8338 (株)筑波銀行 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 | 850 | 850 | 847 | 850 | 7,900 | 850 |
| 2002-12-27 | 850 | 850 | 838 | 845 | 6,800 | 845 |
| 2002-12-26 | 850 | 850 | 843 | 843 | 6,500 | 843 |
| 2002-12-25 | 850 | 851 | 849 | 850 | 19,500 | 850 |
| 2002-12-24 | 800 | 852 | 785 | 850 | 14,600 | 850 |
| 2002-12-20 | 800 | 818 | 787 | 801 | 37,200 | 801 |
| 2002-12-19 | 799 | 811 | 770 | 798 | 15,900 | 798 |
| 2002-12-18 | 811 | 839 | 799 | 801 | 29,000 | 801 |
| 2002-12-17 | 865 | 871 | 857 | 861 | 16,700 | 861 |
| 2002-12-16 | 857 | 870 | 825 | 859 | 15,900 | 859 |
| 2002-12-13 | 905 | 906 | 867 | 867 | 43,400 | 867 |
| 2002-12-12 | 903 | 906 | 900 | 906 | 9,700 | 906 |
| 2002-12-11 | 905 | 910 | 900 | 900 | 15,600 | 900 |
| 2002-12-10 | 910 | 914 | 901 | 910 | 16,800 | 910 |
| 2002-12-09 | 950 | 950 | 906 | 938 | 16,000 | 938 |
| 2002-12-06 | 949 | 950 | 929 | 950 | 16,400 | 950 |
| 2002-12-05 | 958 | 958 | 948 | 950 | 9,500 | 950 |
| 2002-12-04 | 970 | 970 | 958 | 958 | 5,200 | 958 |
| 2002-12-03 | 978 | 978 | 967 | 970 | 5,500 | 970 |
| 2002-12-02 | 961 | 974 | 956 | 974 | 9,800 | 974 |
| 2002-11-29 | 979 | 979 | 961 | 971 | 16,300 | 971 |
| 2002-11-28 | 970 | 980 | 970 | 975 | 7,500 | 975 |
| 2002-11-27 | 980 | 980 | 958 | 972 | 11,500 | 972 |
| 2002-11-26 | 974 | 984 | 958 | 958 | 9,500 | 958 |
| 2002-11-25 | 977 | 990 | 968 | 985 | 10,800 | 985 |
| 2002-11-22 | 990 | 990 | 965 | 977 | 10,200 | 977 |
| 2002-11-21 | 992 | 993 | 940 | 979 | 19,400 | 979 |
| 2002-11-20 | 991 | 991 | 965 | 981 | 6,900 | 981 |
| 2002-11-19 | 970 | 975 | 970 | 971 | 4,500 | 971 |
| 2002-11-18 | 970 | 971 | 955 | 966 | 5,800 | 966 |
| 2002-11-15 | 1,009 | 1,009 | 959 | 959 | 12,600 | 959 |
| 2002-11-14 | 992 | 996 | 970 | 970 | 8,000 | 970 |
| 2002-11-13 | 1,001 | 1,009 | 996 | 996 | 7,000 | 996 |
| 2002-11-12 | 955 | 1,030 | 955 | 1,012 | 34,900 | 1,012 |
| 2002-11-11 | 1,055 | 1,055 | 1,045 | 1,045 | 7,200 | 1,045 |
| 2002-11-08 | 1,049 | 1,060 | 1,049 | 1,060 | 2,800 | 1,060 |
| 2002-11-07 | 1,063 | 1,069 | 1,059 | 1,069 | 3,800 | 1,069 |
| 2002-11-06 | 1,060 | 1,070 | 1,055 | 1,068 | 3,600 | 1,068 |
| 2002-11-05 | 1,060 | 1,065 | 1,055 | 1,065 | 8,100 | 1,065 |
| 2002-11-01 | 1,055 | 1,061 | 1,055 | 1,061 | 1,900 | 1,061 |
| 2002-10-31 | 1,060 | 1,060 | 1,053 | 1,055 | 1,800 | 1,055 |
| 2002-10-30 | 1,065 | 1,065 | 1,051 | 1,061 | 6,600 | 1,061 |
| 2002-10-29 | 1,065 | 1,069 | 1,065 | 1,065 | 1,400 | 1,065 |
| 2002-10-28 | 1,053 | 1,070 | 1,052 | 1,064 | 4,100 | 1,064 |
| 2002-10-25 | 1,049 | 1,070 | 1,049 | 1,068 | 3,000 | 1,068 |
| 2002-10-24 | 1,058 | 1,060 | 1,049 | 1,049 | 2,000 | 1,049 |
| 2002-10-23 | 1,058 | 1,058 | 1,049 | 1,058 | 7,000 | 1,058 |
| 2002-10-22 | 1,079 | 1,079 | 1,058 | 1,058 | 2,400 | 1,058 |
| 2002-10-21 | 1,051 | 1,078 | 1,051 | 1,078 | 15,700 | 1,078 |
| 2002-10-18 | 1,083 | 1,083 | 1,051 | 1,051 | 4,200 | 1,051 |
| 2002-10-17 | 1,080 | 1,084 | 1,052 | 1,084 | 8,600 | 1,084 |
| 2002-10-16 | 1,070 | 1,070 | 1,058 | 1,060 | 5,100 | 1,060 |
| 2002-10-15 | 1,049 | 1,071 | 1,049 | 1,065 | 3,400 | 1,065 |
| 2002-10-11 | 1,066 | 1,068 | 1,049 | 1,049 | 4,200 | 1,049 |
| 2002-10-10 | 1,069 | 1,069 | 1,050 | 1,061 | 5,400 | 1,061 |
| 2002-10-09 | 1,050 | 1,062 | 1,049 | 1,049 | 3,100 | 1,049 |
| 2002-10-08 | 1,050 | 1,080 | 1,050 | 1,066 | 1,100 | 1,066 |
| 2002-10-07 | 1,075 | 1,094 | 1,063 | 1,063 | 1,000 | 1,063 |
| 2002-10-04 | 1,071 | 1,099 | 1,068 | 1,079 | 4,300 | 1,079 |
| 2002-10-03 | 1,089 | 1,090 | 1,070 | 1,089 | 4,800 | 1,089 |
| 2002-10-02 | 1,090 | 1,090 | 1,031 | 1,050 | 9,800 | 1,050 |
| 2002-10-01 | 1,110 | 1,110 | 1,051 | 1,090 | 7,000 | 1,090 |
| 2002-09-30 | 1,136 | 1,136 | 1,083 | 1,094 | 2,000 | 1,094 |
| 2002-09-27 | 1,070 | 1,101 | 1,066 | 1,096 | 10,600 | 1,096 |
| 2002-09-26 | 1,070 | 1,070 | 1,064 | 1,068 | 3,500 | 1,068 |
| 2002-09-25 | 1,070 | 1,070 | 1,062 | 1,064 | 1,900 | 1,064 |
| 2002-09-24 | 1,070 | 1,070 | 1,048 | 1,070 | 6,400 | 1,070 |
| 2002-09-20 | 1,099 | 1,099 | 1,065 | 1,070 | 12,700 | 1,070 |
| 2002-09-19 | 1,090 | 1,120 | 1,090 | 1,099 | 10,900 | 1,099 |
| 2002-09-18 | 1,100 | 1,100 | 1,076 | 1,090 | 3,700 | 1,090 |
| 2002-09-17 | 1,090 | 1,130 | 1,074 | 1,100 | 8,100 | 1,100 |
| 2002-09-13 | 1,099 | 1,099 | 1,042 | 1,059 | 20,800 | 1,059 |
| 2002-09-12 | 1,040 | 1,043 | 1,016 | 1,039 | 3,000 | 1,039 |
| 2002-09-11 | 1,043 | 1,043 | 1,020 | 1,030 | 2,700 | 1,030 |
| 2002-09-10 | 1,037 | 1,043 | 1,036 | 1,040 | 6,300 | 1,040 |
| 2002-09-09 | 1,030 | 1,030 | 1,019 | 1,023 | 1,000 | 1,023 |
| 2002-09-06 | 1,008 | 1,038 | 1,004 | 1,010 | 3,800 | 1,010 |
| 2002-09-05 | 1,031 | 1,031 | 1,007 | 1,010 | 4,300 | 1,010 |
| 2002-09-04 | 1,008 | 1,022 | 1,008 | 1,022 | 5,200 | 1,022 |
| 2002-09-03 | 1,022 | 1,022 | 1,010 | 1,010 | 8,400 | 1,010 |
| 2002-09-02 | 1,016 | 1,024 | 1,011 | 1,024 | 3,500 | 1,024 |
| 2002-08-30 | 1,009 | 1,027 | 1,008 | 1,027 | 3,800 | 1,027 |
| 2002-08-29 | 1,042 | 1,042 | 1,006 | 1,007 | 7,900 | 1,007 |
| 2002-08-28 | 1,037 | 1,044 | 1,019 | 1,044 | 7,200 | 1,044 |
| 2002-08-27 | 1,028 | 1,047 | 1,027 | 1,043 | 3,800 | 1,043 |
| 2002-08-26 | 1,044 | 1,045 | 1,028 | 1,045 | 11,600 | 1,045 |
| 2002-08-23 | 1,029 | 1,057 | 1,026 | 1,027 | 3,500 | 1,027 |
| 2002-08-22 | 1,060 | 1,060 | 1,025 | 1,054 | 9,100 | 1,054 |
| 2002-08-21 | 1,046 | 1,046 | 1,034 | 1,045 | 12,800 | 1,045 |
| 2002-08-20 | 1,047 | 1,047 | 1,027 | 1,046 | 4,400 | 1,046 |
| 2002-08-19 | 1,065 | 1,070 | 1,036 | 1,047 | 6,300 | 1,047 |
| 2002-08-16 | 1,025 | 1,067 | 1,025 | 1,067 | 3,300 | 1,067 |
| 2002-08-15 | 1,079 | 1,079 | 1,025 | 1,043 | 2,200 | 1,043 |
| 2002-08-14 | 1,024 | 1,060 | 1,024 | 1,026 | 3,700 | 1,026 |
| 2002-08-13 | 1,030 | 1,045 | 1,024 | 1,033 | 2,200 | 1,033 |
| 2002-08-12 | 1,065 | 1,065 | 1,031 | 1,031 | 2,400 | 1,031 |
| 2002-08-09 | 1,028 | 1,071 | 1,028 | 1,070 | 6,700 | 1,070 |
| 2002-08-08 | 1,030 | 1,033 | 1,024 | 1,028 | 1,300 | 1,028 |
| 2002-08-07 | 1,022 | 1,040 | 1,022 | 1,040 | 2,700 | 1,040 |
| 2002-08-06 | 1,014 | 1,022 | 1,010 | 1,022 | 3,100 | 1,022 |
| 2002-08-05 | 1,013 | 1,023 | 1,012 | 1,023 | 2,400 | 1,023 |
| 2002-08-02 | 1,037 | 1,037 | 1,023 | 1,023 | 9,800 | 1,023 |
| 2002-08-01 | 1,022 | 1,037 | 1,022 | 1,037 | 1,400 | 1,037 |
| 2002-07-31 | 1,023 | 1,036 | 1,022 | 1,022 | 21,500 | 1,022 |
| 2002-07-30 | 1,020 | 1,042 | 1,020 | 1,023 | 2,500 | 1,023 |
| 2002-07-29 | 1,025 | 1,063 | 1,021 | 1,023 | 5,100 | 1,023 |
| 2002-07-26 | 1,044 | 1,050 | 1,035 | 1,049 | 4,600 | 1,049 |
| 2002-07-25 | 1,083 | 1,103 | 1,050 | 1,050 | 4,800 | 1,050 |
| 2002-07-24 | 1,088 | 1,100 | 1,076 | 1,100 | 13,100 | 1,100 |
| 2002-07-23 | 1,090 | 1,096 | 1,069 | 1,096 | 7,500 | 1,096 |
| 2002-07-22 | 1,050 | 1,100 | 1,050 | 1,051 | 14,900 | 1,051 |
| 2002-07-19 | 1,031 | 1,050 | 1,027 | 1,050 | 11,200 | 1,050 |
| 2002-07-18 | 1,041 | 1,041 | 1,022 | 1,031 | 2,700 | 1,031 |
| 2002-07-17 | 1,020 | 1,049 | 1,019 | 1,041 | 5,200 | 1,041 |
| 2002-07-16 | 1,031 | 1,039 | 1,025 | 1,031 | 4,100 | 1,031 |
| 2002-07-15 | 1,050 | 1,055 | 1,035 | 1,035 | 4,700 | 1,035 |
| 2002-07-12 | 1,061 | 1,061 | 1,051 | 1,055 | 1,500 | 1,055 |
| 2002-07-11 | 1,071 | 1,072 | 1,055 | 1,056 | 1,400 | 1,056 |
| 2002-07-10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,200 | 1,070 |
| 2002-07-09 | 1,060 | 1,098 | 1,060 | 1,098 | 2,100 | 1,098 |
| 2002-07-08 | 1,100 | 1,100 | 1,060 | 1,065 | 5,500 | 1,065 |
| 2002-07-05 | 1,077 | 1,100 | 1,077 | 1,100 | 1,500 | 1,100 |
| 2002-07-04 | 1,097 | 1,098 | 1,077 | 1,077 | 2,900 | 1,077 |
| 2002-07-03 | 1,070 | 1,100 | 1,065 | 1,100 | 16,000 | 1,100 |
| 2002-07-02 | 1,071 | 1,071 | 1,056 | 1,070 | 3,600 | 1,070 |
| 2002-07-01 | 1,071 | 1,071 | 1,050 | 1,071 | 3,300 | 1,071 |
| 2002-06-28 | 1,015 | 1,080 | 1,015 | 1,071 | 13,100 | 1,071 |
| 2002-06-27 | 1,029 | 1,029 | 1,015 | 1,015 | 2,300 | 1,015 |
| 2002-06-26 | 1,015 | 1,059 | 1,000 | 1,059 | 6,700 | 1,059 |
| 2002-06-25 | 1,060 | 1,060 | 1,016 | 1,060 | 1,600 | 1,060 |
| 2002-06-24 | 1,011 | 1,068 | 1,011 | 1,065 | 3,600 | 1,065 |
| 2002-06-21 | 1,030 | 1,060 | 1,021 | 1,060 | 10,600 | 1,060 |
| 2002-06-20 | 1,022 | 1,030 | 991 | 1,030 | 2,400 | 1,030 |
| 2002-06-19 | 1,000 | 1,052 | 995 | 1,002 | 4,900 | 1,002 |
| 2002-06-18 | 1,032 | 1,041 | 989 | 1,012 | 13,300 | 1,012 |
| 2002-06-17 | 1,032 | 1,044 | 1,010 | 1,032 | 4,900 | 1,032 |
| 2002-06-14 | 1,085 | 1,085 | 1,035 | 1,059 | 28,000 | 1,059 |
| 2002-06-13 | 1,095 | 1,095 | 1,060 | 1,089 | 4,000 | 1,089 |
| 2002-06-12 | 1,040 | 1,094 | 1,040 | 1,094 | 4,600 | 1,094 |
| 2002-06-11 | 1,100 | 1,100 | 1,085 | 1,085 | 1,400 | 1,085 |
| 2002-06-10 | 1,079 | 1,120 | 1,058 | 1,080 | 4,700 | 1,080 |
| 2002-06-07 | 1,076 | 1,080 | 1,036 | 1,065 | 3,000 | 1,065 |
| 2002-06-06 | 1,077 | 1,077 | 1,030 | 1,056 | 6,300 | 1,056 |
| 2002-06-05 | 1,041 | 1,083 | 1,041 | 1,077 | 5,600 | 1,077 |
| 2002-06-04 | 1,113 | 1,113 | 1,081 | 1,081 | 7,100 | 1,081 |
| 2002-06-03 | 1,039 | 1,120 | 1,025 | 1,106 | 7,000 | 1,106 |
| 2002-05-31 | 1,020 | 1,060 | 1,017 | 1,060 | 5,400 | 1,060 |
| 2002-05-30 | 1,026 | 1,026 | 1,014 | 1,024 | 8,900 | 1,024 |
| 2002-05-29 | 1,026 | 1,026 | 1,025 | 1,026 | 2,600 | 1,026 |
| 2002-05-28 | 1,030 | 1,050 | 1,000 | 1,026 | 10,200 | 1,026 |
| 2002-05-27 | 990 | 1,050 | 989 | 1,025 | 12,800 | 1,025 |
| 2002-05-24 | 975 | 980 | 951 | 980 | 18,900 | 980 |
| 2002-05-23 | 975 | 975 | 968 | 975 | 4,100 | 975 |
| 2002-05-22 | 976 | 979 | 970 | 973 | 6,400 | 973 |
| 2002-05-21 | 980 | 980 | 974 | 974 | 14,100 | 974 |
| 2002-05-20 | 980 | 980 | 968 | 968 | 4,300 | 968 |
| 2002-05-17 | 980 | 980 | 960 | 960 | 8,800 | 960 |
| 2002-05-16 | 974 | 978 | 970 | 978 | 2,800 | 978 |
| 2002-05-15 | 980 | 980 | 964 | 964 | 7,000 | 964 |
| 2002-05-14 | 980 | 980 | 957 | 964 | 4,700 | 964 |
| 2002-05-13 | 960 | 980 | 942 | 969 | 8,700 | 969 |
| 2002-05-10 | 920 | 964 | 919 | 964 | 20,900 | 964 |
| 2002-05-09 | 959 | 977 | 906 | 907 | 7,300 | 907 |
| 2002-05-08 | 930 | 969 | 930 | 969 | 3,000 | 969 |
| 2002-05-07 | 964 | 966 | 930 | 950 | 2,000 | 950 |
| 2002-05-02 | 978 | 978 | 966 | 974 | 3,800 | 974 |
| 2002-05-01 | 957 | 975 | 950 | 965 | 3,300 | 965 |
| 2002-04-30 | 960 | 965 | 956 | 957 | 4,200 | 957 |
| 2002-04-26 | 988 | 989 | 950 | 989 | 5,000 | 989 |
| 2002-04-25 | 975 | 976 | 948 | 972 | 5,200 | 972 |
| 2002-04-24 | 982 | 990 | 982 | 982 | 2,100 | 982 |
| 2002-04-23 | 985 | 994 | 985 | 992 | 900 | 992 |
| 2002-04-22 | 1,000 | 1,000 | 999 | 1,000 | 1,100 | 1,000 |
| 2002-04-19 | 1,000 | 1,000 | 989 | 997 | 10,000 | 997 |
| 2002-04-18 | 994 | 998 | 993 | 995 | 6,100 | 995 |
| 2002-04-17 | 987 | 990 | 981 | 990 | 1,500 | 990 |
| 2002-04-16 | 975 | 997 | 975 | 997 | 1,500 | 997 |
| 2002-04-15 | 972 | 975 | 972 | 973 | 500 | 973 |
| 2002-04-12 | 982 | 993 | 970 | 989 | 7,100 | 989 |
| 2002-04-11 | 995 | 995 | 981 | 981 | 2,800 | 981 |
| 2002-04-10 | 982 | 997 | 981 | 997 | 3,400 | 997 |
| 2002-04-09 | 990 | 1,000 | 982 | 982 | 4,500 | 982 |
| 2002-04-08 | 1,000 | 1,000 | 990 | 999 | 6,100 | 999 |
| 2002-04-05 | 1,000 | 1,000 | 997 | 999 | 1,200 | 999 |
| 2002-04-04 | 992 | 1,005 | 991 | 991 | 4,100 | 991 |
| 2002-04-03 | 991 | 1,006 | 991 | 1,005 | 1,600 | 1,005 |
| 2002-04-02 | 1,017 | 1,017 | 1,000 | 1,000 | 9,400 | 1,000 |
| 2002-04-01 | 1,025 | 1,025 | 990 | 1,005 | 14,900 | 1,005 |
| 2002-03-29 | 1,040 | 1,085 | 1,001 | 1,065 | 7,300 | 1,065 |
| 2002-03-28 | 1,003 | 1,050 | 1,003 | 1,040 | 6,900 | 1,040 |
| 2002-03-27 | 1,000 | 1,018 | 1,000 | 1,018 | 3,400 | 1,018 |
| 2002-03-26 | 1,019 | 1,019 | 1,000 | 1,018 | 5,800 | 1,018 |
| 2002-03-25 | 1,069 | 1,069 | 1,009 | 1,019 | 6,300 | 1,019 |
| 2002-03-22 | 1,001 | 1,009 | 993 | 1,009 | 14,400 | 1,009 |
| 2002-03-20 | 1,004 | 1,010 | 992 | 995 | 14,800 | 995 |
| 2002-03-19 | 1,000 | 1,013 | 1,000 | 1,004 | 11,000 | 1,004 |
| 2002-03-18 | 1,013 | 1,028 | 1,013 | 1,015 | 2,100 | 1,015 |
| 2002-03-15 | 1,010 | 1,033 | 1,010 | 1,033 | 6,900 | 1,033 |
| 2002-03-14 | 1,015 | 1,028 | 1,010 | 1,011 | 6,900 | 1,011 |
| 2002-03-13 | 1,015 | 1,030 | 1,010 | 1,015 | 7,000 | 1,015 |
| 2002-03-12 | 982 | 1,039 | 982 | 1,010 | 23,700 | 1,010 |
| 2002-03-11 | 1,000 | 1,000 | 982 | 988 | 6,700 | 988 |
| 2002-03-08 | 998 | 1,001 | 994 | 996 | 32,000 | 996 |
| 2002-03-07 | 982 | 998 | 982 | 998 | 4,200 | 998 |
| 2002-03-06 | 998 | 1,000 | 983 | 986 | 6,000 | 986 |
| 2002-03-05 | 992 | 1,009 | 992 | 1,004 | 5,900 | 1,004 |
| 2002-03-04 | 1,000 | 1,010 | 999 | 1,003 | 11,300 | 1,003 |
| 2002-03-01 | 1,020 | 1,020 | 999 | 1,000 | 12,100 | 1,000 |
| 2002-02-28 | 1,000 | 1,020 | 1,000 | 1,010 | 11,300 | 1,010 |
| 2002-02-27 | 1,000 | 1,010 | 992 | 1,010 | 11,500 | 1,010 |
| 2002-02-26 | 1,012 | 1,012 | 991 | 1,009 | 4,200 | 1,009 |
| 2002-02-25 | 1,001 | 1,015 | 1,000 | 1,013 | 5,700 | 1,013 |
| 2002-02-22 | 1,025 | 1,025 | 1,001 | 1,015 | 2,600 | 1,015 |
| 2002-02-21 | 1,004 | 1,014 | 1,001 | 1,014 | 10,900 | 1,014 |
| 2002-02-20 | 992 | 1,014 | 992 | 1,005 | 3,000 | 1,005 |
| 2002-02-19 | 1,016 | 1,018 | 992 | 1,014 | 10,100 | 1,014 |
| 2002-02-18 | 1,019 | 1,025 | 1,000 | 1,015 | 5,500 | 1,015 |
| 2002-02-15 | 990 | 1,020 | 990 | 1,020 | 7,500 | 1,020 |
| 2002-02-14 | 1,024 | 1,049 | 1,001 | 1,001 | 7,600 | 1,001 |
| 2002-02-13 | 1,010 | 1,020 | 1,001 | 1,020 | 5,200 | 1,020 |
| 2002-02-12 | 982 | 1,024 | 982 | 1,010 | 6,700 | 1,010 |
| 2002-02-08 | 1,010 | 1,027 | 1,009 | 1,022 | 9,900 | 1,022 |
| 2002-02-07 | 1,005 | 1,005 | 980 | 1,000 | 5,300 | 1,000 |
| 2002-02-06 | 990 | 1,005 | 990 | 1,005 | 4,700 | 1,005 |
| 2002-02-05 | 1,000 | 1,001 | 1,000 | 1,001 | 5,900 | 1,001 |
| 2002-02-04 | 1,010 | 1,010 | 1,000 | 1,000 | 9,500 | 1,000 |
| 2002-02-01 | 1,001 | 1,007 | 1,000 | 1,006 | 4,400 | 1,006 |
| 2002-01-31 | 1,000 | 1,010 | 988 | 1,000 | 12,300 | 1,000 |
| 2002-01-30 | 990 | 1,001 | 982 | 982 | 5,300 | 982 |
| 2002-01-29 | 1,015 | 1,015 | 995 | 1,000 | 17,800 | 1,000 |
| 2002-01-28 | 991 | 1,029 | 991 | 992 | 18,000 | 992 |
| 2002-01-25 | 1,000 | 1,029 | 999 | 1,005 | 12,800 | 1,005 |
| 2002-01-24 | 1,001 | 1,001 | 981 | 981 | 8,400 | 981 |
| 2002-01-23 | 1,003 | 1,022 | 1,002 | 1,002 | 7,100 | 1,002 |
| 2002-01-22 | 1,050 | 1,050 | 1,003 | 1,003 | 3,900 | 1,003 |
| 2002-01-21 | 994 | 1,059 | 994 | 1,036 | 21,000 | 1,036 |
| 2002-01-18 | 1,035 | 1,035 | 1,000 | 1,034 | 8,400 | 1,034 |
| 2002-01-17 | 1,000 | 1,050 | 994 | 1,049 | 18,900 | 1,049 |
| 2002-01-16 | 1,000 | 1,036 | 980 | 1,000 | 21,100 | 1,000 |
| 2002-01-15 | 1,113 | 1,113 | 1,080 | 1,080 | 4,500 | 1,080 |
| 2002-01-11 | 1,130 | 1,130 | 1,092 | 1,115 | 9,200 | 1,115 |
| 2002-01-10 | 1,110 | 1,130 | 1,100 | 1,100 | 4,700 | 1,100 |
| 2002-01-09 | 1,111 | 1,130 | 1,111 | 1,128 | 2,500 | 1,128 |
| 2002-01-08 | 1,125 | 1,148 | 1,113 | 1,113 | 4,100 | 1,113 |
| 2002-01-07 | 1,150 | 1,150 | 1,111 | 1,130 | 5,000 | 1,130 |
| 2002-01-04 | 1,130 | 1,131 | 1,130 | 1,130 | 1,300 | 1,130 |
分割・併合履歴 ： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株
