1377 (株)サカタのタネ 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 | 1,259 | 1,270 | 1,220 | 1,221 | 5,600 | 1,221 |
| 2002-12-27 | 1,250 | 1,262 | 1,210 | 1,259 | 16,700 | 1,259 |
| 2002-12-26 | 1,235 | 1,249 | 1,195 | 1,239 | 37,400 | 1,239 |
| 2002-12-25 | 1,248 | 1,256 | 1,214 | 1,236 | 84,200 | 1,236 |
| 2002-12-24 | 1,188 | 1,280 | 1,188 | 1,254 | 84,800 | 1,254 |
| 2002-12-20 | 1,218 | 1,230 | 1,218 | 1,228 | 57,200 | 1,228 |
| 2002-12-19 | 1,203 | 1,222 | 1,190 | 1,222 | 59,000 | 1,222 |
| 2002-12-18 | 1,220 | 1,231 | 1,200 | 1,202 | 25,700 | 1,202 |
| 2002-12-17 | 1,265 | 1,266 | 1,220 | 1,231 | 36,700 | 1,231 |
| 2002-12-16 | 1,272 | 1,296 | 1,197 | 1,266 | 42,100 | 1,266 |
| 2002-12-13 | 1,286 | 1,320 | 1,285 | 1,292 | 82,500 | 1,292 |
| 2002-12-12 | 1,380 | 1,386 | 1,366 | 1,366 | 14,900 | 1,366 |
| 2002-12-11 | 1,400 | 1,400 | 1,391 | 1,395 | 25,900 | 1,395 |
| 2002-12-10 | 1,375 | 1,400 | 1,375 | 1,399 | 23,700 | 1,399 |
| 2002-12-09 | 1,379 | 1,396 | 1,379 | 1,392 | 19,000 | 1,392 |
| 2002-12-06 | 1,400 | 1,400 | 1,360 | 1,391 | 42,100 | 1,391 |
| 2002-12-05 | 1,420 | 1,430 | 1,399 | 1,410 | 67,300 | 1,410 |
| 2002-12-04 | 1,387 | 1,420 | 1,387 | 1,410 | 154,400 | 1,410 |
| 2002-12-03 | 1,422 | 1,422 | 1,395 | 1,407 | 110,900 | 1,407 |
| 2002-12-02 | 1,445 | 1,445 | 1,351 | 1,382 | 24,800 | 1,382 |
| 2002-11-29 | 1,358 | 1,410 | 1,358 | 1,410 | 40,000 | 1,410 |
| 2002-11-28 | 1,355 | 1,380 | 1,355 | 1,365 | 25,000 | 1,365 |
| 2002-11-27 | 1,320 | 1,350 | 1,320 | 1,349 | 35,200 | 1,349 |
| 2002-11-26 | 1,290 | 1,317 | 1,263 | 1,316 | 49,500 | 1,316 |
| 2002-11-25 | 1,260 | 1,269 | 1,260 | 1,263 | 47,600 | 1,263 |
| 2002-11-22 | 1,240 | 1,259 | 1,239 | 1,253 | 31,900 | 1,253 |
| 2002-11-21 | 1,269 | 1,269 | 1,234 | 1,239 | 19,000 | 1,239 |
| 2002-11-20 | 1,199 | 1,267 | 1,199 | 1,250 | 30,400 | 1,250 |
| 2002-11-19 | 1,230 | 1,230 | 1,080 | 1,177 | 78,900 | 1,177 |
| 2002-11-18 | 1,331 | 1,331 | 1,269 | 1,270 | 37,700 | 1,270 |
| 2002-11-15 | 1,312 | 1,336 | 1,312 | 1,330 | 35,200 | 1,330 |
| 2002-11-14 | 1,360 | 1,380 | 1,310 | 1,311 | 31,100 | 1,311 |
| 2002-11-13 | 1,380 | 1,402 | 1,377 | 1,380 | 10,600 | 1,380 |
| 2002-11-12 | 1,368 | 1,400 | 1,368 | 1,400 | 15,900 | 1,400 |
| 2002-11-11 | 1,386 | 1,406 | 1,382 | 1,383 | 19,600 | 1,383 |
| 2002-11-08 | 1,429 | 1,437 | 1,423 | 1,424 | 27,000 | 1,424 |
| 2002-11-07 | 1,438 | 1,438 | 1,392 | 1,423 | 23,500 | 1,423 |
| 2002-11-06 | 1,434 | 1,450 | 1,423 | 1,437 | 27,500 | 1,437 |
| 2002-11-05 | 1,420 | 1,432 | 1,392 | 1,432 | 19,800 | 1,432 |
| 2002-11-01 | 1,402 | 1,416 | 1,391 | 1,413 | 13,600 | 1,413 |
| 2002-10-31 | 1,420 | 1,427 | 1,403 | 1,412 | 9,900 | 1,412 |
| 2002-10-30 | 1,401 | 1,439 | 1,401 | 1,426 | 16,800 | 1,426 |
| 2002-10-29 | 1,430 | 1,434 | 1,415 | 1,425 | 213,900 | 1,425 |
| 2002-10-28 | 1,445 | 1,445 | 1,418 | 1,439 | 16,700 | 1,439 |
| 2002-10-25 | 1,391 | 1,425 | 1,391 | 1,425 | 28,100 | 1,425 |
| 2002-10-24 | 1,405 | 1,405 | 1,382 | 1,400 | 33,800 | 1,400 |
| 2002-10-23 | 1,421 | 1,445 | 1,415 | 1,420 | 27,400 | 1,420 |
| 2002-10-22 | 1,474 | 1,474 | 1,424 | 1,425 | 11,800 | 1,425 |
| 2002-10-21 | 1,490 | 1,490 | 1,470 | 1,472 | 18,300 | 1,472 |
| 2002-10-18 | 1,452 | 1,459 | 1,444 | 1,448 | 13,600 | 1,448 |
| 2002-10-17 | 1,427 | 1,468 | 1,427 | 1,447 | 7,100 | 1,447 |
| 2002-10-16 | 1,481 | 1,481 | 1,431 | 1,455 | 19,000 | 1,455 |
| 2002-10-15 | 1,441 | 1,459 | 1,434 | 1,459 | 13,500 | 1,459 |
| 2002-10-11 | 1,431 | 1,440 | 1,410 | 1,440 | 21,000 | 1,440 |
| 2002-10-10 | 1,440 | 1,445 | 1,402 | 1,430 | 20,800 | 1,430 |
| 2002-10-09 | 1,456 | 1,460 | 1,440 | 1,442 | 102,600 | 1,442 |
| 2002-10-08 | 1,450 | 1,461 | 1,450 | 1,456 | 19,900 | 1,456 |
| 2002-10-07 | 1,470 | 1,476 | 1,450 | 1,450 | 26,200 | 1,450 |
| 2002-10-04 | 1,476 | 1,490 | 1,473 | 1,477 | 9,600 | 1,477 |
| 2002-10-03 | 1,490 | 1,497 | 1,476 | 1,496 | 22,600 | 1,496 |
| 2002-10-02 | 1,500 | 1,500 | 1,475 | 1,476 | 11,100 | 1,476 |
| 2002-10-01 | 1,476 | 1,500 | 1,476 | 1,500 | 14,800 | 1,500 |
| 2002-09-30 | 1,518 | 1,540 | 1,501 | 1,526 | 16,100 | 1,526 |
| 2002-09-27 | 1,520 | 1,549 | 1,512 | 1,549 | 31,800 | 1,549 |
| 2002-09-26 | 1,513 | 1,520 | 1,509 | 1,512 | 21,600 | 1,512 |
| 2002-09-25 | 1,505 | 1,506 | 1,492 | 1,506 | 21,200 | 1,506 |
| 2002-09-24 | 1,500 | 1,506 | 1,481 | 1,506 | 18,800 | 1,506 |
| 2002-09-20 | 1,499 | 1,504 | 1,486 | 1,491 | 37,000 | 1,491 |
| 2002-09-19 | 1,498 | 1,510 | 1,469 | 1,469 | 28,400 | 1,469 |
| 2002-09-18 | 1,499 | 1,500 | 1,471 | 1,500 | 8,600 | 1,500 |
| 2002-09-17 | 1,469 | 1,500 | 1,459 | 1,500 | 21,400 | 1,500 |
| 2002-09-13 | 1,406 | 1,465 | 1,406 | 1,465 | 97,500 | 1,465 |
| 2002-09-12 | 1,454 | 1,471 | 1,450 | 1,466 | 37,200 | 1,466 |
| 2002-09-11 | 1,480 | 1,480 | 1,454 | 1,454 | 11,800 | 1,454 |
| 2002-09-10 | 1,461 | 1,480 | 1,460 | 1,474 | 19,800 | 1,474 |
| 2002-09-09 | 1,479 | 1,479 | 1,460 | 1,469 | 16,400 | 1,469 |
| 2002-09-06 | 1,455 | 1,471 | 1,455 | 1,460 | 22,700 | 1,460 |
| 2002-09-05 | 1,480 | 1,480 | 1,452 | 1,461 | 20,400 | 1,461 |
| 2002-09-04 | 1,457 | 1,479 | 1,450 | 1,479 | 39,600 | 1,479 |
| 2002-09-03 | 1,465 | 1,475 | 1,457 | 1,457 | 35,400 | 1,457 |
| 2002-09-02 | 1,496 | 1,496 | 1,465 | 1,468 | 25,000 | 1,468 |
| 2002-08-30 | 1,466 | 1,500 | 1,462 | 1,496 | 36,100 | 1,496 |
| 2002-08-29 | 1,500 | 1,525 | 1,486 | 1,486 | 17,300 | 1,486 |
| 2002-08-28 | 1,528 | 1,530 | 1,486 | 1,527 | 21,200 | 1,527 |
| 2002-08-27 | 1,511 | 1,529 | 1,501 | 1,525 | 17,700 | 1,525 |
| 2002-08-26 | 1,520 | 1,531 | 1,516 | 1,531 | 44,200 | 1,531 |
| 2002-08-23 | 1,500 | 1,525 | 1,481 | 1,481 | 16,500 | 1,481 |
| 2002-08-22 | 1,485 | 1,530 | 1,485 | 1,530 | 21,900 | 1,530 |
| 2002-08-21 | 1,520 | 1,520 | 1,492 | 1,514 | 20,200 | 1,514 |
| 2002-08-20 | 1,500 | 1,510 | 1,470 | 1,510 | 19,100 | 1,510 |
| 2002-08-19 | 1,470 | 1,500 | 1,470 | 1,482 | 15,400 | 1,482 |
| 2002-08-16 | 1,500 | 1,500 | 1,484 | 1,500 | 15,600 | 1,500 |
| 2002-08-15 | 1,460 | 1,495 | 1,460 | 1,495 | 14,700 | 1,495 |
| 2002-08-14 | 1,465 | 1,475 | 1,460 | 1,470 | 13,700 | 1,470 |
| 2002-08-13 | 1,460 | 1,470 | 1,460 | 1,460 | 13,300 | 1,460 |
| 2002-08-12 | 1,490 | 1,495 | 1,452 | 1,456 | 15,900 | 1,456 |
| 2002-08-09 | 1,490 | 1,495 | 1,489 | 1,495 | 17,500 | 1,495 |
| 2002-08-08 | 1,456 | 1,480 | 1,451 | 1,479 | 18,000 | 1,479 |
| 2002-08-07 | 1,460 | 1,474 | 1,456 | 1,456 | 8,500 | 1,456 |
| 2002-08-06 | 1,452 | 1,466 | 1,450 | 1,459 | 16,300 | 1,459 |
| 2002-08-05 | 1,460 | 1,479 | 1,460 | 1,469 | 7,100 | 1,469 |
| 2002-08-02 | 1,489 | 1,489 | 1,450 | 1,484 | 12,300 | 1,484 |
| 2002-08-01 | 1,470 | 1,471 | 1,460 | 1,470 | 20,300 | 1,470 |
| 2002-07-31 | 1,473 | 1,481 | 1,470 | 1,470 | 28,300 | 1,470 |
| 2002-07-30 | 1,490 | 1,490 | 1,470 | 1,470 | 39,200 | 1,470 |
| 2002-07-29 | 1,495 | 1,495 | 1,479 | 1,479 | 25,500 | 1,479 |
| 2002-07-26 | 1,534 | 1,534 | 1,480 | 1,480 | 24,800 | 1,480 |
| 2002-07-25 | 1,515 | 1,515 | 1,501 | 1,506 | 9,300 | 1,506 |
| 2002-07-24 | 1,502 | 1,510 | 1,500 | 1,500 | 27,000 | 1,500 |
| 2002-07-23 | 1,520 | 1,522 | 1,500 | 1,501 | 13,800 | 1,501 |
| 2002-07-22 | 1,520 | 1,550 | 1,520 | 1,530 | 15,100 | 1,530 |
| 2002-07-19 | 1,530 | 1,579 | 1,506 | 1,579 | 29,500 | 1,579 |
| 2002-07-18 | 1,529 | 1,550 | 1,505 | 1,511 | 34,500 | 1,511 |
| 2002-07-17 | 1,501 | 1,530 | 1,495 | 1,529 | 30,300 | 1,529 |
| 2002-07-16 | 1,501 | 1,535 | 1,501 | 1,501 | 39,700 | 1,501 |
| 2002-07-15 | 1,505 | 1,505 | 1,500 | 1,501 | 8,600 | 1,501 |
| 2002-07-12 | 1,510 | 1,520 | 1,500 | 1,500 | 11,400 | 1,500 |
| 2002-07-11 | 1,515 | 1,520 | 1,500 | 1,500 | 72,200 | 1,500 |
| 2002-07-10 | 1,529 | 1,536 | 1,525 | 1,525 | 7,600 | 1,525 |
| 2002-07-09 | 1,513 | 1,540 | 1,513 | 1,535 | 7,400 | 1,535 |
| 2002-07-08 | 1,545 | 1,545 | 1,512 | 1,512 | 15,100 | 1,512 |
| 2002-07-05 | 1,502 | 1,540 | 1,502 | 1,540 | 10,200 | 1,540 |
| 2002-07-04 | 1,535 | 1,542 | 1,525 | 1,525 | 12,000 | 1,525 |
| 2002-07-03 | 1,509 | 1,560 | 1,502 | 1,559 | 23,700 | 1,559 |
| 2002-07-02 | 1,529 | 1,529 | 1,502 | 1,520 | 14,700 | 1,520 |
| 2002-07-01 | 1,490 | 1,524 | 1,490 | 1,524 | 22,800 | 1,524 |
| 2002-06-28 | 1,500 | 1,519 | 1,490 | 1,491 | 23,900 | 1,491 |
| 2002-06-27 | 1,488 | 1,516 | 1,487 | 1,487 | 31,900 | 1,487 |
| 2002-06-26 | 1,527 | 1,527 | 1,486 | 1,486 | 27,900 | 1,486 |
| 2002-06-25 | 1,529 | 1,529 | 1,512 | 1,525 | 16,600 | 1,525 |
| 2002-06-24 | 1,501 | 1,527 | 1,499 | 1,527 | 28,700 | 1,527 |
| 2002-06-21 | 1,514 | 1,520 | 1,502 | 1,502 | 12,200 | 1,502 |
| 2002-06-20 | 1,519 | 1,526 | 1,500 | 1,514 | 31,500 | 1,514 |
| 2002-06-19 | 1,530 | 1,530 | 1,500 | 1,500 | 37,400 | 1,500 |
| 2002-06-18 | 1,548 | 1,548 | 1,519 | 1,530 | 19,400 | 1,530 |
| 2002-06-17 | 1,540 | 1,542 | 1,505 | 1,519 | 26,900 | 1,519 |
| 2002-06-14 | 1,576 | 1,579 | 1,540 | 1,540 | 123,200 | 1,540 |
| 2002-06-13 | 1,570 | 1,580 | 1,540 | 1,540 | 29,300 | 1,540 |
| 2002-06-12 | 1,569 | 1,580 | 1,552 | 1,565 | 24,400 | 1,565 |
| 2002-06-11 | 1,585 | 1,585 | 1,556 | 1,569 | 22,600 | 1,569 |
| 2002-06-10 | 1,585 | 1,624 | 1,555 | 1,555 | 47,800 | 1,555 |
| 2002-06-07 | 1,600 | 1,605 | 1,571 | 1,590 | 24,100 | 1,590 |
| 2002-06-06 | 1,627 | 1,629 | 1,600 | 1,600 | 38,700 | 1,600 |
| 2002-06-05 | 1,639 | 1,639 | 1,625 | 1,625 | 22,100 | 1,625 |
| 2002-06-04 | 1,678 | 1,678 | 1,610 | 1,637 | 59,400 | 1,637 |
| 2002-06-03 | 1,703 | 1,709 | 1,673 | 1,680 | 21,000 | 1,680 |
| 2002-05-31 | 1,700 | 1,700 | 1,672 | 1,673 | 16,600 | 1,673 |
| 2002-05-30 | 1,667 | 1,700 | 1,666 | 1,700 | 34,700 | 1,700 |
| 2002-05-29 | 1,730 | 1,730 | 1,724 | 1,725 | 16,300 | 1,725 |
| 2002-05-28 | 1,729 | 1,734 | 1,718 | 1,730 | 21,700 | 1,730 |
| 2002-05-27 | 1,728 | 1,745 | 1,720 | 1,730 | 35,600 | 1,730 |
| 2002-05-24 | 1,729 | 1,730 | 1,710 | 1,730 | 25,200 | 1,730 |
| 2002-05-23 | 1,720 | 1,730 | 1,712 | 1,719 | 20,800 | 1,719 |
| 2002-05-22 | 1,712 | 1,720 | 1,704 | 1,711 | 18,800 | 1,711 |
| 2002-05-21 | 1,700 | 1,711 | 1,700 | 1,710 | 14,900 | 1,710 |
| 2002-05-20 | 1,683 | 1,718 | 1,683 | 1,700 | 15,100 | 1,700 |
| 2002-05-17 | 1,730 | 1,730 | 1,681 | 1,681 | 19,000 | 1,681 |
| 2002-05-16 | 1,694 | 1,720 | 1,694 | 1,720 | 15,300 | 1,720 |
| 2002-05-15 | 1,712 | 1,721 | 1,680 | 1,680 | 20,000 | 1,680 |
| 2002-05-14 | 1,720 | 1,721 | 1,715 | 1,720 | 14,900 | 1,720 |
| 2002-05-13 | 1,710 | 1,729 | 1,710 | 1,719 | 14,900 | 1,719 |
| 2002-05-10 | 1,730 | 1,730 | 1,704 | 1,712 | 15,700 | 1,712 |
| 2002-05-09 | 1,736 | 1,770 | 1,735 | 1,740 | 8,200 | 1,740 |
| 2002-05-08 | 1,750 | 1,760 | 1,732 | 1,733 | 21,100 | 1,733 |
| 2002-05-07 | 1,740 | 1,775 | 1,737 | 1,755 | 28,400 | 1,755 |
| 2002-05-02 | 1,780 | 1,780 | 1,750 | 1,750 | 11,000 | 1,750 |
| 2002-05-01 | 1,740 | 1,785 | 1,725 | 1,762 | 27,000 | 1,762 |
| 2002-04-30 | 1,750 | 1,777 | 1,743 | 1,753 | 21,000 | 1,753 |
| 2002-04-26 | 1,760 | 1,770 | 1,721 | 1,725 | 25,100 | 1,725 |
| 2002-04-25 | 1,705 | 1,790 | 1,685 | 1,790 | 55,700 | 1,790 |
| 2002-04-24 | 1,700 | 1,710 | 1,680 | 1,680 | 20,200 | 1,680 |
| 2002-04-23 | 1,700 | 1,720 | 1,671 | 1,700 | 20,500 | 1,700 |
| 2002-04-22 | 1,697 | 1,700 | 1,690 | 1,700 | 24,700 | 1,700 |
| 2002-04-19 | 1,685 | 1,696 | 1,676 | 1,696 | 19,400 | 1,696 |
| 2002-04-18 | 1,664 | 1,690 | 1,660 | 1,678 | 28,400 | 1,678 |
| 2002-04-17 | 1,660 | 1,694 | 1,656 | 1,694 | 60,200 | 1,694 |
| 2002-04-16 | 1,648 | 1,650 | 1,628 | 1,650 | 14,200 | 1,650 |
| 2002-04-15 | 1,634 | 1,650 | 1,620 | 1,650 | 8,000 | 1,650 |
| 2002-04-12 | 1,636 | 1,643 | 1,620 | 1,634 | 11,100 | 1,634 |
| 2002-04-11 | 1,643 | 1,656 | 1,626 | 1,626 | 17,000 | 1,626 |
| 2002-04-10 | 1,630 | 1,660 | 1,622 | 1,660 | 37,200 | 1,660 |
| 2002-04-09 | 1,650 | 1,650 | 1,612 | 1,612 | 11,400 | 1,612 |
| 2002-04-08 | 1,645 | 1,645 | 1,636 | 1,642 | 16,700 | 1,642 |
| 2002-04-05 | 1,630 | 1,659 | 1,630 | 1,644 | 13,100 | 1,644 |
| 2002-04-04 | 1,616 | 1,658 | 1,610 | 1,629 | 35,400 | 1,629 |
| 2002-04-03 | 1,639 | 1,643 | 1,616 | 1,633 | 14,200 | 1,633 |
| 2002-04-02 | 1,659 | 1,659 | 1,610 | 1,645 | 19,200 | 1,645 |
| 2002-04-01 | 1,668 | 1,668 | 1,620 | 1,629 | 19,800 | 1,629 |
| 2002-03-29 | 1,678 | 1,678 | 1,610 | 1,610 | 19,600 | 1,610 |
| 2002-03-28 | 1,650 | 1,660 | 1,600 | 1,600 | 15,400 | 1,600 |
| 2002-03-27 | 1,625 | 1,680 | 1,625 | 1,680 | 15,000 | 1,680 |
| 2002-03-26 | 1,660 | 1,665 | 1,649 | 1,650 | 14,700 | 1,650 |
| 2002-03-25 | 1,635 | 1,680 | 1,615 | 1,660 | 24,000 | 1,660 |
| 2002-03-22 | 1,634 | 1,640 | 1,632 | 1,634 | 30,600 | 1,634 |
| 2002-03-20 | 1,630 | 1,639 | 1,625 | 1,634 | 27,800 | 1,634 |
| 2002-03-19 | 1,630 | 1,630 | 1,592 | 1,630 | 20,900 | 1,630 |
| 2002-03-18 | 1,589 | 1,617 | 1,580 | 1,589 | 19,100 | 1,589 |
| 2002-03-15 | 1,586 | 1,595 | 1,570 | 1,589 | 16,800 | 1,589 |
| 2002-03-14 | 1,600 | 1,600 | 1,580 | 1,586 | 11,400 | 1,586 |
| 2002-03-13 | 1,600 | 1,608 | 1,580 | 1,580 | 23,400 | 1,580 |
| 2002-03-12 | 1,620 | 1,620 | 1,600 | 1,600 | 18,200 | 1,600 |
| 2002-03-11 | 1,600 | 1,629 | 1,600 | 1,629 | 12,800 | 1,629 |
| 2002-03-08 | 1,590 | 1,660 | 1,590 | 1,600 | 107,700 | 1,600 |
| 2002-03-07 | 1,620 | 1,640 | 1,608 | 1,639 | 14,400 | 1,639 |
| 2002-03-06 | 1,610 | 1,629 | 1,591 | 1,607 | 21,000 | 1,607 |
| 2002-03-05 | 1,665 | 1,679 | 1,590 | 1,609 | 21,000 | 1,609 |
| 2002-03-04 | 1,590 | 1,681 | 1,590 | 1,677 | 40,200 | 1,677 |
| 2002-03-01 | 1,580 | 1,585 | 1,551 | 1,585 | 18,400 | 1,585 |
| 2002-02-28 | 1,552 | 1,580 | 1,552 | 1,580 | 25,200 | 1,580 |
| 2002-02-27 | 1,550 | 1,550 | 1,539 | 1,550 | 35,000 | 1,550 |
| 2002-02-26 | 1,530 | 1,550 | 1,521 | 1,550 | 7,800 | 1,550 |
| 2002-02-25 | 1,525 | 1,545 | 1,520 | 1,529 | 10,700 | 1,529 |
| 2002-02-22 | 1,550 | 1,550 | 1,535 | 1,550 | 10,600 | 1,550 |
| 2002-02-21 | 1,510 | 1,550 | 1,503 | 1,550 | 21,700 | 1,550 |
| 2002-02-20 | 1,520 | 1,520 | 1,496 | 1,512 | 7,900 | 1,512 |
| 2002-02-19 | 1,526 | 1,526 | 1,495 | 1,501 | 8,800 | 1,501 |
| 2002-02-18 | 1,525 | 1,549 | 1,525 | 1,525 | 5,100 | 1,525 |
| 2002-02-15 | 1,548 | 1,550 | 1,525 | 1,525 | 10,000 | 1,525 |
| 2002-02-14 | 1,525 | 1,550 | 1,525 | 1,530 | 17,700 | 1,530 |
| 2002-02-13 | 1,511 | 1,540 | 1,511 | 1,538 | 21,500 | 1,538 |
| 2002-02-12 | 1,490 | 1,520 | 1,490 | 1,519 | 12,600 | 1,519 |
| 2002-02-08 | 1,480 | 1,501 | 1,469 | 1,488 | 73,400 | 1,488 |
| 2002-02-07 | 1,487 | 1,499 | 1,481 | 1,486 | 21,500 | 1,486 |
| 2002-02-06 | 1,499 | 1,504 | 1,490 | 1,504 | 11,300 | 1,504 |
| 2002-02-05 | 1,508 | 1,510 | 1,500 | 1,504 | 16,100 | 1,504 |
| 2002-02-04 | 1,520 | 1,521 | 1,510 | 1,513 | 16,900 | 1,513 |
| 2002-02-01 | 1,519 | 1,521 | 1,500 | 1,519 | 18,500 | 1,519 |
| 2002-01-31 | 1,501 | 1,524 | 1,501 | 1,515 | 20,100 | 1,515 |
| 2002-01-30 | 1,510 | 1,515 | 1,502 | 1,515 | 29,500 | 1,515 |
| 2002-01-29 | 1,527 | 1,527 | 1,510 | 1,520 | 15,600 | 1,520 |
| 2002-01-28 | 1,510 | 1,525 | 1,501 | 1,525 | 18,300 | 1,525 |
| 2002-01-25 | 1,494 | 1,510 | 1,490 | 1,510 | 19,800 | 1,510 |
| 2002-01-24 | 1,501 | 1,505 | 1,495 | 1,505 | 14,000 | 1,505 |
| 2002-01-23 | 1,500 | 1,506 | 1,495 | 1,500 | 17,400 | 1,500 |
| 2002-01-22 | 1,505 | 1,526 | 1,500 | 1,500 | 24,700 | 1,500 |
| 2002-01-21 | 1,501 | 1,510 | 1,497 | 1,504 | 50,900 | 1,504 |
| 2002-01-18 | 1,510 | 1,527 | 1,460 | 1,527 | 46,900 | 1,527 |
| 2002-01-17 | 1,517 | 1,519 | 1,501 | 1,501 | 16,800 | 1,501 |
| 2002-01-16 | 1,501 | 1,528 | 1,500 | 1,500 | 14,200 | 1,500 |
| 2002-01-15 | 1,500 | 1,515 | 1,500 | 1,500 | 12,000 | 1,500 |
| 2002-01-11 | 1,550 | 1,550 | 1,500 | 1,500 | 34,000 | 1,500 |
| 2002-01-10 | 1,551 | 1,551 | 1,501 | 1,501 | 14,300 | 1,501 |
| 2002-01-09 | 1,508 | 1,533 | 1,508 | 1,510 | 7,900 | 1,510 |
| 2002-01-08 | 1,551 | 1,552 | 1,510 | 1,510 | 21,000 | 1,510 |
| 2002-01-07 | 1,600 | 1,600 | 1,547 | 1,552 | 11,700 | 1,552 |
| 2002-01-04 | 1,520 | 1,560 | 1,502 | 1,550 | 5,100 | 1,550 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
