2207 名糖産業(株) 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 | 1,298 | 1,298 | 1,297 | 1,297 | 5,000 | 1,297 |
| 2002-12-27 | 1,312 | 1,312 | 1,281 | 1,298 | 18,000 | 1,298 |
| 2002-12-26 | 1,240 | 1,312 | 1,240 | 1,312 | 6,000 | 1,312 |
| 2002-12-25 | 1,247 | 1,247 | 1,220 | 1,220 | 27,000 | 1,220 |
| 2002-12-24 | 1,259 | 1,259 | 1,210 | 1,228 | 28,000 | 1,228 |
| 2002-12-20 | 1,284 | 1,300 | 1,250 | 1,299 | 21,000 | 1,299 |
| 2002-12-19 | 1,265 | 1,285 | 1,265 | 1,284 | 16,000 | 1,284 |
| 2002-12-18 | 1,287 | 1,287 | 1,283 | 1,285 | 13,000 | 1,285 |
| 2002-12-17 | 1,280 | 1,287 | 1,280 | 1,287 | 16,000 | 1,287 |
| 2002-12-16 | 1,300 | 1,310 | 1,300 | 1,300 | 17,000 | 1,300 |
| 2002-12-13 | 1,330 | 1,350 | 1,300 | 1,315 | 40,000 | 1,315 |
| 2002-12-12 | 1,410 | 1,410 | 1,385 | 1,390 | 13,000 | 1,390 |
| 2002-12-11 | 1,410 | 1,413 | 1,383 | 1,410 | 32,000 | 1,410 |
| 2002-12-10 | 1,402 | 1,405 | 1,401 | 1,403 | 12,000 | 1,403 |
| 2002-12-09 | 1,412 | 1,412 | 1,409 | 1,410 | 10,000 | 1,410 |
| 2002-12-06 | 1,423 | 1,423 | 1,402 | 1,418 | 17,000 | 1,418 |
| 2002-12-05 | 1,418 | 1,418 | 1,404 | 1,405 | 12,000 | 1,405 |
| 2002-12-04 | 1,448 | 1,448 | 1,422 | 1,422 | 10,000 | 1,422 |
| 2002-12-03 | 1,438 | 1,450 | 1,421 | 1,450 | 14,000 | 1,450 |
| 2002-12-02 | 1,474 | 1,474 | 1,435 | 1,435 | 15,000 | 1,435 |
| 2002-11-29 | 1,393 | 1,477 | 1,393 | 1,477 | 32,000 | 1,477 |
| 2002-11-28 | 1,431 | 1,453 | 1,429 | 1,453 | 18,000 | 1,453 |
| 2002-11-27 | 1,477 | 1,479 | 1,430 | 1,430 | 16,000 | 1,430 |
| 2002-11-26 | 1,480 | 1,481 | 1,477 | 1,477 | 15,000 | 1,477 |
| 2002-11-25 | 1,470 | 1,490 | 1,470 | 1,482 | 19,000 | 1,482 |
| 2002-11-22 | 1,452 | 1,470 | 1,451 | 1,470 | 8,000 | 1,470 |
| 2002-11-21 | 1,410 | 1,432 | 1,410 | 1,432 | 5,000 | 1,432 |
| 2002-11-20 | 1,425 | 1,447 | 1,405 | 1,447 | 15,000 | 1,447 |
| 2002-11-19 | 1,460 | 1,460 | 1,405 | 1,405 | 11,000 | 1,405 |
| 2002-11-18 | 1,461 | 1,487 | 1,460 | 1,460 | 14,000 | 1,460 |
| 2002-11-15 | 1,489 | 1,489 | 1,467 | 1,467 | 15,000 | 1,467 |
| 2002-11-14 | 1,470 | 1,472 | 1,450 | 1,450 | 10,000 | 1,450 |
| 2002-11-13 | 1,489 | 1,491 | 1,478 | 1,491 | 5,000 | 1,491 |
| 2002-11-12 | 1,467 | 1,494 | 1,467 | 1,490 | 12,000 | 1,490 |
| 2002-11-11 | 1,470 | 1,491 | 1,470 | 1,475 | 7,000 | 1,475 |
| 2002-11-08 | 1,510 | 1,510 | 1,489 | 1,490 | 17,000 | 1,490 |
| 2002-11-07 | 1,498 | 1,510 | 1,498 | 1,510 | 18,000 | 1,510 |
| 2002-11-06 | 1,500 | 1,500 | 1,499 | 1,499 | 5,000 | 1,499 |
| 2002-11-05 | 1,500 | 1,500 | 1,486 | 1,500 | 9,000 | 1,500 |
| 2002-11-01 | 1,519 | 1,520 | 1,495 | 1,495 | 7,000 | 1,495 |
| 2002-10-31 | 1,526 | 1,526 | 1,500 | 1,520 | 7,000 | 1,520 |
| 2002-10-30 | 1,500 | 1,521 | 1,500 | 1,520 | 12,000 | 1,520 |
| 2002-10-29 | 1,500 | 1,519 | 1,500 | 1,519 | 4,000 | 1,519 |
| 2002-10-28 | 1,501 | 1,507 | 1,499 | 1,500 | 16,000 | 1,500 |
| 2002-10-25 | 1,499 | 1,500 | 1,481 | 1,500 | 11,000 | 1,500 |
| 2002-10-24 | 1,500 | 1,500 | 1,479 | 1,480 | 9,000 | 1,480 |
| 2002-10-23 | 1,494 | 1,500 | 1,490 | 1,490 | 10,000 | 1,490 |
| 2002-10-22 | 1,515 | 1,515 | 1,474 | 1,474 | 9,000 | 1,474 |
| 2002-10-21 | 1,490 | 1,526 | 1,490 | 1,526 | 5,000 | 1,526 |
| 2002-10-18 | 1,510 | 1,510 | 1,480 | 1,480 | 7,000 | 1,480 |
| 2002-10-17 | 1,510 | 1,510 | 1,490 | 1,490 | 13,000 | 1,490 |
| 2002-10-16 | 1,529 | 1,529 | 1,454 | 1,454 | 4,000 | 1,454 |
| 2002-10-15 | 1,530 | 1,530 | 1,529 | 1,530 | 10,000 | 1,530 |
| 2002-10-11 | 1,490 | 1,490 | 1,470 | 1,490 | 11,000 | 1,490 |
| 2002-10-10 | 1,445 | 1,459 | 1,445 | 1,459 | 14,000 | 1,459 |
| 2002-10-09 | 1,450 | 1,463 | 1,443 | 1,444 | 5,000 | 1,444 |
| 2002-10-08 | 1,476 | 1,476 | 1,445 | 1,447 | 8,000 | 1,447 |
| 2002-10-07 | 1,490 | 1,496 | 1,472 | 1,476 | 10,000 | 1,476 |
| 2002-10-04 | 1,455 | 1,490 | 1,455 | 1,490 | 6,000 | 1,490 |
| 2002-10-03 | 1,545 | 1,545 | 1,529 | 1,535 | 28,000 | 1,535 |
| 2002-10-02 | 1,534 | 1,539 | 1,514 | 1,538 | 16,000 | 1,538 |
| 2002-10-01 | 1,530 | 1,530 | 1,502 | 1,504 | 20,000 | 1,504 |
| 2002-09-30 | 1,539 | 1,540 | 1,500 | 1,501 | 12,000 | 1,501 |
| 2002-09-27 | 1,532 | 1,547 | 1,516 | 1,547 | 12,000 | 1,547 |
| 2002-09-26 | 1,531 | 1,540 | 1,531 | 1,532 | 9,000 | 1,532 |
| 2002-09-25 | 1,515 | 1,540 | 1,515 | 1,529 | 16,000 | 1,529 |
| 2002-09-24 | 1,502 | 1,502 | 1,460 | 1,500 | 32,000 | 1,500 |
| 2002-09-20 | 1,496 | 1,510 | 1,496 | 1,504 | 13,000 | 1,504 |
| 2002-09-19 | 1,448 | 1,515 | 1,448 | 1,476 | 10,000 | 1,476 |
| 2002-09-18 | 1,468 | 1,468 | 1,468 | 1,468 | 3,000 | 1,468 |
| 2002-09-17 | 1,520 | 1,520 | 1,500 | 1,518 | 22,000 | 1,518 |
| 2002-09-13 | 1,530 | 1,530 | 1,487 | 1,530 | 45,000 | 1,530 |
| 2002-09-12 | 1,498 | 1,500 | 1,491 | 1,500 | 7,000 | 1,500 |
| 2002-09-11 | 1,470 | 1,498 | 1,470 | 1,491 | 17,000 | 1,491 |
| 2002-09-10 | 1,421 | 1,450 | 1,421 | 1,445 | 21,000 | 1,445 |
| 2002-09-09 | 1,401 | 1,401 | 1,401 | 1,401 | 3,000 | 1,401 |
| 2002-09-06 | 1,401 | 1,401 | 1,381 | 1,381 | 4,000 | 1,381 |
| 2002-09-05 | 1,410 | 1,448 | 1,400 | 1,401 | 12,000 | 1,401 |
| 2002-09-04 | 1,390 | 1,390 | 1,360 | 1,390 | 14,000 | 1,390 |
| 2002-09-03 | 1,454 | 1,454 | 1,359 | 1,389 | 29,000 | 1,389 |
| 2002-09-02 | 1,452 | 1,452 | 1,422 | 1,434 | 12,000 | 1,434 |
| 2002-08-30 | 1,441 | 1,441 | 1,420 | 1,432 | 12,000 | 1,432 |
| 2002-08-29 | 1,484 | 1,484 | 1,421 | 1,421 | 10,000 | 1,421 |
| 2002-08-28 | 1,499 | 1,499 | 1,445 | 1,465 | 9,000 | 1,465 |
| 2002-08-27 | 1,477 | 1,480 | 1,430 | 1,480 | 18,000 | 1,480 |
| 2002-08-26 | 1,441 | 1,477 | 1,441 | 1,477 | 8,000 | 1,477 |
| 2002-08-23 | 1,449 | 1,449 | 1,420 | 1,421 | 15,000 | 1,421 |
| 2002-08-22 | 1,448 | 1,450 | 1,420 | 1,450 | 13,000 | 1,450 |
| 2002-08-21 | 1,420 | 1,440 | 1,411 | 1,440 | 28,000 | 1,440 |
| 2002-08-20 | 1,439 | 1,445 | 1,425 | 1,440 | 10,000 | 1,440 |
| 2002-08-19 | 1,468 | 1,468 | 1,409 | 1,420 | 11,000 | 1,420 |
| 2002-08-16 | 1,439 | 1,449 | 1,411 | 1,449 | 15,000 | 1,449 |
| 2002-08-15 | 1,429 | 1,429 | 1,410 | 1,412 | 13,000 | 1,412 |
| 2002-08-14 | 1,447 | 1,447 | 1,430 | 1,430 | 18,000 | 1,430 |
| 2002-08-13 | 1,449 | 1,449 | 1,410 | 1,430 | 10,000 | 1,430 |
| 2002-08-12 | 1,432 | 1,450 | 1,432 | 1,450 | 11,000 | 1,450 |
| 2002-08-09 | 1,450 | 1,470 | 1,438 | 1,470 | 24,000 | 1,470 |
| 2002-08-08 | 1,449 | 1,449 | 1,400 | 1,440 | 20,000 | 1,440 |
| 2002-08-07 | 1,439 | 1,449 | 1,431 | 1,449 | 8,000 | 1,449 |
| 2002-08-06 | 1,430 | 1,452 | 1,430 | 1,431 | 22,000 | 1,431 |
| 2002-08-05 | 1,440 | 1,464 | 1,440 | 1,444 | 9,000 | 1,444 |
| 2002-08-02 | 1,449 | 1,450 | 1,430 | 1,449 | 5,000 | 1,449 |
| 2002-08-01 | 1,435 | 1,440 | 1,435 | 1,440 | 18,000 | 1,440 |
| 2002-07-31 | 1,430 | 1,434 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2002-07-30 | 1,431 | 1,479 | 1,430 | 1,430 | 25,000 | 1,430 |
| 2002-07-29 | 1,441 | 1,460 | 1,420 | 1,420 | 16,000 | 1,420 |
| 2002-07-26 | 1,501 | 1,508 | 1,440 | 1,440 | 16,000 | 1,440 |
| 2002-07-25 | 1,514 | 1,541 | 1,511 | 1,511 | 8,000 | 1,511 |
| 2002-07-24 | 1,550 | 1,550 | 1,502 | 1,510 | 9,000 | 1,510 |
| 2002-07-23 | 1,594 | 1,594 | 1,550 | 1,550 | 7,000 | 1,550 |
| 2002-07-22 | 1,568 | 1,599 | 1,568 | 1,596 | 10,000 | 1,596 |
| 2002-07-19 | 1,600 | 1,600 | 1,569 | 1,569 | 3,000 | 1,569 |
| 2002-07-18 | 1,600 | 1,628 | 1,571 | 1,591 | 10,000 | 1,591 |
| 2002-07-17 | 1,606 | 1,606 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2002-07-16 | 1,581 | 1,666 | 1,581 | 1,606 | 30,000 | 1,606 |
| 2002-07-15 | 1,640 | 1,669 | 1,611 | 1,611 | 12,000 | 1,611 |
| 2002-07-12 | 1,619 | 1,670 | 1,619 | 1,670 | 15,000 | 1,670 |
| 2002-07-11 | 1,585 | 1,619 | 1,585 | 1,610 | 21,000 | 1,610 |
| 2002-07-10 | 1,591 | 1,618 | 1,587 | 1,587 | 18,000 | 1,587 |
| 2002-07-09 | 1,585 | 1,620 | 1,585 | 1,619 | 20,000 | 1,619 |
| 2002-07-08 | 1,600 | 1,600 | 1,581 | 1,582 | 6,000 | 1,582 |
| 2002-07-05 | 1,562 | 1,580 | 1,560 | 1,567 | 21,000 | 1,567 |
| 2002-07-04 | 1,567 | 1,601 | 1,562 | 1,562 | 8,000 | 1,562 |
| 2002-07-03 | 1,529 | 1,587 | 1,529 | 1,587 | 16,000 | 1,587 |
| 2002-07-02 | 1,540 | 1,540 | 1,525 | 1,529 | 7,000 | 1,529 |
| 2002-07-01 | 1,570 | 1,570 | 1,530 | 1,540 | 4,000 | 1,540 |
| 2002-06-28 | 1,505 | 1,575 | 1,505 | 1,575 | 12,000 | 1,575 |
| 2002-06-27 | 1,506 | 1,530 | 1,500 | 1,530 | 25,000 | 1,530 |
| 2002-06-26 | 1,570 | 1,570 | 1,509 | 1,510 | 13,000 | 1,510 |
| 2002-06-25 | 1,580 | 1,604 | 1,574 | 1,574 | 10,000 | 1,574 |
| 2002-06-24 | 1,530 | 1,580 | 1,530 | 1,580 | 8,000 | 1,580 |
| 2002-06-21 | 1,541 | 1,549 | 1,520 | 1,520 | 6,000 | 1,520 |
| 2002-06-20 | 1,575 | 1,575 | 1,538 | 1,543 | 10,000 | 1,543 |
| 2002-06-19 | 1,549 | 1,549 | 1,500 | 1,520 | 21,000 | 1,520 |
| 2002-06-18 | 1,506 | 1,549 | 1,506 | 1,549 | 30,000 | 1,549 |
| 2002-06-17 | 1,552 | 1,552 | 1,460 | 1,536 | 17,000 | 1,536 |
| 2002-06-14 | 1,575 | 1,590 | 1,560 | 1,560 | 59,000 | 1,560 |
| 2002-06-13 | 1,606 | 1,606 | 1,582 | 1,582 | 3,000 | 1,582 |
| 2002-06-12 | 1,577 | 1,606 | 1,576 | 1,606 | 16,000 | 1,606 |
| 2002-06-11 | 1,600 | 1,610 | 1,600 | 1,601 | 6,000 | 1,601 |
| 2002-06-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2002-06-07 | 1,600 | 1,610 | 1,580 | 1,601 | 19,000 | 1,601 |
| 2002-06-06 | 1,670 | 1,670 | 1,570 | 1,570 | 25,000 | 1,570 |
| 2002-06-05 | 1,674 | 1,674 | 1,660 | 1,660 | 19,000 | 1,660 |
| 2002-06-04 | 1,651 | 1,680 | 1,651 | 1,678 | 11,000 | 1,678 |
| 2002-06-03 | 1,725 | 1,725 | 1,681 | 1,681 | 7,000 | 1,681 |
| 2002-05-31 | 1,737 | 1,737 | 1,725 | 1,725 | 3,000 | 1,725 |
| 2002-05-30 | 1,694 | 1,707 | 1,691 | 1,707 | 7,000 | 1,707 |
| 2002-05-29 | 1,675 | 1,708 | 1,660 | 1,708 | 14,000 | 1,708 |
| 2002-05-28 | 1,687 | 1,695 | 1,675 | 1,695 | 11,000 | 1,695 |
| 2002-05-27 | 1,670 | 1,680 | 1,669 | 1,676 | 18,000 | 1,676 |
| 2002-05-24 | 1,641 | 1,678 | 1,635 | 1,645 | 18,000 | 1,645 |
| 2002-05-23 | 1,605 | 1,635 | 1,605 | 1,611 | 32,000 | 1,611 |
| 2002-05-22 | 1,602 | 1,604 | 1,602 | 1,603 | 43,000 | 1,603 |
| 2002-05-21 | 1,629 | 1,629 | 1,590 | 1,590 | 35,000 | 1,590 |
| 2002-05-20 | 1,602 | 1,628 | 1,601 | 1,601 | 14,000 | 1,601 |
| 2002-05-17 | 1,638 | 1,658 | 1,601 | 1,601 | 8,000 | 1,601 |
| 2002-05-16 | 1,630 | 1,650 | 1,630 | 1,640 | 4,000 | 1,640 |
| 2002-05-15 | 1,599 | 1,630 | 1,599 | 1,630 | 4,000 | 1,630 |
| 2002-05-14 | 1,640 | 1,640 | 1,599 | 1,599 | 11,000 | 1,599 |
| 2002-05-13 | 1,656 | 1,656 | 1,639 | 1,639 | 4,000 | 1,639 |
| 2002-05-10 | 1,657 | 1,657 | 1,655 | 1,655 | 3,000 | 1,655 |
| 2002-05-09 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 | 1,651 |
| 2002-05-08 | 1,680 | 1,680 | 1,650 | 1,650 | 12,000 | 1,650 |
| 2002-05-07 | 1,699 | 1,699 | 1,680 | 1,680 | 7,000 | 1,680 |
| 2002-05-02 | 1,725 | 1,725 | 1,710 | 1,710 | 4,000 | 1,710 |
| 2002-05-01 | 1,725 | 1,730 | 1,700 | 1,700 | 8,000 | 1,700 |
| 2002-04-30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 2002-04-26 | 1,726 | 1,749 | 1,720 | 1,720 | 10,000 | 1,720 |
| 2002-04-25 | 1,740 | 1,750 | 1,740 | 1,750 | 14,000 | 1,750 |
| 2002-04-24 | 1,680 | 1,740 | 1,680 | 1,740 | 23,000 | 1,740 |
| 2002-04-23 | 1,674 | 1,680 | 1,674 | 1,680 | 7,000 | 1,680 |
| 2002-04-22 | 1,650 | 1,674 | 1,650 | 1,674 | 10,000 | 1,674 |
| 2002-04-19 | 1,641 | 1,649 | 1,640 | 1,649 | 9,000 | 1,649 |
| 2002-04-18 | 1,644 | 1,644 | 1,642 | 1,642 | 6,000 | 1,642 |
| 2002-04-17 | 1,644 | 1,644 | 1,635 | 1,644 | 8,000 | 1,644 |
| 2002-04-16 | 1,600 | 1,640 | 1,599 | 1,640 | 7,000 | 1,640 |
| 2002-04-15 | 1,585 | 1,585 | 1,571 | 1,571 | 4,000 | 1,571 |
| 2002-04-12 | 1,601 | 1,615 | 1,580 | 1,615 | 10,000 | 1,615 |
| 2002-04-11 | 1,610 | 1,610 | 1,570 | 1,600 | 7,000 | 1,600 |
| 2002-04-10 | 1,612 | 1,616 | 1,610 | 1,610 | 7,000 | 1,610 |
| 2002-04-09 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 2002-04-08 | 1,620 | 1,620 | 1,619 | 1,619 | 3,000 | 1,619 |
| 2002-04-05 | 1,620 | 1,621 | 1,620 | 1,621 | 2,000 | 1,621 |
| 2002-04-04 | 1,592 | 1,620 | 1,592 | 1,616 | 5,000 | 1,616 |
| 2002-04-03 | 1,594 | 1,620 | 1,580 | 1,620 | 8,000 | 1,620 |
| 2002-04-02 | 1,620 | 1,621 | 1,595 | 1,595 | 26,000 | 1,595 |
| 2002-04-01 | 1,681 | 1,681 | 1,601 | 1,618 | 8,000 | 1,618 |
| 2002-03-29 | 1,698 | 1,698 | 1,681 | 1,682 | 5,000 | 1,682 |
| 2002-03-28 | 1,730 | 1,730 | 1,729 | 1,729 | 6,000 | 1,729 |
| 2002-03-27 | 1,699 | 1,730 | 1,669 | 1,730 | 12,000 | 1,730 |
| 2002-03-26 | 1,665 | 1,699 | 1,665 | 1,699 | 9,000 | 1,699 |
| 2002-03-25 | 1,700 | 1,700 | 1,665 | 1,665 | 8,000 | 1,665 |
| 2002-03-22 | 1,661 | 1,700 | 1,650 | 1,699 | 26,000 | 1,699 |
| 2002-03-20 | 1,694 | 1,695 | 1,670 | 1,671 | 16,000 | 1,671 |
| 2002-03-19 | 1,707 | 1,708 | 1,695 | 1,700 | 13,000 | 1,700 |
| 2002-03-18 | 1,718 | 1,719 | 1,689 | 1,710 | 6,000 | 1,710 |
| 2002-03-15 | 1,690 | 1,718 | 1,690 | 1,718 | 2,000 | 1,718 |
| 2002-03-14 | 1,720 | 1,720 | 1,675 | 1,682 | 5,000 | 1,682 |
| 2002-03-13 | 1,691 | 1,719 | 1,671 | 1,719 | 6,000 | 1,719 |
| 2002-03-12 | 1,730 | 1,730 | 1,705 | 1,705 | 2,000 | 1,705 |
| 2002-03-11 | 1,660 | 1,700 | 1,660 | 1,700 | 19,000 | 1,700 |
| 2002-03-08 | 1,661 | 1,710 | 1,661 | 1,690 | 50,000 | 1,690 |
| 2002-03-07 | 1,723 | 1,723 | 1,658 | 1,710 | 10,000 | 1,710 |
| 2002-03-06 | 1,737 | 1,737 | 1,710 | 1,710 | 5,000 | 1,710 |
| 2002-03-05 | 1,748 | 1,748 | 1,709 | 1,709 | 6,000 | 1,709 |
| 2002-03-04 | 1,750 | 1,750 | 1,727 | 1,748 | 13,000 | 1,748 |
| 2002-03-01 | 1,749 | 1,749 | 1,705 | 1,720 | 9,000 | 1,720 |
| 2002-02-28 | 1,735 | 1,749 | 1,707 | 1,749 | 17,000 | 1,749 |
| 2002-02-27 | 1,700 | 1,735 | 1,700 | 1,735 | 23,000 | 1,735 |
| 2002-02-26 | 1,760 | 1,760 | 1,721 | 1,730 | 11,000 | 1,730 |
| 2002-02-25 | 1,780 | 1,785 | 1,780 | 1,785 | 8,000 | 1,785 |
| 2002-02-22 | 1,780 | 1,790 | 1,770 | 1,780 | 9,000 | 1,780 |
| 2002-02-21 | 1,760 | 1,770 | 1,750 | 1,769 | 7,000 | 1,769 |
| 2002-02-20 | 1,785 | 1,785 | 1,725 | 1,765 | 13,000 | 1,765 |
| 2002-02-19 | 1,760 | 1,761 | 1,755 | 1,761 | 7,000 | 1,761 |
| 2002-02-18 | 1,723 | 1,790 | 1,723 | 1,789 | 11,000 | 1,789 |
| 2002-02-15 | 1,789 | 1,789 | 1,751 | 1,763 | 16,000 | 1,763 |
| 2002-02-14 | 1,700 | 1,790 | 1,700 | 1,790 | 40,000 | 1,790 |
| 2002-02-13 | 1,699 | 1,700 | 1,694 | 1,700 | 14,000 | 1,700 |
| 2002-02-12 | 1,668 | 1,690 | 1,668 | 1,690 | 13,000 | 1,690 |
| 2002-02-08 | 1,650 | 1,668 | 1,650 | 1,668 | 14,000 | 1,668 |
| 2002-02-07 | 1,684 | 1,685 | 1,684 | 1,685 | 4,000 | 1,685 |
| 2002-02-06 | 1,685 | 1,690 | 1,685 | 1,690 | 3,000 | 1,690 |
| 2002-02-05 | 1,645 | 1,655 | 1,643 | 1,655 | 4,000 | 1,655 |
| 2002-02-04 | 1,711 | 1,711 | 1,690 | 1,690 | 5,000 | 1,690 |
| 2002-02-01 | 1,695 | 1,700 | 1,690 | 1,700 | 5,000 | 1,700 |
| 2002-01-31 | 1,695 | 1,695 | 1,665 | 1,695 | 8,000 | 1,695 |
| 2002-01-30 | 1,690 | 1,695 | 1,660 | 1,695 | 8,000 | 1,695 |
| 2002-01-29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2002-01-28 | 1,703 | 1,720 | 1,690 | 1,720 | 21,000 | 1,720 |
| 2002-01-25 | 1,690 | 1,699 | 1,690 | 1,691 | 11,000 | 1,691 |
| 2002-01-24 | 1,720 | 1,736 | 1,720 | 1,734 | 4,000 | 1,734 |
| 2002-01-23 | 1,690 | 1,696 | 1,690 | 1,690 | 15,000 | 1,690 |
| 2002-01-22 | 1,670 | 1,700 | 1,660 | 1,700 | 8,000 | 1,700 |
| 2002-01-21 | 1,730 | 1,730 | 1,690 | 1,700 | 12,000 | 1,700 |
| 2002-01-18 | 1,650 | 1,700 | 1,650 | 1,700 | 17,000 | 1,700 |
| 2002-01-17 | 1,700 | 1,700 | 1,650 | 1,650 | 6,000 | 1,650 |
| 2002-01-16 | 1,674 | 1,674 | 1,674 | 1,674 | 1,000 | 1,674 |
| 2002-01-15 | 1,689 | 1,690 | 1,660 | 1,679 | 9,000 | 1,679 |
| 2002-01-11 | 1,701 | 1,720 | 1,690 | 1,690 | 13,000 | 1,690 |
| 2002-01-10 | 1,700 | 1,703 | 1,700 | 1,700 | 13,000 | 1,700 |
| 2002-01-09 | 1,703 | 1,703 | 1,702 | 1,702 | 8,000 | 1,702 |
| 2002-01-08 | 1,754 | 1,755 | 1,705 | 1,716 | 15,000 | 1,716 |
| 2002-01-07 | 1,754 | 1,754 | 1,741 | 1,754 | 5,000 | 1,754 |
| 2002-01-04 | 1,750 | 1,760 | 1,750 | 1,755 | 5,000 | 1,755 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
