9064 ヤマトホールディングス(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 | 1,550 | 1,560 | 1,544 | 1,550 | 292,000 | 1,550 |
| 2002-12-27 | 1,560 | 1,566 | 1,538 | 1,566 | 873,000 | 1,566 |
| 2002-12-26 | 1,547 | 1,566 | 1,537 | 1,566 | 540,000 | 1,566 |
| 2002-12-25 | 1,538 | 1,538 | 1,518 | 1,536 | 1,396,000 | 1,536 |
| 2002-12-24 | 1,557 | 1,569 | 1,503 | 1,515 | 3,271,000 | 1,515 |
| 2002-12-20 | 1,582 | 1,589 | 1,558 | 1,580 | 1,031,000 | 1,580 |
| 2002-12-19 | 1,550 | 1,590 | 1,538 | 1,581 | 1,430,000 | 1,581 |
| 2002-12-18 | 1,596 | 1,605 | 1,535 | 1,544 | 1,487,000 | 1,544 |
| 2002-12-17 | 1,597 | 1,608 | 1,597 | 1,607 | 1,097,000 | 1,607 |
| 2002-12-16 | 1,602 | 1,615 | 1,580 | 1,581 | 828,000 | 1,581 |
| 2002-12-13 | 1,606 | 1,624 | 1,601 | 1,612 | 2,245,000 | 1,612 |
| 2002-12-12 | 1,631 | 1,644 | 1,625 | 1,625 | 864,000 | 1,625 |
| 2002-12-11 | 1,670 | 1,673 | 1,628 | 1,634 | 1,869,000 | 1,634 |
| 2002-12-10 | 1,689 | 1,700 | 1,679 | 1,679 | 994,000 | 1,679 |
| 2002-12-09 | 1,704 | 1,725 | 1,691 | 1,691 | 1,207,000 | 1,691 |
| 2002-12-06 | 1,679 | 1,690 | 1,660 | 1,686 | 1,132,000 | 1,686 |
| 2002-12-05 | 1,701 | 1,702 | 1,676 | 1,680 | 1,012,000 | 1,680 |
| 2002-12-04 | 1,705 | 1,714 | 1,688 | 1,714 | 2,048,000 | 1,714 |
| 2002-12-03 | 1,744 | 1,755 | 1,708 | 1,708 | 1,599,000 | 1,708 |
| 2002-12-02 | 1,786 | 1,800 | 1,740 | 1,741 | 1,096,000 | 1,741 |
| 2002-11-29 | 1,813 | 1,830 | 1,787 | 1,809 | 882,000 | 1,809 |
| 2002-11-28 | 1,758 | 1,814 | 1,750 | 1,812 | 1,641,000 | 1,812 |
| 2002-11-27 | 1,706 | 1,749 | 1,706 | 1,735 | 639,000 | 1,735 |
| 2002-11-26 | 1,715 | 1,731 | 1,705 | 1,720 | 990,000 | 1,720 |
| 2002-11-25 | 1,730 | 1,754 | 1,700 | 1,731 | 1,430,000 | 1,731 |
| 2002-11-22 | 1,740 | 1,740 | 1,719 | 1,731 | 1,940,000 | 1,731 |
| 2002-11-21 | 1,763 | 1,784 | 1,740 | 1,750 | 1,066,000 | 1,750 |
| 2002-11-20 | 1,758 | 1,779 | 1,748 | 1,761 | 960,000 | 1,761 |
| 2002-11-19 | 1,745 | 1,766 | 1,729 | 1,753 | 1,001,000 | 1,753 |
| 2002-11-18 | 1,734 | 1,747 | 1,717 | 1,747 | 365,000 | 1,747 |
| 2002-11-15 | 1,760 | 1,760 | 1,729 | 1,735 | 660,000 | 1,735 |
| 2002-11-14 | 1,760 | 1,762 | 1,723 | 1,738 | 745,000 | 1,738 |
| 2002-11-13 | 1,763 | 1,763 | 1,725 | 1,740 | 793,000 | 1,740 |
| 2002-11-12 | 1,720 | 1,780 | 1,712 | 1,733 | 1,010,000 | 1,733 |
| 2002-11-11 | 1,708 | 1,723 | 1,705 | 1,720 | 660,000 | 1,720 |
| 2002-11-08 | 1,709 | 1,735 | 1,704 | 1,708 | 897,000 | 1,708 |
| 2002-11-07 | 1,722 | 1,731 | 1,700 | 1,709 | 1,419,000 | 1,709 |
| 2002-11-06 | 1,753 | 1,785 | 1,734 | 1,773 | 1,024,000 | 1,773 |
| 2002-11-05 | 1,772 | 1,787 | 1,739 | 1,748 | 661,000 | 1,748 |
| 2002-11-01 | 1,751 | 1,751 | 1,727 | 1,738 | 616,000 | 1,738 |
| 2002-10-31 | 1,810 | 1,810 | 1,734 | 1,745 | 882,000 | 1,745 |
| 2002-10-30 | 1,750 | 1,800 | 1,747 | 1,797 | 811,000 | 1,797 |
| 2002-10-29 | 1,774 | 1,789 | 1,740 | 1,744 | 780,000 | 1,744 |
| 2002-10-28 | 1,781 | 1,799 | 1,765 | 1,799 | 687,000 | 1,799 |
| 2002-10-25 | 1,793 | 1,820 | 1,776 | 1,807 | 790,000 | 1,807 |
| 2002-10-24 | 1,800 | 1,810 | 1,770 | 1,792 | 734,000 | 1,792 |
| 2002-10-23 | 1,776 | 1,830 | 1,758 | 1,830 | 961,000 | 1,830 |
| 2002-10-22 | 1,817 | 1,817 | 1,761 | 1,776 | 1,337,000 | 1,776 |
| 2002-10-21 | 1,849 | 1,850 | 1,782 | 1,787 | 664,000 | 1,787 |
| 2002-10-18 | 1,840 | 1,850 | 1,820 | 1,820 | 626,000 | 1,820 |
| 2002-10-17 | 1,848 | 1,858 | 1,822 | 1,836 | 838,000 | 1,836 |
| 2002-10-16 | 1,845 | 1,850 | 1,815 | 1,841 | 1,737,000 | 1,841 |
| 2002-10-15 | 1,771 | 1,781 | 1,751 | 1,766 | 1,038,000 | 1,766 |
| 2002-10-11 | 1,680 | 1,720 | 1,669 | 1,711 | 1,157,000 | 1,711 |
| 2002-10-10 | 1,660 | 1,686 | 1,623 | 1,667 | 976,000 | 1,667 |
| 2002-10-09 | 1,720 | 1,729 | 1,671 | 1,683 | 959,000 | 1,683 |
| 2002-10-08 | 1,702 | 1,731 | 1,695 | 1,727 | 1,220,000 | 1,727 |
| 2002-10-07 | 1,739 | 1,739 | 1,673 | 1,702 | 1,378,000 | 1,702 |
| 2002-10-04 | 1,668 | 1,724 | 1,650 | 1,720 | 1,749,000 | 1,720 |
| 2002-10-03 | 1,660 | 1,716 | 1,660 | 1,698 | 2,043,000 | 1,698 |
| 2002-10-02 | 1,771 | 1,775 | 1,681 | 1,683 | 1,781,000 | 1,683 |
| 2002-10-01 | 1,800 | 1,800 | 1,757 | 1,760 | 1,310,000 | 1,760 |
| 2002-09-30 | 1,820 | 1,850 | 1,810 | 1,830 | 1,040,000 | 1,830 |
| 2002-09-27 | 1,870 | 1,879 | 1,830 | 1,859 | 1,413,000 | 1,859 |
| 2002-09-26 | 1,880 | 1,891 | 1,856 | 1,889 | 945,000 | 1,889 |
| 2002-09-25 | 1,816 | 1,858 | 1,810 | 1,850 | 987,000 | 1,850 |
| 2002-09-24 | 1,810 | 1,853 | 1,806 | 1,853 | 1,165,000 | 1,853 |
| 2002-09-20 | 1,897 | 1,897 | 1,839 | 1,840 | 1,068,000 | 1,840 |
| 2002-09-19 | 1,900 | 1,929 | 1,875 | 1,879 | 1,136,000 | 1,879 |
| 2002-09-18 | 1,837 | 1,860 | 1,804 | 1,840 | 873,000 | 1,840 |
| 2002-09-17 | 1,840 | 1,843 | 1,819 | 1,838 | 873,000 | 1,838 |
| 2002-09-13 | 1,807 | 1,817 | 1,794 | 1,810 | 4,014,000 | 1,810 |
| 2002-09-12 | 1,852 | 1,852 | 1,811 | 1,837 | 1,324,000 | 1,837 |
| 2002-09-11 | 1,877 | 1,882 | 1,842 | 1,852 | 1,227,000 | 1,852 |
| 2002-09-10 | 1,883 | 1,903 | 1,874 | 1,875 | 916,000 | 1,875 |
| 2002-09-09 | 1,888 | 1,895 | 1,874 | 1,882 | 696,000 | 1,882 |
| 2002-09-06 | 1,856 | 1,871 | 1,850 | 1,867 | 888,000 | 1,867 |
| 2002-09-05 | 1,882 | 1,913 | 1,844 | 1,900 | 1,477,000 | 1,900 |
| 2002-09-04 | 1,875 | 1,900 | 1,860 | 1,879 | 1,712,000 | 1,879 |
| 2002-09-03 | 1,996 | 2,000 | 1,932 | 1,935 | 1,466,000 | 1,935 |
| 2002-09-02 | 2,020 | 2,020 | 1,993 | 2,005 | 518,000 | 2,005 |
| 2002-08-30 | 2,050 | 2,050 | 2,010 | 2,015 | 785,000 | 2,015 |
| 2002-08-29 | 2,050 | 2,055 | 2,045 | 2,055 | 965,000 | 2,055 |
| 2002-08-28 | 2,050 | 2,060 | 2,040 | 2,050 | 893,000 | 2,050 |
| 2002-08-27 | 2,060 | 2,065 | 2,030 | 2,040 | 599,000 | 2,040 |
| 2002-08-26 | 2,010 | 2,075 | 2,010 | 2,065 | 1,481,000 | 2,065 |
| 2002-08-23 | 2,025 | 2,035 | 1,998 | 2,005 | 1,476,000 | 2,005 |
| 2002-08-22 | 2,035 | 2,040 | 2,020 | 2,035 | 904,000 | 2,035 |
| 2002-08-21 | 2,030 | 2,055 | 2,030 | 2,040 | 679,000 | 2,040 |
| 2002-08-20 | 2,040 | 2,050 | 2,025 | 2,035 | 849,000 | 2,035 |
| 2002-08-19 | 2,055 | 2,065 | 2,010 | 2,020 | 1,605,000 | 2,020 |
| 2002-08-16 | 2,125 | 2,130 | 2,105 | 2,115 | 925,000 | 2,115 |
| 2002-08-15 | 2,085 | 2,130 | 2,080 | 2,125 | 1,278,000 | 2,125 |
| 2002-08-14 | 2,050 | 2,085 | 2,040 | 2,070 | 676,000 | 2,070 |
| 2002-08-13 | 2,025 | 2,045 | 2,025 | 2,040 | 483,000 | 2,040 |
| 2002-08-12 | 2,050 | 2,060 | 2,020 | 2,025 | 579,000 | 2,025 |
| 2002-08-09 | 2,035 | 2,070 | 2,030 | 2,050 | 1,091,000 | 2,050 |
| 2002-08-08 | 2,040 | 2,070 | 2,030 | 2,040 | 674,000 | 2,040 |
| 2002-08-07 | 2,080 | 2,080 | 2,035 | 2,055 | 1,132,000 | 2,055 |
| 2002-08-06 | 2,070 | 2,090 | 2,010 | 2,040 | 1,620,000 | 2,040 |
| 2002-08-05 | 2,100 | 2,140 | 2,100 | 2,110 | 644,000 | 2,110 |
| 2002-08-02 | 2,075 | 2,130 | 2,070 | 2,120 | 834,000 | 2,120 |
| 2002-08-01 | 2,115 | 2,125 | 2,080 | 2,095 | 1,197,000 | 2,095 |
| 2002-07-31 | 2,115 | 2,150 | 2,105 | 2,110 | 1,285,000 | 2,110 |
| 2002-07-30 | 2,190 | 2,195 | 2,135 | 2,145 | 1,222,000 | 2,145 |
| 2002-07-29 | 2,130 | 2,200 | 2,125 | 2,200 | 1,651,000 | 2,200 |
| 2002-07-26 | 2,100 | 2,130 | 2,100 | 2,125 | 1,379,000 | 2,125 |
| 2002-07-25 | 2,120 | 2,135 | 2,100 | 2,105 | 1,583,000 | 2,105 |
| 2002-07-24 | 2,075 | 2,110 | 2,075 | 2,080 | 1,815,000 | 2,080 |
| 2002-07-23 | 2,050 | 2,100 | 2,020 | 2,075 | 1,159,000 | 2,075 |
| 2002-07-22 | 2,000 | 2,095 | 2,000 | 2,090 | 1,105,000 | 2,090 |
| 2002-07-19 | 2,080 | 2,090 | 2,035 | 2,055 | 769,000 | 2,055 |
| 2002-07-18 | 2,100 | 2,120 | 2,090 | 2,100 | 846,000 | 2,100 |
| 2002-07-17 | 2,105 | 2,130 | 2,075 | 2,125 | 939,000 | 2,125 |
| 2002-07-16 | 2,125 | 2,150 | 2,105 | 2,105 | 786,000 | 2,105 |
| 2002-07-15 | 2,180 | 2,185 | 2,120 | 2,130 | 1,204,000 | 2,130 |
| 2002-07-12 | 2,230 | 2,235 | 2,190 | 2,195 | 1,213,000 | 2,195 |
| 2002-07-11 | 2,155 | 2,215 | 2,150 | 2,190 | 1,040,000 | 2,190 |
| 2002-07-10 | 2,220 | 2,240 | 2,205 | 2,205 | 951,000 | 2,205 |
| 2002-07-09 | 2,240 | 2,250 | 2,225 | 2,240 | 959,000 | 2,240 |
| 2002-07-08 | 2,310 | 2,310 | 2,215 | 2,235 | 1,021,000 | 2,235 |
| 2002-07-05 | 2,240 | 2,255 | 2,225 | 2,235 | 1,227,000 | 2,235 |
| 2002-07-04 | 2,220 | 2,225 | 2,185 | 2,210 | 677,000 | 2,210 |
| 2002-07-03 | 2,230 | 2,250 | 2,220 | 2,235 | 1,252,000 | 2,235 |
| 2002-07-02 | 2,205 | 2,230 | 2,185 | 2,225 | 965,000 | 2,225 |
| 2002-07-01 | 2,215 | 2,220 | 2,175 | 2,215 | 936,000 | 2,215 |
| 2002-06-28 | 2,175 | 2,210 | 2,140 | 2,185 | 1,104,000 | 2,185 |
| 2002-06-27 | 2,140 | 2,150 | 2,100 | 2,135 | 912,000 | 2,135 |
| 2002-06-26 | 2,085 | 2,115 | 2,060 | 2,060 | 820,000 | 2,060 |
| 2002-06-25 | 2,190 | 2,190 | 2,115 | 2,125 | 1,029,000 | 2,125 |
| 2002-06-24 | 2,080 | 2,175 | 2,075 | 2,155 | 1,235,000 | 2,155 |
| 2002-06-21 | 2,135 | 2,180 | 2,125 | 2,125 | 698,000 | 2,125 |
| 2002-06-20 | 2,140 | 2,200 | 2,080 | 2,175 | 1,579,000 | 2,175 |
| 2002-06-19 | 2,175 | 2,195 | 2,130 | 2,130 | 1,501,000 | 2,130 |
| 2002-06-18 | 2,210 | 2,215 | 2,175 | 2,210 | 1,264,000 | 2,210 |
| 2002-06-17 | 2,240 | 2,245 | 2,135 | 2,185 | 1,108,000 | 2,185 |
| 2002-06-14 | 2,275 | 2,275 | 2,210 | 2,210 | 3,568,000 | 2,210 |
| 2002-06-13 | 2,330 | 2,345 | 2,270 | 2,275 | 926,000 | 2,275 |
| 2002-06-12 | 2,360 | 2,365 | 2,330 | 2,345 | 895,000 | 2,345 |
| 2002-06-11 | 2,380 | 2,420 | 2,360 | 2,370 | 690,000 | 2,370 |
| 2002-06-10 | 2,395 | 2,415 | 2,385 | 2,385 | 600,000 | 2,385 |
| 2002-06-07 | 2,400 | 2,430 | 2,400 | 2,420 | 1,230,000 | 2,420 |
| 2002-06-06 | 2,485 | 2,485 | 2,415 | 2,435 | 1,207,000 | 2,435 |
| 2002-06-05 | 2,435 | 2,490 | 2,420 | 2,490 | 1,257,000 | 2,490 |
| 2002-06-04 | 2,450 | 2,470 | 2,395 | 2,420 | 1,082,000 | 2,420 |
| 2002-06-03 | 2,470 | 2,540 | 2,470 | 2,485 | 2,591,000 | 2,485 |
| 2002-05-31 | 2,400 | 2,450 | 2,390 | 2,450 | 813,000 | 2,450 |
| 2002-05-30 | 2,420 | 2,425 | 2,385 | 2,410 | 602,000 | 2,410 |
| 2002-05-29 | 2,400 | 2,435 | 2,390 | 2,410 | 738,000 | 2,410 |
| 2002-05-28 | 2,420 | 2,440 | 2,390 | 2,415 | 873,000 | 2,415 |
| 2002-05-27 | 2,420 | 2,475 | 2,400 | 2,445 | 2,238,000 | 2,445 |
| 2002-05-24 | 2,440 | 2,440 | 2,360 | 2,380 | 1,491,000 | 2,380 |
| 2002-05-23 | 2,380 | 2,425 | 2,370 | 2,415 | 2,828,000 | 2,415 |
| 2002-05-22 | 2,275 | 2,330 | 2,265 | 2,310 | 1,882,000 | 2,310 |
| 2002-05-21 | 2,315 | 2,315 | 2,270 | 2,300 | 1,015,000 | 2,300 |
| 2002-05-20 | 2,345 | 2,345 | 2,265 | 2,310 | 2,206,000 | 2,310 |
| 2002-05-17 | 2,310 | 2,355 | 2,305 | 2,325 | 1,475,000 | 2,325 |
| 2002-05-16 | 2,300 | 2,340 | 2,285 | 2,335 | 1,630,000 | 2,335 |
| 2002-05-15 | 2,340 | 2,360 | 2,320 | 2,330 | 1,603,000 | 2,330 |
| 2002-05-14 | 2,260 | 2,270 | 2,240 | 2,260 | 654,000 | 2,260 |
| 2002-05-13 | 2,260 | 2,260 | 2,230 | 2,245 | 740,000 | 2,245 |
| 2002-05-10 | 2,295 | 2,310 | 2,280 | 2,280 | 928,000 | 2,280 |
| 2002-05-09 | 2,360 | 2,370 | 2,310 | 2,310 | 1,617,000 | 2,310 |
| 2002-05-08 | 2,240 | 2,350 | 2,240 | 2,325 | 1,692,000 | 2,325 |
| 2002-05-07 | 2,205 | 2,230 | 2,200 | 2,215 | 898,000 | 2,215 |
| 2002-05-02 | 2,215 | 2,225 | 2,200 | 2,200 | 663,000 | 2,200 |
| 2002-05-01 | 2,200 | 2,220 | 2,200 | 2,210 | 642,000 | 2,210 |
| 2002-04-30 | 2,200 | 2,210 | 2,150 | 2,180 | 2,464,000 | 2,180 |
| 2002-04-26 | 2,335 | 2,335 | 2,235 | 2,260 | 1,372,000 | 2,260 |
| 2002-04-25 | 2,325 | 2,345 | 2,315 | 2,335 | 1,522,000 | 2,335 |
| 2002-04-24 | 2,275 | 2,315 | 2,270 | 2,290 | 921,000 | 2,290 |
| 2002-04-23 | 2,235 | 2,300 | 2,230 | 2,275 | 929,000 | 2,275 |
| 2002-04-22 | 2,250 | 2,275 | 2,240 | 2,275 | 685,000 | 2,275 |
| 2002-04-19 | 2,285 | 2,285 | 2,250 | 2,250 | 738,000 | 2,250 |
| 2002-04-18 | 2,265 | 2,315 | 2,260 | 2,285 | 1,765,000 | 2,285 |
| 2002-04-17 | 2,250 | 2,280 | 2,230 | 2,270 | 2,021,000 | 2,270 |
| 2002-04-16 | 2,215 | 2,260 | 2,205 | 2,250 | 1,590,000 | 2,250 |
| 2002-04-15 | 2,210 | 2,230 | 2,185 | 2,200 | 825,000 | 2,200 |
| 2002-04-12 | 2,180 | 2,235 | 2,180 | 2,180 | 2,203,000 | 2,180 |
| 2002-04-11 | 2,190 | 2,195 | 2,155 | 2,155 | 1,131,000 | 2,155 |
| 2002-04-10 | 2,180 | 2,205 | 2,125 | 2,140 | 1,457,000 | 2,140 |
| 2002-04-09 | 2,200 | 2,210 | 2,180 | 2,195 | 1,284,000 | 2,195 |
| 2002-04-08 | 2,185 | 2,210 | 2,160 | 2,195 | 1,502,000 | 2,195 |
| 2002-04-05 | 2,185 | 2,185 | 2,110 | 2,130 | 1,214,000 | 2,130 |
| 2002-04-04 | 2,210 | 2,220 | 2,170 | 2,185 | 2,591,000 | 2,185 |
| 2002-04-03 | 2,110 | 2,170 | 2,100 | 2,150 | 3,117,000 | 2,150 |
| 2002-04-02 | 2,050 | 2,080 | 2,030 | 2,070 | 1,131,000 | 2,070 |
| 2002-04-01 | 2,060 | 2,070 | 2,020 | 2,025 | 752,000 | 2,025 |
| 2002-03-29 | 2,045 | 2,080 | 2,010 | 2,020 | 2,263,000 | 2,020 |
| 2002-03-28 | 2,000 | 2,010 | 1,955 | 2,005 | 4,226,000 | 2,005 |
| 2002-03-27 | 2,060 | 2,070 | 2,035 | 2,035 | 1,119,000 | 2,035 |
| 2002-03-26 | 2,085 | 2,100 | 2,065 | 2,070 | 797,000 | 2,070 |
| 2002-03-25 | 2,090 | 2,110 | 2,070 | 2,085 | 1,312,000 | 2,085 |
| 2002-03-22 | 2,095 | 2,125 | 2,070 | 2,075 | 1,342,000 | 2,075 |
| 2002-03-20 | 2,140 | 2,140 | 2,065 | 2,095 | 1,775,000 | 2,095 |
| 2002-03-19 | 2,050 | 2,110 | 2,050 | 2,100 | 1,195,000 | 2,100 |
| 2002-03-18 | 2,070 | 2,085 | 2,040 | 2,050 | 1,470,000 | 2,050 |
| 2002-03-15 | 2,070 | 2,080 | 2,040 | 2,065 | 1,695,000 | 2,065 |
| 2002-03-14 | 2,075 | 2,085 | 2,035 | 2,070 | 1,848,000 | 2,070 |
| 2002-03-13 | 2,140 | 2,175 | 2,090 | 2,090 | 1,404,000 | 2,090 |
| 2002-03-12 | 2,160 | 2,180 | 2,140 | 2,140 | 2,044,000 | 2,140 |
| 2002-03-11 | 2,175 | 2,190 | 2,100 | 2,155 | 1,915,000 | 2,155 |
| 2002-03-08 | 2,235 | 2,235 | 2,165 | 2,190 | 3,679,000 | 2,190 |
| 2002-03-07 | 2,230 | 2,235 | 2,150 | 2,205 | 1,835,000 | 2,205 |
| 2002-03-06 | 2,220 | 2,260 | 2,210 | 2,230 | 1,013,000 | 2,230 |
| 2002-03-05 | 2,250 | 2,260 | 2,215 | 2,240 | 1,586,000 | 2,240 |
| 2002-03-04 | 2,175 | 2,270 | 2,175 | 2,220 | 1,669,000 | 2,220 |
| 2002-03-01 | 2,115 | 2,170 | 2,095 | 2,155 | 836,000 | 2,155 |
| 2002-02-28 | 2,140 | 2,145 | 2,095 | 2,115 | 1,294,000 | 2,115 |
| 2002-02-27 | 2,075 | 2,140 | 2,070 | 2,140 | 1,223,000 | 2,140 |
| 2002-02-26 | 2,070 | 2,095 | 2,060 | 2,065 | 1,085,000 | 2,065 |
| 2002-02-25 | 2,060 | 2,075 | 2,055 | 2,060 | 1,448,000 | 2,060 |
| 2002-02-22 | 2,070 | 2,080 | 2,035 | 2,045 | 1,144,000 | 2,045 |
| 2002-02-21 | 2,040 | 2,080 | 2,025 | 2,080 | 1,081,000 | 2,080 |
| 2002-02-20 | 2,025 | 2,070 | 2,020 | 2,035 | 753,000 | 2,035 |
| 2002-02-19 | 2,055 | 2,080 | 2,015 | 2,015 | 1,522,000 | 2,015 |
| 2002-02-18 | 2,045 | 2,045 | 2,000 | 2,015 | 1,215,000 | 2,015 |
| 2002-02-15 | 2,100 | 2,100 | 2,030 | 2,055 | 1,075,000 | 2,055 |
| 2002-02-14 | 2,100 | 2,155 | 2,080 | 2,090 | 1,025,000 | 2,090 |
| 2002-02-13 | 2,160 | 2,185 | 2,115 | 2,130 | 1,002,000 | 2,130 |
| 2002-02-12 | 2,115 | 2,170 | 2,115 | 2,135 | 1,662,000 | 2,135 |
| 2002-02-08 | 2,065 | 2,095 | 2,055 | 2,075 | 1,607,000 | 2,075 |
| 2002-02-07 | 2,060 | 2,105 | 2,050 | 2,070 | 1,449,000 | 2,070 |
| 2002-02-06 | 2,025 | 2,070 | 2,020 | 2,035 | 1,650,000 | 2,035 |
| 2002-02-05 | 1,939 | 2,005 | 1,930 | 1,991 | 2,730,000 | 1,991 |
| 2002-02-04 | 2,015 | 2,055 | 1,980 | 1,999 | 1,392,000 | 1,999 |
| 2002-02-01 | 2,100 | 2,110 | 2,045 | 2,055 | 1,362,000 | 2,055 |
| 2002-01-31 | 2,145 | 2,185 | 2,095 | 2,130 | 1,417,000 | 2,130 |
| 2002-01-30 | 2,230 | 2,240 | 2,165 | 2,185 | 1,260,000 | 2,185 |
| 2002-01-29 | 2,280 | 2,285 | 2,250 | 2,250 | 386,000 | 2,250 |
| 2002-01-28 | 2,265 | 2,295 | 2,240 | 2,285 | 852,000 | 2,285 |
| 2002-01-25 | 2,300 | 2,300 | 2,215 | 2,235 | 1,551,000 | 2,235 |
| 2002-01-24 | 2,305 | 2,315 | 2,280 | 2,300 | 1,071,000 | 2,300 |
| 2002-01-23 | 2,295 | 2,340 | 2,290 | 2,300 | 920,000 | 2,300 |
| 2002-01-22 | 2,310 | 2,315 | 2,300 | 2,300 | 755,000 | 2,300 |
| 2002-01-21 | 2,325 | 2,325 | 2,280 | 2,305 | 969,000 | 2,305 |
| 2002-01-18 | 2,310 | 2,330 | 2,305 | 2,325 | 649,000 | 2,325 |
| 2002-01-17 | 2,345 | 2,345 | 2,300 | 2,320 | 850,000 | 2,320 |
| 2002-01-16 | 2,295 | 2,340 | 2,280 | 2,305 | 693,000 | 2,305 |
| 2002-01-15 | 2,290 | 2,310 | 2,275 | 2,275 | 974,000 | 2,275 |
| 2002-01-11 | 2,305 | 2,325 | 2,300 | 2,300 | 947,000 | 2,300 |
| 2002-01-10 | 2,315 | 2,330 | 2,280 | 2,295 | 1,245,000 | 2,295 |
| 2002-01-09 | 2,370 | 2,380 | 2,335 | 2,335 | 587,000 | 2,335 |
| 2002-01-08 | 2,385 | 2,425 | 2,370 | 2,370 | 1,364,000 | 2,370 |
| 2002-01-07 | 2,450 | 2,470 | 2,430 | 2,450 | 426,000 | 2,450 |
| 2002-01-04 | 2,510 | 2,510 | 2,435 | 2,480 | 407,000 | 2,480 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株