8113 ユニ・チャーム(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 | 4,690 | 4,710 | 4,630 | 4,710 | 52,900 | 174.44 |
| 2002-12-27 | 4,670 | 4,700 | 4,660 | 4,700 | 204,200 | 174.07 |
| 2002-12-26 | 4,640 | 4,660 | 4,610 | 4,640 | 69,400 | 171.85 |
| 2002-12-25 | 4,630 | 4,650 | 4,560 | 4,630 | 90,800 | 171.48 |
| 2002-12-24 | 4,650 | 4,670 | 4,600 | 4,650 | 323,901 | 172.22 |
| 2002-12-20 | 4,590 | 4,650 | 4,560 | 4,590 | 146,300 | 170 |
| 2002-12-19 | 4,500 | 4,640 | 4,500 | 4,640 | 213,800 | 171.85 |
| 2002-12-18 | 4,550 | 4,620 | 4,500 | 4,530 | 120,500 | 167.78 |
| 2002-12-17 | 4,650 | 4,660 | 4,540 | 4,540 | 148,000 | 168.15 |
| 2002-12-16 | 4,670 | 4,700 | 4,620 | 4,680 | 303,301 | 173.33 |
| 2002-12-13 | 4,690 | 4,690 | 4,600 | 4,630 | 281,001 | 171.48 |
| 2002-12-12 | 4,550 | 4,650 | 4,540 | 4,650 | 295,301 | 172.22 |
| 2002-12-11 | 4,510 | 4,550 | 4,500 | 4,500 | 184,200 | 166.67 |
| 2002-12-10 | 4,370 | 4,530 | 4,360 | 4,510 | 244,900 | 167.04 |
| 2002-12-09 | 4,380 | 4,430 | 4,310 | 4,360 | 136,700 | 161.48 |
| 2002-12-06 | 4,360 | 4,480 | 4,360 | 4,430 | 158,200 | 164.07 |
| 2002-12-05 | 4,380 | 4,400 | 4,360 | 4,360 | 147,800 | 161.48 |
| 2002-12-04 | 4,440 | 4,450 | 4,410 | 4,410 | 85,900 | 163.33 |
| 2002-12-03 | 4,500 | 4,510 | 4,440 | 4,480 | 58,300 | 165.93 |
| 2002-12-02 | 4,510 | 4,520 | 4,440 | 4,520 | 41,500 | 167.41 |
| 2002-11-29 | 4,520 | 4,550 | 4,430 | 4,460 | 142,900 | 165.19 |
| 2002-11-28 | 4,570 | 4,580 | 4,470 | 4,470 | 81,700 | 165.56 |
| 2002-11-27 | 4,400 | 4,530 | 4,400 | 4,520 | 99,000 | 167.41 |
| 2002-11-26 | 4,470 | 4,520 | 4,390 | 4,420 | 139,800 | 163.70 |
| 2002-11-25 | 4,450 | 4,540 | 4,450 | 4,500 | 304,201 | 166.67 |
| 2002-11-22 | 4,500 | 4,530 | 4,360 | 4,420 | 375,401 | 163.70 |
| 2002-11-21 | 4,630 | 4,700 | 4,530 | 4,570 | 110,600 | 169.26 |
| 2002-11-20 | 4,620 | 4,710 | 4,600 | 4,620 | 109,700 | 171.11 |
| 2002-11-19 | 4,620 | 4,790 | 4,620 | 4,670 | 231,600 | 172.96 |
| 2002-11-18 | 4,710 | 4,750 | 4,700 | 4,720 | 147,100 | 174.82 |
| 2002-11-15 | 4,640 | 4,720 | 4,640 | 4,680 | 224,600 | 173.33 |
| 2002-11-14 | 4,640 | 4,720 | 4,590 | 4,600 | 118,700 | 170.37 |
| 2002-11-13 | 4,600 | 4,740 | 4,540 | 4,690 | 517,201 | 173.70 |
| 2002-11-12 | 4,410 | 4,600 | 4,360 | 4,590 | 623,101 | 170 |
| 2002-11-11 | 4,460 | 4,470 | 4,400 | 4,410 | 357,201 | 163.33 |
| 2002-11-08 | 4,240 | 4,430 | 4,230 | 4,360 | 573,001 | 161.48 |
| 2002-11-07 | 4,300 | 4,300 | 4,200 | 4,220 | 199,900 | 156.30 |
| 2002-11-06 | 4,390 | 4,390 | 4,250 | 4,280 | 268,301 | 158.52 |
| 2002-11-05 | 4,440 | 4,440 | 4,370 | 4,390 | 322,101 | 162.59 |
| 2002-11-01 | 4,480 | 4,510 | 4,450 | 4,500 | 77,500 | 166.67 |
| 2002-10-31 | 4,590 | 4,590 | 4,450 | 4,530 | 40,200 | 167.78 |
| 2002-10-30 | 4,490 | 4,570 | 4,480 | 4,540 | 74,500 | 168.15 |
| 2002-10-29 | 4,500 | 4,500 | 4,420 | 4,440 | 46,400 | 164.44 |
| 2002-10-28 | 4,510 | 4,520 | 4,420 | 4,490 | 113,400 | 166.30 |
| 2002-10-25 | 4,500 | 4,520 | 4,450 | 4,480 | 102,700 | 165.93 |
| 2002-10-24 | 4,500 | 4,580 | 4,470 | 4,490 | 132,400 | 166.30 |
| 2002-10-23 | 4,520 | 4,520 | 4,410 | 4,480 | 209,300 | 165.93 |
| 2002-10-22 | 4,750 | 4,750 | 4,510 | 4,510 | 120,100 | 167.04 |
| 2002-10-21 | 4,750 | 4,790 | 4,700 | 4,730 | 70,200 | 175.19 |
| 2002-10-18 | 4,830 | 4,880 | 4,640 | 4,650 | 307,701 | 172.22 |
| 2002-10-17 | 4,440 | 4,730 | 4,440 | 4,710 | 317,401 | 174.44 |
| 2002-10-16 | 4,600 | 4,610 | 4,400 | 4,430 | 157,800 | 164.07 |
| 2002-10-15 | 4,610 | 4,650 | 4,570 | 4,590 | 51,800 | 170 |
| 2002-10-11 | 4,490 | 4,560 | 4,400 | 4,560 | 87,100 | 168.89 |
| 2002-10-10 | 4,400 | 4,480 | 4,360 | 4,480 | 81,200 | 165.93 |
| 2002-10-09 | 4,500 | 4,500 | 4,400 | 4,400 | 70,600 | 162.96 |
| 2002-10-08 | 4,500 | 4,520 | 4,450 | 4,490 | 109,100 | 166.30 |
| 2002-10-07 | 4,580 | 4,580 | 4,490 | 4,500 | 54,300 | 166.67 |
| 2002-10-04 | 4,560 | 4,630 | 4,550 | 4,630 | 85,200 | 171.48 |
| 2002-10-03 | 4,610 | 4,670 | 4,510 | 4,610 | 59,200 | 170.74 |
| 2002-10-02 | 4,690 | 4,700 | 4,560 | 4,570 | 53,400 | 169.26 |
| 2002-10-01 | 4,640 | 4,690 | 4,600 | 4,640 | 163,300 | 171.85 |
| 2002-09-30 | 4,750 | 4,830 | 4,680 | 4,740 | 86,300 | 175.56 |
| 2002-09-27 | 4,780 | 4,850 | 4,780 | 4,840 | 116,900 | 179.26 |
| 2002-09-26 | 4,800 | 4,840 | 4,720 | 4,730 | 91,900 | 175.19 |
| 2002-09-25 | 4,820 | 4,820 | 4,750 | 4,780 | 64,800 | 177.04 |
| 2002-09-24 | 4,870 | 4,870 | 4,770 | 4,820 | 133,000 | 178.52 |
| 2002-09-20 | 4,800 | 4,890 | 4,800 | 4,870 | 293,701 | 180.37 |
| 2002-09-19 | 4,720 | 4,810 | 4,720 | 4,750 | 240,400 | 175.93 |
| 2002-09-18 | 4,660 | 4,710 | 4,590 | 4,660 | 220,600 | 172.59 |
| 2002-09-17 | 4,750 | 4,860 | 4,750 | 4,790 | 415,401 | 177.41 |
| 2002-09-13 | 4,610 | 4,770 | 4,610 | 4,750 | 440,401 | 175.93 |
| 2002-09-12 | 4,600 | 4,620 | 4,560 | 4,600 | 113,500 | 170.37 |
| 2002-09-11 | 4,500 | 4,620 | 4,490 | 4,580 | 136,400 | 169.63 |
| 2002-09-10 | 4,480 | 4,550 | 4,460 | 4,470 | 69,200 | 165.56 |
| 2002-09-09 | 4,500 | 4,520 | 4,450 | 4,450 | 97,600 | 164.82 |
| 2002-09-06 | 4,370 | 4,460 | 4,360 | 4,450 | 175,200 | 164.82 |
| 2002-09-05 | 4,380 | 4,440 | 4,290 | 4,400 | 116,600 | 162.96 |
| 2002-09-04 | 4,330 | 4,440 | 4,310 | 4,380 | 193,500 | 162.22 |
| 2002-09-03 | 4,320 | 4,380 | 4,260 | 4,340 | 95,200 | 160.74 |
| 2002-09-02 | 4,430 | 4,450 | 4,340 | 4,340 | 131,400 | 160.74 |
| 2002-08-30 | 4,290 | 4,440 | 4,290 | 4,400 | 168,700 | 162.96 |
| 2002-08-29 | 4,210 | 4,300 | 4,180 | 4,210 | 120,600 | 155.93 |
| 2002-08-28 | 4,220 | 4,250 | 4,180 | 4,230 | 69,900 | 156.67 |
| 2002-08-27 | 4,290 | 4,370 | 4,260 | 4,260 | 63,900 | 157.78 |
| 2002-08-26 | 4,260 | 4,410 | 4,260 | 4,330 | 81,200 | 160.37 |
| 2002-08-23 | 4,260 | 4,310 | 4,160 | 4,160 | 248,400 | 154.07 |
| 2002-08-22 | 4,270 | 4,340 | 4,270 | 4,300 | 127,400 | 159.26 |
| 2002-08-21 | 4,280 | 4,390 | 4,270 | 4,310 | 82,200 | 159.63 |
| 2002-08-20 | 4,420 | 4,420 | 4,260 | 4,330 | 121,300 | 160.37 |
| 2002-08-19 | 4,440 | 4,470 | 4,420 | 4,420 | 60,300 | 163.70 |
| 2002-08-16 | 4,460 | 4,530 | 4,410 | 4,460 | 77,700 | 165.19 |
| 2002-08-15 | 4,470 | 4,530 | 4,460 | 4,510 | 52,700 | 167.04 |
| 2002-08-14 | 4,430 | 4,500 | 4,420 | 4,420 | 108,900 | 163.70 |
| 2002-08-13 | 4,510 | 4,520 | 4,360 | 4,380 | 120,800 | 162.22 |
| 2002-08-12 | 4,680 | 4,680 | 4,460 | 4,460 | 108,500 | 165.19 |
| 2002-08-09 | 4,580 | 4,740 | 4,580 | 4,710 | 333,601 | 174.44 |
| 2002-08-08 | 4,400 | 4,530 | 4,380 | 4,480 | 256,701 | 165.93 |
| 2002-08-07 | 4,300 | 4,390 | 4,290 | 4,350 | 104,300 | 161.11 |
| 2002-08-06 | 4,220 | 4,290 | 4,200 | 4,230 | 132,800 | 156.67 |
| 2002-08-05 | 4,130 | 4,270 | 4,130 | 4,210 | 201,200 | 155.93 |
| 2002-08-02 | 4,220 | 4,220 | 4,200 | 4,200 | 118,900 | 155.56 |
| 2002-08-01 | 4,280 | 4,280 | 4,200 | 4,200 | 118,500 | 155.56 |
| 2002-07-31 | 4,280 | 4,380 | 4,230 | 4,280 | 137,000 | 158.52 |
| 2002-07-30 | 4,300 | 4,320 | 4,200 | 4,230 | 125,600 | 156.67 |
| 2002-07-29 | 4,280 | 4,280 | 4,160 | 4,200 | 111,700 | 155.56 |
| 2002-07-26 | 4,300 | 4,350 | 4,280 | 4,280 | 71,200 | 158.52 |
| 2002-07-25 | 4,340 | 4,350 | 4,300 | 4,300 | 87,700 | 159.26 |
| 2002-07-24 | 4,390 | 4,390 | 4,260 | 4,280 | 94,400 | 158.52 |
| 2002-07-23 | 4,320 | 4,380 | 4,320 | 4,340 | 71,200 | 160.74 |
| 2002-07-22 | 4,300 | 4,430 | 4,300 | 4,420 | 106,800 | 163.70 |
| 2002-07-19 | 4,420 | 4,420 | 4,340 | 4,350 | 98,100 | 161.11 |
| 2002-07-18 | 4,390 | 4,500 | 4,360 | 4,470 | 198,800 | 165.56 |
| 2002-07-17 | 4,350 | 4,390 | 4,300 | 4,340 | 145,700 | 160.74 |
| 2002-07-16 | 4,510 | 4,520 | 4,400 | 4,400 | 193,200 | 162.96 |
| 2002-07-15 | 4,550 | 4,610 | 4,540 | 4,540 | 102,500 | 168.15 |
| 2002-07-12 | 4,580 | 4,610 | 4,500 | 4,500 | 152,800 | 166.67 |
| 2002-07-11 | 4,480 | 4,650 | 4,480 | 4,530 | 168,000 | 167.78 |
| 2002-07-10 | 4,760 | 4,760 | 4,570 | 4,580 | 273,701 | 169.63 |
| 2002-07-09 | 4,720 | 4,820 | 4,680 | 4,770 | 131,700 | 176.67 |
| 2002-07-08 | 4,840 | 4,880 | 4,650 | 4,690 | 143,200 | 173.70 |
| 2002-07-05 | 4,730 | 4,890 | 4,680 | 4,890 | 206,200 | 181.11 |
| 2002-07-04 | 4,730 | 4,790 | 4,700 | 4,780 | 103,200 | 177.04 |
| 2002-07-03 | 4,650 | 4,790 | 4,650 | 4,780 | 271,801 | 177.04 |
| 2002-07-02 | 4,490 | 4,670 | 4,480 | 4,650 | 134,500 | 172.22 |
| 2002-07-01 | 4,550 | 4,590 | 4,490 | 4,490 | 179,400 | 166.30 |
| 2002-06-28 | 4,430 | 4,550 | 4,430 | 4,500 | 200,200 | 166.67 |
| 2002-06-27 | 4,450 | 4,490 | 4,330 | 4,420 | 181,200 | 163.70 |
| 2002-06-26 | 4,660 | 4,700 | 4,380 | 4,400 | 332,201 | 162.96 |
| 2002-06-25 | 4,500 | 4,680 | 4,500 | 4,660 | 360,301 | 172.59 |
| 2002-06-24 | 4,440 | 4,520 | 4,400 | 4,520 | 254,001 | 167.41 |
| 2002-06-21 | 4,370 | 4,480 | 4,350 | 4,450 | 249,700 | 164.82 |
| 2002-06-20 | 4,340 | 4,450 | 4,320 | 4,400 | 207,700 | 162.96 |
| 2002-06-19 | 4,390 | 4,420 | 4,340 | 4,350 | 173,700 | 161.11 |
| 2002-06-18 | 4,290 | 4,390 | 4,290 | 4,380 | 127,400 | 162.22 |
| 2002-06-17 | 4,210 | 4,260 | 4,090 | 4,240 | 109,600 | 157.04 |
| 2002-06-14 | 4,350 | 4,400 | 4,180 | 4,200 | 332,901 | 155.56 |
| 2002-06-13 | 4,430 | 4,490 | 4,320 | 4,390 | 102,900 | 162.59 |
| 2002-06-12 | 4,420 | 4,460 | 4,400 | 4,430 | 73,300 | 164.07 |
| 2002-06-11 | 4,490 | 4,490 | 4,420 | 4,490 | 123,500 | 166.30 |
| 2002-06-10 | 4,490 | 4,520 | 4,480 | 4,490 | 114,100 | 166.30 |
| 2002-06-07 | 4,450 | 4,550 | 4,440 | 4,490 | 216,700 | 166.30 |
| 2002-06-06 | 4,510 | 4,520 | 4,440 | 4,470 | 246,600 | 165.56 |
| 2002-06-05 | 4,540 | 4,580 | 4,490 | 4,510 | 231,900 | 167.04 |
| 2002-06-04 | 4,550 | 4,580 | 4,500 | 4,540 | 338,001 | 168.15 |
| 2002-06-03 | 4,420 | 4,500 | 4,420 | 4,440 | 269,101 | 164.44 |
| 2002-05-31 | 4,460 | 4,530 | 4,340 | 4,340 | 260,801 | 160.74 |
| 2002-05-30 | 4,490 | 4,530 | 4,450 | 4,470 | 214,200 | 165.56 |
| 2002-05-29 | 4,540 | 4,680 | 4,500 | 4,550 | 529,501 | 168.52 |
| 2002-05-28 | 4,390 | 4,470 | 4,390 | 4,440 | 177,300 | 164.44 |
| 2002-05-27 | 4,400 | 4,410 | 4,380 | 4,390 | 131,500 | 162.59 |
| 2002-05-24 | 4,450 | 4,450 | 4,370 | 4,440 | 137,800 | 164.44 |
| 2002-05-23 | 4,180 | 4,540 | 4,150 | 4,470 | 377,301 | 165.56 |
| 2002-05-22 | 4,100 | 4,130 | 4,080 | 4,080 | 154,500 | 151.11 |
| 2002-05-21 | 4,090 | 4,150 | 4,080 | 4,140 | 145,100 | 153.33 |
| 2002-05-20 | 4,120 | 4,190 | 4,040 | 4,190 | 206,300 | 155.19 |
| 2002-05-17 | 4,130 | 4,220 | 4,100 | 4,120 | 307,901 | 152.59 |
| 2002-05-16 | 3,950 | 4,130 | 3,950 | 4,120 | 346,501 | 152.59 |
| 2002-05-15 | 3,970 | 4,000 | 3,920 | 3,980 | 539,001 | 147.41 |
| 2002-05-14 | 3,850 | 3,980 | 3,830 | 3,890 | 916,102 | 144.07 |
| 2002-05-13 | 3,600 | 3,820 | 3,600 | 3,800 | 999,102 | 140.74 |
| 2002-05-10 | 3,600 | 3,630 | 3,460 | 3,540 | 264,501 | 131.11 |
| 2002-05-09 | 3,670 | 3,670 | 3,630 | 3,650 | 356,101 | 135.19 |
| 2002-05-08 | 3,620 | 3,620 | 3,590 | 3,590 | 534,701 | 132.96 |
| 2002-05-07 | 3,480 | 3,520 | 3,460 | 3,480 | 104,800 | 128.89 |
| 2002-05-02 | 3,480 | 3,500 | 3,410 | 3,480 | 31,000 | 128.89 |
| 2002-05-01 | 3,420 | 3,470 | 3,410 | 3,450 | 64,700 | 127.78 |
| 2002-04-30 | 3,490 | 3,500 | 3,370 | 3,370 | 47,900 | 124.82 |
| 2002-04-26 | 3,500 | 3,500 | 3,460 | 3,460 | 46,000 | 128.15 |
| 2002-04-25 | 3,500 | 3,510 | 3,490 | 3,490 | 155,500 | 129.26 |
| 2002-04-24 | 3,500 | 3,500 | 3,450 | 3,480 | 89,300 | 128.89 |
| 2002-04-23 | 3,380 | 3,500 | 3,380 | 3,470 | 121,500 | 128.52 |
| 2002-04-22 | 3,450 | 3,490 | 3,380 | 3,400 | 62,600 | 125.93 |
| 2002-04-19 | 3,470 | 3,480 | 3,440 | 3,480 | 25,300 | 128.89 |
| 2002-04-18 | 3,470 | 3,500 | 3,420 | 3,460 | 47,900 | 128.15 |
| 2002-04-17 | 3,500 | 3,520 | 3,460 | 3,520 | 93,100 | 130.37 |
| 2002-04-16 | 3,380 | 3,500 | 3,350 | 3,500 | 133,400 | 129.63 |
| 2002-04-15 | 3,370 | 3,370 | 3,300 | 3,340 | 96,600 | 123.70 |
| 2002-04-12 | 3,360 | 3,410 | 3,310 | 3,340 | 144,700 | 123.70 |
| 2002-04-11 | 3,460 | 3,480 | 3,410 | 3,410 | 106,000 | 126.30 |
| 2002-04-10 | 3,450 | 3,500 | 3,450 | 3,480 | 82,200 | 128.89 |
| 2002-04-09 | 3,530 | 3,550 | 3,470 | 3,490 | 175,400 | 129.26 |
| 2002-04-08 | 3,600 | 3,650 | 3,520 | 3,520 | 98,600 | 130.37 |
| 2002-04-05 | 3,650 | 3,730 | 3,630 | 3,650 | 104,100 | 135.19 |
| 2002-04-04 | 3,730 | 3,760 | 3,700 | 3,700 | 77,200 | 137.04 |
| 2002-04-03 | 3,610 | 3,730 | 3,600 | 3,680 | 95,100 | 136.30 |
| 2002-04-02 | 3,690 | 3,690 | 3,600 | 3,610 | 93,600 | 133.70 |
| 2002-04-01 | 3,730 | 3,730 | 3,650 | 3,700 | 81,100 | 137.04 |
| 2002-03-29 | 3,740 | 3,780 | 3,690 | 3,710 | 190,300 | 137.41 |
| 2002-03-28 | 3,650 | 3,680 | 3,630 | 3,640 | 86,900 | 134.82 |
| 2002-03-27 | 3,600 | 3,670 | 3,560 | 3,630 | 264,601 | 134.44 |
| 2002-03-26 | 3,690 | 3,770 | 3,660 | 3,710 | 83,400 | 137.41 |
| 2002-03-25 | 3,640 | 3,840 | 3,570 | 3,790 | 200,200 | 140.37 |
| 2002-03-22 | 3,520 | 3,650 | 3,500 | 3,590 | 272,901 | 132.96 |
| 2002-03-20 | 3,590 | 3,610 | 3,420 | 3,420 | 260,001 | 126.67 |
| 2002-03-19 | 3,470 | 3,570 | 3,400 | 3,560 | 265,401 | 131.85 |
| 2002-03-18 | 3,440 | 3,480 | 3,390 | 3,440 | 125,900 | 127.41 |
| 2002-03-15 | 3,360 | 3,390 | 3,320 | 3,390 | 124,600 | 125.56 |
| 2002-03-14 | 3,340 | 3,340 | 3,250 | 3,310 | 93,300 | 122.59 |
| 2002-03-13 | 3,310 | 3,400 | 3,310 | 3,390 | 62,600 | 125.56 |
| 2002-03-12 | 3,440 | 3,450 | 3,380 | 3,380 | 121,300 | 125.19 |
| 2002-03-11 | 3,310 | 3,450 | 3,310 | 3,430 | 135,600 | 127.04 |
| 2002-03-08 | 3,300 | 3,400 | 3,300 | 3,330 | 317,101 | 123.33 |
| 2002-03-07 | 3,470 | 3,480 | 3,380 | 3,390 | 287,501 | 125.56 |
| 2002-03-06 | 3,490 | 3,500 | 3,440 | 3,470 | 87,700 | 128.52 |
| 2002-03-05 | 3,500 | 3,520 | 3,470 | 3,500 | 211,600 | 129.63 |
| 2002-03-04 | 3,480 | 3,510 | 3,450 | 3,470 | 173,400 | 128.52 |
| 2002-03-01 | 3,350 | 3,380 | 3,330 | 3,380 | 78,000 | 125.19 |
| 2002-02-28 | 3,470 | 3,470 | 3,290 | 3,290 | 126,700 | 121.85 |
| 2002-02-27 | 3,300 | 3,480 | 3,280 | 3,480 | 139,400 | 128.89 |
| 2002-02-26 | 3,310 | 3,350 | 3,290 | 3,320 | 71,700 | 122.96 |
| 2002-02-25 | 3,430 | 3,430 | 3,320 | 3,360 | 110,000 | 124.44 |
| 2002-02-22 | 3,330 | 3,340 | 3,300 | 3,330 | 139,600 | 123.33 |
| 2002-02-21 | 3,300 | 3,440 | 3,300 | 3,400 | 177,900 | 125.93 |
| 2002-02-20 | 3,310 | 3,340 | 3,260 | 3,300 | 169,200 | 122.22 |
| 2002-02-19 | 3,550 | 3,550 | 3,390 | 3,410 | 113,500 | 126.30 |
| 2002-02-18 | 3,500 | 3,510 | 3,460 | 3,500 | 125,900 | 129.63 |
| 2002-02-15 | 3,400 | 3,450 | 3,350 | 3,410 | 102,300 | 126.30 |
| 2002-02-14 | 3,460 | 3,550 | 3,380 | 3,400 | 219,700 | 125.93 |
| 2002-02-13 | 3,450 | 3,530 | 3,450 | 3,510 | 249,400 | 130 |
| 2002-02-12 | 3,380 | 3,420 | 3,340 | 3,400 | 229,600 | 125.93 |
| 2002-02-08 | 3,300 | 3,340 | 3,290 | 3,330 | 203,000 | 123.33 |
| 2002-02-07 | 3,200 | 3,260 | 3,180 | 3,250 | 161,600 | 120.37 |
| 2002-02-06 | 3,110 | 3,230 | 3,110 | 3,220 | 215,600 | 119.26 |
| 2002-02-05 | 3,180 | 3,220 | 3,140 | 3,160 | 204,100 | 117.04 |
| 2002-02-04 | 3,170 | 3,260 | 3,160 | 3,230 | 165,400 | 119.63 |
| 2002-02-01 | 3,260 | 3,280 | 3,180 | 3,270 | 199,700 | 121.11 |
| 2002-01-31 | 3,220 | 3,320 | 3,190 | 3,310 | 114,500 | 122.59 |
| 2002-01-30 | 3,170 | 3,240 | 3,150 | 3,170 | 201,300 | 117.41 |
| 2002-01-29 | 3,230 | 3,360 | 3,230 | 3,270 | 464,701 | 121.11 |
| 2002-01-28 | 3,250 | 3,370 | 3,230 | 3,330 | 237,900 | 123.33 |
| 2002-01-25 | 3,200 | 3,240 | 3,140 | 3,230 | 270,101 | 119.63 |
| 2002-01-24 | 3,070 | 3,220 | 3,070 | 3,200 | 269,201 | 118.52 |
| 2002-01-23 | 3,050 | 3,150 | 3,020 | 3,140 | 178,700 | 116.30 |
| 2002-01-22 | 2,950 | 3,010 | 2,950 | 3,000 | 139,100 | 111.11 |
| 2002-01-21 | 2,935 | 2,950 | 2,905 | 2,920 | 59,500 | 108.15 |
| 2002-01-18 | 2,940 | 2,945 | 2,910 | 2,945 | 165,600 | 109.07 |
| 2002-01-17 | 2,925 | 2,925 | 2,885 | 2,905 | 185,900 | 107.59 |
| 2002-01-16 | 2,800 | 2,885 | 2,800 | 2,845 | 59,100 | 105.37 |
| 2002-01-15 | 2,800 | 2,840 | 2,800 | 2,800 | 76,300 | 103.70 |
| 2002-01-11 | 2,845 | 2,845 | 2,800 | 2,800 | 82,300 | 103.70 |
| 2002-01-10 | 2,830 | 2,835 | 2,750 | 2,805 | 40,300 | 103.89 |
| 2002-01-09 | 2,800 | 2,845 | 2,765 | 2,845 | 54,700 | 105.37 |
| 2002-01-08 | 2,810 | 2,890 | 2,810 | 2,835 | 61,600 | 105 |
| 2002-01-07 | 2,950 | 2,955 | 2,865 | 2,910 | 77,100 | 107.78 |
| 2002-01-04 | 2,900 | 2,940 | 2,890 | 2,910 | 139,400 | 107.78 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株