8252 (株)丸井グループ 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 | 1,170 | 1,170 | 1,154 | 1,162 | 396,100 | 1,162 |
| 2002-12-27 | 1,166 | 1,184 | 1,155 | 1,170 | 1,049,000 | 1,170 |
| 2002-12-26 | 1,147 | 1,152 | 1,133 | 1,146 | 449,700 | 1,146 |
| 2002-12-25 | 1,095 | 1,117 | 1,095 | 1,114 | 458,600 | 1,114 |
| 2002-12-24 | 1,135 | 1,135 | 1,097 | 1,101 | 930,100 | 1,101 |
| 2002-12-20 | 1,093 | 1,112 | 1,093 | 1,101 | 897,300 | 1,101 |
| 2002-12-19 | 1,085 | 1,103 | 1,085 | 1,095 | 699,300 | 1,095 |
| 2002-12-18 | 1,103 | 1,116 | 1,065 | 1,082 | 1,379,900 | 1,082 |
| 2002-12-17 | 1,119 | 1,128 | 1,106 | 1,116 | 789,600 | 1,116 |
| 2002-12-16 | 1,100 | 1,128 | 1,096 | 1,102 | 797,900 | 1,102 |
| 2002-12-13 | 1,092 | 1,096 | 1,062 | 1,071 | 2,054,100 | 1,071 |
| 2002-12-12 | 1,102 | 1,113 | 1,095 | 1,096 | 1,570,900 | 1,096 |
| 2002-12-11 | 1,148 | 1,159 | 1,100 | 1,100 | 756,500 | 1,100 |
| 2002-12-10 | 1,143 | 1,174 | 1,136 | 1,142 | 939,600 | 1,142 |
| 2002-12-09 | 1,166 | 1,192 | 1,141 | 1,142 | 561,400 | 1,142 |
| 2002-12-06 | 1,175 | 1,176 | 1,145 | 1,146 | 671,900 | 1,146 |
| 2002-12-05 | 1,191 | 1,199 | 1,160 | 1,175 | 1,070,400 | 1,175 |
| 2002-12-04 | 1,172 | 1,200 | 1,170 | 1,190 | 774,800 | 1,190 |
| 2002-12-03 | 1,223 | 1,225 | 1,171 | 1,171 | 833,500 | 1,171 |
| 2002-12-02 | 1,214 | 1,246 | 1,183 | 1,183 | 719,000 | 1,183 |
| 2002-11-29 | 1,250 | 1,268 | 1,220 | 1,225 | 551,200 | 1,225 |
| 2002-11-28 | 1,206 | 1,245 | 1,206 | 1,243 | 1,195,400 | 1,243 |
| 2002-11-27 | 1,160 | 1,210 | 1,160 | 1,186 | 796,100 | 1,186 |
| 2002-11-26 | 1,200 | 1,200 | 1,160 | 1,176 | 1,197,700 | 1,176 |
| 2002-11-25 | 1,146 | 1,196 | 1,142 | 1,194 | 1,406,500 | 1,194 |
| 2002-11-22 | 1,123 | 1,127 | 1,110 | 1,126 | 1,170,100 | 1,126 |
| 2002-11-21 | 1,085 | 1,091 | 1,065 | 1,083 | 1,561,500 | 1,083 |
| 2002-11-20 | 1,006 | 1,067 | 1,006 | 1,064 | 1,329,600 | 1,064 |
| 2002-11-19 | 1,007 | 1,040 | 1,007 | 1,017 | 1,182,800 | 1,017 |
| 2002-11-18 | 1,068 | 1,074 | 1,029 | 1,044 | 713,100 | 1,044 |
| 2002-11-15 | 1,072 | 1,084 | 1,057 | 1,069 | 764,800 | 1,069 |
| 2002-11-14 | 1,110 | 1,110 | 1,056 | 1,065 | 1,016,400 | 1,065 |
| 2002-11-13 | 1,089 | 1,101 | 1,073 | 1,090 | 962,000 | 1,090 |
| 2002-11-12 | 1,070 | 1,119 | 1,070 | 1,087 | 784,300 | 1,087 |
| 2002-11-11 | 1,090 | 1,109 | 1,071 | 1,075 | 1,057,300 | 1,075 |
| 2002-11-08 | 1,103 | 1,122 | 1,100 | 1,102 | 872,200 | 1,102 |
| 2002-11-07 | 1,126 | 1,134 | 1,116 | 1,123 | 1,317,600 | 1,123 |
| 2002-11-06 | 1,155 | 1,178 | 1,141 | 1,159 | 1,783,700 | 1,159 |
| 2002-11-05 | 1,140 | 1,146 | 1,090 | 1,112 | 1,191,100 | 1,112 |
| 2002-11-01 | 1,134 | 1,142 | 1,111 | 1,126 | 612,100 | 1,126 |
| 2002-10-31 | 1,193 | 1,193 | 1,122 | 1,138 | 1,369,900 | 1,138 |
| 2002-10-30 | 1,120 | 1,181 | 1,120 | 1,173 | 717,400 | 1,173 |
| 2002-10-29 | 1,122 | 1,160 | 1,120 | 1,134 | 992,600 | 1,134 |
| 2002-10-28 | 1,154 | 1,154 | 1,109 | 1,141 | 983,900 | 1,141 |
| 2002-10-25 | 1,105 | 1,154 | 1,105 | 1,139 | 956,400 | 1,139 |
| 2002-10-24 | 1,142 | 1,151 | 1,104 | 1,113 | 1,065,800 | 1,113 |
| 2002-10-23 | 1,104 | 1,174 | 1,090 | 1,162 | 1,087,400 | 1,162 |
| 2002-10-22 | 1,166 | 1,176 | 1,133 | 1,144 | 1,647,400 | 1,144 |
| 2002-10-21 | 1,211 | 1,225 | 1,200 | 1,205 | 922,600 | 1,205 |
| 2002-10-18 | 1,255 | 1,265 | 1,229 | 1,231 | 625,000 | 1,231 |
| 2002-10-17 | 1,264 | 1,265 | 1,232 | 1,255 | 565,200 | 1,255 |
| 2002-10-16 | 1,272 | 1,297 | 1,230 | 1,244 | 700,500 | 1,244 |
| 2002-10-15 | 1,240 | 1,276 | 1,211 | 1,269 | 1,217,000 | 1,269 |
| 2002-10-11 | 1,210 | 1,230 | 1,192 | 1,200 | 1,322,800 | 1,200 |
| 2002-10-10 | 1,219 | 1,230 | 1,172 | 1,230 | 1,050,300 | 1,230 |
| 2002-10-09 | 1,234 | 1,244 | 1,215 | 1,227 | 1,111,100 | 1,227 |
| 2002-10-08 | 1,284 | 1,284 | 1,245 | 1,246 | 1,254,600 | 1,246 |
| 2002-10-07 | 1,245 | 1,264 | 1,240 | 1,250 | 1,074,900 | 1,250 |
| 2002-10-04 | 1,261 | 1,280 | 1,232 | 1,278 | 1,015,500 | 1,278 |
| 2002-10-03 | 1,302 | 1,310 | 1,250 | 1,261 | 976,300 | 1,261 |
| 2002-10-02 | 1,305 | 1,320 | 1,281 | 1,282 | 973,300 | 1,282 |
| 2002-10-01 | 1,299 | 1,302 | 1,287 | 1,300 | 1,051,800 | 1,300 |
| 2002-09-30 | 1,305 | 1,342 | 1,293 | 1,319 | 1,324,400 | 1,319 |
| 2002-09-27 | 1,323 | 1,349 | 1,318 | 1,330 | 1,608,300 | 1,330 |
| 2002-09-26 | 1,325 | 1,350 | 1,322 | 1,327 | 1,172,300 | 1,327 |
| 2002-09-25 | 1,330 | 1,365 | 1,323 | 1,338 | 1,174,900 | 1,338 |
| 2002-09-24 | 1,339 | 1,345 | 1,318 | 1,345 | 1,348,400 | 1,345 |
| 2002-09-20 | 1,360 | 1,420 | 1,360 | 1,399 | 783,000 | 1,399 |
| 2002-09-19 | 1,455 | 1,456 | 1,408 | 1,420 | 1,241,000 | 1,420 |
| 2002-09-18 | 1,360 | 1,410 | 1,338 | 1,395 | 582,100 | 1,395 |
| 2002-09-17 | 1,395 | 1,405 | 1,387 | 1,387 | 792,200 | 1,387 |
| 2002-09-13 | 1,340 | 1,349 | 1,332 | 1,348 | 2,911,100 | 1,348 |
| 2002-09-12 | 1,335 | 1,352 | 1,329 | 1,349 | 540,200 | 1,349 |
| 2002-09-11 | 1,357 | 1,371 | 1,347 | 1,354 | 654,700 | 1,354 |
| 2002-09-10 | 1,372 | 1,389 | 1,350 | 1,356 | 419,700 | 1,356 |
| 2002-09-09 | 1,365 | 1,385 | 1,352 | 1,352 | 476,800 | 1,352 |
| 2002-09-06 | 1,336 | 1,373 | 1,333 | 1,351 | 773,600 | 1,351 |
| 2002-09-05 | 1,332 | 1,359 | 1,315 | 1,351 | 565,400 | 1,351 |
| 2002-09-04 | 1,342 | 1,350 | 1,328 | 1,336 | 749,700 | 1,336 |
| 2002-09-03 | 1,383 | 1,408 | 1,360 | 1,369 | 700,000 | 1,369 |
| 2002-09-02 | 1,409 | 1,409 | 1,385 | 1,403 | 200,900 | 1,403 |
| 2002-08-30 | 1,400 | 1,409 | 1,385 | 1,399 | 571,400 | 1,399 |
| 2002-08-29 | 1,383 | 1,402 | 1,382 | 1,389 | 1,205,800 | 1,389 |
| 2002-08-28 | 1,435 | 1,449 | 1,421 | 1,423 | 622,700 | 1,423 |
| 2002-08-27 | 1,437 | 1,466 | 1,437 | 1,455 | 710,400 | 1,455 |
| 2002-08-26 | 1,449 | 1,475 | 1,439 | 1,457 | 929,900 | 1,457 |
| 2002-08-23 | 1,427 | 1,450 | 1,399 | 1,409 | 694,500 | 1,409 |
| 2002-08-22 | 1,374 | 1,433 | 1,353 | 1,407 | 1,248,000 | 1,407 |
| 2002-08-21 | 1,400 | 1,410 | 1,381 | 1,394 | 727,200 | 1,394 |
| 2002-08-20 | 1,424 | 1,440 | 1,400 | 1,407 | 906,900 | 1,407 |
| 2002-08-19 | 1,456 | 1,456 | 1,418 | 1,433 | 802,500 | 1,433 |
| 2002-08-16 | 1,500 | 1,500 | 1,469 | 1,476 | 709,800 | 1,476 |
| 2002-08-15 | 1,474 | 1,483 | 1,448 | 1,462 | 767,800 | 1,462 |
| 2002-08-14 | 1,433 | 1,464 | 1,424 | 1,441 | 1,091,300 | 1,441 |
| 2002-08-13 | 1,440 | 1,451 | 1,390 | 1,413 | 1,014,900 | 1,413 |
| 2002-08-12 | 1,460 | 1,468 | 1,430 | 1,432 | 788,900 | 1,432 |
| 2002-08-09 | 1,463 | 1,495 | 1,463 | 1,480 | 1,516,300 | 1,480 |
| 2002-08-08 | 1,428 | 1,471 | 1,419 | 1,463 | 2,040,100 | 1,463 |
| 2002-08-07 | 1,395 | 1,414 | 1,383 | 1,408 | 1,362,800 | 1,408 |
| 2002-08-06 | 1,387 | 1,400 | 1,350 | 1,359 | 1,027,500 | 1,359 |
| 2002-08-05 | 1,360 | 1,409 | 1,360 | 1,403 | 873,900 | 1,403 |
| 2002-08-02 | 1,370 | 1,385 | 1,361 | 1,377 | 809,600 | 1,377 |
| 2002-08-01 | 1,383 | 1,389 | 1,367 | 1,384 | 675,500 | 1,384 |
| 2002-07-31 | 1,402 | 1,418 | 1,368 | 1,379 | 1,062,200 | 1,379 |
| 2002-07-30 | 1,403 | 1,427 | 1,394 | 1,420 | 1,485,500 | 1,420 |
| 2002-07-29 | 1,402 | 1,409 | 1,393 | 1,393 | 992,500 | 1,393 |
| 2002-07-26 | 1,414 | 1,420 | 1,376 | 1,387 | 1,313,600 | 1,387 |
| 2002-07-25 | 1,420 | 1,420 | 1,390 | 1,392 | 875,300 | 1,392 |
| 2002-07-24 | 1,400 | 1,407 | 1,370 | 1,382 | 1,283,400 | 1,382 |
| 2002-07-23 | 1,415 | 1,421 | 1,400 | 1,418 | 1,242,900 | 1,418 |
| 2002-07-22 | 1,425 | 1,459 | 1,420 | 1,435 | 767,000 | 1,435 |
| 2002-07-19 | 1,460 | 1,461 | 1,422 | 1,430 | 1,196,500 | 1,430 |
| 2002-07-18 | 1,480 | 1,480 | 1,461 | 1,474 | 2,528,900 | 1,474 |
| 2002-07-17 | 1,464 | 1,510 | 1,460 | 1,495 | 917,800 | 1,495 |
| 2002-07-16 | 1,500 | 1,518 | 1,484 | 1,484 | 1,219,300 | 1,484 |
| 2002-07-15 | 1,540 | 1,543 | 1,502 | 1,521 | 991,900 | 1,521 |
| 2002-07-12 | 1,624 | 1,624 | 1,570 | 1,571 | 2,060,100 | 1,571 |
| 2002-07-11 | 1,580 | 1,580 | 1,558 | 1,564 | 2,015,200 | 1,564 |
| 2002-07-10 | 1,549 | 1,570 | 1,543 | 1,552 | 1,541,400 | 1,552 |
| 2002-07-09 | 1,492 | 1,538 | 1,492 | 1,531 | 1,223,100 | 1,531 |
| 2002-07-08 | 1,559 | 1,559 | 1,515 | 1,522 | 1,652,400 | 1,522 |
| 2002-07-05 | 1,498 | 1,520 | 1,495 | 1,501 | 1,212,700 | 1,501 |
| 2002-07-04 | 1,500 | 1,510 | 1,488 | 1,506 | 1,476,800 | 1,506 |
| 2002-07-03 | 1,487 | 1,524 | 1,479 | 1,522 | 1,868,300 | 1,522 |
| 2002-07-02 | 1,487 | 1,510 | 1,460 | 1,496 | 657,800 | 1,496 |
| 2002-07-01 | 1,520 | 1,520 | 1,470 | 1,487 | 812,500 | 1,487 |
| 2002-06-28 | 1,504 | 1,520 | 1,491 | 1,519 | 1,039,000 | 1,519 |
| 2002-06-27 | 1,460 | 1,504 | 1,460 | 1,485 | 904,300 | 1,485 |
| 2002-06-26 | 1,485 | 1,487 | 1,449 | 1,455 | 1,058,000 | 1,455 |
| 2002-06-25 | 1,477 | 1,500 | 1,450 | 1,485 | 1,018,000 | 1,485 |
| 2002-06-24 | 1,473 | 1,497 | 1,473 | 1,497 | 649,600 | 1,497 |
| 2002-06-21 | 1,505 | 1,510 | 1,485 | 1,503 | 1,080,300 | 1,503 |
| 2002-06-20 | 1,540 | 1,550 | 1,505 | 1,535 | 664,700 | 1,535 |
| 2002-06-19 | 1,540 | 1,543 | 1,506 | 1,510 | 1,353,100 | 1,510 |
| 2002-06-18 | 1,562 | 1,579 | 1,536 | 1,564 | 1,118,200 | 1,564 |
| 2002-06-17 | 1,591 | 1,627 | 1,570 | 1,572 | 771,700 | 1,572 |
| 2002-06-14 | 1,626 | 1,636 | 1,605 | 1,607 | 3,596,400 | 1,607 |
| 2002-06-13 | 1,655 | 1,662 | 1,629 | 1,629 | 996,800 | 1,629 |
| 2002-06-12 | 1,682 | 1,687 | 1,650 | 1,659 | 678,500 | 1,659 |
| 2002-06-11 | 1,672 | 1,697 | 1,672 | 1,679 | 531,100 | 1,679 |
| 2002-06-10 | 1,677 | 1,691 | 1,671 | 1,672 | 541,500 | 1,672 |
| 2002-06-07 | 1,686 | 1,686 | 1,662 | 1,683 | 704,800 | 1,683 |
| 2002-06-06 | 1,697 | 1,708 | 1,687 | 1,690 | 1,420,200 | 1,690 |
| 2002-06-05 | 1,657 | 1,700 | 1,657 | 1,695 | 839,100 | 1,695 |
| 2002-06-04 | 1,707 | 1,718 | 1,675 | 1,687 | 1,078,700 | 1,687 |
| 2002-06-03 | 1,696 | 1,708 | 1,692 | 1,704 | 755,800 | 1,704 |
| 2002-05-31 | 1,700 | 1,743 | 1,700 | 1,707 | 1,140,300 | 1,707 |
| 2002-05-30 | 1,685 | 1,710 | 1,685 | 1,701 | 739,800 | 1,701 |
| 2002-05-29 | 1,719 | 1,725 | 1,688 | 1,692 | 1,136,300 | 1,692 |
| 2002-05-28 | 1,705 | 1,728 | 1,680 | 1,700 | 1,097,900 | 1,700 |
| 2002-05-27 | 1,723 | 1,749 | 1,711 | 1,731 | 1,313,600 | 1,731 |
| 2002-05-24 | 1,740 | 1,743 | 1,705 | 1,721 | 2,900,300 | 1,721 |
| 2002-05-23 | 1,720 | 1,742 | 1,692 | 1,699 | 3,592,500 | 1,699 |
| 2002-05-22 | 1,600 | 1,683 | 1,600 | 1,664 | 3,325,400 | 1,664 |
| 2002-05-21 | 1,576 | 1,585 | 1,562 | 1,579 | 813,800 | 1,579 |
| 2002-05-20 | 1,580 | 1,597 | 1,560 | 1,575 | 1,307,800 | 1,575 |
| 2002-05-17 | 1,542 | 1,565 | 1,533 | 1,550 | 666,100 | 1,550 |
| 2002-05-16 | 1,515 | 1,556 | 1,515 | 1,543 | 812,200 | 1,543 |
| 2002-05-15 | 1,544 | 1,549 | 1,518 | 1,525 | 1,102,900 | 1,525 |
| 2002-05-14 | 1,528 | 1,534 | 1,504 | 1,514 | 606,500 | 1,514 |
| 2002-05-13 | 1,551 | 1,552 | 1,511 | 1,528 | 880,100 | 1,528 |
| 2002-05-10 | 1,541 | 1,560 | 1,539 | 1,541 | 744,400 | 1,541 |
| 2002-05-09 | 1,571 | 1,588 | 1,547 | 1,561 | 819,600 | 1,561 |
| 2002-05-08 | 1,568 | 1,609 | 1,567 | 1,573 | 764,400 | 1,573 |
| 2002-05-07 | 1,576 | 1,583 | 1,548 | 1,571 | 645,900 | 1,571 |
| 2002-05-02 | 1,580 | 1,592 | 1,570 | 1,584 | 439,900 | 1,584 |
| 2002-05-01 | 1,600 | 1,605 | 1,541 | 1,580 | 1,301,500 | 1,580 |
| 2002-04-30 | 1,589 | 1,594 | 1,552 | 1,582 | 772,000 | 1,582 |
| 2002-04-26 | 1,599 | 1,599 | 1,551 | 1,579 | 750,000 | 1,579 |
| 2002-04-25 | 1,596 | 1,596 | 1,571 | 1,591 | 852,000 | 1,591 |
| 2002-04-24 | 1,574 | 1,600 | 1,560 | 1,600 | 1,513,000 | 1,600 |
| 2002-04-23 | 1,557 | 1,574 | 1,542 | 1,574 | 804,000 | 1,574 |
| 2002-04-22 | 1,564 | 1,588 | 1,558 | 1,560 | 687,000 | 1,560 |
| 2002-04-19 | 1,567 | 1,573 | 1,542 | 1,564 | 872,000 | 1,564 |
| 2002-04-18 | 1,550 | 1,579 | 1,549 | 1,569 | 1,275,000 | 1,569 |
| 2002-04-17 | 1,530 | 1,560 | 1,522 | 1,551 | 1,683,000 | 1,551 |
| 2002-04-16 | 1,480 | 1,515 | 1,476 | 1,488 | 865,000 | 1,488 |
| 2002-04-15 | 1,495 | 1,500 | 1,475 | 1,480 | 888,000 | 1,480 |
| 2002-04-12 | 1,491 | 1,499 | 1,476 | 1,490 | 1,294,000 | 1,490 |
| 2002-04-11 | 1,517 | 1,517 | 1,476 | 1,493 | 1,472,000 | 1,493 |
| 2002-04-10 | 1,500 | 1,530 | 1,500 | 1,506 | 2,009,000 | 1,506 |
| 2002-04-09 | 1,524 | 1,546 | 1,501 | 1,516 | 1,429,000 | 1,516 |
| 2002-04-08 | 1,535 | 1,555 | 1,522 | 1,523 | 1,317,000 | 1,523 |
| 2002-04-05 | 1,518 | 1,538 | 1,517 | 1,535 | 837,000 | 1,535 |
| 2002-04-04 | 1,528 | 1,545 | 1,516 | 1,523 | 1,000,000 | 1,523 |
| 2002-04-03 | 1,506 | 1,530 | 1,492 | 1,528 | 1,266,000 | 1,528 |
| 2002-04-02 | 1,510 | 1,510 | 1,481 | 1,486 | 580,000 | 1,486 |
| 2002-04-01 | 1,550 | 1,550 | 1,470 | 1,490 | 1,035,000 | 1,490 |
| 2002-03-29 | 1,573 | 1,585 | 1,510 | 1,534 | 590,000 | 1,534 |
| 2002-03-28 | 1,596 | 1,600 | 1,572 | 1,590 | 802,000 | 1,590 |
| 2002-03-27 | 1,546 | 1,576 | 1,541 | 1,566 | 703,000 | 1,566 |
| 2002-03-26 | 1,550 | 1,575 | 1,549 | 1,553 | 1,583,000 | 1,553 |
| 2002-03-25 | 1,491 | 1,585 | 1,491 | 1,557 | 3,719,000 | 1,557 |
| 2002-03-22 | 1,465 | 1,509 | 1,455 | 1,471 | 1,015,000 | 1,471 |
| 2002-03-20 | 1,487 | 1,498 | 1,465 | 1,484 | 1,129,000 | 1,484 |
| 2002-03-19 | 1,437 | 1,484 | 1,437 | 1,484 | 576,000 | 1,484 |
| 2002-03-18 | 1,478 | 1,479 | 1,430 | 1,448 | 840,000 | 1,448 |
| 2002-03-15 | 1,421 | 1,470 | 1,415 | 1,458 | 712,000 | 1,458 |
| 2002-03-14 | 1,430 | 1,460 | 1,412 | 1,441 | 668,000 | 1,441 |
| 2002-03-13 | 1,494 | 1,500 | 1,443 | 1,443 | 1,092,000 | 1,443 |
| 2002-03-12 | 1,520 | 1,534 | 1,466 | 1,476 | 661,000 | 1,476 |
| 2002-03-11 | 1,520 | 1,540 | 1,511 | 1,535 | 1,283,000 | 1,535 |
| 2002-03-08 | 1,530 | 1,530 | 1,460 | 1,513 | 2,879,000 | 1,513 |
| 2002-03-07 | 1,500 | 1,518 | 1,471 | 1,518 | 984,000 | 1,518 |
| 2002-03-06 | 1,471 | 1,506 | 1,468 | 1,472 | 1,094,000 | 1,472 |
| 2002-03-05 | 1,489 | 1,519 | 1,478 | 1,491 | 1,784,000 | 1,491 |
| 2002-03-04 | 1,444 | 1,480 | 1,444 | 1,466 | 1,256,000 | 1,466 |
| 2002-03-01 | 1,406 | 1,417 | 1,372 | 1,402 | 978,000 | 1,402 |
| 2002-02-28 | 1,440 | 1,460 | 1,400 | 1,400 | 1,243,000 | 1,400 |
| 2002-02-27 | 1,361 | 1,420 | 1,360 | 1,400 | 1,149,000 | 1,400 |
| 2002-02-26 | 1,381 | 1,387 | 1,332 | 1,356 | 1,274,000 | 1,356 |
| 2002-02-25 | 1,385 | 1,398 | 1,369 | 1,381 | 911,000 | 1,381 |
| 2002-02-22 | 1,399 | 1,410 | 1,391 | 1,405 | 841,000 | 1,405 |
| 2002-02-21 | 1,390 | 1,419 | 1,375 | 1,419 | 949,000 | 1,419 |
| 2002-02-20 | 1,380 | 1,398 | 1,379 | 1,386 | 942,000 | 1,386 |
| 2002-02-19 | 1,418 | 1,418 | 1,386 | 1,400 | 1,189,000 | 1,400 |
| 2002-02-18 | 1,420 | 1,455 | 1,417 | 1,427 | 1,002,000 | 1,427 |
| 2002-02-15 | 1,436 | 1,444 | 1,421 | 1,428 | 1,240,000 | 1,428 |
| 2002-02-14 | 1,450 | 1,493 | 1,450 | 1,465 | 1,098,000 | 1,465 |
| 2002-02-13 | 1,437 | 1,475 | 1,428 | 1,461 | 1,056,000 | 1,461 |
| 2002-02-12 | 1,480 | 1,480 | 1,419 | 1,443 | 982,000 | 1,443 |
| 2002-02-08 | 1,430 | 1,461 | 1,403 | 1,453 | 1,575,000 | 1,453 |
| 2002-02-07 | 1,428 | 1,464 | 1,421 | 1,440 | 900,000 | 1,440 |
| 2002-02-06 | 1,435 | 1,439 | 1,416 | 1,419 | 702,000 | 1,419 |
| 2002-02-05 | 1,425 | 1,444 | 1,409 | 1,416 | 691,000 | 1,416 |
| 2002-02-04 | 1,452 | 1,456 | 1,410 | 1,411 | 804,000 | 1,411 |
| 2002-02-01 | 1,432 | 1,452 | 1,419 | 1,432 | 717,000 | 1,432 |
| 2002-01-31 | 1,460 | 1,465 | 1,431 | 1,452 | 906,000 | 1,452 |
| 2002-01-30 | 1,420 | 1,430 | 1,394 | 1,430 | 1,125,000 | 1,430 |
| 2002-01-29 | 1,418 | 1,425 | 1,400 | 1,418 | 711,000 | 1,418 |
| 2002-01-28 | 1,405 | 1,428 | 1,379 | 1,420 | 1,797,000 | 1,420 |
| 2002-01-25 | 1,423 | 1,433 | 1,406 | 1,425 | 1,213,000 | 1,425 |
| 2002-01-24 | 1,450 | 1,456 | 1,411 | 1,435 | 1,476,000 | 1,435 |
| 2002-01-23 | 1,461 | 1,480 | 1,451 | 1,455 | 1,003,000 | 1,455 |
| 2002-01-22 | 1,486 | 1,496 | 1,461 | 1,461 | 830,000 | 1,461 |
| 2002-01-21 | 1,500 | 1,510 | 1,479 | 1,498 | 921,000 | 1,498 |
| 2002-01-18 | 1,470 | 1,487 | 1,465 | 1,476 | 697,000 | 1,476 |
| 2002-01-17 | 1,519 | 1,534 | 1,460 | 1,490 | 1,067,000 | 1,490 |
| 2002-01-16 | 1,492 | 1,525 | 1,480 | 1,500 | 1,615,000 | 1,500 |
| 2002-01-15 | 1,478 | 1,500 | 1,452 | 1,452 | 679,000 | 1,452 |
| 2002-01-11 | 1,467 | 1,480 | 1,458 | 1,458 | 1,269,000 | 1,458 |
| 2002-01-10 | 1,457 | 1,467 | 1,445 | 1,452 | 1,080,000 | 1,452 |
| 2002-01-09 | 1,485 | 1,492 | 1,448 | 1,455 | 893,000 | 1,455 |
| 2002-01-08 | 1,525 | 1,525 | 1,485 | 1,495 | 611,000 | 1,495 |
| 2002-01-07 | 1,510 | 1,528 | 1,475 | 1,510 | 607,000 | 1,510 |
| 2002-01-04 | 1,525 | 1,531 | 1,479 | 1,490 | 328,000 | 1,490 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
