1941 (株)中電工 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 | 1,460 | 1,497 | 1,460 | 1,475 | 9,500 | 1,475 |
| 2002-12-27 | 1,449 | 1,480 | 1,449 | 1,467 | 30,400 | 1,467 |
| 2002-12-26 | 1,469 | 1,477 | 1,447 | 1,450 | 17,500 | 1,450 |
| 2002-12-25 | 1,407 | 1,449 | 1,407 | 1,449 | 26,000 | 1,449 |
| 2002-12-24 | 1,415 | 1,438 | 1,387 | 1,407 | 47,400 | 1,407 |
| 2002-12-20 | 1,438 | 1,460 | 1,438 | 1,455 | 38,700 | 1,455 |
| 2002-12-19 | 1,435 | 1,458 | 1,380 | 1,458 | 34,400 | 1,458 |
| 2002-12-18 | 1,423 | 1,447 | 1,423 | 1,435 | 16,300 | 1,435 |
| 2002-12-17 | 1,450 | 1,450 | 1,439 | 1,443 | 16,000 | 1,443 |
| 2002-12-16 | 1,460 | 1,460 | 1,422 | 1,430 | 15,700 | 1,430 |
| 2002-12-13 | 1,500 | 1,501 | 1,445 | 1,459 | 168,400 | 1,459 |
| 2002-12-12 | 1,499 | 1,525 | 1,499 | 1,500 | 55,800 | 1,500 |
| 2002-12-11 | 1,479 | 1,480 | 1,470 | 1,470 | 13,400 | 1,470 |
| 2002-12-10 | 1,479 | 1,484 | 1,470 | 1,480 | 44,200 | 1,480 |
| 2002-12-09 | 1,482 | 1,499 | 1,478 | 1,478 | 24,700 | 1,478 |
| 2002-12-06 | 1,570 | 1,570 | 1,490 | 1,502 | 27,900 | 1,502 |
| 2002-12-05 | 1,560 | 1,585 | 1,552 | 1,585 | 51,000 | 1,585 |
| 2002-12-04 | 1,474 | 1,569 | 1,474 | 1,531 | 22,300 | 1,531 |
| 2002-12-03 | 1,554 | 1,571 | 1,545 | 1,554 | 25,900 | 1,554 |
| 2002-12-02 | 1,560 | 1,562 | 1,452 | 1,551 | 25,100 | 1,551 |
| 2002-11-29 | 1,547 | 1,575 | 1,547 | 1,560 | 37,500 | 1,560 |
| 2002-11-28 | 1,491 | 1,554 | 1,490 | 1,537 | 35,400 | 1,537 |
| 2002-11-27 | 1,500 | 1,500 | 1,487 | 1,490 | 33,600 | 1,490 |
| 2002-11-26 | 1,499 | 1,500 | 1,473 | 1,499 | 32,200 | 1,499 |
| 2002-11-25 | 1,480 | 1,500 | 1,476 | 1,499 | 36,500 | 1,499 |
| 2002-11-22 | 1,489 | 1,490 | 1,458 | 1,459 | 34,000 | 1,459 |
| 2002-11-21 | 1,493 | 1,494 | 1,445 | 1,469 | 12,400 | 1,469 |
| 2002-11-20 | 1,400 | 1,456 | 1,400 | 1,456 | 22,400 | 1,456 |
| 2002-11-19 | 1,360 | 1,382 | 1,350 | 1,378 | 19,400 | 1,378 |
| 2002-11-18 | 1,430 | 1,430 | 1,330 | 1,350 | 16,600 | 1,350 |
| 2002-11-15 | 1,440 | 1,440 | 1,400 | 1,430 | 31,500 | 1,430 |
| 2002-11-14 | 1,410 | 1,445 | 1,380 | 1,414 | 35,500 | 1,414 |
| 2002-11-13 | 1,510 | 1,510 | 1,407 | 1,407 | 14,500 | 1,407 |
| 2002-11-12 | 1,402 | 1,515 | 1,402 | 1,513 | 33,600 | 1,513 |
| 2002-11-11 | 1,410 | 1,436 | 1,405 | 1,405 | 20,100 | 1,405 |
| 2002-11-08 | 1,410 | 1,450 | 1,408 | 1,440 | 33,500 | 1,440 |
| 2002-11-07 | 1,500 | 1,500 | 1,450 | 1,450 | 20,900 | 1,450 |
| 2002-11-06 | 1,501 | 1,515 | 1,493 | 1,500 | 46,000 | 1,500 |
| 2002-11-05 | 1,500 | 1,501 | 1,490 | 1,500 | 27,800 | 1,500 |
| 2002-11-01 | 1,511 | 1,511 | 1,482 | 1,484 | 26,300 | 1,484 |
| 2002-10-31 | 1,575 | 1,575 | 1,507 | 1,510 | 22,800 | 1,510 |
| 2002-10-30 | 1,568 | 1,615 | 1,568 | 1,575 | 24,400 | 1,575 |
| 2002-10-29 | 1,550 | 1,588 | 1,550 | 1,571 | 13,700 | 1,571 |
| 2002-10-28 | 1,595 | 1,625 | 1,540 | 1,625 | 13,600 | 1,625 |
| 2002-10-25 | 1,560 | 1,597 | 1,560 | 1,597 | 18,800 | 1,597 |
| 2002-10-24 | 1,560 | 1,560 | 1,517 | 1,560 | 7,500 | 1,560 |
| 2002-10-23 | 1,525 | 1,580 | 1,513 | 1,560 | 22,600 | 1,560 |
| 2002-10-22 | 1,616 | 1,617 | 1,542 | 1,555 | 12,700 | 1,555 |
| 2002-10-21 | 1,650 | 1,680 | 1,635 | 1,635 | 34,100 | 1,635 |
| 2002-10-18 | 1,635 | 1,649 | 1,620 | 1,630 | 15,700 | 1,630 |
| 2002-10-17 | 1,631 | 1,651 | 1,626 | 1,628 | 17,900 | 1,628 |
| 2002-10-16 | 1,623 | 1,665 | 1,623 | 1,626 | 33,900 | 1,626 |
| 2002-10-15 | 1,560 | 1,616 | 1,552 | 1,613 | 65,400 | 1,613 |
| 2002-10-11 | 1,567 | 1,567 | 1,545 | 1,562 | 18,500 | 1,562 |
| 2002-10-10 | 1,538 | 1,568 | 1,510 | 1,532 | 11,700 | 1,532 |
| 2002-10-09 | 1,580 | 1,580 | 1,563 | 1,563 | 17,300 | 1,563 |
| 2002-10-08 | 1,567 | 1,590 | 1,539 | 1,590 | 14,200 | 1,590 |
| 2002-10-07 | 1,520 | 1,550 | 1,519 | 1,543 | 15,400 | 1,543 |
| 2002-10-04 | 1,492 | 1,550 | 1,492 | 1,550 | 11,100 | 1,550 |
| 2002-10-03 | 1,490 | 1,510 | 1,489 | 1,505 | 18,200 | 1,505 |
| 2002-10-02 | 1,499 | 1,510 | 1,490 | 1,490 | 20,900 | 1,490 |
| 2002-10-01 | 1,501 | 1,510 | 1,462 | 1,482 | 19,000 | 1,482 |
| 2002-09-30 | 1,564 | 1,571 | 1,514 | 1,560 | 9,400 | 1,560 |
| 2002-09-27 | 1,547 | 1,564 | 1,521 | 1,564 | 32,900 | 1,564 |
| 2002-09-26 | 1,487 | 1,505 | 1,487 | 1,499 | 27,300 | 1,499 |
| 2002-09-25 | 1,457 | 1,484 | 1,449 | 1,470 | 19,400 | 1,470 |
| 2002-09-24 | 1,500 | 1,500 | 1,459 | 1,486 | 27,700 | 1,486 |
| 2002-09-20 | 1,473 | 1,494 | 1,472 | 1,480 | 41,900 | 1,480 |
| 2002-09-19 | 1,500 | 1,523 | 1,472 | 1,472 | 22,200 | 1,472 |
| 2002-09-18 | 1,497 | 1,497 | 1,477 | 1,490 | 25,200 | 1,490 |
| 2002-09-17 | 1,461 | 1,500 | 1,457 | 1,477 | 29,800 | 1,477 |
| 2002-09-13 | 1,432 | 1,450 | 1,432 | 1,450 | 84,900 | 1,450 |
| 2002-09-12 | 1,470 | 1,470 | 1,450 | 1,450 | 26,300 | 1,450 |
| 2002-09-11 | 1,445 | 1,460 | 1,442 | 1,450 | 23,500 | 1,450 |
| 2002-09-10 | 1,428 | 1,481 | 1,428 | 1,454 | 72,400 | 1,454 |
| 2002-09-09 | 1,423 | 1,437 | 1,408 | 1,408 | 33,700 | 1,408 |
| 2002-09-06 | 1,411 | 1,451 | 1,410 | 1,443 | 46,800 | 1,443 |
| 2002-09-05 | 1,460 | 1,478 | 1,424 | 1,451 | 58,900 | 1,451 |
| 2002-09-04 | 1,411 | 1,424 | 1,411 | 1,420 | 32,200 | 1,420 |
| 2002-09-03 | 1,444 | 1,444 | 1,418 | 1,419 | 30,900 | 1,419 |
| 2002-09-02 | 1,451 | 1,451 | 1,410 | 1,424 | 27,800 | 1,424 |
| 2002-08-30 | 1,405 | 1,492 | 1,402 | 1,492 | 30,900 | 1,492 |
| 2002-08-29 | 1,459 | 1,459 | 1,410 | 1,410 | 25,200 | 1,410 |
| 2002-08-28 | 1,459 | 1,459 | 1,439 | 1,439 | 16,000 | 1,439 |
| 2002-08-27 | 1,484 | 1,484 | 1,450 | 1,466 | 15,200 | 1,466 |
| 2002-08-26 | 1,450 | 1,500 | 1,450 | 1,485 | 20,300 | 1,485 |
| 2002-08-23 | 1,474 | 1,488 | 1,440 | 1,440 | 27,600 | 1,440 |
| 2002-08-22 | 1,460 | 1,474 | 1,441 | 1,474 | 36,100 | 1,474 |
| 2002-08-21 | 1,470 | 1,493 | 1,449 | 1,456 | 25,900 | 1,456 |
| 2002-08-20 | 1,491 | 1,519 | 1,471 | 1,475 | 34,900 | 1,475 |
| 2002-08-19 | 1,526 | 1,556 | 1,485 | 1,495 | 26,500 | 1,495 |
| 2002-08-16 | 1,491 | 1,600 | 1,491 | 1,593 | 38,400 | 1,593 |
| 2002-08-15 | 1,462 | 1,497 | 1,462 | 1,497 | 20,900 | 1,497 |
| 2002-08-14 | 1,480 | 1,480 | 1,459 | 1,462 | 18,900 | 1,462 |
| 2002-08-13 | 1,500 | 1,500 | 1,462 | 1,480 | 24,000 | 1,480 |
| 2002-08-12 | 1,501 | 1,506 | 1,455 | 1,470 | 41,200 | 1,470 |
| 2002-08-09 | 1,460 | 1,528 | 1,452 | 1,526 | 42,200 | 1,526 |
| 2002-08-08 | 1,400 | 1,460 | 1,400 | 1,415 | 24,600 | 1,415 |
| 2002-08-07 | 1,420 | 1,428 | 1,419 | 1,420 | 31,500 | 1,420 |
| 2002-08-06 | 1,480 | 1,482 | 1,420 | 1,420 | 66,400 | 1,420 |
| 2002-08-05 | 1,470 | 1,490 | 1,470 | 1,480 | 26,800 | 1,480 |
| 2002-08-02 | 1,480 | 1,490 | 1,467 | 1,477 | 30,500 | 1,477 |
| 2002-08-01 | 1,533 | 1,550 | 1,470 | 1,480 | 22,900 | 1,480 |
| 2002-07-31 | 1,471 | 1,476 | 1,463 | 1,463 | 43,900 | 1,463 |
| 2002-07-30 | 1,451 | 1,475 | 1,451 | 1,470 | 45,400 | 1,470 |
| 2002-07-29 | 1,520 | 1,520 | 1,450 | 1,450 | 38,600 | 1,450 |
| 2002-07-26 | 1,590 | 1,590 | 1,520 | 1,520 | 33,000 | 1,520 |
| 2002-07-25 | 1,616 | 1,650 | 1,588 | 1,588 | 57,200 | 1,588 |
| 2002-07-24 | 1,590 | 1,615 | 1,572 | 1,586 | 53,900 | 1,586 |
| 2002-07-23 | 1,620 | 1,628 | 1,587 | 1,587 | 49,200 | 1,587 |
| 2002-07-22 | 1,580 | 1,621 | 1,580 | 1,590 | 34,100 | 1,590 |
| 2002-07-19 | 1,561 | 1,582 | 1,560 | 1,580 | 26,900 | 1,580 |
| 2002-07-18 | 1,600 | 1,601 | 1,570 | 1,591 | 35,700 | 1,591 |
| 2002-07-17 | 1,640 | 1,640 | 1,600 | 1,613 | 48,100 | 1,613 |
| 2002-07-16 | 1,670 | 1,715 | 1,640 | 1,640 | 33,000 | 1,640 |
| 2002-07-15 | 1,700 | 1,707 | 1,677 | 1,690 | 20,600 | 1,690 |
| 2002-07-12 | 1,750 | 1,750 | 1,703 | 1,741 | 24,000 | 1,741 |
| 2002-07-11 | 1,770 | 1,771 | 1,751 | 1,753 | 28,200 | 1,753 |
| 2002-07-10 | 1,786 | 1,821 | 1,786 | 1,788 | 42,400 | 1,788 |
| 2002-07-09 | 1,772 | 1,816 | 1,772 | 1,816 | 46,700 | 1,816 |
| 2002-07-08 | 1,790 | 1,810 | 1,787 | 1,790 | 23,900 | 1,790 |
| 2002-07-05 | 1,800 | 1,806 | 1,790 | 1,799 | 32,100 | 1,799 |
| 2002-07-04 | 1,811 | 1,817 | 1,800 | 1,804 | 28,400 | 1,804 |
| 2002-07-03 | 1,830 | 1,842 | 1,811 | 1,840 | 38,500 | 1,840 |
| 2002-07-02 | 1,813 | 1,827 | 1,789 | 1,800 | 22,600 | 1,800 |
| 2002-07-01 | 1,840 | 1,848 | 1,804 | 1,829 | 10,000 | 1,829 |
| 2002-06-28 | 1,808 | 1,818 | 1,795 | 1,803 | 46,900 | 1,803 |
| 2002-06-27 | 1,781 | 1,808 | 1,746 | 1,808 | 67,900 | 1,808 |
| 2002-06-26 | 1,793 | 1,819 | 1,764 | 1,776 | 28,200 | 1,776 |
| 2002-06-25 | 1,744 | 1,818 | 1,744 | 1,763 | 19,800 | 1,763 |
| 2002-06-24 | 1,740 | 1,749 | 1,729 | 1,742 | 45,700 | 1,742 |
| 2002-06-21 | 1,773 | 1,785 | 1,766 | 1,766 | 65,900 | 1,766 |
| 2002-06-20 | 1,767 | 1,773 | 1,724 | 1,773 | 44,600 | 1,773 |
| 2002-06-19 | 1,837 | 1,837 | 1,791 | 1,797 | 54,900 | 1,797 |
| 2002-06-18 | 1,791 | 1,850 | 1,791 | 1,807 | 47,300 | 1,807 |
| 2002-06-17 | 1,828 | 1,842 | 1,800 | 1,803 | 36,600 | 1,803 |
| 2002-06-14 | 1,981 | 1,981 | 1,850 | 1,858 | 216,100 | 1,858 |
| 2002-06-13 | 1,867 | 1,874 | 1,860 | 1,861 | 73,000 | 1,861 |
| 2002-06-12 | 1,830 | 1,870 | 1,830 | 1,856 | 16,500 | 1,856 |
| 2002-06-11 | 1,812 | 1,829 | 1,788 | 1,829 | 10,000 | 1,829 |
| 2002-06-10 | 1,840 | 1,843 | 1,813 | 1,842 | 46,600 | 1,842 |
| 2002-06-07 | 1,750 | 1,847 | 1,720 | 1,847 | 33,700 | 1,847 |
| 2002-06-06 | 1,830 | 1,830 | 1,789 | 1,790 | 37,900 | 1,790 |
| 2002-06-05 | 1,799 | 1,816 | 1,799 | 1,800 | 17,700 | 1,800 |
| 2002-06-04 | 1,870 | 1,870 | 1,790 | 1,799 | 24,200 | 1,799 |
| 2002-06-03 | 1,850 | 1,889 | 1,814 | 1,868 | 17,100 | 1,868 |
| 2002-05-31 | 1,785 | 1,850 | 1,785 | 1,850 | 21,200 | 1,850 |
| 2002-05-30 | 1,810 | 1,845 | 1,794 | 1,845 | 18,400 | 1,845 |
| 2002-05-29 | 1,822 | 1,822 | 1,753 | 1,800 | 19,600 | 1,800 |
| 2002-05-28 | 1,814 | 1,825 | 1,807 | 1,819 | 17,200 | 1,819 |
| 2002-05-27 | 1,800 | 1,819 | 1,800 | 1,810 | 24,600 | 1,810 |
| 2002-05-24 | 1,795 | 1,800 | 1,776 | 1,800 | 15,000 | 1,800 |
| 2002-05-23 | 1,776 | 1,782 | 1,766 | 1,772 | 33,400 | 1,772 |
| 2002-05-22 | 1,760 | 1,784 | 1,759 | 1,776 | 26,700 | 1,776 |
| 2002-05-21 | 1,763 | 1,785 | 1,758 | 1,785 | 13,100 | 1,785 |
| 2002-05-20 | 1,750 | 1,795 | 1,730 | 1,773 | 16,700 | 1,773 |
| 2002-05-17 | 1,740 | 1,748 | 1,730 | 1,730 | 9,300 | 1,730 |
| 2002-05-16 | 1,687 | 1,739 | 1,687 | 1,739 | 30,100 | 1,739 |
| 2002-05-15 | 1,730 | 1,740 | 1,717 | 1,717 | 3,700 | 1,717 |
| 2002-05-14 | 1,700 | 1,719 | 1,670 | 1,717 | 11,600 | 1,717 |
| 2002-05-13 | 1,706 | 1,706 | 1,660 | 1,670 | 26,100 | 1,670 |
| 2002-05-10 | 1,672 | 1,685 | 1,670 | 1,676 | 18,200 | 1,676 |
| 2002-05-09 | 1,690 | 1,690 | 1,680 | 1,680 | 6,900 | 1,680 |
| 2002-05-08 | 1,660 | 1,678 | 1,660 | 1,664 | 9,000 | 1,664 |
| 2002-05-07 | 1,671 | 1,685 | 1,660 | 1,660 | 4,600 | 1,660 |
| 2002-05-02 | 1,688 | 1,688 | 1,663 | 1,670 | 27,100 | 1,670 |
| 2002-05-01 | 1,651 | 1,689 | 1,650 | 1,674 | 13,500 | 1,674 |
| 2002-04-30 | 1,660 | 1,686 | 1,660 | 1,660 | 10,700 | 1,660 |
| 2002-04-26 | 1,675 | 1,690 | 1,662 | 1,676 | 36,400 | 1,676 |
| 2002-04-25 | 1,665 | 1,679 | 1,665 | 1,675 | 9,900 | 1,675 |
| 2002-04-24 | 1,690 | 1,690 | 1,665 | 1,665 | 12,000 | 1,665 |
| 2002-04-23 | 1,660 | 1,666 | 1,656 | 1,665 | 23,800 | 1,665 |
| 2002-04-22 | 1,660 | 1,690 | 1,660 | 1,690 | 20,800 | 1,690 |
| 2002-04-19 | 1,690 | 1,690 | 1,669 | 1,681 | 41,800 | 1,681 |
| 2002-04-18 | 1,728 | 1,728 | 1,719 | 1,728 | 8,700 | 1,728 |
| 2002-04-17 | 1,720 | 1,720 | 1,678 | 1,698 | 19,300 | 1,698 |
| 2002-04-16 | 1,700 | 1,730 | 1,677 | 1,710 | 28,800 | 1,710 |
| 2002-04-15 | 1,718 | 1,730 | 1,658 | 1,730 | 19,400 | 1,730 |
| 2002-04-12 | 1,735 | 1,735 | 1,677 | 1,730 | 24,900 | 1,730 |
| 2002-04-11 | 1,780 | 1,780 | 1,705 | 1,705 | 9,700 | 1,705 |
| 2002-04-10 | 1,717 | 1,790 | 1,710 | 1,750 | 12,900 | 1,750 |
| 2002-04-09 | 1,764 | 1,771 | 1,711 | 1,718 | 12,700 | 1,718 |
| 2002-04-08 | 1,788 | 1,792 | 1,733 | 1,733 | 9,100 | 1,733 |
| 2002-04-05 | 1,793 | 1,799 | 1,764 | 1,790 | 16,900 | 1,790 |
| 2002-04-04 | 1,729 | 1,800 | 1,728 | 1,795 | 29,300 | 1,795 |
| 2002-04-03 | 1,642 | 1,730 | 1,642 | 1,730 | 6,100 | 1,730 |
| 2002-04-02 | 1,639 | 1,648 | 1,629 | 1,642 | 24,400 | 1,642 |
| 2002-04-01 | 1,691 | 1,700 | 1,614 | 1,700 | 25,400 | 1,700 |
| 2002-03-29 | 1,695 | 1,703 | 1,660 | 1,661 | 57,600 | 1,661 |
| 2002-03-28 | 1,710 | 1,711 | 1,700 | 1,700 | 23,600 | 1,700 |
| 2002-03-27 | 1,607 | 1,720 | 1,607 | 1,720 | 33,800 | 1,720 |
| 2002-03-26 | 1,612 | 1,633 | 1,602 | 1,603 | 10,800 | 1,603 |
| 2002-03-25 | 1,651 | 1,665 | 1,611 | 1,650 | 20,500 | 1,650 |
| 2002-03-22 | 1,715 | 1,715 | 1,670 | 1,670 | 40,000 | 1,670 |
| 2002-03-20 | 1,709 | 1,725 | 1,709 | 1,725 | 36,700 | 1,725 |
| 2002-03-19 | 1,677 | 1,709 | 1,676 | 1,709 | 35,700 | 1,709 |
| 2002-03-18 | 1,674 | 1,680 | 1,674 | 1,676 | 18,100 | 1,676 |
| 2002-03-15 | 1,660 | 1,680 | 1,660 | 1,680 | 7,700 | 1,680 |
| 2002-03-14 | 1,664 | 1,678 | 1,655 | 1,671 | 18,700 | 1,671 |
| 2002-03-13 | 1,670 | 1,679 | 1,658 | 1,663 | 42,700 | 1,663 |
| 2002-03-12 | 1,700 | 1,700 | 1,648 | 1,670 | 16,300 | 1,670 |
| 2002-03-11 | 1,611 | 1,669 | 1,611 | 1,653 | 12,400 | 1,653 |
| 2002-03-08 | 1,600 | 1,690 | 1,600 | 1,641 | 130,200 | 1,641 |
| 2002-03-07 | 1,700 | 1,700 | 1,660 | 1,660 | 52,200 | 1,660 |
| 2002-03-06 | 1,660 | 1,675 | 1,653 | 1,660 | 23,100 | 1,660 |
| 2002-03-05 | 1,700 | 1,700 | 1,646 | 1,663 | 40,600 | 1,663 |
| 2002-03-04 | 1,670 | 1,686 | 1,669 | 1,686 | 48,600 | 1,686 |
| 2002-03-01 | 1,621 | 1,640 | 1,621 | 1,640 | 45,400 | 1,640 |
| 2002-02-28 | 1,600 | 1,640 | 1,600 | 1,631 | 98,900 | 1,631 |
| 2002-02-27 | 1,590 | 1,630 | 1,590 | 1,630 | 45,000 | 1,630 |
| 2002-02-26 | 1,635 | 1,635 | 1,572 | 1,585 | 35,800 | 1,585 |
| 2002-02-25 | 1,675 | 1,675 | 1,619 | 1,636 | 39,500 | 1,636 |
| 2002-02-22 | 1,643 | 1,681 | 1,640 | 1,675 | 68,500 | 1,675 |
| 2002-02-21 | 1,628 | 1,673 | 1,610 | 1,673 | 48,800 | 1,673 |
| 2002-02-20 | 1,560 | 1,611 | 1,549 | 1,611 | 32,500 | 1,611 |
| 2002-02-19 | 1,602 | 1,622 | 1,575 | 1,611 | 41,500 | 1,611 |
| 2002-02-18 | 1,618 | 1,627 | 1,611 | 1,627 | 30,500 | 1,627 |
| 2002-02-15 | 1,602 | 1,640 | 1,602 | 1,628 | 28,600 | 1,628 |
| 2002-02-14 | 1,673 | 1,700 | 1,650 | 1,652 | 40,100 | 1,652 |
| 2002-02-13 | 1,615 | 1,698 | 1,615 | 1,659 | 34,500 | 1,659 |
| 2002-02-12 | 1,630 | 1,630 | 1,607 | 1,620 | 44,100 | 1,620 |
| 2002-02-08 | 1,600 | 1,650 | 1,600 | 1,600 | 80,700 | 1,600 |
| 2002-02-07 | 1,582 | 1,647 | 1,582 | 1,627 | 21,200 | 1,627 |
| 2002-02-06 | 1,580 | 1,584 | 1,558 | 1,581 | 25,200 | 1,581 |
| 2002-02-05 | 1,600 | 1,601 | 1,570 | 1,592 | 18,000 | 1,592 |
| 2002-02-04 | 1,648 | 1,648 | 1,615 | 1,630 | 17,700 | 1,630 |
| 2002-02-01 | 1,600 | 1,670 | 1,600 | 1,644 | 32,100 | 1,644 |
| 2002-01-31 | 1,600 | 1,621 | 1,600 | 1,601 | 26,000 | 1,601 |
| 2002-01-30 | 1,600 | 1,605 | 1,594 | 1,605 | 38,000 | 1,605 |
| 2002-01-29 | 1,600 | 1,612 | 1,600 | 1,604 | 22,000 | 1,604 |
| 2002-01-28 | 1,596 | 1,619 | 1,590 | 1,619 | 58,000 | 1,619 |
| 2002-01-25 | 1,575 | 1,600 | 1,575 | 1,595 | 41,000 | 1,595 |
| 2002-01-24 | 1,570 | 1,574 | 1,570 | 1,574 | 49,000 | 1,574 |
| 2002-01-23 | 1,605 | 1,605 | 1,580 | 1,587 | 51,000 | 1,587 |
| 2002-01-22 | 1,704 | 1,705 | 1,605 | 1,605 | 49,000 | 1,605 |
| 2002-01-21 | 1,651 | 1,674 | 1,651 | 1,674 | 37,000 | 1,674 |
| 2002-01-18 | 1,602 | 1,650 | 1,602 | 1,650 | 16,000 | 1,650 |
| 2002-01-17 | 1,610 | 1,610 | 1,600 | 1,602 | 13,000 | 1,602 |
| 2002-01-16 | 1,572 | 1,691 | 1,569 | 1,640 | 80,000 | 1,640 |
| 2002-01-15 | 1,622 | 1,636 | 1,580 | 1,602 | 65,000 | 1,602 |
| 2002-01-11 | 1,608 | 1,640 | 1,596 | 1,640 | 124,000 | 1,640 |
| 2002-01-10 | 1,670 | 1,689 | 1,651 | 1,668 | 81,000 | 1,668 |
| 2002-01-09 | 1,676 | 1,700 | 1,667 | 1,700 | 128,000 | 1,700 |
| 2002-01-08 | 1,650 | 1,689 | 1,650 | 1,676 | 40,000 | 1,676 |
| 2002-01-07 | 1,730 | 1,730 | 1,680 | 1,680 | 48,000 | 1,680 |
| 2002-01-04 | 1,699 | 1,700 | 1,685 | 1,700 | 12,000 | 1,700 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株