6282 オイレス工業(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 | 1,735 | 1,754 | 1,730 | 1,730 | 3,400 | 834.30 |
| 2002-12-27 | 1,727 | 1,779 | 1,723 | 1,765 | 8,300 | 851.18 |
| 2002-12-26 | 1,755 | 1,755 | 1,693 | 1,693 | 11,200 | 816.45 |
| 2002-12-25 | 1,720 | 1,720 | 1,681 | 1,695 | 31,100 | 817.42 |
| 2002-12-24 | 1,690 | 1,720 | 1,690 | 1,707 | 26,000 | 823.21 |
| 2002-12-20 | 1,751 | 1,781 | 1,725 | 1,750 | 32,800 | 843.94 |
| 2002-12-19 | 1,700 | 1,750 | 1,680 | 1,750 | 17,700 | 843.94 |
| 2002-12-18 | 1,740 | 1,740 | 1,680 | 1,685 | 17,900 | 812.60 |
| 2002-12-17 | 1,710 | 1,737 | 1,706 | 1,730 | 19,100 | 834.30 |
| 2002-12-16 | 1,750 | 1,750 | 1,677 | 1,683 | 21,700 | 811.63 |
| 2002-12-13 | 1,700 | 1,729 | 1,692 | 1,728 | 51,200 | 833.33 |
| 2002-12-12 | 1,770 | 1,771 | 1,710 | 1,710 | 15,600 | 824.65 |
| 2002-12-11 | 1,787 | 1,800 | 1,765 | 1,770 | 38,600 | 853.59 |
| 2002-12-10 | 1,820 | 1,849 | 1,808 | 1,842 | 5,200 | 888.31 |
| 2002-12-09 | 1,851 | 1,860 | 1,850 | 1,850 | 14,100 | 892.17 |
| 2002-12-06 | 1,880 | 1,880 | 1,845 | 1,846 | 20,200 | 890.24 |
| 2002-12-05 | 1,848 | 1,853 | 1,824 | 1,850 | 20,400 | 892.17 |
| 2002-12-04 | 1,850 | 1,850 | 1,819 | 1,848 | 11,300 | 891.20 |
| 2002-12-03 | 1,864 | 1,864 | 1,830 | 1,861 | 14,600 | 897.47 |
| 2002-12-02 | 1,880 | 1,880 | 1,850 | 1,854 | 12,000 | 894.10 |
| 2002-11-29 | 1,851 | 1,880 | 1,819 | 1,854 | 16,100 | 894.10 |
| 2002-11-28 | 1,823 | 1,865 | 1,823 | 1,851 | 16,900 | 892.65 |
| 2002-11-27 | 1,834 | 1,895 | 1,832 | 1,832 | 14,900 | 883.49 |
| 2002-11-26 | 1,900 | 1,900 | 1,834 | 1,834 | 13,700 | 884.45 |
| 2002-11-25 | 1,890 | 1,893 | 1,876 | 1,879 | 25,200 | 906.15 |
| 2002-11-22 | 1,870 | 1,881 | 1,854 | 1,870 | 12,700 | 901.81 |
| 2002-11-21 | 1,840 | 1,844 | 1,816 | 1,834 | 15,700 | 884.45 |
| 2002-11-20 | 1,782 | 1,848 | 1,782 | 1,845 | 24,700 | 889.76 |
| 2002-11-19 | 1,790 | 1,800 | 1,778 | 1,782 | 10,800 | 859.38 |
| 2002-11-18 | 1,800 | 1,822 | 1,780 | 1,790 | 14,700 | 863.23 |
| 2002-11-15 | 1,822 | 1,901 | 1,822 | 1,841 | 23,500 | 887.83 |
| 2002-11-14 | 1,910 | 1,910 | 1,773 | 1,786 | 15,800 | 861.30 |
| 2002-11-13 | 1,900 | 1,908 | 1,850 | 1,850 | 21,100 | 892.17 |
| 2002-11-12 | 1,840 | 1,900 | 1,840 | 1,892 | 7,900 | 912.42 |
| 2002-11-11 | 1,866 | 1,877 | 1,845 | 1,877 | 15,000 | 905.19 |
| 2002-11-08 | 1,860 | 1,866 | 1,760 | 1,866 | 13,400 | 899.88 |
| 2002-11-07 | 1,879 | 1,900 | 1,840 | 1,860 | 12,100 | 896.99 |
| 2002-11-06 | 1,841 | 1,890 | 1,841 | 1,879 | 20,300 | 906.15 |
| 2002-11-05 | 1,800 | 1,845 | 1,747 | 1,805 | 10,800 | 870.47 |
| 2002-11-01 | 1,855 | 1,855 | 1,780 | 1,788 | 2,700 | 862.27 |
| 2002-10-31 | 1,850 | 1,850 | 1,821 | 1,830 | 4,700 | 882.52 |
| 2002-10-30 | 1,827 | 1,855 | 1,827 | 1,840 | 20,800 | 887.35 |
| 2002-10-29 | 1,807 | 1,832 | 1,807 | 1,827 | 14,800 | 881.08 |
| 2002-10-28 | 1,837 | 1,840 | 1,690 | 1,830 | 13,900 | 882.52 |
| 2002-10-25 | 1,786 | 1,807 | 1,728 | 1,807 | 28,600 | 871.43 |
| 2002-10-24 | 1,750 | 1,756 | 1,735 | 1,754 | 13,600 | 845.87 |
| 2002-10-23 | 1,656 | 1,751 | 1,655 | 1,713 | 13,300 | 826.10 |
| 2002-10-22 | 1,750 | 1,752 | 1,650 | 1,650 | 12,800 | 795.72 |
| 2002-10-21 | 1,751 | 1,756 | 1,699 | 1,741 | 18,300 | 839.60 |
| 2002-10-18 | 1,700 | 1,720 | 1,682 | 1,691 | 12,200 | 815.49 |
| 2002-10-17 | 1,630 | 1,680 | 1,629 | 1,670 | 11,600 | 805.36 |
| 2002-10-16 | 1,630 | 1,634 | 1,610 | 1,620 | 33,300 | 781.25 |
| 2002-10-15 | 1,606 | 1,610 | 1,600 | 1,610 | 30,300 | 776.43 |
| 2002-10-11 | 1,605 | 1,608 | 1,580 | 1,591 | 20,500 | 767.27 |
| 2002-10-10 | 1,634 | 1,660 | 1,605 | 1,605 | 14,400 | 774.02 |
| 2002-10-09 | 1,672 | 1,672 | 1,634 | 1,634 | 13,300 | 788 |
| 2002-10-08 | 1,677 | 1,677 | 1,630 | 1,642 | 33,600 | 791.86 |
| 2002-10-07 | 1,600 | 1,650 | 1,600 | 1,620 | 38,500 | 781.25 |
| 2002-10-04 | 1,560 | 1,600 | 1,560 | 1,600 | 21,200 | 771.61 |
| 2002-10-03 | 1,630 | 1,630 | 1,560 | 1,560 | 19,000 | 752.32 |
| 2002-10-02 | 1,665 | 1,680 | 1,600 | 1,600 | 12,600 | 771.61 |
| 2002-10-01 | 1,670 | 1,676 | 1,650 | 1,660 | 16,000 | 800.54 |
| 2002-09-30 | 1,670 | 1,708 | 1,670 | 1,675 | 11,900 | 807.77 |
| 2002-09-27 | 1,722 | 1,760 | 1,703 | 1,720 | 15,200 | 829.48 |
| 2002-09-26 | 1,705 | 1,733 | 1,690 | 1,696 | 43,600 | 817.90 |
| 2002-09-25 | 1,790 | 1,790 | 1,700 | 1,706 | 22,100 | 822.72 |
| 2002-09-24 | 1,839 | 1,839 | 1,720 | 1,811 | 22,000 | 873.36 |
| 2002-09-20 | 1,859 | 1,873 | 1,825 | 1,834 | 26,400 | 884.45 |
| 2002-09-19 | 1,979 | 1,980 | 1,840 | 1,843 | 51,600 | 888.79 |
| 2002-09-18 | 1,980 | 1,981 | 1,904 | 1,979 | 10,700 | 954.38 |
| 2002-09-17 | 1,979 | 1,997 | 1,943 | 1,997 | 10,500 | 963.06 |
| 2002-09-13 | 1,865 | 1,942 | 1,865 | 1,941 | 35,400 | 936.05 |
| 2002-09-12 | 2,000 | 2,000 | 1,972 | 1,985 | 61,200 | 957.27 |
| 2002-09-11 | 1,960 | 2,010 | 1,960 | 2,005 | 13,600 | 966.92 |
| 2002-09-10 | 1,970 | 2,005 | 1,970 | 2,005 | 30,900 | 966.92 |
| 2002-09-09 | 1,965 | 2,000 | 1,933 | 1,970 | 7,600 | 950.04 |
| 2002-09-06 | 1,951 | 1,978 | 1,933 | 1,954 | 16,300 | 942.32 |
| 2002-09-05 | 2,000 | 2,010 | 1,992 | 1,997 | 31,600 | 963.06 |
| 2002-09-04 | 1,951 | 1,963 | 1,930 | 1,947 | 30,500 | 938.95 |
| 2002-09-03 | 2,000 | 2,000 | 1,967 | 1,976 | 11,000 | 952.93 |
| 2002-09-02 | 2,020 | 2,020 | 2,000 | 2,000 | 30,700 | 964.51 |
| 2002-08-30 | 2,020 | 2,020 | 2,000 | 2,020 | 15,300 | 974.15 |
| 2002-08-29 | 2,025 | 2,025 | 2,000 | 2,005 | 17,600 | 966.92 |
| 2002-08-28 | 2,020 | 2,025 | 2,000 | 2,010 | 15,000 | 969.33 |
| 2002-08-27 | 1,985 | 2,030 | 1,985 | 2,000 | 9,800 | 964.51 |
| 2002-08-26 | 2,000 | 2,025 | 1,973 | 2,025 | 18,500 | 976.56 |
| 2002-08-23 | 2,020 | 2,020 | 1,961 | 1,972 | 24,700 | 951 |
| 2002-08-22 | 1,970 | 2,000 | 1,961 | 1,999 | 18,700 | 964.02 |
| 2002-08-21 | 1,975 | 1,982 | 1,952 | 1,960 | 7,900 | 945.22 |
| 2002-08-20 | 2,020 | 2,020 | 1,975 | 1,993 | 12,800 | 961.13 |
| 2002-08-19 | 2,035 | 2,035 | 2,000 | 2,020 | 46,100 | 974.15 |
| 2002-08-16 | 2,040 | 2,040 | 1,970 | 2,035 | 14,200 | 981.39 |
| 2002-08-15 | 2,020 | 2,045 | 2,020 | 2,035 | 20,800 | 981.39 |
| 2002-08-14 | 2,000 | 2,035 | 2,000 | 2,010 | 15,100 | 969.33 |
| 2002-08-13 | 1,945 | 2,050 | 1,945 | 2,000 | 16,500 | 964.51 |
| 2002-08-12 | 2,050 | 2,055 | 2,015 | 2,015 | 26,400 | 971.74 |
| 2002-08-09 | 1,950 | 2,055 | 1,950 | 2,055 | 58,400 | 991.03 |
| 2002-08-08 | 1,960 | 2,020 | 1,960 | 2,020 | 20,600 | 974.15 |
| 2002-08-07 | 1,940 | 1,960 | 1,912 | 1,960 | 64,300 | 945.22 |
| 2002-08-06 | 1,931 | 1,960 | 1,931 | 1,940 | 16,300 | 935.57 |
| 2002-08-05 | 1,950 | 1,960 | 1,940 | 1,960 | 26,200 | 945.22 |
| 2002-08-02 | 1,960 | 1,961 | 1,950 | 1,951 | 21,600 | 940.88 |
| 2002-08-01 | 1,910 | 1,961 | 1,910 | 1,960 | 12,500 | 945.22 |
| 2002-07-31 | 1,950 | 1,980 | 1,931 | 1,980 | 7,500 | 954.86 |
| 2002-07-30 | 2,010 | 2,030 | 1,995 | 2,030 | 33,000 | 978.97 |
| 2002-07-29 | 2,020 | 2,050 | 1,971 | 2,050 | 49,000 | 988.62 |
| 2002-07-26 | 2,010 | 2,020 | 1,990 | 2,020 | 37,400 | 974.15 |
| 2002-07-25 | 2,020 | 2,050 | 2,000 | 2,020 | 88,000 | 974.15 |
| 2002-07-24 | 1,961 | 1,990 | 1,960 | 1,970 | 30,600 | 950.04 |
| 2002-07-23 | 2,000 | 2,020 | 1,985 | 2,020 | 93,400 | 974.15 |
| 2002-07-22 | 1,880 | 2,025 | 1,879 | 2,005 | 144,200 | 966.92 |
| 2002-07-19 | 1,832 | 1,880 | 1,832 | 1,879 | 33,700 | 906.15 |
| 2002-07-18 | 1,830 | 1,855 | 1,830 | 1,840 | 58,500 | 887.35 |
| 2002-07-17 | 1,830 | 1,836 | 1,805 | 1,824 | 45,000 | 879.63 |
| 2002-07-16 | 1,825 | 1,839 | 1,820 | 1,835 | 50,900 | 884.93 |
| 2002-07-15 | 1,850 | 1,850 | 1,828 | 1,835 | 46,800 | 884.93 |
| 2002-07-12 | 1,830 | 1,840 | 1,830 | 1,840 | 23,300 | 887.35 |
| 2002-07-11 | 1,815 | 1,858 | 1,790 | 1,832 | 19,300 | 883.49 |
| 2002-07-10 | 1,880 | 1,883 | 1,827 | 1,845 | 46,100 | 889.76 |
| 2002-07-09 | 1,870 | 1,886 | 1,853 | 1,885 | 38,200 | 909.05 |
| 2002-07-08 | 1,851 | 1,890 | 1,850 | 1,871 | 49,800 | 902.30 |
| 2002-07-05 | 1,745 | 1,851 | 1,745 | 1,850 | 82,000 | 892.17 |
| 2002-07-04 | 1,725 | 1,740 | 1,715 | 1,740 | 18,700 | 839.12 |
| 2002-07-03 | 1,709 | 1,730 | 1,705 | 1,725 | 14,500 | 831.89 |
| 2002-07-02 | 1,670 | 1,710 | 1,670 | 1,710 | 6,900 | 824.65 |
| 2002-07-01 | 1,710 | 1,710 | 1,671 | 1,700 | 9,800 | 819.83 |
| 2002-06-28 | 1,680 | 1,700 | 1,650 | 1,700 | 16,700 | 819.83 |
| 2002-06-27 | 1,680 | 1,700 | 1,650 | 1,680 | 20,500 | 810.19 |
| 2002-06-26 | 1,700 | 1,704 | 1,675 | 1,680 | 29,300 | 810.19 |
| 2002-06-25 | 1,695 | 1,700 | 1,661 | 1,662 | 4,500 | 801.51 |
| 2002-06-24 | 1,631 | 1,695 | 1,631 | 1,695 | 5,900 | 817.42 |
| 2002-06-21 | 1,694 | 1,701 | 1,690 | 1,699 | 35,600 | 819.35 |
| 2002-06-20 | 1,700 | 1,701 | 1,674 | 1,686 | 24,900 | 813.08 |
| 2002-06-19 | 1,670 | 1,710 | 1,653 | 1,673 | 41,000 | 806.81 |
| 2002-06-18 | 1,651 | 1,700 | 1,650 | 1,700 | 25,500 | 819.83 |
| 2002-06-17 | 1,687 | 1,730 | 1,680 | 1,682 | 19,600 | 811.15 |
| 2002-06-14 | 1,682 | 1,699 | 1,682 | 1,682 | 67,000 | 811.15 |
| 2002-06-13 | 1,722 | 1,730 | 1,680 | 1,681 | 10,700 | 810.67 |
| 2002-06-12 | 1,750 | 1,750 | 1,727 | 1,730 | 19,100 | 834.30 |
| 2002-06-11 | 1,726 | 1,739 | 1,726 | 1,739 | 26,500 | 838.64 |
| 2002-06-10 | 1,729 | 1,730 | 1,725 | 1,725 | 13,400 | 831.89 |
| 2002-06-07 | 1,726 | 1,749 | 1,720 | 1,730 | 27,900 | 834.30 |
| 2002-06-06 | 1,726 | 1,728 | 1,720 | 1,726 | 35,400 | 832.37 |
| 2002-06-05 | 1,719 | 1,730 | 1,713 | 1,724 | 27,400 | 831.40 |
| 2002-06-04 | 1,730 | 1,730 | 1,708 | 1,708 | 8,300 | 823.69 |
| 2002-06-03 | 1,720 | 1,738 | 1,713 | 1,731 | 7,400 | 834.78 |
| 2002-05-31 | 1,735 | 1,748 | 1,720 | 1,720 | 26,400 | 829.48 |
| 2002-05-30 | 1,735 | 1,740 | 1,725 | 1,740 | 18,500 | 839.12 |
| 2002-05-29 | 1,730 | 1,747 | 1,713 | 1,735 | 14,500 | 836.71 |
| 2002-05-28 | 1,749 | 1,751 | 1,700 | 1,750 | 26,300 | 843.94 |
| 2002-05-27 | 1,775 | 1,790 | 1,749 | 1,750 | 31,000 | 843.94 |
| 2002-05-24 | 1,740 | 1,770 | 1,713 | 1,770 | 37,500 | 853.59 |
| 2002-05-23 | 1,703 | 1,730 | 1,700 | 1,728 | 33,700 | 833.33 |
| 2002-05-22 | 1,671 | 1,700 | 1,670 | 1,700 | 29,600 | 819.83 |
| 2002-05-21 | 1,686 | 1,688 | 1,651 | 1,661 | 14,600 | 801.02 |
| 2002-05-20 | 1,713 | 1,713 | 1,631 | 1,656 | 24,200 | 798.61 |
| 2002-05-17 | 1,650 | 1,660 | 1,623 | 1,623 | 22,400 | 782.70 |
| 2002-05-16 | 1,610 | 1,640 | 1,610 | 1,640 | 15,200 | 790.90 |
| 2002-05-15 | 1,601 | 1,625 | 1,595 | 1,619 | 26,800 | 780.77 |
| 2002-05-14 | 1,563 | 1,576 | 1,561 | 1,565 | 24,100 | 754.73 |
| 2002-05-13 | 1,571 | 1,580 | 1,570 | 1,578 | 15,600 | 761 |
| 2002-05-10 | 1,570 | 1,611 | 1,570 | 1,599 | 13,900 | 771.12 |
| 2002-05-09 | 1,576 | 1,601 | 1,576 | 1,600 | 15,200 | 771.61 |
| 2002-05-08 | 1,585 | 1,588 | 1,560 | 1,560 | 10,100 | 752.32 |
| 2002-05-07 | 1,580 | 1,583 | 1,569 | 1,569 | 12,500 | 756.66 |
| 2002-05-02 | 1,600 | 1,600 | 1,592 | 1,600 | 11,800 | 771.61 |
| 2002-05-01 | 1,597 | 1,610 | 1,597 | 1,597 | 8,400 | 770.16 |
| 2002-04-30 | 1,610 | 1,610 | 1,586 | 1,589 | 5,800 | 766.30 |
| 2002-04-26 | 1,615 | 1,620 | 1,600 | 1,603 | 15,900 | 773.05 |
| 2002-04-25 | 1,580 | 1,590 | 1,576 | 1,586 | 35,200 | 764.85 |
| 2002-04-24 | 1,616 | 1,616 | 1,580 | 1,580 | 25,100 | 761.96 |
| 2002-04-23 | 1,606 | 1,622 | 1,602 | 1,621 | 9,900 | 781.73 |
| 2002-04-22 | 1,620 | 1,620 | 1,601 | 1,615 | 9,700 | 778.84 |
| 2002-04-19 | 1,585 | 1,597 | 1,585 | 1,587 | 17,300 | 765.34 |
| 2002-04-18 | 1,602 | 1,615 | 1,590 | 1,591 | 10,500 | 767.27 |
| 2002-04-17 | 1,600 | 1,619 | 1,600 | 1,606 | 6,600 | 774.50 |
| 2002-04-16 | 1,599 | 1,625 | 1,590 | 1,625 | 5,300 | 783.66 |
| 2002-04-15 | 1,639 | 1,639 | 1,580 | 1,600 | 8,800 | 771.61 |
| 2002-04-12 | 1,610 | 1,620 | 1,575 | 1,579 | 14,400 | 761.48 |
| 2002-04-11 | 1,650 | 1,650 | 1,610 | 1,610 | 4,500 | 776.43 |
| 2002-04-10 | 1,601 | 1,644 | 1,601 | 1,644 | 10,000 | 792.82 |
| 2002-04-09 | 1,651 | 1,654 | 1,612 | 1,612 | 6,400 | 777.39 |
| 2002-04-08 | 1,601 | 1,650 | 1,601 | 1,644 | 8,000 | 792.82 |
| 2002-04-05 | 1,638 | 1,638 | 1,630 | 1,630 | 9,900 | 786.07 |
| 2002-04-04 | 1,571 | 1,620 | 1,571 | 1,608 | 33,700 | 775.46 |
| 2002-04-03 | 1,561 | 1,599 | 1,561 | 1,580 | 12,700 | 761.96 |
| 2002-04-02 | 1,560 | 1,590 | 1,560 | 1,588 | 10,900 | 765.82 |
| 2002-04-01 | 1,640 | 1,640 | 1,580 | 1,580 | 12,500 | 761.96 |
| 2002-03-29 | 1,650 | 1,679 | 1,610 | 1,610 | 14,400 | 776.43 |
| 2002-03-28 | 1,668 | 1,688 | 1,626 | 1,626 | 16,800 | 784.14 |
| 2002-03-27 | 1,650 | 1,669 | 1,649 | 1,665 | 9,500 | 802.95 |
| 2002-03-26 | 1,616 | 1,648 | 1,615 | 1,648 | 14,200 | 794.75 |
| 2002-03-25 | 1,685 | 1,685 | 1,601 | 1,607 | 26,900 | 774.98 |
| 2002-03-22 | 1,660 | 1,669 | 1,650 | 1,654 | 18,800 | 797.65 |
| 2002-03-20 | 1,720 | 1,720 | 1,655 | 1,659 | 33,500 | 800.06 |
| 2002-03-19 | 1,700 | 1,700 | 1,664 | 1,695 | 16,400 | 817.42 |
| 2002-03-18 | 1,715 | 1,715 | 1,670 | 1,670 | 19,400 | 805.36 |
| 2002-03-15 | 1,660 | 1,685 | 1,660 | 1,685 | 14,300 | 812.60 |
| 2002-03-14 | 1,675 | 1,675 | 1,655 | 1,655 | 10,500 | 798.13 |
| 2002-03-13 | 1,718 | 1,718 | 1,660 | 1,660 | 27,500 | 800.54 |
| 2002-03-12 | 1,750 | 1,750 | 1,655 | 1,665 | 32,700 | 802.95 |
| 2002-03-11 | 1,651 | 1,750 | 1,651 | 1,720 | 52,700 | 829.48 |
| 2002-03-08 | 1,600 | 1,638 | 1,600 | 1,627 | 52,300 | 784.63 |
| 2002-03-07 | 1,644 | 1,645 | 1,600 | 1,600 | 25,500 | 771.61 |
| 2002-03-06 | 1,605 | 1,649 | 1,600 | 1,612 | 22,200 | 777.39 |
| 2002-03-05 | 1,639 | 1,655 | 1,628 | 1,628 | 23,500 | 785.11 |
| 2002-03-04 | 1,583 | 1,638 | 1,583 | 1,635 | 31,800 | 788.48 |
| 2002-03-01 | 1,587 | 1,598 | 1,562 | 1,582 | 24,400 | 762.92 |
| 2002-02-28 | 1,580 | 1,590 | 1,550 | 1,587 | 41,300 | 765.34 |
| 2002-02-27 | 1,565 | 1,580 | 1,537 | 1,580 | 70,800 | 761.96 |
| 2002-02-26 | 1,580 | 1,580 | 1,550 | 1,564 | 9,200 | 754.24 |
| 2002-02-25 | 1,580 | 1,580 | 1,532 | 1,540 | 30,200 | 742.67 |
| 2002-02-22 | 1,580 | 1,580 | 1,531 | 1,559 | 20,700 | 751.83 |
| 2002-02-21 | 1,521 | 1,580 | 1,521 | 1,580 | 22,700 | 761.96 |
| 2002-02-20 | 1,580 | 1,615 | 1,546 | 1,549 | 56,200 | 747.01 |
| 2002-02-19 | 1,546 | 1,575 | 1,546 | 1,575 | 57,500 | 759.55 |
| 2002-02-18 | 1,498 | 1,546 | 1,489 | 1,545 | 42,300 | 745.08 |
| 2002-02-15 | 1,470 | 1,481 | 1,456 | 1,468 | 19,100 | 707.95 |
| 2002-02-14 | 1,450 | 1,485 | 1,431 | 1,432 | 20,400 | 690.59 |
| 2002-02-13 | 1,450 | 1,490 | 1,420 | 1,430 | 43,400 | 689.62 |
| 2002-02-12 | 1,429 | 1,450 | 1,420 | 1,434 | 44,400 | 691.55 |
| 2002-02-08 | 1,430 | 1,434 | 1,416 | 1,419 | 34,500 | 684.32 |
| 2002-02-07 | 1,435 | 1,440 | 1,429 | 1,434 | 14,700 | 691.55 |
| 2002-02-06 | 1,427 | 1,440 | 1,427 | 1,429 | 16,600 | 689.14 |
| 2002-02-05 | 1,430 | 1,453 | 1,425 | 1,453 | 19,200 | 700.71 |
| 2002-02-04 | 1,480 | 1,480 | 1,438 | 1,454 | 7,800 | 701.20 |
| 2002-02-01 | 1,450 | 1,499 | 1,450 | 1,467 | 8,000 | 707.47 |
| 2002-01-31 | 1,440 | 1,440 | 1,430 | 1,430 | 18,500 | 689.62 |
| 2002-01-30 | 1,440 | 1,450 | 1,426 | 1,432 | 20,900 | 690.59 |
| 2002-01-29 | 1,501 | 1,501 | 1,455 | 1,457 | 13,500 | 702.64 |
| 2002-01-28 | 1,490 | 1,505 | 1,470 | 1,500 | 24,400 | 723.38 |
| 2002-01-25 | 1,436 | 1,450 | 1,436 | 1,450 | 14,900 | 699.27 |
| 2002-01-24 | 1,420 | 1,432 | 1,413 | 1,432 | 20,200 | 690.59 |
| 2002-01-23 | 1,420 | 1,429 | 1,414 | 1,414 | 29,400 | 681.91 |
| 2002-01-22 | 1,435 | 1,439 | 1,420 | 1,420 | 22,700 | 684.80 |
| 2002-01-21 | 1,420 | 1,440 | 1,414 | 1,439 | 51,300 | 693.96 |
| 2002-01-18 | 1,420 | 1,430 | 1,417 | 1,420 | 44,300 | 684.80 |
| 2002-01-17 | 1,440 | 1,442 | 1,417 | 1,420 | 18,500 | 684.80 |
| 2002-01-16 | 1,430 | 1,450 | 1,425 | 1,440 | 8,300 | 694.44 |
| 2002-01-15 | 1,457 | 1,457 | 1,420 | 1,422 | 15,400 | 685.76 |
| 2002-01-11 | 1,455 | 1,465 | 1,414 | 1,459 | 38,100 | 703.61 |
| 2002-01-10 | 1,470 | 1,471 | 1,455 | 1,455 | 24,700 | 701.68 |
| 2002-01-09 | 1,494 | 1,494 | 1,467 | 1,473 | 35,600 | 710.36 |
| 2002-01-08 | 1,545 | 1,546 | 1,491 | 1,495 | 31,100 | 720.97 |
| 2002-01-07 | 1,558 | 1,580 | 1,500 | 1,515 | 50,200 | 730.61 |
| 2002-01-04 | 1,535 | 1,560 | 1,535 | 1,555 | 9,600 | 749.90 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
