8279 (株)ヤオコー 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 | 1,573 | 1,585 | 1,573 | 1,580 | 2,500 | 790 |
| 2002-12-27 | 1,580 | 1,590 | 1,570 | 1,590 | 9,700 | 795 |
| 2002-12-26 | 1,595 | 1,596 | 1,576 | 1,580 | 5,800 | 790 |
| 2002-12-25 | 1,574 | 1,604 | 1,507 | 1,567 | 47,800 | 783.50 |
| 2002-12-24 | 1,610 | 1,660 | 1,610 | 1,634 | 39,000 | 817 |
| 2002-12-20 | 1,530 | 1,629 | 1,530 | 1,617 | 27,300 | 808.50 |
| 2002-12-19 | 1,520 | 1,539 | 1,490 | 1,510 | 22,200 | 755 |
| 2002-12-18 | 1,599 | 1,599 | 1,541 | 1,541 | 30,900 | 770.50 |
| 2002-12-17 | 1,600 | 1,631 | 1,570 | 1,600 | 22,600 | 800 |
| 2002-12-16 | 1,700 | 1,701 | 1,598 | 1,599 | 5,700 | 799.50 |
| 2002-12-13 | 1,631 | 1,710 | 1,629 | 1,710 | 36,400 | 855 |
| 2002-12-12 | 1,711 | 1,721 | 1,711 | 1,721 | 8,200 | 860.50 |
| 2002-12-11 | 1,760 | 1,760 | 1,711 | 1,711 | 6,800 | 855.50 |
| 2002-12-10 | 1,745 | 1,766 | 1,740 | 1,765 | 9,000 | 882.50 |
| 2002-12-09 | 1,789 | 1,789 | 1,746 | 1,746 | 2,000 | 873 |
| 2002-12-06 | 1,799 | 1,799 | 1,739 | 1,790 | 13,900 | 895 |
| 2002-12-05 | 1,770 | 1,770 | 1,742 | 1,769 | 2,900 | 884.50 |
| 2002-12-04 | 1,746 | 1,780 | 1,745 | 1,750 | 28,900 | 875 |
| 2002-12-03 | 1,800 | 1,805 | 1,750 | 1,750 | 12,800 | 875 |
| 2002-12-02 | 1,774 | 1,800 | 1,745 | 1,770 | 9,200 | 885 |
| 2002-11-29 | 1,800 | 1,801 | 1,775 | 1,775 | 49,800 | 887.50 |
| 2002-11-28 | 1,785 | 1,794 | 1,780 | 1,780 | 11,100 | 890 |
| 2002-11-27 | 1,785 | 1,797 | 1,780 | 1,785 | 17,500 | 892.50 |
| 2002-11-26 | 1,785 | 1,785 | 1,771 | 1,779 | 2,000 | 889.50 |
| 2002-11-25 | 1,710 | 1,789 | 1,710 | 1,772 | 14,800 | 886 |
| 2002-11-22 | 1,800 | 1,802 | 1,717 | 1,770 | 11,400 | 885 |
| 2002-11-21 | 1,799 | 1,810 | 1,743 | 1,800 | 5,000 | 900 |
| 2002-11-20 | 1,785 | 1,810 | 1,723 | 1,799 | 7,700 | 899.50 |
| 2002-11-19 | 1,780 | 1,799 | 1,750 | 1,755 | 4,800 | 877.50 |
| 2002-11-18 | 1,809 | 1,820 | 1,800 | 1,820 | 11,100 | 910 |
| 2002-11-15 | 1,750 | 1,820 | 1,747 | 1,807 | 14,400 | 903.50 |
| 2002-11-14 | 1,710 | 1,750 | 1,710 | 1,749 | 2,700 | 874.50 |
| 2002-11-13 | 1,800 | 1,801 | 1,760 | 1,761 | 7,400 | 880.50 |
| 2002-11-12 | 1,799 | 1,820 | 1,798 | 1,820 | 8,000 | 910 |
| 2002-11-11 | 1,799 | 1,799 | 1,766 | 1,798 | 2,700 | 899 |
| 2002-11-08 | 1,770 | 1,771 | 1,764 | 1,771 | 4,200 | 885.50 |
| 2002-11-07 | 1,766 | 1,782 | 1,750 | 1,765 | 17,900 | 882.50 |
| 2002-11-06 | 1,840 | 1,845 | 1,761 | 1,766 | 16,200 | 883 |
| 2002-11-05 | 1,790 | 1,840 | 1,749 | 1,840 | 7,900 | 920 |
| 2002-11-01 | 1,800 | 1,800 | 1,800 | 1,800 | 2,600 | 900 |
| 2002-10-31 | 1,849 | 1,850 | 1,770 | 1,820 | 10,100 | 910 |
| 2002-10-30 | 1,875 | 1,899 | 1,862 | 1,862 | 8,800 | 931 |
| 2002-10-29 | 1,849 | 1,900 | 1,848 | 1,875 | 10,100 | 937.50 |
| 2002-10-28 | 1,755 | 1,800 | 1,755 | 1,798 | 4,100 | 899 |
| 2002-10-25 | 1,751 | 1,788 | 1,751 | 1,780 | 14,800 | 890 |
| 2002-10-24 | 1,879 | 1,879 | 1,812 | 1,817 | 2,600 | 908.50 |
| 2002-10-23 | 1,823 | 1,851 | 1,819 | 1,849 | 4,900 | 924.50 |
| 2002-10-22 | 1,899 | 1,899 | 1,850 | 1,853 | 1,300 | 926.50 |
| 2002-10-21 | 1,850 | 1,900 | 1,850 | 1,899 | 7,000 | 949.50 |
| 2002-10-18 | 1,800 | 1,900 | 1,800 | 1,899 | 25,900 | 949.50 |
| 2002-10-17 | 1,861 | 1,875 | 1,850 | 1,850 | 6,600 | 925 |
| 2002-10-16 | 1,782 | 1,837 | 1,782 | 1,831 | 5,300 | 915.50 |
| 2002-10-15 | 1,799 | 1,799 | 1,750 | 1,769 | 6,200 | 884.50 |
| 2002-10-11 | 1,750 | 1,819 | 1,701 | 1,721 | 40,800 | 860.50 |
| 2002-10-10 | 1,885 | 1,900 | 1,885 | 1,900 | 31,700 | 950 |
| 2002-10-09 | 1,869 | 1,880 | 1,859 | 1,868 | 9,500 | 934 |
| 2002-10-08 | 1,802 | 1,900 | 1,802 | 1,866 | 20,700 | 933 |
| 2002-10-07 | 1,910 | 1,910 | 1,850 | 1,900 | 13,900 | 950 |
| 2002-10-04 | 1,900 | 1,910 | 1,890 | 1,910 | 11,300 | 955 |
| 2002-10-03 | 1,900 | 1,930 | 1,899 | 1,925 | 18,400 | 962.50 |
| 2002-10-02 | 1,880 | 1,900 | 1,880 | 1,882 | 4,000 | 941 |
| 2002-10-01 | 1,910 | 1,918 | 1,898 | 1,910 | 15,000 | 955 |
| 2002-09-30 | 1,930 | 1,939 | 1,900 | 1,920 | 11,300 | 960 |
| 2002-09-27 | 1,900 | 1,910 | 1,880 | 1,900 | 29,400 | 950 |
| 2002-09-26 | 1,852 | 1,900 | 1,851 | 1,870 | 20,900 | 935 |
| 2002-09-25 | 1,775 | 1,850 | 1,775 | 1,850 | 18,700 | 925 |
| 2002-09-24 | 1,785 | 1,846 | 1,785 | 1,846 | 9,500 | 923 |
| 2002-09-20 | 1,845 | 1,845 | 1,830 | 1,845 | 15,700 | 922.50 |
| 2002-09-19 | 1,835 | 1,840 | 1,800 | 1,830 | 4,100 | 915 |
| 2002-09-18 | 1,848 | 1,848 | 1,735 | 1,835 | 3,500 | 917.50 |
| 2002-09-17 | 1,819 | 1,820 | 1,811 | 1,818 | 7,400 | 909 |
| 2002-09-13 | 1,635 | 1,785 | 1,635 | 1,785 | 31,500 | 892.50 |
| 2002-09-12 | 1,845 | 1,845 | 1,833 | 1,845 | 5,700 | 922.50 |
| 2002-09-11 | 1,850 | 1,850 | 1,755 | 1,755 | 2,500 | 877.50 |
| 2002-09-10 | 1,800 | 1,869 | 1,800 | 1,860 | 4,600 | 930 |
| 2002-09-09 | 1,751 | 1,788 | 1,714 | 1,786 | 7,700 | 893 |
| 2002-09-06 | 1,790 | 1,848 | 1,790 | 1,833 | 5,600 | 916.50 |
| 2002-09-05 | 1,791 | 1,830 | 1,791 | 1,801 | 7,400 | 900.50 |
| 2002-09-04 | 1,808 | 1,849 | 1,801 | 1,801 | 7,900 | 900.50 |
| 2002-09-03 | 1,820 | 1,839 | 1,807 | 1,809 | 8,200 | 904.50 |
| 2002-09-02 | 1,870 | 1,870 | 1,821 | 1,851 | 10,500 | 925.50 |
| 2002-08-30 | 1,813 | 1,879 | 1,813 | 1,879 | 7,900 | 939.50 |
| 2002-08-29 | 1,870 | 1,870 | 1,850 | 1,850 | 5,900 | 925 |
| 2002-08-28 | 1,805 | 1,880 | 1,805 | 1,880 | 5,000 | 940 |
| 2002-08-27 | 1,880 | 1,880 | 1,800 | 1,880 | 6,300 | 940 |
| 2002-08-26 | 1,864 | 1,880 | 1,837 | 1,880 | 9,300 | 940 |
| 2002-08-23 | 1,879 | 1,880 | 1,835 | 1,864 | 9,500 | 932 |
| 2002-08-22 | 1,879 | 1,880 | 1,815 | 1,880 | 13,800 | 940 |
| 2002-08-21 | 1,850 | 1,879 | 1,813 | 1,830 | 6,800 | 915 |
| 2002-08-20 | 1,878 | 1,880 | 1,850 | 1,880 | 8,600 | 940 |
| 2002-08-19 | 1,850 | 1,880 | 1,850 | 1,850 | 7,300 | 925 |
| 2002-08-16 | 1,879 | 1,880 | 1,850 | 1,880 | 10,300 | 940 |
| 2002-08-15 | 1,870 | 1,880 | 1,845 | 1,880 | 10,700 | 940 |
| 2002-08-14 | 1,849 | 1,856 | 1,831 | 1,856 | 6,500 | 928 |
| 2002-08-13 | 1,820 | 1,880 | 1,800 | 1,850 | 6,900 | 925 |
| 2002-08-12 | 1,850 | 1,854 | 1,818 | 1,824 | 11,900 | 912 |
| 2002-08-09 | 1,825 | 1,850 | 1,823 | 1,850 | 9,500 | 925 |
| 2002-08-08 | 1,800 | 1,802 | 1,776 | 1,802 | 4,300 | 901 |
| 2002-08-07 | 1,789 | 1,825 | 1,789 | 1,800 | 7,900 | 900 |
| 2002-08-06 | 1,825 | 1,827 | 1,819 | 1,819 | 9,100 | 909.50 |
| 2002-08-05 | 1,830 | 1,830 | 1,821 | 1,824 | 7,000 | 912 |
| 2002-08-02 | 1,820 | 1,835 | 1,820 | 1,827 | 10,300 | 913.50 |
| 2002-08-01 | 1,820 | 1,823 | 1,819 | 1,823 | 3,500 | 911.50 |
| 2002-07-31 | 1,830 | 1,830 | 1,820 | 1,823 | 6,300 | 911.50 |
| 2002-07-30 | 1,811 | 1,840 | 1,811 | 1,829 | 8,300 | 914.50 |
| 2002-07-29 | 1,773 | 1,812 | 1,753 | 1,801 | 16,800 | 900.50 |
| 2002-07-26 | 1,820 | 1,830 | 1,741 | 1,743 | 17,300 | 871.50 |
| 2002-07-25 | 1,800 | 1,825 | 1,740 | 1,740 | 20,600 | 870 |
| 2002-07-24 | 1,802 | 1,834 | 1,772 | 1,780 | 12,000 | 890 |
| 2002-07-23 | 1,810 | 1,850 | 1,790 | 1,835 | 30,000 | 917.50 |
| 2002-07-22 | 1,760 | 1,840 | 1,759 | 1,840 | 7,300 | 920 |
| 2002-07-19 | 1,800 | 1,800 | 1,770 | 1,771 | 14,400 | 885.50 |
| 2002-07-18 | 1,765 | 1,800 | 1,749 | 1,800 | 17,500 | 900 |
| 2002-07-17 | 1,700 | 1,800 | 1,698 | 1,760 | 16,100 | 880 |
| 2002-07-16 | 1,680 | 1,722 | 1,612 | 1,682 | 8,200 | 841 |
| 2002-07-15 | 1,720 | 1,730 | 1,671 | 1,700 | 10,600 | 850 |
| 2002-07-12 | 1,741 | 1,741 | 1,680 | 1,701 | 22,100 | 850.50 |
| 2002-07-11 | 1,640 | 1,660 | 1,640 | 1,651 | 6,000 | 825.50 |
| 2002-07-10 | 1,650 | 1,656 | 1,640 | 1,645 | 4,800 | 822.50 |
| 2002-07-09 | 1,600 | 1,650 | 1,600 | 1,650 | 7,500 | 825 |
| 2002-07-08 | 1,620 | 1,620 | 1,600 | 1,600 | 1,400 | 800 |
| 2002-07-05 | 1,650 | 1,650 | 1,570 | 1,623 | 13,300 | 811.50 |
| 2002-07-04 | 1,580 | 1,629 | 1,580 | 1,603 | 2,300 | 801.50 |
| 2002-07-03 | 1,629 | 1,640 | 1,621 | 1,629 | 6,200 | 814.50 |
| 2002-07-02 | 1,558 | 1,570 | 1,558 | 1,570 | 2,500 | 785 |
| 2002-07-01 | 1,650 | 1,650 | 1,601 | 1,638 | 1,500 | 819 |
| 2002-06-28 | 1,599 | 1,620 | 1,570 | 1,570 | 8,500 | 785 |
| 2002-06-27 | 1,552 | 1,554 | 1,551 | 1,551 | 3,100 | 775.50 |
| 2002-06-26 | 1,555 | 1,572 | 1,551 | 1,551 | 2,700 | 775.50 |
| 2002-06-25 | 1,640 | 1,640 | 1,600 | 1,600 | 12,100 | 800 |
| 2002-06-24 | 1,545 | 1,654 | 1,544 | 1,653 | 16,600 | 826.50 |
| 2002-06-21 | 1,480 | 1,550 | 1,480 | 1,550 | 1,000 | 775 |
| 2002-06-20 | 1,450 | 1,510 | 1,435 | 1,510 | 5,500 | 755 |
| 2002-06-19 | 1,495 | 1,515 | 1,466 | 1,470 | 3,900 | 735 |
| 2002-06-18 | 1,499 | 1,517 | 1,494 | 1,495 | 3,000 | 747.50 |
| 2002-06-17 | 1,555 | 1,555 | 1,498 | 1,498 | 9,900 | 749 |
| 2002-06-14 | 1,532 | 1,552 | 1,532 | 1,532 | 38,200 | 766 |
| 2002-06-13 | 1,543 | 1,545 | 1,542 | 1,542 | 2,300 | 771 |
| 2002-06-12 | 1,530 | 1,560 | 1,530 | 1,559 | 1,700 | 779.50 |
| 2002-06-11 | 1,556 | 1,580 | 1,542 | 1,580 | 2,900 | 790 |
| 2002-06-10 | 1,555 | 1,558 | 1,541 | 1,558 | 9,800 | 779 |
| 2002-06-07 | 1,550 | 1,580 | 1,550 | 1,555 | 2,300 | 777.50 |
| 2002-06-06 | 1,560 | 1,563 | 1,556 | 1,557 | 8,400 | 778.50 |
| 2002-06-05 | 1,570 | 1,571 | 1,561 | 1,561 | 6,900 | 780.50 |
| 2002-06-04 | 1,540 | 1,575 | 1,540 | 1,575 | 2,600 | 787.50 |
| 2002-06-03 | 1,600 | 1,600 | 1,550 | 1,600 | 2,000 | 800 |
| 2002-05-31 | 1,600 | 1,606 | 1,597 | 1,600 | 4,900 | 800 |
| 2002-05-30 | 1,589 | 1,601 | 1,585 | 1,601 | 10,100 | 800.50 |
| 2002-05-29 | 1,588 | 1,600 | 1,580 | 1,590 | 16,300 | 795 |
| 2002-05-28 | 1,570 | 1,587 | 1,550 | 1,587 | 4,100 | 793.50 |
| 2002-05-27 | 1,586 | 1,600 | 1,570 | 1,570 | 16,200 | 785 |
| 2002-05-24 | 1,580 | 1,590 | 1,532 | 1,584 | 10,600 | 792 |
| 2002-05-23 | 1,540 | 1,568 | 1,540 | 1,568 | 6,400 | 784 |
| 2002-05-22 | 1,551 | 1,552 | 1,524 | 1,530 | 5,700 | 765 |
| 2002-05-21 | 1,545 | 1,545 | 1,503 | 1,521 | 1,600 | 760.50 |
| 2002-05-20 | 1,558 | 1,558 | 1,500 | 1,546 | 4,200 | 773 |
| 2002-05-17 | 1,560 | 1,560 | 1,500 | 1,500 | 3,800 | 750 |
| 2002-05-16 | 1,550 | 1,551 | 1,550 | 1,551 | 3,100 | 775.50 |
| 2002-05-15 | 1,510 | 1,550 | 1,500 | 1,550 | 8,600 | 775 |
| 2002-05-14 | 1,495 | 1,515 | 1,495 | 1,500 | 1,400 | 750 |
| 2002-05-13 | 1,530 | 1,540 | 1,495 | 1,495 | 2,300 | 747.50 |
| 2002-05-10 | 1,536 | 1,540 | 1,500 | 1,540 | 5,300 | 770 |
| 2002-05-09 | 1,526 | 1,537 | 1,520 | 1,529 | 8,100 | 764.50 |
| 2002-05-08 | 1,500 | 1,520 | 1,500 | 1,514 | 5,200 | 757 |
| 2002-05-07 | 1,485 | 1,492 | 1,485 | 1,490 | 13,200 | 745 |
| 2002-05-02 | 1,466 | 1,485 | 1,465 | 1,465 | 1,000 | 732.50 |
| 2002-05-01 | 1,470 | 1,480 | 1,461 | 1,462 | 2,200 | 731 |
| 2002-04-30 | 1,477 | 1,485 | 1,470 | 1,470 | 1,200 | 735 |
| 2002-04-26 | 1,516 | 1,516 | 1,477 | 1,477 | 3,100 | 738.50 |
| 2002-04-25 | 1,500 | 1,517 | 1,499 | 1,516 | 7,600 | 758 |
| 2002-04-24 | 1,490 | 1,495 | 1,480 | 1,480 | 4,400 | 740 |
| 2002-04-23 | 1,487 | 1,490 | 1,484 | 1,490 | 1,100 | 745 |
| 2002-04-22 | 1,478 | 1,495 | 1,478 | 1,495 | 3,700 | 747.50 |
| 2002-04-19 | 1,461 | 1,478 | 1,461 | 1,478 | 2,600 | 739 |
| 2002-04-18 | 1,469 | 1,469 | 1,452 | 1,452 | 1,600 | 726 |
| 2002-04-17 | 1,451 | 1,468 | 1,451 | 1,468 | 700 | 734 |
| 2002-04-16 | 1,435 | 1,450 | 1,435 | 1,450 | 2,000 | 725 |
| 2002-04-15 | 1,420 | 1,450 | 1,420 | 1,450 | 1,900 | 725 |
| 2002-04-12 | 1,414 | 1,427 | 1,414 | 1,427 | 1,700 | 713.50 |
| 2002-04-11 | 1,469 | 1,469 | 1,412 | 1,414 | 3,100 | 707 |
| 2002-04-10 | 1,452 | 1,470 | 1,432 | 1,469 | 3,500 | 734.50 |
| 2002-04-09 | 1,456 | 1,456 | 1,400 | 1,400 | 3,500 | 700 |
| 2002-04-08 | 1,460 | 1,460 | 1,444 | 1,457 | 1,500 | 728.50 |
| 2002-04-05 | 1,460 | 1,460 | 1,441 | 1,444 | 2,300 | 722 |
| 2002-04-04 | 1,410 | 1,440 | 1,410 | 1,440 | 6,100 | 720 |
| 2002-04-03 | 1,400 | 1,412 | 1,400 | 1,410 | 3,100 | 705 |
| 2002-04-02 | 1,449 | 1,449 | 1,383 | 1,400 | 3,500 | 700 |
| 2002-04-01 | 1,420 | 1,420 | 1,389 | 1,389 | 4,100 | 694.50 |
| 2002-03-29 | 1,470 | 1,470 | 1,400 | 1,400 | 4,200 | 700 |
| 2002-03-28 | 1,470 | 1,471 | 1,455 | 1,469 | 3,300 | 734.50 |
| 2002-03-27 | 1,454 | 1,470 | 1,454 | 1,470 | 2,600 | 735 |
| 2002-03-26 | 1,462 | 1,467 | 1,438 | 1,454 | 2,700 | 727 |
| 2002-03-25 | 1,499 | 1,509 | 1,462 | 1,480 | 9,500 | 740 |
| 2002-03-22 | 1,490 | 1,509 | 1,472 | 1,499 | 11,200 | 749.50 |
| 2002-03-20 | 1,510 | 1,535 | 1,490 | 1,490 | 6,600 | 745 |
| 2002-03-19 | 1,521 | 1,540 | 1,500 | 1,535 | 7,000 | 767.50 |
| 2002-03-18 | 1,490 | 1,510 | 1,490 | 1,495 | 6,800 | 747.50 |
| 2002-03-15 | 1,530 | 1,530 | 1,495 | 1,503 | 7,100 | 751.50 |
| 2002-03-14 | 1,512 | 1,534 | 1,500 | 1,500 | 5,100 | 750 |
| 2002-03-13 | 1,510 | 1,540 | 1,510 | 1,512 | 6,900 | 756 |
| 2002-03-12 | 1,520 | 1,550 | 1,510 | 1,511 | 5,600 | 755.50 |
| 2002-03-11 | 1,545 | 1,552 | 1,527 | 1,528 | 12,000 | 764 |
| 2002-03-08 | 1,536 | 1,550 | 1,535 | 1,545 | 55,400 | 772.50 |
| 2002-03-07 | 1,550 | 1,589 | 1,535 | 1,535 | 10,300 | 767.50 |
| 2002-03-06 | 1,550 | 1,572 | 1,541 | 1,560 | 7,600 | 780 |
| 2002-03-05 | 1,535 | 1,550 | 1,535 | 1,545 | 3,700 | 772.50 |
| 2002-03-04 | 1,528 | 1,590 | 1,514 | 1,590 | 7,000 | 795 |
| 2002-03-01 | 1,501 | 1,530 | 1,479 | 1,530 | 10,200 | 765 |
| 2002-02-28 | 1,600 | 1,600 | 1,514 | 1,526 | 8,600 | 763 |
| 2002-02-27 | 1,550 | 1,600 | 1,550 | 1,600 | 9,000 | 800 |
| 2002-02-26 | 1,525 | 1,550 | 1,525 | 1,550 | 8,600 | 775 |
| 2002-02-25 | 1,510 | 1,520 | 1,490 | 1,520 | 12,900 | 760 |
| 2002-02-22 | 1,487 | 1,501 | 1,480 | 1,490 | 14,700 | 745 |
| 2002-02-21 | 1,488 | 1,488 | 1,487 | 1,488 | 2,500 | 744 |
| 2002-02-20 | 1,448 | 1,449 | 1,447 | 1,449 | 1,700 | 724.50 |
| 2002-02-19 | 1,469 | 1,470 | 1,449 | 1,449 | 2,600 | 724.50 |
| 2002-02-18 | 1,464 | 1,470 | 1,464 | 1,470 | 1,200 | 735 |
| 2002-02-15 | 1,459 | 1,465 | 1,450 | 1,465 | 5,000 | 732.50 |
| 2002-02-14 | 1,470 | 1,540 | 1,450 | 1,460 | 4,100 | 730 |
| 2002-02-13 | 1,430 | 1,498 | 1,430 | 1,470 | 6,900 | 735 |
| 2002-02-12 | 1,399 | 1,431 | 1,399 | 1,430 | 7,800 | 715 |
| 2002-02-08 | 1,450 | 1,450 | 1,430 | 1,430 | 10,800 | 715 |
| 2002-02-07 | 1,399 | 1,470 | 1,399 | 1,470 | 3,500 | 735 |
| 2002-02-06 | 1,380 | 1,400 | 1,380 | 1,395 | 4,500 | 697.50 |
| 2002-02-05 | 1,483 | 1,483 | 1,360 | 1,395 | 8,000 | 697.50 |
| 2002-02-04 | 1,490 | 1,499 | 1,486 | 1,490 | 3,400 | 745 |
| 2002-02-01 | 1,520 | 1,520 | 1,490 | 1,490 | 2,100 | 745 |
| 2002-01-31 | 1,540 | 1,540 | 1,522 | 1,522 | 2,000 | 761 |
| 2002-01-30 | 1,503 | 1,533 | 1,501 | 1,533 | 1,700 | 766.50 |
| 2002-01-29 | 1,538 | 1,538 | 1,503 | 1,503 | 800 | 751.50 |
| 2002-01-28 | 1,490 | 1,509 | 1,490 | 1,508 | 2,700 | 754 |
| 2002-01-25 | 1,570 | 1,570 | 1,506 | 1,506 | 4,700 | 753 |
| 2002-01-24 | 1,501 | 1,509 | 1,501 | 1,501 | 2,700 | 750.50 |
| 2002-01-23 | 1,532 | 1,532 | 1,531 | 1,531 | 2,100 | 765.50 |
| 2002-01-22 | 1,550 | 1,568 | 1,500 | 1,503 | 4,300 | 751.50 |
| 2002-01-21 | 1,545 | 1,550 | 1,544 | 1,550 | 3,200 | 775 |
| 2002-01-18 | 1,500 | 1,550 | 1,500 | 1,550 | 3,400 | 775 |
| 2002-01-17 | 1,545 | 1,545 | 1,500 | 1,500 | 1,100 | 750 |
| 2002-01-16 | 1,468 | 1,550 | 1,468 | 1,550 | 3,000 | 775 |
| 2002-01-15 | 1,490 | 1,490 | 1,470 | 1,470 | 4,400 | 735 |
| 2002-01-11 | 1,584 | 1,584 | 1,490 | 1,492 | 9,200 | 746 |
| 2002-01-10 | 1,525 | 1,527 | 1,500 | 1,524 | 3,900 | 762 |
| 2002-01-09 | 1,500 | 1,530 | 1,499 | 1,517 | 1,200 | 758.50 |
| 2002-01-08 | 1,590 | 1,590 | 1,466 | 1,500 | 2,600 | 750 |
| 2002-01-07 | 1,599 | 1,599 | 1,554 | 1,565 | 2,400 | 782.50 |
| 2002-01-04 | 1,564 | 1,600 | 1,564 | 1,600 | 700 | 800 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
