8604 野村ホールディングス(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 | 1,319 | 1,334 | 1,313 | 1,334 | 1,719,000 | 1,334 |
| 2002-12-27 | 1,326 | 1,359 | 1,318 | 1,332 | 4,572,000 | 1,332 |
| 2002-12-26 | 1,318 | 1,331 | 1,315 | 1,328 | 7,169,000 | 1,328 |
| 2002-12-25 | 1,310 | 1,321 | 1,307 | 1,311 | 5,196,000 | 1,311 |
| 2002-12-24 | 1,312 | 1,320 | 1,303 | 1,320 | 8,132,000 | 1,320 |
| 2002-12-20 | 1,334 | 1,344 | 1,325 | 1,332 | 9,402,000 | 1,332 |
| 2002-12-19 | 1,306 | 1,340 | 1,300 | 1,336 | 9,815,000 | 1,336 |
| 2002-12-18 | 1,326 | 1,345 | 1,313 | 1,323 | 8,569,000 | 1,323 |
| 2002-12-17 | 1,365 | 1,388 | 1,344 | 1,345 | 8,964,000 | 1,345 |
| 2002-12-16 | 1,335 | 1,354 | 1,330 | 1,345 | 6,395,000 | 1,345 |
| 2002-12-13 | 1,349 | 1,350 | 1,325 | 1,326 | 10,417,000 | 1,326 |
| 2002-12-12 | 1,370 | 1,377 | 1,359 | 1,369 | 3,735,000 | 1,369 |
| 2002-12-11 | 1,374 | 1,393 | 1,355 | 1,359 | 7,938,000 | 1,359 |
| 2002-12-10 | 1,361 | 1,375 | 1,351 | 1,364 | 12,498,000 | 1,364 |
| 2002-12-09 | 1,402 | 1,420 | 1,397 | 1,397 | 5,830,000 | 1,397 |
| 2002-12-06 | 1,431 | 1,434 | 1,401 | 1,409 | 6,423,000 | 1,409 |
| 2002-12-05 | 1,455 | 1,469 | 1,449 | 1,451 | 4,501,000 | 1,451 |
| 2002-12-04 | 1,456 | 1,471 | 1,450 | 1,450 | 7,360,000 | 1,450 |
| 2002-12-03 | 1,495 | 1,507 | 1,492 | 1,496 | 7,508,000 | 1,496 |
| 2002-12-02 | 1,478 | 1,497 | 1,468 | 1,497 | 7,629,000 | 1,497 |
| 2002-11-29 | 1,450 | 1,480 | 1,442 | 1,474 | 8,178,000 | 1,474 |
| 2002-11-28 | 1,437 | 1,454 | 1,435 | 1,453 | 9,584,000 | 1,453 |
| 2002-11-27 | 1,373 | 1,406 | 1,365 | 1,389 | 5,059,000 | 1,389 |
| 2002-11-26 | 1,400 | 1,410 | 1,366 | 1,375 | 5,021,000 | 1,375 |
| 2002-11-25 | 1,404 | 1,432 | 1,395 | 1,412 | 7,902,000 | 1,412 |
| 2002-11-22 | 1,400 | 1,402 | 1,370 | 1,394 | 9,602,000 | 1,394 |
| 2002-11-21 | 1,327 | 1,367 | 1,314 | 1,360 | 11,326,000 | 1,360 |
| 2002-11-20 | 1,244 | 1,309 | 1,242 | 1,277 | 7,060,000 | 1,277 |
| 2002-11-19 | 1,249 | 1,264 | 1,221 | 1,238 | 10,454,000 | 1,238 |
| 2002-11-18 | 1,292 | 1,306 | 1,259 | 1,269 | 6,276,000 | 1,269 |
| 2002-11-15 | 1,310 | 1,317 | 1,298 | 1,305 | 6,165,000 | 1,305 |
| 2002-11-14 | 1,292 | 1,318 | 1,250 | 1,259 | 8,559,000 | 1,259 |
| 2002-11-13 | 1,300 | 1,330 | 1,286 | 1,295 | 7,925,000 | 1,295 |
| 2002-11-12 | 1,261 | 1,305 | 1,260 | 1,280 | 9,594,000 | 1,280 |
| 2002-11-11 | 1,360 | 1,360 | 1,321 | 1,321 | 8,939,000 | 1,321 |
| 2002-11-08 | 1,401 | 1,410 | 1,387 | 1,392 | 7,832,000 | 1,392 |
| 2002-11-07 | 1,429 | 1,430 | 1,405 | 1,422 | 3,935,000 | 1,422 |
| 2002-11-06 | 1,435 | 1,465 | 1,426 | 1,435 | 6,313,000 | 1,435 |
| 2002-11-05 | 1,430 | 1,464 | 1,430 | 1,449 | 5,925,000 | 1,449 |
| 2002-11-01 | 1,401 | 1,410 | 1,393 | 1,398 | 6,269,000 | 1,398 |
| 2002-10-31 | 1,485 | 1,485 | 1,405 | 1,410 | 5,165,000 | 1,410 |
| 2002-10-30 | 1,419 | 1,481 | 1,418 | 1,465 | 6,631,000 | 1,465 |
| 2002-10-29 | 1,402 | 1,446 | 1,401 | 1,439 | 3,747,000 | 1,439 |
| 2002-10-28 | 1,435 | 1,435 | 1,395 | 1,404 | 4,880,000 | 1,404 |
| 2002-10-25 | 1,390 | 1,419 | 1,389 | 1,419 | 3,406,000 | 1,419 |
| 2002-10-24 | 1,430 | 1,434 | 1,395 | 1,400 | 5,402,000 | 1,400 |
| 2002-10-23 | 1,428 | 1,436 | 1,407 | 1,435 | 6,665,000 | 1,435 |
| 2002-10-22 | 1,494 | 1,500 | 1,451 | 1,451 | 5,287,000 | 1,451 |
| 2002-10-21 | 1,513 | 1,521 | 1,493 | 1,502 | 4,359,000 | 1,502 |
| 2002-10-18 | 1,520 | 1,521 | 1,502 | 1,512 | 5,191,000 | 1,512 |
| 2002-10-17 | 1,490 | 1,509 | 1,468 | 1,490 | 5,808,000 | 1,490 |
| 2002-10-16 | 1,518 | 1,530 | 1,483 | 1,493 | 6,998,000 | 1,493 |
| 2002-10-15 | 1,486 | 1,504 | 1,471 | 1,492 | 4,710,000 | 1,492 |
| 2002-10-11 | 1,455 | 1,473 | 1,438 | 1,446 | 4,882,000 | 1,446 |
| 2002-10-10 | 1,386 | 1,440 | 1,356 | 1,435 | 8,158,000 | 1,435 |
| 2002-10-09 | 1,453 | 1,474 | 1,407 | 1,408 | 8,673,000 | 1,408 |
| 2002-10-08 | 1,470 | 1,491 | 1,453 | 1,467 | 5,855,000 | 1,467 |
| 2002-10-07 | 1,478 | 1,483 | 1,463 | 1,475 | 7,462,000 | 1,475 |
| 2002-10-04 | 1,478 | 1,516 | 1,463 | 1,508 | 6,387,000 | 1,508 |
| 2002-10-03 | 1,559 | 1,575 | 1,477 | 1,478 | 9,239,000 | 1,478 |
| 2002-10-02 | 1,610 | 1,615 | 1,555 | 1,563 | 6,030,000 | 1,563 |
| 2002-10-01 | 1,565 | 1,582 | 1,556 | 1,568 | 7,859,000 | 1,568 |
| 2002-09-30 | 1,561 | 1,630 | 1,560 | 1,600 | 6,401,000 | 1,600 |
| 2002-09-27 | 1,602 | 1,630 | 1,589 | 1,621 | 13,606,000 | 1,621 |
| 2002-09-26 | 1,517 | 1,532 | 1,511 | 1,520 | 6,167,000 | 1,520 |
| 2002-09-25 | 1,468 | 1,519 | 1,456 | 1,477 | 6,173,000 | 1,477 |
| 2002-09-24 | 1,506 | 1,508 | 1,480 | 1,488 | 11,177,000 | 1,488 |
| 2002-09-20 | 1,581 | 1,607 | 1,560 | 1,566 | 7,281,000 | 1,566 |
| 2002-09-19 | 1,650 | 1,692 | 1,620 | 1,625 | 20,985,000 | 1,625 |
| 2002-09-18 | 1,480 | 1,535 | 1,468 | 1,534 | 5,857,000 | 1,534 |
| 2002-09-17 | 1,515 | 1,536 | 1,502 | 1,529 | 5,706,000 | 1,529 |
| 2002-09-13 | 1,490 | 1,497 | 1,460 | 1,475 | 11,992,000 | 1,475 |
| 2002-09-12 | 1,501 | 1,532 | 1,490 | 1,521 | 4,365,000 | 1,521 |
| 2002-09-11 | 1,515 | 1,522 | 1,497 | 1,515 | 4,643,000 | 1,515 |
| 2002-09-10 | 1,500 | 1,518 | 1,486 | 1,501 | 8,660,000 | 1,501 |
| 2002-09-09 | 1,489 | 1,514 | 1,474 | 1,485 | 8,674,000 | 1,485 |
| 2002-09-06 | 1,417 | 1,445 | 1,394 | 1,441 | 8,092,000 | 1,441 |
| 2002-09-05 | 1,426 | 1,474 | 1,423 | 1,457 | 11,989,000 | 1,457 |
| 2002-09-04 | 1,381 | 1,395 | 1,353 | 1,386 | 15,825,000 | 1,386 |
| 2002-09-03 | 1,503 | 1,507 | 1,421 | 1,421 | 14,267,000 | 1,421 |
| 2002-09-02 | 1,540 | 1,540 | 1,516 | 1,517 | 4,615,000 | 1,517 |
| 2002-08-30 | 1,560 | 1,572 | 1,538 | 1,563 | 4,433,000 | 1,563 |
| 2002-08-29 | 1,581 | 1,590 | 1,554 | 1,566 | 3,806,000 | 1,566 |
| 2002-08-28 | 1,617 | 1,625 | 1,587 | 1,591 | 3,368,000 | 1,591 |
| 2002-08-27 | 1,640 | 1,645 | 1,612 | 1,612 | 3,914,000 | 1,612 |
| 2002-08-26 | 1,610 | 1,672 | 1,606 | 1,651 | 7,351,000 | 1,651 |
| 2002-08-23 | 1,591 | 1,638 | 1,581 | 1,621 | 9,985,000 | 1,621 |
| 2002-08-22 | 1,505 | 1,573 | 1,495 | 1,552 | 7,190,000 | 1,552 |
| 2002-08-21 | 1,483 | 1,509 | 1,476 | 1,485 | 3,043,000 | 1,485 |
| 2002-08-20 | 1,507 | 1,512 | 1,484 | 1,484 | 4,246,000 | 1,484 |
| 2002-08-19 | 1,513 | 1,513 | 1,480 | 1,487 | 4,685,000 | 1,487 |
| 2002-08-16 | 1,540 | 1,558 | 1,493 | 1,504 | 5,581,000 | 1,504 |
| 2002-08-15 | 1,530 | 1,555 | 1,522 | 1,531 | 3,269,000 | 1,531 |
| 2002-08-14 | 1,495 | 1,523 | 1,486 | 1,509 | 3,847,000 | 1,509 |
| 2002-08-13 | 1,493 | 1,523 | 1,482 | 1,500 | 3,689,000 | 1,500 |
| 2002-08-12 | 1,550 | 1,565 | 1,520 | 1,523 | 3,333,000 | 1,523 |
| 2002-08-09 | 1,560 | 1,570 | 1,537 | 1,570 | 4,934,000 | 1,570 |
| 2002-08-08 | 1,558 | 1,569 | 1,504 | 1,530 | 4,089,000 | 1,530 |
| 2002-08-07 | 1,540 | 1,568 | 1,531 | 1,566 | 5,013,000 | 1,566 |
| 2002-08-06 | 1,500 | 1,503 | 1,461 | 1,470 | 7,380,000 | 1,470 |
| 2002-08-05 | 1,506 | 1,529 | 1,506 | 1,520 | 4,280,000 | 1,520 |
| 2002-08-02 | 1,550 | 1,558 | 1,532 | 1,535 | 7,085,000 | 1,535 |
| 2002-08-01 | 1,605 | 1,609 | 1,560 | 1,570 | 6,802,000 | 1,570 |
| 2002-07-31 | 1,650 | 1,655 | 1,595 | 1,601 | 7,135,000 | 1,601 |
| 2002-07-30 | 1,670 | 1,678 | 1,644 | 1,644 | 6,514,000 | 1,644 |
| 2002-07-29 | 1,622 | 1,642 | 1,580 | 1,580 | 7,247,000 | 1,580 |
| 2002-07-26 | 1,655 | 1,669 | 1,609 | 1,620 | 7,877,000 | 1,620 |
| 2002-07-25 | 1,739 | 1,746 | 1,661 | 1,665 | 6,571,000 | 1,665 |
| 2002-07-24 | 1,700 | 1,709 | 1,655 | 1,657 | 6,160,000 | 1,657 |
| 2002-07-23 | 1,680 | 1,753 | 1,670 | 1,730 | 5,186,000 | 1,730 |
| 2002-07-22 | 1,655 | 1,720 | 1,655 | 1,710 | 5,180,000 | 1,710 |
| 2002-07-19 | 1,775 | 1,775 | 1,703 | 1,715 | 5,554,000 | 1,715 |
| 2002-07-18 | 1,731 | 1,810 | 1,731 | 1,810 | 8,399,000 | 1,810 |
| 2002-07-17 | 1,657 | 1,708 | 1,645 | 1,701 | 6,073,000 | 1,701 |
| 2002-07-16 | 1,675 | 1,702 | 1,655 | 1,655 | 7,062,000 | 1,655 |
| 2002-07-15 | 1,701 | 1,708 | 1,688 | 1,690 | 4,718,000 | 1,690 |
| 2002-07-12 | 1,760 | 1,772 | 1,710 | 1,730 | 8,403,000 | 1,730 |
| 2002-07-11 | 1,756 | 1,785 | 1,742 | 1,754 | 5,139,000 | 1,754 |
| 2002-07-10 | 1,817 | 1,829 | 1,795 | 1,795 | 4,408,000 | 1,795 |
| 2002-07-09 | 1,799 | 1,840 | 1,795 | 1,824 | 5,649,000 | 1,824 |
| 2002-07-08 | 1,843 | 1,845 | 1,770 | 1,770 | 6,424,000 | 1,770 |
| 2002-07-05 | 1,805 | 1,831 | 1,794 | 1,794 | 4,603,000 | 1,794 |
| 2002-07-04 | 1,813 | 1,825 | 1,787 | 1,795 | 5,396,000 | 1,795 |
| 2002-07-03 | 1,760 | 1,823 | 1,750 | 1,785 | 8,513,000 | 1,785 |
| 2002-07-02 | 1,705 | 1,785 | 1,700 | 1,785 | 5,436,000 | 1,785 |
| 2002-07-01 | 1,770 | 1,780 | 1,751 | 1,765 | 4,871,000 | 1,765 |
| 2002-06-28 | 1,735 | 1,760 | 1,720 | 1,760 | 5,167,000 | 1,760 |
| 2002-06-27 | 1,693 | 1,704 | 1,675 | 1,675 | 5,590,000 | 1,675 |
| 2002-06-26 | 1,664 | 1,673 | 1,632 | 1,638 | 7,508,000 | 1,638 |
| 2002-06-25 | 1,724 | 1,771 | 1,691 | 1,724 | 7,651,000 | 1,724 |
| 2002-06-24 | 1,649 | 1,729 | 1,631 | 1,726 | 9,883,000 | 1,726 |
| 2002-06-21 | 1,685 | 1,703 | 1,656 | 1,665 | 11,921,000 | 1,665 |
| 2002-06-20 | 1,700 | 1,744 | 1,689 | 1,741 | 13,788,000 | 1,741 |
| 2002-06-19 | 1,800 | 1,802 | 1,707 | 1,730 | 12,514,000 | 1,730 |
| 2002-06-18 | 1,850 | 1,860 | 1,817 | 1,835 | 8,679,000 | 1,835 |
| 2002-06-17 | 1,806 | 1,826 | 1,788 | 1,801 | 13,647,000 | 1,801 |
| 2002-06-14 | 1,893 | 1,898 | 1,833 | 1,866 | 19,089,000 | 1,866 |
| 2002-06-13 | 2,010 | 2,025 | 1,923 | 1,923 | 10,163,000 | 1,923 |
| 2002-06-12 | 2,025 | 2,050 | 1,973 | 2,050 | 7,015,000 | 2,050 |
| 2002-06-11 | 1,970 | 2,050 | 1,968 | 2,040 | 5,266,000 | 2,040 |
| 2002-06-10 | 1,970 | 1,988 | 1,950 | 1,950 | 5,716,000 | 1,950 |
| 2002-06-07 | 2,030 | 2,030 | 1,993 | 1,998 | 8,245,000 | 1,998 |
| 2002-06-06 | 2,110 | 2,120 | 2,045 | 2,050 | 5,556,000 | 2,050 |
| 2002-06-05 | 2,085 | 2,125 | 2,085 | 2,115 | 5,151,000 | 2,115 |
| 2002-06-04 | 2,105 | 2,120 | 2,070 | 2,075 | 6,815,000 | 2,075 |
| 2002-06-03 | 2,045 | 2,100 | 2,040 | 2,100 | 4,588,000 | 2,100 |
| 2002-05-31 | 2,065 | 2,095 | 2,000 | 2,000 | 5,965,000 | 2,000 |
| 2002-05-30 | 2,085 | 2,100 | 2,050 | 2,095 | 6,843,000 | 2,095 |
| 2002-05-29 | 2,070 | 2,140 | 2,050 | 2,120 | 7,078,000 | 2,120 |
| 2002-05-28 | 2,105 | 2,130 | 2,070 | 2,095 | 5,877,000 | 2,095 |
| 2002-05-27 | 2,115 | 2,135 | 2,090 | 2,090 | 5,973,000 | 2,090 |
| 2002-05-24 | 2,160 | 2,165 | 2,100 | 2,135 | 10,064,000 | 2,135 |
| 2002-05-23 | 2,160 | 2,190 | 2,140 | 2,170 | 13,590,000 | 2,170 |
| 2002-05-22 | 2,090 | 2,115 | 2,080 | 2,105 | 12,333,000 | 2,105 |
| 2002-05-21 | 2,040 | 2,055 | 2,020 | 2,050 | 8,475,000 | 2,050 |
| 2002-05-20 | 2,000 | 2,080 | 1,994 | 2,050 | 21,744,000 | 2,050 |
| 2002-05-17 | 1,910 | 1,936 | 1,910 | 1,934 | 12,134,000 | 1,934 |
| 2002-05-16 | 1,880 | 1,901 | 1,874 | 1,893 | 6,569,000 | 1,893 |
| 2002-05-15 | 1,870 | 1,888 | 1,860 | 1,880 | 6,144,000 | 1,880 |
| 2002-05-14 | 1,850 | 1,857 | 1,804 | 1,810 | 2,198,000 | 1,810 |
| 2002-05-13 | 1,841 | 1,841 | 1,813 | 1,825 | 4,090,000 | 1,825 |
| 2002-05-10 | 1,850 | 1,864 | 1,841 | 1,851 | 2,949,000 | 1,851 |
| 2002-05-09 | 1,892 | 1,892 | 1,851 | 1,854 | 3,262,000 | 1,854 |
| 2002-05-08 | 1,830 | 1,854 | 1,816 | 1,832 | 2,755,000 | 1,832 |
| 2002-05-07 | 1,840 | 1,849 | 1,813 | 1,844 | 4,411,000 | 1,844 |
| 2002-05-02 | 1,869 | 1,892 | 1,860 | 1,879 | 7,183,000 | 1,879 |
| 2002-05-01 | 1,843 | 1,849 | 1,829 | 1,849 | 4,255,000 | 1,849 |
| 2002-04-30 | 1,815 | 1,836 | 1,781 | 1,790 | 3,040,000 | 1,790 |
| 2002-04-26 | 1,840 | 1,843 | 1,790 | 1,816 | 3,000,000 | 1,816 |
| 2002-04-25 | 1,837 | 1,845 | 1,823 | 1,843 | 2,369,000 | 1,843 |
| 2002-04-24 | 1,850 | 1,860 | 1,830 | 1,840 | 4,289,000 | 1,840 |
| 2002-04-23 | 1,810 | 1,845 | 1,788 | 1,845 | 4,175,000 | 1,845 |
| 2002-04-22 | 1,819 | 1,832 | 1,805 | 1,805 | 4,528,000 | 1,805 |
| 2002-04-19 | 1,776 | 1,810 | 1,772 | 1,805 | 9,287,000 | 1,805 |
| 2002-04-18 | 1,769 | 1,783 | 1,762 | 1,783 | 4,865,000 | 1,783 |
| 2002-04-17 | 1,762 | 1,774 | 1,742 | 1,760 | 4,879,000 | 1,760 |
| 2002-04-16 | 1,729 | 1,735 | 1,722 | 1,729 | 4,878,000 | 1,729 |
| 2002-04-15 | 1,698 | 1,746 | 1,683 | 1,746 | 5,966,000 | 1,746 |
| 2002-04-12 | 1,692 | 1,709 | 1,661 | 1,673 | 8,237,000 | 1,673 |
| 2002-04-11 | 1,740 | 1,755 | 1,735 | 1,735 | 3,611,000 | 1,735 |
| 2002-04-10 | 1,699 | 1,743 | 1,684 | 1,710 | 4,352,000 | 1,710 |
| 2002-04-09 | 1,730 | 1,740 | 1,687 | 1,690 | 3,500,000 | 1,690 |
| 2002-04-08 | 1,717 | 1,740 | 1,707 | 1,714 | 4,198,000 | 1,714 |
| 2002-04-05 | 1,780 | 1,785 | 1,747 | 1,747 | 4,265,000 | 1,747 |
| 2002-04-04 | 1,770 | 1,790 | 1,747 | 1,790 | 6,321,000 | 1,790 |
| 2002-04-03 | 1,670 | 1,761 | 1,670 | 1,749 | 5,946,000 | 1,749 |
| 2002-04-02 | 1,680 | 1,718 | 1,670 | 1,710 | 4,521,000 | 1,710 |
| 2002-04-01 | 1,700 | 1,700 | 1,651 | 1,651 | 6,679,000 | 1,651 |
| 2002-03-29 | 1,720 | 1,745 | 1,696 | 1,700 | 4,379,000 | 1,700 |
| 2002-03-28 | 1,720 | 1,730 | 1,685 | 1,719 | 5,278,000 | 1,719 |
| 2002-03-27 | 1,700 | 1,746 | 1,686 | 1,739 | 5,748,000 | 1,739 |
| 2002-03-26 | 1,655 | 1,707 | 1,653 | 1,674 | 7,587,000 | 1,674 |
| 2002-03-25 | 1,721 | 1,744 | 1,679 | 1,688 | 7,009,000 | 1,688 |
| 2002-03-22 | 1,755 | 1,781 | 1,728 | 1,737 | 5,795,000 | 1,737 |
| 2002-03-20 | 1,853 | 1,863 | 1,805 | 1,805 | 11,326,000 | 1,805 |
| 2002-03-19 | 1,800 | 1,849 | 1,799 | 1,849 | 5,323,000 | 1,849 |
| 2002-03-18 | 1,830 | 1,840 | 1,773 | 1,784 | 7,271,000 | 1,784 |
| 2002-03-15 | 1,820 | 1,845 | 1,795 | 1,825 | 8,519,000 | 1,825 |
| 2002-03-14 | 1,730 | 1,800 | 1,712 | 1,794 | 10,825,000 | 1,794 |
| 2002-03-13 | 1,788 | 1,824 | 1,745 | 1,760 | 10,461,000 | 1,760 |
| 2002-03-12 | 1,900 | 1,910 | 1,830 | 1,831 | 10,428,000 | 1,831 |
| 2002-03-11 | 1,915 | 1,964 | 1,892 | 1,920 | 16,167,000 | 1,920 |
| 2002-03-08 | 1,843 | 1,904 | 1,830 | 1,885 | 19,414,000 | 1,885 |
| 2002-03-07 | 1,750 | 1,820 | 1,736 | 1,813 | 16,077,000 | 1,813 |
| 2002-03-06 | 1,690 | 1,732 | 1,681 | 1,700 | 7,788,000 | 1,700 |
| 2002-03-05 | 1,779 | 1,785 | 1,691 | 1,711 | 13,000,000 | 1,711 |
| 2002-03-04 | 1,636 | 1,730 | 1,636 | 1,710 | 17,899,000 | 1,710 |
| 2002-03-01 | 1,560 | 1,579 | 1,525 | 1,574 | 8,605,000 | 1,574 |
| 2002-02-28 | 1,549 | 1,570 | 1,530 | 1,530 | 10,783,000 | 1,530 |
| 2002-02-27 | 1,466 | 1,536 | 1,466 | 1,510 | 7,921,000 | 1,510 |
| 2002-02-26 | 1,500 | 1,506 | 1,465 | 1,465 | 9,464,000 | 1,465 |
| 2002-02-25 | 1,492 | 1,495 | 1,475 | 1,480 | 7,770,000 | 1,480 |
| 2002-02-22 | 1,402 | 1,476 | 1,393 | 1,452 | 11,013,000 | 1,452 |
| 2002-02-21 | 1,360 | 1,435 | 1,347 | 1,434 | 9,064,000 | 1,434 |
| 2002-02-20 | 1,292 | 1,332 | 1,292 | 1,327 | 12,512,000 | 1,327 |
| 2002-02-19 | 1,440 | 1,440 | 1,340 | 1,352 | 9,469,000 | 1,352 |
| 2002-02-18 | 1,420 | 1,452 | 1,405 | 1,445 | 6,124,000 | 1,445 |
| 2002-02-15 | 1,444 | 1,450 | 1,390 | 1,425 | 9,012,000 | 1,425 |
| 2002-02-14 | 1,416 | 1,447 | 1,411 | 1,424 | 10,599,000 | 1,424 |
| 2002-02-13 | 1,357 | 1,392 | 1,340 | 1,376 | 7,545,000 | 1,376 |
| 2002-02-12 | 1,390 | 1,395 | 1,352 | 1,360 | 10,459,000 | 1,360 |
| 2002-02-08 | 1,299 | 1,358 | 1,288 | 1,345 | 19,838,000 | 1,345 |
| 2002-02-07 | 1,231 | 1,301 | 1,225 | 1,285 | 17,964,000 | 1,285 |
| 2002-02-06 | 1,265 | 1,300 | 1,214 | 1,217 | 17,601,000 | 1,217 |
| 2002-02-05 | 1,223 | 1,256 | 1,190 | 1,245 | 22,601,000 | 1,245 |
| 2002-02-04 | 1,402 | 1,403 | 1,293 | 1,303 | 11,785,000 | 1,303 |
| 2002-02-01 | 1,471 | 1,479 | 1,408 | 1,418 | 4,838,000 | 1,418 |
| 2002-01-31 | 1,450 | 1,475 | 1,435 | 1,467 | 7,253,000 | 1,467 |
| 2002-01-30 | 1,461 | 1,473 | 1,429 | 1,439 | 10,192,000 | 1,439 |
| 2002-01-29 | 1,574 | 1,574 | 1,509 | 1,511 | 3,738,000 | 1,511 |
| 2002-01-28 | 1,575 | 1,587 | 1,560 | 1,566 | 3,814,000 | 1,566 |
| 2002-01-25 | 1,479 | 1,542 | 1,478 | 1,540 | 6,637,000 | 1,540 |
| 2002-01-24 | 1,500 | 1,502 | 1,468 | 1,479 | 9,122,000 | 1,479 |
| 2002-01-23 | 1,540 | 1,545 | 1,519 | 1,519 | 4,104,000 | 1,519 |
| 2002-01-22 | 1,580 | 1,590 | 1,552 | 1,552 | 3,481,000 | 1,552 |
| 2002-01-21 | 1,600 | 1,601 | 1,587 | 1,592 | 3,408,000 | 1,592 |
| 2002-01-18 | 1,586 | 1,613 | 1,585 | 1,610 | 4,870,000 | 1,610 |
| 2002-01-17 | 1,556 | 1,585 | 1,553 | 1,578 | 4,099,000 | 1,578 |
| 2002-01-16 | 1,544 | 1,572 | 1,539 | 1,565 | 4,622,000 | 1,565 |
| 2002-01-15 | 1,550 | 1,557 | 1,537 | 1,545 | 4,992,000 | 1,545 |
| 2002-01-11 | 1,592 | 1,610 | 1,580 | 1,590 | 6,186,000 | 1,590 |
| 2002-01-10 | 1,640 | 1,646 | 1,594 | 1,613 | 5,633,000 | 1,613 |
| 2002-01-09 | 1,640 | 1,653 | 1,618 | 1,653 | 3,332,000 | 1,653 |
| 2002-01-08 | 1,698 | 1,698 | 1,650 | 1,661 | 3,185,000 | 1,661 |
| 2002-01-07 | 1,700 | 1,715 | 1,675 | 1,708 | 4,392,000 | 1,708 |
| 2002-01-04 | 1,700 | 1,700 | 1,675 | 1,694 | 2,933,000 | 1,694 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
