889,000 | 2,574 |
| 2002-05-01 | 1,280 | 1,295 | 1,255 | 1,261 | 1,962,000 | 2,522 |
| 2002-04-30 | 1,326 | 1,326 | 1,295 | 1,299 | 1,384,000 | 2,598 |
| 2002-04-26 | 1,337 | 1,337 | 1,310 | 1,328 | 2,224,000 | 2,656 |
| 2002-04-25 | 1,310 | 1,317 | 1,300 | 1,317 | 1,516,000 | 2,634 |
| 2002-04-24 | 1,316 | 1,316 | 1,305 | 1,310 | 1,469,000 | 2,620 |
| 2002-04-23 | 1,271 | 1,310 | 1,264 | 1,294 | 1,482,000 | 2,588 |
| 2002-04-22 | 1,294 | 1,303 | 1,278 | 1,296 | 946,000 | 2,592 |
| 2002-04-19 | 1,288 | 1,299 | 1,278 | 1,294 | 1,450,000 | 2,588 |
| 2002-04-18 | 1,284 | 1,287 | 1,270 | 1,278 | 1,280,000 | 2,556 |
| 2002-04-17 | 1,292 | 1,293 | 1,278 | 1,284 | 2,081,000 | 2,568 |
| 2002-04-16 | 1,296 | 1,303 | 1,278 | 1,285 | 1,282,000 | 2,570 |
| 2002-04-15 | 1,238 | 1,276 | 1,232 | 1,276 | 1,167,000 | 2,552 |
| 2002-04-12 | 1,216 | 1,236 | 1,195 | 1,211 | 1,702,000 | 2,422 |
| 2002-04-11 | 1,292 | 1,292 | 1,229 | 1,236 | 1,219,000 | 2,472 |
| 2002-04-10 | 1,297 | 1,318 | 1,287 | 1,292 | 1,347,000 | 2,584 |
| 2002-04-09 | 1,309 | 1,309 | 1,279 | 1,285 | 1,039,000 | 2,570 |
| 2002-04-08 | 1,295 | 1,301 | 1,283 | 1,289 | 749,000 | 2,578 |
| 2002-04-05 | 1,297 | 1,330 | 1,290 | 1,321 | 2,019,000 | 2,642 |
| 2002-04-04 | 1,270 | 1,292 | 1,261 | 1,262 | 1,110,000 | 2,524 |
| 2002-04-03 | 1,224 | 1,295 | 1,210 | 1,270 | 1,077,000 | 2,540 |
| 2002-04-02 | 1,245 | 1,245 | 1,210 | 1,215 | 1,155,000 | 2,430 |
| 2002-04-01 | 1,200 | 1,245 | 1,199 | 1,228 | 981,000 | 2,456 |
| 2002-03-29 | 1,255 | 1,255 | 1,170 | 1,180 | 924,000 | 2,360 |
| 2002-03-28 | 1,250 | 1,254 | 1,233 | 1,246 | 994,000 | 2,492 |
| 2002-03-27 | 1,243 | 1,263 | 1,230 | 1,233 | 1,973,000 | 2,466 |
| 2002-03-26 | 1,202 | 1,239 | 1,200 | 1,223 | 1,196,000 | 2,446 |
| 2002-03-25 | 1,205 | 1,225 | 1,180 | 1,208 | 1,304,000 | 2,416 |
| 2002-03-22 | 1,225 | 1,232 | 1,205 | 1,215 | 1,097,000 | 2,430 |
| 2002-03-20 | 1,240 | 1,243 | 1,211 | 1,225 | 1,026,000 | 2,450 |
| 2002-03-19 | 1,230 | 1,239 | 1,223 | 1,239 | 786,000 | 2,478 |
| 2002-03-18 | 1,218 | 1,236 | 1,210 | 1,210 | 1,143,000 | 2,420 |
| 2002-03-15 | 1,219 | 1,220 | 1,200 | 1,220 | 1,559,000 | 2,440 |
| 2002-03-14 | 1,208 | 1,212 | 1,194 | 1,207 | 700,000 | 2,414 |
| 2002-03-13 | 1,215 | 1,220 | 1,190 | 1,190 | 1,821,000 | 2,380 |
| 2002-03-12 | 1,254 | 1,260 | 1,237 | 1,260 | 1,008,000 | 2,520 |
| 2002-03-11 | 1,266 | 1,267 | 1,230 | 1,255 | 1,280,000 | 2,510 |
| 2002-03-08 | 1,219 | 1,242 | 1,211 | 1,226 | 3,987,000 | 2,452 |
| 2002-03-07 | 1,187 | 1,216 | 1,174 | 1,199 | 1,812,000 | 2,398 |
| 2002-03-06 | 1,179 | 1,199 | 1,167 | 1,167 | 1,158,000 | 2,334 |
| 2002-03-05 | 1,200 | 1,215 | 1,172 | 1,180 | 1,662,000 | 2,360 |
| 2002-03-04 | 1,175 | 1,198 | 1,170 | 1,195 | 1,855,000 | 2,390 |
| 2002-03-01 | 1,159 | 1,160 | 1,131 | 1,156 | 1,222,000 | 2,312 |
| 2002-02-28 | 1,190 | 1,195 | 1,149 | 1,149 | 1,784,000 | 2,298 |
| 2002-02-27 | 1,139 | 1,178 | 1,138 | 1,178 | 1,645,000 | 2,356 |
| 2002-02-26 | 1,147 | 1,148 | 1,124 | 1,138 | 1,094,000 | 2,276 |
| 2002-02-25 | 1,128 | 1,146 | 1,121 | 1,135 | 1,285,000 | 2,270 |
| 2002-02-22 | 1,119 | 1,120 | 1,083 | 1,108 | 1,030,000 | 2,216 |
| 2002-02-21 | 1,074 | 1,109 | 1,065 | 1,099 | 1,368,000 | 2,198 |
| 2002-02-20 | 1,065 | 1,080 | 1,060 | 1,070 | 762,000 | 2,140 |
| 2002-02-19 | 1,108 | 1,116 | 1,060 | 1,067 | 1,600,000 | 2,134 |
| 2002-02-18 | 1,127 | 1,141 | 1,120 | 1,135 | 907,000 | 2,270 |
| 2002-02-15 | 1,132 | 1,132 | 1,113 | 1,120 | 2,183,000 | 2,240 |
| 2002-02-14 | 1,080 | 1,110 | 1,080 | 1,092 | 947,000 | 2,184 |
| 2002-02-13 | 1,060 | 1,087 | 1,060 | 1,074 | 1,114,000 | 2,148 |
| 2002-02-12 | 1,079 | 1,093 | 1,055 | 1,060 | 1,902,000 | 2,120 |
| 2002-02-08 | 1,050 | 1,069 | 1,035 | 1,059 | 2,297,000 | 2,118 |
| 2002-02-07 | 1,025 | 1,050 | 1,019 | 1,044 | 1,055,000 | 2,088 |
| 2002-02-06 | 1,037 | 1,045 | 1,015 | 1,019 | 1,009,000 | 2,038 |
| 2002-02-05 | 1,040 | 1,043 | 1,010 | 1,021 | 1,193,000 | 2,042 |
| 2002-02-04 | 1,040 | 1,049 | 1,025 | 1,031 | 885,000 | 2,062 |
| 2002-02-01 | 1,036 | 1,045 | 1,002 | 1,024 | 1,318,000 | 2,048 |
| 2002-01-31 | 1,045 | 1,045 | 1,035 | 1,045 | 1,247,000 | 2,090 |
| 2002-01-30 | 1,030 | 1,031 | 1,014 | 1,026 | 1,756,000 | 2,052 |
| 2002-01-29 | 1,075 | 1,075 | 1,050 | 1,050 | 1,039,000 | 2,100 |
| 2002-01-28 | 1,067 | 1,085 | 1,061 | 1,067 | 1,284,000 | 2,134 |
| 2002-01-25 | 1,087 | 1,092 | 1,055 | 1,067 | 1,791,000 | 2,134 |
| 2002-01-24 | 1,111 | 1,128 | 1,085 | 1,107 | 1,473,000 | 2,214 |
| 2002-01-23 | 1,110 | 1,119 | 1,105 | 1,111 | 1,181,000 | 2,222 |
| 2002-01-22 | 1,125 | 1,125 | 1,100 | 1,110 | 1,334,000 | 2,220 |
| 2002-01-21 | 1,110 | 1,143 | 1,110 | 1,133 | 983,000 | 2,266 |
| 2002-01-18 | 1,110 | 1,127 | 1,105 | 1,127 | 911,000 | 2,254 |
| 2002-01-17 | 1,090 | 1,108 | 1,087 | 1,101 | 1,021,000 | 2,202 |
| 2002-01-16 | 1,083 | 1,105 | 1,082 | 1,095 | 1,449,000 | 2,190 |
| 2002-01-15 | 1,109 | 1,128 | 1,100 | 1,103 | 2,193,000 | 2,206 |
| 2002-01-11 | 1,120 | 1,120 | 1,089 | 1,112 | 2,281,000 | 2,224 |
| 2002-01-10 | 1,105 | 1,122 | 1,105 | 1,120 | 1,521,000 | 2,240 |
| 2002-01-09 | 1,124 | 1,135 | 1,114 | 1,123 | 2,234,000 | 2,246 |
| 2002-01-08 | 1,179 | 1,180 | 1,145 | 1,155 | 1,147,000 | 2,310 |
| 2002-01-07 | 1,205 | 1,210 | 1,186 | 1,197 | 1,103,000 | 2,394 |
| 2002-01-04 | 1,189 | 1,203 | 1,181 | 1,185 | 623,000 | 2,370 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
