7601 (株)ポプラ 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 | 990 | 997 | 985 | 991 | 3,400 | 900.91 |
| 2002-12-27 | 983 | 983 | 980 | 980 | 21,800 | 890.91 |
| 2002-12-26 | 999 | 999 | 980 | 980 | 17,300 | 890.91 |
| 2002-12-25 | 975 | 980 | 974 | 980 | 27,500 | 890.91 |
| 2002-12-24 | 954 | 975 | 953 | 975 | 3,600 | 886.36 |
| 2002-12-20 | 942 | 950 | 942 | 950 | 8,000 | 863.64 |
| 2002-12-19 | 946 | 946 | 937 | 937 | 2,900 | 851.82 |
| 2002-12-18 | 943 | 946 | 943 | 945 | 500 | 859.09 |
| 2002-12-17 | 946 | 950 | 941 | 941 | 3,000 | 855.46 |
| 2002-12-16 | 970 | 970 | 950 | 960 | 5,900 | 872.73 |
| 2002-12-13 | 960 | 970 | 950 | 970 | 4,000 | 881.82 |
| 2002-12-12 | 960 | 971 | 960 | 971 | 1,300 | 882.73 |
| 2002-12-11 | 979 | 979 | 960 | 960 | 4,100 | 872.73 |
| 2002-12-10 | 1,000 | 1,000 | 960 | 999 | 12,800 | 908.18 |
| 2002-12-09 | 991 | 1,000 | 980 | 1,000 | 15,600 | 909.09 |
| 2002-12-06 | 997 | 1,000 | 997 | 1,000 | 6,000 | 909.09 |
| 2002-12-05 | 1,000 | 1,001 | 1,000 | 1,000 | 3,900 | 909.09 |
| 2002-12-04 | 1,045 | 1,046 | 1,001 | 1,001 | 5,300 | 910 |
| 2002-12-03 | 1,100 | 1,100 | 1,060 | 1,065 | 10,800 | 968.18 |
| 2002-12-02 | 1,045 | 1,070 | 1,045 | 1,050 | 7,500 | 954.55 |
| 2002-11-29 | 997 | 1,025 | 997 | 1,025 | 6,900 | 931.82 |
| 2002-11-28 | 958 | 985 | 958 | 978 | 8,900 | 889.09 |
| 2002-11-27 | 925 | 940 | 925 | 940 | 8,200 | 854.55 |
| 2002-11-26 | 940 | 940 | 910 | 925 | 10,300 | 840.91 |
| 2002-11-25 | 927 | 940 | 920 | 925 | 3,900 | 840.91 |
| 2002-11-22 | 915 | 927 | 915 | 925 | 2,900 | 840.91 |
| 2002-11-21 | 920 | 920 | 910 | 910 | 1,900 | 827.27 |
| 2002-11-20 | 901 | 906 | 890 | 901 | 2,800 | 819.09 |
| 2002-11-19 | 920 | 920 | 919 | 919 | 800 | 835.46 |
| 2002-11-18 | 940 | 940 | 917 | 917 | 3,600 | 833.64 |
| 2002-11-15 | 919 | 920 | 918 | 920 | 4,300 | 836.36 |
| 2002-11-14 | 960 | 961 | 910 | 911 | 6,000 | 828.18 |
| 2002-11-13 | 965 | 986 | 965 | 965 | 2,100 | 877.27 |
| 2002-11-12 | 971 | 972 | 961 | 965 | 3,200 | 877.27 |
| 2002-11-11 | 995 | 999 | 989 | 995 | 7,300 | 904.55 |
| 2002-11-08 | 1,005 | 1,005 | 995 | 995 | 11,800 | 904.55 |
| 2002-11-07 | 1,021 | 1,025 | 1,003 | 1,003 | 6,600 | 911.82 |
| 2002-11-06 | 1,023 | 1,030 | 1,020 | 1,030 | 2,200 | 936.36 |
| 2002-11-05 | 1,030 | 1,035 | 1,030 | 1,035 | 3,300 | 940.91 |
| 2002-11-01 | 1,040 | 1,040 | 1,010 | 1,025 | 6,800 | 931.82 |
| 2002-10-31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,200 | 945.46 |
| 2002-10-30 | 1,030 | 1,050 | 1,030 | 1,050 | 5,400 | 954.55 |
| 2002-10-29 | 1,092 | 1,092 | 1,071 | 1,071 | 15,600 | 973.64 |
| 2002-10-28 | 1,070 | 1,070 | 1,064 | 1,070 | 800 | 972.73 |
| 2002-10-25 | 1,025 | 1,050 | 1,020 | 1,050 | 3,600 | 954.55 |
| 2002-10-24 | 1,085 | 1,085 | 1,065 | 1,065 | 2,000 | 968.18 |
| 2002-10-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,200 | 990.91 |
| 2002-10-21 | 1,150 | 1,151 | 1,140 | 1,140 | 5,000 | 1,036.36 |
| 2002-10-18 | 1,146 | 1,147 | 1,145 | 1,145 | 2,700 | 1,040.91 |
| 2002-10-17 | 1,141 | 1,142 | 1,140 | 1,142 | 2,600 | 1,038.18 |
| 2002-10-16 | 1,200 | 1,200 | 1,180 | 1,180 | 8,700 | 1,072.73 |
| 2002-10-15 | 1,031 | 1,160 | 1,031 | 1,160 | 4,600 | 1,054.55 |
| 2002-10-11 | 1,003 | 1,030 | 1,003 | 1,030 | 2,800 | 936.36 |
| 2002-10-10 | 1,030 | 1,030 | 1,020 | 1,020 | 7,700 | 927.27 |
| 2002-10-09 | 1,050 | 1,050 | 1,030 | 1,030 | 1,600 | 936.36 |
| 2002-10-08 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 989.09 |
| 2002-10-04 | 1,148 | 1,148 | 1,048 | 1,088 | 2,000 | 989.09 |
| 2002-10-03 | 1,140 | 1,160 | 1,140 | 1,160 | 7,400 | 1,054.55 |
| 2002-10-02 | 1,100 | 1,200 | 1,100 | 1,200 | 5,400 | 1,090.91 |
| 2002-10-01 | 1,124 | 1,130 | 1,120 | 1,130 | 4,900 | 1,027.27 |
| 2002-09-30 | 1,101 | 1,110 | 1,101 | 1,101 | 6,300 | 1,000.91 |
| 2002-09-27 | 1,080 | 1,081 | 1,080 | 1,080 | 6,100 | 981.82 |
| 2002-09-26 | 1,070 | 1,080 | 1,070 | 1,080 | 1,600 | 981.82 |
| 2002-09-25 | 1,073 | 1,073 | 1,070 | 1,070 | 1,100 | 972.73 |
| 2002-09-24 | 1,080 | 1,080 | 1,032 | 1,032 | 1,900 | 938.18 |
| 2002-09-20 | 1,030 | 1,031 | 1,030 | 1,031 | 500 | 937.27 |
| 2002-09-19 | 1,030 | 1,100 | 1,024 | 1,100 | 4,100 | 1,000 |
| 2002-09-18 | 1,040 | 1,040 | 1,030 | 1,030 | 2,200 | 936.36 |
| 2002-09-17 | 1,070 | 1,070 | 1,030 | 1,040 | 2,500 | 945.46 |
| 2002-09-13 | 1,050 | 1,070 | 1,050 | 1,070 | 1,300 | 972.73 |
| 2002-09-12 | 1,051 | 1,070 | 1,051 | 1,070 | 1,400 | 972.73 |
| 2002-09-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 | 972.73 |
| 2002-09-10 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 981.82 |
| 2002-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,000 |
| 2002-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,800 | 981.82 |
| 2002-09-05 | 1,078 | 1,100 | 1,078 | 1,099 | 2,900 | 999.09 |
| 2002-09-04 | 1,080 | 1,088 | 1,020 | 1,020 | 11,100 | 927.27 |
| 2002-09-03 | 1,099 | 1,099 | 1,080 | 1,080 | 5,800 | 981.82 |
| 2002-09-02 | 1,110 | 1,110 | 1,100 | 1,100 | 15,600 | 1,000 |
| 2002-08-30 | 1,148 | 1,148 | 1,110 | 1,110 | 4,800 | 1,009.09 |
| 2002-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,045.45 |
| 2002-08-28 | 1,170 | 1,170 | 1,170 | 1,170 | 3,400 | 1,063.64 |
| 2002-08-27 | 1,180 | 1,185 | 1,170 | 1,170 | 14,500 | 1,063.64 |
| 2002-08-26 | 1,187 | 1,187 | 1,180 | 1,180 | 1,100 | 1,072.73 |
| 2002-08-23 | 1,189 | 1,189 | 1,180 | 1,189 | 700 | 1,080.91 |
| 2002-08-22 | 1,150 | 1,150 | 1,140 | 1,150 | 2,300 | 1,045.45 |
| 2002-08-21 | 1,150 | 1,164 | 1,150 | 1,164 | 4,800 | 1,058.18 |
| 2002-08-20 | 1,181 | 1,181 | 1,160 | 1,160 | 2,900 | 1,054.55 |
| 2002-08-19 | 1,186 | 1,190 | 1,182 | 1,182 | 7,800 | 1,074.55 |
| 2002-08-16 | 1,191 | 1,199 | 1,188 | 1,188 | 2,200 | 1,080 |
| 2002-08-15 | 1,200 | 1,203 | 1,190 | 1,195 | 7,300 | 1,086.36 |
| 2002-08-14 | 1,190 | 1,200 | 1,190 | 1,200 | 1,700 | 1,090.91 |
| 2002-08-13 | 1,190 | 1,195 | 1,190 | 1,195 | 2,000 | 1,086.36 |
| 2002-08-12 | 1,190 | 1,197 | 1,189 | 1,190 | 9,800 | 1,081.82 |
| 2002-08-09 | 1,191 | 1,191 | 1,185 | 1,189 | 5,600 | 1,080.91 |
| 2002-08-08 | 1,197 | 1,197 | 1,185 | 1,191 | 2,200 | 1,082.73 |
| 2002-08-07 | 1,191 | 1,195 | 1,191 | 1,191 | 8,500 | 1,082.73 |
| 2002-08-06 | 1,200 | 1,200 | 1,191 | 1,191 | 7,000 | 1,082.73 |
| 2002-08-05 | 1,218 | 1,218 | 1,200 | 1,210 | 400 | 1,100 |
| 2002-08-02 | 1,182 | 1,198 | 1,180 | 1,198 | 6,900 | 1,089.09 |
| 2002-08-01 | 1,258 | 1,258 | 1,181 | 1,181 | 10,300 | 1,073.64 |
| 2002-07-31 | 1,251 | 1,260 | 1,251 | 1,260 | 3,600 | 1,145.45 |
| 2002-07-30 | 1,280 | 1,280 | 1,270 | 1,280 | 1,600 | 1,163.64 |
| 2002-07-29 | 1,270 | 1,270 | 1,270 | 1,270 | 14,200 | 1,154.55 |
| 2002-07-26 | 1,273 | 1,275 | 1,270 | 1,270 | 3,900 | 1,154.55 |
| 2002-07-25 | 1,300 | 1,300 | 1,290 | 1,290 | 1,300 | 1,172.73 |
| 2002-07-24 | 1,290 | 1,300 | 1,285 | 1,300 | 1,900 | 1,181.82 |
| 2002-07-23 | 1,299 | 1,300 | 1,252 | 1,290 | 9,900 | 1,172.73 |
| 2002-07-22 | 1,340 | 1,341 | 1,339 | 1,339 | 4,200 | 1,217.27 |
| 2002-07-19 | 1,370 | 1,370 | 1,350 | 1,370 | 6,100 | 1,245.45 |
| 2002-07-18 | 1,388 | 1,388 | 1,370 | 1,370 | 1,000 | 1,245.45 |
| 2002-07-17 | 1,394 | 1,394 | 1,394 | 1,394 | 400 | 1,267.27 |
| 2002-07-16 | 1,400 | 1,400 | 1,395 | 1,395 | 1,600 | 1,268.18 |
| 2002-07-15 | 1,396 | 1,400 | 1,390 | 1,400 | 3,200 | 1,272.73 |
| 2002-07-12 | 1,375 | 1,376 | 1,375 | 1,376 | 600 | 1,250.91 |
| 2002-07-11 | 1,375 | 1,380 | 1,375 | 1,375 | 700 | 1,250 |
| 2002-07-10 | 1,399 | 1,400 | 1,380 | 1,380 | 4,400 | 1,254.55 |
| 2002-07-09 | 1,400 | 1,400 | 1,399 | 1,399 | 1,600 | 1,271.82 |
| 2002-07-08 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 1,306.36 |
| 2002-07-05 | 1,420 | 1,420 | 1,410 | 1,410 | 400 | 1,281.82 |
| 2002-07-03 | 1,380 | 1,390 | 1,370 | 1,371 | 3,100 | 1,246.36 |
| 2002-07-02 | 1,375 | 1,380 | 1,375 | 1,380 | 1,300 | 1,254.55 |
| 2002-07-01 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,290.91 |
| 2002-06-28 | 1,438 | 1,438 | 1,400 | 1,400 | 10,700 | 1,272.73 |
| 2002-06-27 | 1,380 | 1,440 | 1,380 | 1,410 | 3,200 | 1,281.82 |
| 2002-06-26 | 1,358 | 1,410 | 1,350 | 1,380 | 1,900 | 1,254.55 |
| 2002-06-25 | 1,399 | 1,460 | 1,338 | 1,338 | 3,900 | 1,216.36 |
| 2002-06-24 | 1,399 | 1,399 | 1,399 | 1,399 | 2,800 | 1,271.82 |
| 2002-06-21 | 1,400 | 1,420 | 1,399 | 1,399 | 3,400 | 1,271.82 |
| 2002-06-20 | 1,389 | 1,399 | 1,386 | 1,399 | 10,000 | 1,271.82 |
| 2002-06-19 | 1,410 | 1,410 | 1,386 | 1,386 | 700 | 1,260 |
| 2002-06-18 | 1,433 | 1,433 | 1,400 | 1,425 | 2,600 | 1,295.45 |
| 2002-06-17 | 1,433 | 1,435 | 1,433 | 1,433 | 2,400 | 1,302.73 |
| 2002-06-14 | 1,450 | 1,450 | 1,433 | 1,433 | 2,700 | 1,302.73 |
| 2002-06-13 | 1,470 | 1,470 | 1,461 | 1,461 | 1,900 | 1,328.18 |
| 2002-06-12 | 1,500 | 1,500 | 1,471 | 1,471 | 1,000 | 1,337.27 |
| 2002-06-11 | 1,460 | 1,499 | 1,460 | 1,499 | 1,200 | 1,362.73 |
| 2002-06-10 | 1,499 | 1,499 | 1,495 | 1,495 | 3,000 | 1,359.09 |
| 2002-06-07 | 1,479 | 1,499 | 1,450 | 1,499 | 5,100 | 1,362.73 |
| 2002-06-06 | 1,500 | 1,500 | 1,450 | 1,500 | 8,100 | 1,363.64 |
| 2002-06-05 | 1,519 | 1,519 | 1,480 | 1,510 | 3,000 | 1,372.73 |
| 2002-06-04 | 1,490 | 1,530 | 1,473 | 1,520 | 8,000 | 1,381.82 |
| 2002-06-03 | 1,516 | 1,540 | 1,500 | 1,500 | 13,000 | 1,363.64 |
| 2002-05-31 | 1,501 | 1,520 | 1,500 | 1,516 | 6,400 | 1,378.18 |
| 2002-05-30 | 1,480 | 1,520 | 1,480 | 1,495 | 18,100 | 1,359.09 |
| 2002-05-29 | 1,489 | 1,489 | 1,478 | 1,480 | 18,300 | 1,345.45 |
| 2002-05-28 | 1,458 | 1,478 | 1,458 | 1,469 | 25,100 | 1,335.45 |
| 2002-05-27 | 1,420 | 1,480 | 1,410 | 1,430 | 12,600 | 1,300 |
| 2002-05-24 | 1,376 | 1,400 | 1,370 | 1,400 | 8,900 | 1,272.73 |
| 2002-05-23 | 1,372 | 1,377 | 1,366 | 1,375 | 2,100 | 1,250 |
| 2002-05-22 | 1,370 | 1,375 | 1,370 | 1,370 | 2,200 | 1,245.45 |
| 2002-05-21 | 1,356 | 1,370 | 1,344 | 1,370 | 6,200 | 1,245.45 |
| 2002-05-20 | 1,374 | 1,374 | 1,355 | 1,357 | 3,700 | 1,233.64 |
| 2002-05-17 | 1,375 | 1,375 | 1,371 | 1,374 | 2,600 | 1,249.09 |
| 2002-05-16 | 1,380 | 1,380 | 1,375 | 1,375 | 2,500 | 1,250 |
| 2002-05-15 | 1,380 | 1,381 | 1,380 | 1,381 | 5,500 | 1,255.45 |
| 2002-05-14 | 1,381 | 1,389 | 1,381 | 1,381 | 1,900 | 1,255.45 |
| 2002-05-13 | 1,380 | 1,399 | 1,380 | 1,399 | 1,900 | 1,271.82 |
| 2002-05-10 | 1,446 | 1,446 | 1,370 | 1,400 | 3,000 | 1,272.73 |
| 2002-05-09 | 1,420 | 1,447 | 1,420 | 1,447 | 12,600 | 1,315.45 |
| 2002-05-08 | 1,371 | 1,390 | 1,371 | 1,390 | 1,900 | 1,263.64 |
| 2002-05-07 | 1,385 | 1,400 | 1,378 | 1,400 | 2,800 | 1,272.73 |
| 2002-05-02 | 1,440 | 1,440 | 1,420 | 1,422 | 7,300 | 1,292.73 |
| 2002-05-01 | 1,430 | 1,430 | 1,405 | 1,420 | 19,500 | 1,290.91 |
| 2002-04-30 | 1,403 | 1,420 | 1,403 | 1,405 | 8,600 | 1,277.27 |
| 2002-04-26 | 1,400 | 1,410 | 1,390 | 1,402 | 17,000 | 1,274.55 |
| 2002-04-25 | 1,351 | 1,360 | 1,350 | 1,360 | 6,600 | 1,236.36 |
| 2002-04-24 | 1,350 | 1,380 | 1,350 | 1,355 | 5,900 | 1,231.82 |
| 2002-04-23 | 1,341 | 1,360 | 1,322 | 1,350 | 1,700 | 1,227.27 |
| 2002-04-22 | 1,370 | 1,370 | 1,355 | 1,360 | 4,600 | 1,236.36 |
| 2002-04-19 | 1,390 | 1,390 | 1,370 | 1,370 | 8,200 | 1,245.45 |
| 2002-04-18 | 1,385 | 1,400 | 1,385 | 1,400 | 1,700 | 1,272.73 |
| 2002-04-17 | 1,410 | 1,410 | 1,382 | 1,410 | 4,700 | 1,281.82 |
| 2002-04-16 | 1,430 | 1,440 | 1,382 | 1,390 | 22,400 | 1,263.64 |
| 2002-04-15 | 1,356 | 1,450 | 1,355 | 1,450 | 25,300 | 1,318.18 |
| 2002-04-12 | 1,363 | 1,365 | 1,335 | 1,355 | 11,000 | 1,231.82 |
| 2002-04-11 | 1,260 | 1,365 | 1,260 | 1,365 | 25,300 | 1,240.91 |
| 2002-04-10 | 1,261 | 1,261 | 1,260 | 1,260 | 2,100 | 1,145.45 |
| 2002-04-09 | 1,280 | 1,280 | 1,261 | 1,261 | 1,400 | 1,146.36 |
| 2002-04-08 | 1,290 | 1,290 | 1,280 | 1,290 | 2,800 | 1,172.73 |
| 2002-04-05 | 1,250 | 1,289 | 1,250 | 1,270 | 2,400 | 1,154.55 |
| 2002-04-04 | 1,290 | 1,290 | 1,254 | 1,254 | 1,000 | 1,140 |
| 2002-04-03 | 1,228 | 1,241 | 1,228 | 1,241 | 800 | 1,128.18 |
| 2002-04-02 | 1,299 | 1,299 | 1,259 | 1,297 | 7,300 | 1,179.09 |
| 2002-04-01 | 1,237 | 1,250 | 1,237 | 1,237 | 3,700 | 1,124.55 |
| 2002-03-29 | 1,213 | 1,218 | 1,213 | 1,213 | 3,700 | 1,102.73 |
| 2002-03-28 | 1,189 | 1,200 | 1,189 | 1,190 | 1,300 | 1,081.82 |
| 2002-03-27 | 1,166 | 1,167 | 1,165 | 1,166 | 2,900 | 1,060 |
| 2002-03-26 | 1,171 | 1,171 | 1,165 | 1,165 | 1,300 | 1,059.09 |
| 2002-03-25 | 1,198 | 1,200 | 1,165 | 1,165 | 4,200 | 1,059.09 |
| 2002-03-22 | 1,198 | 1,200 | 1,171 | 1,198 | 3,400 | 1,089.09 |
| 2002-03-20 | 1,170 | 1,193 | 1,161 | 1,170 | 3,900 | 1,063.64 |
| 2002-03-19 | 1,161 | 1,181 | 1,160 | 1,160 | 10,100 | 1,054.55 |
| 2002-03-18 | 1,222 | 1,230 | 1,175 | 1,190 | 12,800 | 1,081.82 |
| 2002-03-15 | 1,260 | 1,260 | 1,250 | 1,250 | 3,400 | 1,136.36 |
| 2002-03-14 | 1,202 | 1,260 | 1,202 | 1,260 | 6,600 | 1,145.45 |
| 2002-03-13 | 1,260 | 1,260 | 1,240 | 1,260 | 2,100 | 1,145.45 |
| 2002-03-12 | 1,290 | 1,290 | 1,260 | 1,260 | 2,400 | 1,145.45 |
| 2002-03-11 | 1,260 | 1,280 | 1,260 | 1,280 | 2,500 | 1,163.64 |
| 2002-03-08 | 1,250 | 1,289 | 1,250 | 1,260 | 3,500 | 1,145.45 |
| 2002-03-07 | 1,300 | 1,305 | 1,250 | 1,290 | 3,200 | 1,172.73 |
| 2002-03-06 | 1,299 | 1,300 | 1,290 | 1,290 | 4,500 | 1,172.73 |
| 2002-03-05 | 1,350 | 1,358 | 1,260 | 1,300 | 5,900 | 1,181.82 |
| 2002-03-04 | 1,326 | 1,360 | 1,326 | 1,326 | 8,200 | 1,205.45 |
| 2002-03-01 | 1,272 | 1,300 | 1,272 | 1,300 | 4,700 | 1,181.82 |
| 2002-02-28 | 1,239 | 1,248 | 1,239 | 1,248 | 4,500 | 1,134.55 |
| 2002-02-27 | 1,211 | 1,230 | 1,210 | 1,215 | 3,800 | 1,104.55 |
| 2002-02-26 | 1,200 | 1,210 | 1,200 | 1,210 | 800 | 1,100 |
| 2002-02-25 | 1,250 | 1,250 | 1,160 | 1,220 | 4,200 | 1,109.09 |
| 2002-02-22 | 1,359 | 1,360 | 1,340 | 1,355 | 7,500 | 1,119.83 |
| 2002-02-21 | 1,372 | 1,372 | 1,350 | 1,360 | 3,700 | 1,123.97 |
| 2002-02-20 | 1,360 | 1,380 | 1,360 | 1,380 | 1,300 | 1,140.50 |
| 2002-02-19 | 1,380 | 1,380 | 1,370 | 1,370 | 400 | 1,132.23 |
| 2002-02-18 | 1,394 | 1,394 | 1,378 | 1,380 | 2,200 | 1,140.50 |
| 2002-02-15 | 1,360 | 1,386 | 1,360 | 1,380 | 600 | 1,140.50 |
| 2002-02-14 | 1,387 | 1,387 | 1,330 | 1,360 | 2,400 | 1,123.97 |
| 2002-02-13 | 1,370 | 1,387 | 1,330 | 1,387 | 4,200 | 1,146.28 |
| 2002-02-12 | 1,301 | 1,380 | 1,300 | 1,330 | 3,500 | 1,099.17 |
| 2002-02-08 | 1,300 | 1,300 | 1,250 | 1,300 | 11,700 | 1,074.38 |
| 2002-02-07 | 1,376 | 1,376 | 1,330 | 1,330 | 2,300 | 1,099.17 |
| 2002-02-06 | 1,340 | 1,340 | 1,336 | 1,336 | 1,500 | 1,104.13 |
| 2002-02-05 | 1,380 | 1,380 | 1,351 | 1,380 | 1,000 | 1,140.50 |
| 2002-02-04 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 1,157.02 |
| 2002-02-01 | 1,381 | 1,400 | 1,365 | 1,400 | 1,600 | 1,157.02 |
| 2002-01-31 | 1,419 | 1,419 | 1,400 | 1,416 | 1,900 | 1,170.25 |
| 2002-01-30 | 1,390 | 1,420 | 1,385 | 1,420 | 1,800 | 1,173.55 |
| 2002-01-29 | 1,416 | 1,419 | 1,416 | 1,416 | 12,700 | 1,170.25 |
| 2002-01-28 | 1,389 | 1,399 | 1,389 | 1,389 | 3,200 | 1,147.93 |
| 2002-01-25 | 1,377 | 1,389 | 1,361 | 1,389 | 3,500 | 1,147.93 |
| 2002-01-24 | 1,381 | 1,390 | 1,365 | 1,366 | 1,700 | 1,128.93 |
| 2002-01-23 | 1,370 | 1,372 | 1,350 | 1,360 | 11,700 | 1,123.97 |
| 2002-01-22 | 1,390 | 1,410 | 1,370 | 1,410 | 2,800 | 1,165.29 |
| 2002-01-21 | 1,390 | 1,398 | 1,380 | 1,390 | 5,800 | 1,148.76 |
| 2002-01-18 | 1,400 | 1,420 | 1,390 | 1,420 | 8,600 | 1,173.55 |
| 2002-01-17 | 1,380 | 1,420 | 1,370 | 1,390 | 19,100 | 1,148.76 |
| 2002-01-16 | 1,350 | 1,380 | 1,340 | 1,380 | 11,300 | 1,140.50 |
| 2002-01-15 | 1,325 | 1,350 | 1,325 | 1,350 | 5,300 | 1,115.70 |
| 2002-01-11 | 1,320 | 1,345 | 1,310 | 1,325 | 4,100 | 1,095.04 |
| 2002-01-10 | 1,345 | 1,345 | 1,330 | 1,340 | 1,800 | 1,107.44 |
| 2002-01-09 | 1,340 | 1,350 | 1,340 | 1,350 | 2,200 | 1,115.70 |
| 2002-01-08 | 1,340 | 1,350 | 1,340 | 1,350 | 1,300 | 1,115.70 |
| 2002-01-07 | 1,360 | 1,360 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 2002-01-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,100 | 1,123.97 |
分割・併合履歴 ： [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株
