7912 大日本印刷(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 | 1,295 | 1,313 | 1,292 | 1,313 | 671,000 | 2,626 |
| 2002-12-27 | 1,329 | 1,343 | 1,310 | 1,335 | 636,000 | 2,670 |
| 2002-12-26 | 1,309 | 1,328 | 1,300 | 1,328 | 730,000 | 2,656 |
| 2002-12-25 | 1,255 | 1,289 | 1,255 | 1,289 | 1,628,000 | 2,578 |
| 2002-12-24 | 1,270 | 1,280 | 1,262 | 1,265 | 2,864,000 | 2,530 |
| 2002-12-20 | 1,280 | 1,300 | 1,279 | 1,297 | 1,956,000 | 2,594 |
| 2002-12-19 | 1,307 | 1,316 | 1,288 | 1,300 | 1,520,000 | 2,600 |
| 2002-12-18 | 1,357 | 1,361 | 1,307 | 1,322 | 1,786,000 | 2,644 |
| 2002-12-17 | 1,370 | 1,376 | 1,353 | 1,357 | 1,949,000 | 2,714 |
| 2002-12-16 | 1,361 | 1,382 | 1,353 | 1,366 | 1,030,000 | 2,732 |
| 2002-12-13 | 1,361 | 1,385 | 1,361 | 1,372 | 3,073,000 | 2,744 |
| 2002-12-12 | 1,375 | 1,384 | 1,358 | 1,360 | 873,000 | 2,720 |
| 2002-12-11 | 1,390 | 1,406 | 1,376 | 1,379 | 1,788,000 | 2,758 |
| 2002-12-10 | 1,352 | 1,379 | 1,352 | 1,375 | 1,703,000 | 2,750 |
| 2002-12-09 | 1,368 | 1,375 | 1,351 | 1,357 | 1,024,000 | 2,714 |
| 2002-12-06 | 1,332 | 1,355 | 1,331 | 1,355 | 969,000 | 2,710 |
| 2002-12-05 | 1,364 | 1,373 | 1,350 | 1,352 | 1,685,000 | 2,704 |
| 2002-12-04 | 1,390 | 1,395 | 1,356 | 1,379 | 2,390,000 | 2,758 |
| 2002-12-03 | 1,425 | 1,435 | 1,392 | 1,401 | 1,773,000 | 2,802 |
| 2002-12-02 | 1,453 | 1,453 | 1,430 | 1,435 | 1,322,000 | 2,870 |
| 2002-11-29 | 1,430 | 1,469 | 1,421 | 1,454 | 2,478,000 | 2,908 |
| 2002-11-28 | 1,421 | 1,444 | 1,414 | 1,421 | 2,080,000 | 2,842 |
| 2002-11-27 | 1,394 | 1,415 | 1,393 | 1,413 | 1,468,000 | 2,826 |
| 2002-11-26 | 1,445 | 1,460 | 1,401 | 1,414 | 1,908,000 | 2,828 |
| 2002-11-25 | 1,450 | 1,468 | 1,439 | 1,460 | 1,692,000 | 2,920 |
| 2002-11-22 | 1,450 | 1,451 | 1,435 | 1,448 | 1,202,000 | 2,896 |
| 2002-11-21 | 1,445 | 1,445 | 1,424 | 1,429 | 1,740,000 | 2,858 |
| 2002-11-20 | 1,411 | 1,447 | 1,400 | 1,435 | 1,968,000 | 2,870 |
| 2002-11-19 | 1,399 | 1,416 | 1,392 | 1,410 | 2,388,000 | 2,820 |
| 2002-11-18 | 1,389 | 1,400 | 1,381 | 1,399 | 1,756,000 | 2,798 |
| 2002-11-15 | 1,372 | 1,375 | 1,356 | 1,369 | 1,155,000 | 2,738 |
| 2002-11-14 | 1,377 | 1,377 | 1,336 | 1,336 | 1,544,000 | 2,672 |
| 2002-11-13 | 1,379 | 1,385 | 1,350 | 1,377 | 1,034,000 | 2,754 |
| 2002-11-12 | 1,349 | 1,383 | 1,347 | 1,371 | 1,207,000 | 2,742 |
| 2002-11-11 | 1,339 | 1,360 | 1,334 | 1,346 | 561,000 | 2,692 |
| 2002-11-08 | 1,375 | 1,389 | 1,340 | 1,349 | 1,523,000 | 2,698 |
| 2002-11-07 | 1,384 | 1,396 | 1,376 | 1,395 | 2,313,000 | 2,790 |
| 2002-11-06 | 1,400 | 1,410 | 1,372 | 1,374 | 2,560,000 | 2,748 |
| 2002-11-05 | 1,357 | 1,415 | 1,352 | 1,401 | 5,018,000 | 2,802 |
| 2002-11-01 | 1,292 | 1,330 | 1,268 | 1,330 | 4,831,000 | 2,660 |
| 2002-10-31 | 1,248 | 1,252 | 1,195 | 1,252 | 1,279,000 | 2,504 |
| 2002-10-30 | 1,192 | 1,229 | 1,183 | 1,229 | 1,320,000 | 2,458 |
| 2002-10-29 | 1,205 | 1,220 | 1,192 | 1,198 | 1,002,000 | 2,396 |
| 2002-10-28 | 1,210 | 1,210 | 1,178 | 1,206 | 1,593,000 | 2,412 |
| 2002-10-25 | 1,201 | 1,236 | 1,201 | 1,230 | 1,302,000 | 2,460 |
| 2002-10-24 | 1,222 | 1,222 | 1,183 | 1,201 | 1,486,000 | 2,402 |
| 2002-10-23 | 1,190 | 1,210 | 1,174 | 1,202 | 1,203,000 | 2,404 |
| 2002-10-22 | 1,209 | 1,215 | 1,191 | 1,200 | 1,644,000 | 2,400 |
| 2002-10-21 | 1,228 | 1,250 | 1,215 | 1,229 | 1,182,000 | 2,458 |
| 2002-10-18 | 1,246 | 1,254 | 1,231 | 1,231 | 2,445,000 | 2,462 |
| 2002-10-17 | 1,261 | 1,261 | 1,232 | 1,239 | 1,265,000 | 2,478 |
| 2002-10-16 | 1,259 | 1,260 | 1,232 | 1,253 | 1,315,000 | 2,506 |
| 2002-10-15 | 1,207 | 1,238 | 1,207 | 1,230 | 2,150,000 | 2,460 |
| 2002-10-11 | 1,150 | 1,170 | 1,148 | 1,167 | 3,034,000 | 2,334 |
| 2002-10-10 | 1,139 | 1,150 | 1,126 | 1,140 | 2,386,000 | 2,280 |
| 2002-10-09 | 1,150 | 1,165 | 1,125 | 1,143 | 2,269,000 | 2,286 |
| 2002-10-08 | 1,206 | 1,219 | 1,165 | 1,175 | 2,183,000 | 2,350 |
| 2002-10-07 | 1,223 | 1,226 | 1,200 | 1,205 | 1,657,000 | 2,410 |
| 2002-10-04 | 1,250 | 1,250 | 1,210 | 1,243 | 1,833,000 | 2,486 |
| 2002-10-03 | 1,300 | 1,306 | 1,260 | 1,270 | 1,262,000 | 2,540 |
| 2002-10-02 | 1,316 | 1,318 | 1,290 | 1,290 | 774,000 | 2,580 |
| 2002-10-01 | 1,319 | 1,321 | 1,288 | 1,296 | 904,000 | 2,592 |
| 2002-09-30 | 1,288 | 1,328 | 1,288 | 1,319 | 975,000 | 2,638 |
| 2002-09-27 | 1,318 | 1,345 | 1,313 | 1,328 | 1,138,000 | 2,656 |
| 2002-09-26 | 1,299 | 1,314 | 1,292 | 1,300 | 1,712,000 | 2,600 |
| 2002-09-25 | 1,287 | 1,319 | 1,267 | 1,285 | 1,205,000 | 2,570 |
| 2002-09-24 | 1,277 | 1,316 | 1,268 | 1,316 | 1,857,000 | 2,632 |
| 2002-09-20 | 1,321 | 1,360 | 1,321 | 1,333 | 803,000 | 2,666 |
| 2002-09-19 | 1,359 | 1,388 | 1,335 | 1,341 | 1,975,000 | 2,682 |
| 2002-09-18 | 1,289 | 1,310 | 1,271 | 1,283 | 849,000 | 2,566 |
| 2002-09-17 | 1,301 | 1,329 | 1,301 | 1,320 | 1,555,000 | 2,640 |
| 2002-09-13 | 1,303 | 1,317 | 1,278 | 1,297 | 4,165,000 | 2,594 |
| 2002-09-12 | 1,266 | 1,294 | 1,256 | 1,283 | 707,000 | 2,566 |
| 2002-09-11 | 1,274 | 1,289 | 1,265 | 1,273 | 567,000 | 2,546 |
| 2002-09-10 | 1,279 | 1,297 | 1,264 | 1,269 | 753,000 | 2,538 |
| 2002-09-09 | 1,266 | 1,286 | 1,257 | 1,259 | 816,000 | 2,518 |
| 2002-09-06 | 1,253 | 1,267 | 1,235 | 1,253 | 852,000 | 2,506 |
| 2002-09-05 | 1,256 | 1,287 | 1,238 | 1,273 | 951,000 | 2,546 |
| 2002-09-04 | 1,275 | 1,277 | 1,227 | 1,246 | 1,979,000 | 2,492 |
| 2002-09-03 | 1,338 | 1,347 | 1,301 | 1,302 | 1,042,000 | 2,604 |
| 2002-09-02 | 1,332 | 1,358 | 1,324 | 1,358 | 851,000 | 2,716 |
| 2002-08-30 | 1,350 | 1,392 | 1,346 | 1,363 | 1,162,000 | 2,726 |
| 2002-08-29 | 1,355 | 1,360 | 1,320 | 1,331 | 1,511,000 | 2,662 |
| 2002-08-28 | 1,400 | 1,410 | 1,343 | 1,350 | 1,448,000 | 2,700 |
| 2002-08-27 | 1,377 | 1,399 | 1,371 | 1,385 | 1,027,000 | 2,770 |
| 2002-08-26 | 1,325 | 1,400 | 1,325 | 1,377 | 1,019,000 | 2,754 |
| 2002-08-23 | 1,347 | 1,355 | 1,325 | 1,325 | 1,287,000 | 2,650 |
| 2002-08-22 | 1,307 | 1,349 | 1,305 | 1,319 | 1,634,000 | 2,638 |
| 2002-08-21 | 1,299 | 1,317 | 1,293 | 1,317 | 1,489,000 | 2,634 |
| 2002-08-20 | 1,350 | 1,357 | 1,325 | 1,327 | 765,000 | 2,654 |
| 2002-08-19 | 1,352 | 1,359 | 1,322 | 1,346 | 1,122,000 | 2,692 |
| 2002-08-16 | 1,378 | 1,390 | 1,364 | 1,367 | 733,000 | 2,734 |
| 2002-08-15 | 1,385 | 1,399 | 1,359 | 1,378 | 1,162,000 | 2,756 |
| 2002-08-14 | 1,350 | 1,376 | 1,350 | 1,374 | 893,000 | 2,748 |
| 2002-08-13 | 1,346 | 1,408 | 1,343 | 1,375 | 855,000 | 2,750 |
| 2002-08-12 | 1,390 | 1,400 | 1,365 | 1,366 | 820,000 | 2,732 |
| 2002-08-09 | 1,375 | 1,437 | 1,375 | 1,430 | 1,770,000 | 2,860 |
| 2002-08-08 | 1,370 | 1,383 | 1,362 | 1,373 | 1,067,000 | 2,746 |
| 2002-08-07 | 1,380 | 1,384 | 1,352 | 1,372 | 1,571,000 | 2,744 |
| 2002-08-06 | 1,353 | 1,361 | 1,321 | 1,350 | 1,609,000 | 2,700 |
| 2002-08-05 | 1,338 | 1,353 | 1,329 | 1,333 | 1,225,000 | 2,666 |
| 2002-08-02 | 1,361 | 1,381 | 1,357 | 1,378 | 1,527,000 | 2,756 |
| 2002-08-01 | 1,359 | 1,361 | 1,340 | 1,350 | 1,568,000 | 2,700 |
| 2002-07-31 | 1,400 | 1,400 | 1,342 | 1,358 | 2,101,000 | 2,716 |
| 2002-07-30 | 1,392 | 1,410 | 1,383 | 1,405 | 1,901,000 | 2,810 |
| 2002-07-29 | 1,342 | 1,357 | 1,322 | 1,322 | 3,267,000 | 2,644 |
| 2002-07-26 | 1,401 | 1,409 | 1,337 | 1,342 | 4,572,000 | 2,684 |
| 2002-07-25 | 1,525 | 1,525 | 1,451 | 1,451 | 2,058,000 | 2,902 |
| 2002-07-24 | 1,506 | 1,530 | 1,481 | 1,530 | 1,779,000 | 3,060 |
| 2002-07-23 | 1,502 | 1,531 | 1,502 | 1,519 | 1,411,000 | 3,038 |
| 2002-07-22 | 1,485 | 1,538 | 1,485 | 1,529 | 1,536,000 | 3,058 |
| 2002-07-19 | 1,526 | 1,537 | 1,511 | 1,515 | 1,424,000 | 3,030 |
| 2002-07-18 | 1,580 | 1,584 | 1,550 | 1,556 | 1,352,000 | 3,112 |
| 2002-07-17 | 1,550 | 1,560 | 1,535 | 1,558 | 1,364,000 | 3,116 |
| 2002-07-16 | 1,527 | 1,570 | 1,510 | 1,529 | 2,017,000 | 3,058 |
| 2002-07-15 | 1,563 | 1,568 | 1,536 | 1,556 | 687,000 | 3,112 |
| 2002-07-12 | 1,604 | 1,604 | 1,568 | 1,570 | 1,926,000 | 3,140 |
| 2002-07-11 | 1,609 | 1,609 | 1,559 | 1,574 | 1,054,000 | 3,148 |
| 2002-07-10 | 1,604 | 1,630 | 1,599 | 1,613 | 1,817,000 | 3,226 |
| 2002-07-09 | 1,595 | 1,622 | 1,579 | 1,621 | 1,305,000 | 3,242 |
| 2002-07-08 | 1,654 | 1,654 | 1,571 | 1,594 | 1,092,000 | 3,188 |
| 2002-07-05 | 1,585 | 1,630 | 1,585 | 1,605 | 681,000 | 3,210 |
| 2002-07-04 | 1,624 | 1,625 | 1,581 | 1,583 | 1,506,000 | 3,166 |
| 2002-07-03 | 1,569 | 1,660 | 1,566 | 1,650 | 1,788,000 | 3,300 |
| 2002-07-02 | 1,545 | 1,579 | 1,525 | 1,579 | 1,536,000 | 3,158 |
| 2002-07-01 | 1,591 | 1,613 | 1,570 | 1,579 | 1,092,000 | 3,158 |
| 2002-06-28 | 1,568 | 1,591 | 1,560 | 1,591 | 1,545,000 | 3,182 |
| 2002-06-27 | 1,483 | 1,552 | 1,483 | 1,531 | 1,945,000 | 3,062 |
| 2002-06-26 | 1,499 | 1,500 | 1,464 | 1,497 | 1,812,000 | 2,994 |
| 2002-06-25 | 1,485 | 1,539 | 1,485 | 1,523 | 1,051,000 | 3,046 |
| 2002-06-24 | 1,470 | 1,519 | 1,470 | 1,515 | 1,210,000 | 3,030 |
| 2002-06-21 | 1,497 | 1,500 | 1,462 | 1,476 | 1,827,000 | 2,952 |
| 2002-06-20 | 1,465 | 1,483 | 1,451 | 1,478 | 2,120,000 | 2,956 |
| 2002-06-19 | 1,510 | 1,518 | 1,445 | 1,445 | 1,595,000 | 2,890 |
| 2002-06-18 | 1,510 | 1,517 | 1,466 | 1,500 | 1,538,000 | 3,000 |
| 2002-06-17 | 1,505 | 1,519 | 1,436 | 1,450 | 2,209,000 | 2,900 |
| 2002-06-14 | 1,580 | 1,585 | 1,517 | 1,522 | 4,325,000 | 3,044 |
| 2002-06-13 | 1,628 | 1,628 | 1,590 | 1,590 | 1,378,000 | 3,180 |
| 2002-06-12 | 1,621 | 1,635 | 1,602 | 1,602 | 1,189,000 | 3,204 |
| 2002-06-11 | 1,615 | 1,654 | 1,615 | 1,639 | 1,019,000 | 3,278 |
| 2002-06-10 | 1,659 | 1,666 | 1,642 | 1,642 | 2,349,000 | 3,284 |
| 2002-06-07 | 1,600 | 1,629 | 1,595 | 1,619 | 1,495,000 | 3,238 |
| 2002-06-06 | 1,603 | 1,620 | 1,586 | 1,606 | 2,758,000 | 3,212 |
| 2002-06-05 | 1,650 | 1,673 | 1,596 | 1,596 | 2,310,000 | 3,192 |
| 2002-06-04 | 1,673 | 1,680 | 1,623 | 1,631 | 2,902,000 | 3,262 |
| 2002-06-03 | 1,701 | 1,720 | 1,682 | 1,688 | 2,482,000 | 3,376 |
| 2002-05-31 | 1,727 | 1,750 | 1,721 | 1,721 | 1,923,000 | 3,442 |
| 2002-05-30 | 1,740 | 1,762 | 1,736 | 1,740 | 1,730,000 | 3,480 |
| 2002-05-29 | 1,703 | 1,748 | 1,703 | 1,732 | 1,097,000 | 3,464 |
| 2002-05-28 | 1,715 | 1,720 | 1,709 | 1,716 | 1,260,000 | 3,432 |
| 2002-05-27 | 1,745 | 1,755 | 1,731 | 1,740 | 1,313,000 | 3,480 |
| 2002-05-24 | 1,743 | 1,750 | 1,715 | 1,749 | 1,964,000 | 3,498 |
| 2002-05-23 | 1,709 | 1,751 | 1,695 | 1,743 | 4,138,000 | 3,486 |
| 2002-05-22 | 1,669 | 1,725 | 1,668 | 1,711 | 3,421,000 | 3,422 |
| 2002-05-21 | 1,650 | 1,659 | 1,635 | 1,649 | 1,530,000 | 3,298 |
| 2002-05-20 | 1,631 | 1,640 | 1,629 | 1,633 | 2,608,000 | 3,266 |
| 2002-05-17 | 1,637 | 1,665 | 1,605 | 1,610 | 1,908,000 | 3,220 |
| 2002-05-16 | 1,597 | 1,635 | 1,590 | 1,617 | 2,019,000 | 3,234 |
| 2002-05-15 | 1,553 | 1,582 | 1,538 | 1,567 | 3,219,000 | 3,134 |
| 2002-05-14 | 1,593 | 1,605 | 1,554 | 1,569 | 2,590,000 | 3,138 |
| 2002-05-13 | 1,605 | 1,613 | 1,590 | 1,599 | 2,069,000 | 3,198 |
| 2002-05-10 | 1,666 | 1,674 | 1,635 | 1,643 | 2,224,000 | 3,286 |
| 2002-05-09 | 1,673 | 1,682 | 1,643 | 1,649 | 1,705,000 | 3,298 |
| 2002-05-08 | 1,670 | 1,680 | 1,646 | 1,663 | 2,052,000 | 3,326 |
| 2002-05-07 | 1,650 | 1,685 | 1,645 | 1,671 | 3,800,000 | 3,342 |
| 2002-05-02 | 1,614 | 1,654 | 1,609 | 1,645 | 2,249,000 | 3,290 |
| 2002-05-01 | 1,613 | 1,614 | 1,583 | 1,600 | 1,686,000 | 3,200 |
| 2002-04-30 | 1,600 | 1,618 | 1,594 | 1,618 | 2,387,000 | 3,236 |
| 2002-04-26 | 1,563 | 1,594 | 1,563 | 1,591 | 1,726,000 | 3,182 |
| 2002-04-25 | 1,580 | 1,593 | 1,561 | 1,577 | 1,614,000 | 3,154 |
| 2002-04-24 | 1,553 | 1,570 | 1,550 | 1,552 | 1,064,000 | 3,104 |
| 2002-04-23 | 1,545 | 1,583 | 1,533 | 1,565 | 1,709,000 | 3,130 |
| 2002-04-22 | 1,570 | 1,581 | 1,556 | 1,567 | 1,615,000 | 3,134 |
| 2002-04-19 | 1,535 | 1,565 | 1,535 | 1,554 | 1,348,000 | 3,108 |
| 2002-04-18 | 1,548 | 1,574 | 1,548 | 1,565 | 1,612,000 | 3,130 |
| 2002-04-17 | 1,555 | 1,575 | 1,548 | 1,572 | 1,675,000 | 3,144 |
| 2002-04-16 | 1,560 | 1,569 | 1,550 | 1,567 | 1,727,000 | 3,134 |
| 2002-04-15 | 1,508 | 1,550 | 1,499 | 1,540 | 1,599,000 | 3,080 |
| 2002-04-12 | 1,472 | 1,500 | 1,470 | 1,477 | 1,757,000 | 2,954 |
| 2002-04-11 | 1,551 | 1,551 | 1,490 | 1,502 | 1,746,000 | 3,004 |
| 2002-04-10 | 1,550 | 1,574 | 1,547 | 1,569 | 1,931,000 | 3,138 |
| 2002-04-09 | 1,555 | 1,560 | 1,531 | 1,539 | 1,346,000 | 3,078 |
| 2002-04-08 | 1,575 | 1,587 | 1,562 | 1,575 | 2,674,000 | 3,150 |
| 2002-04-05 | 1,560 | 1,585 | 1,555 | 1,575 | 2,883,000 | 3,150 |
| 2002-04-04 | 1,567 | 1,590 | 1,550 | 1,561 | 2,580,000 | 3,122 |
| 2002-04-03 | 1,501 | 1,574 | 1,500 | 1,570 | 1,931,000 | 3,140 |
| 2002-04-02 | 1,517 | 1,524 | 1,496 | 1,516 | 1,096,000 | 3,032 |
| 2002-04-01 | 1,501 | 1,533 | 1,481 | 1,517 | 1,967,000 | 3,034 |
| 2002-03-29 | 1,490 | 1,499 | 1,419 | 1,421 | 1,069,000 | 2,842 |
| 2002-03-28 | 1,539 | 1,539 | 1,474 | 1,489 | 2,303,000 | 2,978 |
| 2002-03-27 | 1,530 | 1,569 | 1,523 | 1,536 | 3,880,000 | 3,072 |
| 2002-03-26 | 1,474 | 1,523 | 1,468 | 1,512 | 1,756,000 | 3,024 |
| 2002-03-25 | 1,466 | 1,475 | 1,452 | 1,467 | 1,141,000 | 2,934 |
| 2002-03-22 | 1,452 | 1,470 | 1,431 | 1,446 | 978,000 | 2,892 |
| 2002-03-20 | 1,490 | 1,490 | 1,440 | 1,451 | 1,803,000 | 2,902 |
| 2002-03-19 | 1,458 | 1,486 | 1,456 | 1,485 | 2,064,000 | 2,970 |
| 2002-03-18 | 1,463 | 1,466 | 1,449 | 1,450 | 2,315,000 | 2,900 |
| 2002-03-15 | 1,387 | 1,430 | 1,387 | 1,423 | 2,516,000 | 2,846 |
| 2002-03-14 | 1,396 | 1,397 | 1,384 | 1,393 | 2,080,000 | 2,786 |
| 2002-03-13 | 1,382 | 1,404 | 1,355 | 1,356 | 1,585,000 | 2,712 |
| 2002-03-12 | 1,393 | 1,419 | 1,391 | 1,391 | 1,166,000 | 2,782 |
| 2002-03-11 | 1,400 | 1,410 | 1,375 | 1,390 | 1,247,000 | 2,780 |
| 2002-03-08 | 1,403 | 1,429 | 1,386 | 1,427 | 4,521,000 | 2,854 |
| 2002-03-07 | 1,334 | 1,373 | 1,333 | 1,343 | 2,339,000 | 2,686 |
| 2002-03-06 | 1,354 | 1,360 | 1,325 | 1,344 | 926,000 | 2,688 |
| 2002-03-05 | 1,336 | 1,359 | 1,312 | 1,314 | 2,040,000 | 2,628 |
| 2002-03-04 | 1,360 | 1,395 | 1,358 | 1,392 | 2,217,000 | 2,784 |
| 2002-03-01 | 1,300 | 1,319 | 1,277 | 1,307 | 1,750,000 | 2,614 |
| 2002-02-28 | 1,290 | 1,315 | 1,281 | 1,287 | 1,343,000 | 2,574 |
| 2002-02-27 | 1,244 | 1,299 | 1,244 | 1,299 | 1,494,000 | 2,598 |
| 2002-02-26 | 1,275 | 1,276 | 1,236 | 1,246 | 832,000 | 2,492 |
| 2002-02-25 | 1,243 | 1,270 | 1,242 | 1,250 | 1,125,000 | 2,500 |
| 2002-02-22 | 1,253 | 1,265 | 1,230 | 1,249 | 1,546,000 | 2,498 |
| 2002-02-21 | 1,238 | 1,286 | 1,237 | 1,273 | 1,251,000 | 2,546 |
| 2002-02-20 | 1,233 | 1,244 | 1,230 | 1,238 | 656,000 | 2,476 |
| 2002-02-19 | 1,260 | 1,260 | 1,230 | 1,230 | 1,202,000 | 2,460 |
| 2002-02-18 | 1,236 | 1,244 | 1,232 | 1,240 | 668,000 | 2,480 |
| 2002-02-15 | 1,242 | 1,267 | 1,240 | 1,243 | 1,523,000 | 2,486 |
| 2002-02-14 | 1,249 | 1,271 | 1,243 | 1,244 | 1,109,000 | 2,488 |
| 2002-02-13 | 1,237 | 1,244 | 1,230 | 1,233 | 1,299,000 | 2,466 |
| 2002-02-12 | 1,256 | 1,259 | 1,225 | 1,226 | 3,026,000 | 2,452 |
| 2002-02-08 | 1,241 | 1,265 | 1,236 | 1,256 | 2,234,000 | 2,512 |
| 2002-02-07 | 1,208 | 1,257 | 1,208 | 1,248 | 2,565,000 | 2,496 |
| 2002-02-06 | 1,187 | 1,209 | 1,175 | 1,193 | 2,275,000 | 2,386 |
| 2002-02-05 | 1,186 | 1,195 | 1,165 | 1,168 | 1,244,000 | 2,336 |
| 2002-02-04 | 1,204 | 1,207 | 1,185 | 1,192 | 1,014,000 | 2,384 |
| 2002-02-01 | 1,200 | 1,207 | 1,175 | 1,200 | 1,029,000 | 2,400 |
| 2002-01-31 | 1,200 | 1,210 | 1,189 | 1,207 | 1,693,000 | 2,414 |
| 2002-01-30 | 1,166 | 1,173 | 1,161 | 1,173 | 1,294,000 | 2,346 |
| 2002-01-29 | 1,170 | 1,180 | 1,166 | 1,172 | 1,266,000 | 2,344 |
| 2002-01-28 | 1,169 | 1,190 | 1,169 | 1,178 | 1,246,000 | 2,356 |
| 2002-01-25 | 1,169 | 1,171 | 1,154 | 1,160 | 1,905,000 | 2,320 |
| 2002-01-24 | 1,200 | 1,206 | 1,165 | 1,176 | 1,311,000 | 2,352 |
| 2002-01-23 | 1,215 | 1,218 | 1,197 | 1,202 | 772,000 | 2,404 |
| 2002-01-22 | 1,201 | 1,211 | 1,196 | 1,196 | 1,360,000 | 2,392 |
| 2002-01-21 | 1,224 | 1,225 | 1,203 | 1,221 | 1,700,000 | 2,442 |
| 2002-01-18 | 1,200 | 1,234 | 1,196 | 1,226 | 1,623,000 | 2,452 |
| 2002-01-17 | 1,193 | 1,205 | 1,178 | 1,178 | 1,230,000 | 2,356 |
| 2002-01-16 | 1,180 | 1,184 | 1,170 | 1,173 | 2,804,000 | 2,346 |
| 2002-01-15 | 1,208 | 1,214 | 1,203 | 1,212 | 1,577,000 | 2,424 |
| 2002-01-11 | 1,220 | 1,236 | 1,216 | 1,221 | 1,140,000 | 2,442 |
| 2002-01-10 | 1,235 | 1,240 | 1,213 | 1,216 | 1,369,000 | 2,432 |
| 2002-01-09 | 1,257 | 1,262 | 1,228 | 1,238 | 1,435,000 | 2,476 |
| 2002-01-08 | 1,306 | 1,309 | 1,261 | 1,271 | 825,000 | 2,542 |
| 2002-01-07 | 1,330 | 1,339 | 1,319 | 1,326 | 738,000 | 2,652 |
| 2002-01-04 | 1,350 | 1,350 | 1,330 | 1,350 | 724,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
