2224 (株)コモ 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 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 1,340 |
| 2002-12-27 | 1,340 | 1,340 | 1,310 | 1,340 | 3,100 | 1,340 |
| 2002-12-26 | 1,320 | 1,330 | 1,320 | 1,330 | 700 | 1,330 |
| 2002-12-25 | 1,340 | 1,340 | 1,300 | 1,300 | 2,600 | 1,300 |
| 2002-12-24 | 1,300 | 1,340 | 1,300 | 1,330 | 3,100 | 1,330 |
| 2002-12-20 | 1,290 | 1,330 | 1,280 | 1,330 | 6,300 | 1,330 |
| 2002-12-19 | 1,290 | 1,290 | 1,270 | 1,280 | 2,000 | 1,280 |
| 2002-12-18 | 1,260 | 1,290 | 1,260 | 1,280 | 3,300 | 1,280 |
| 2002-12-17 | 1,280 | 1,280 | 1,240 | 1,270 | 8,100 | 1,270 |
| 2002-12-16 | 1,300 | 1,310 | 1,270 | 1,270 | 5,700 | 1,270 |
| 2002-12-13 | 1,340 | 1,340 | 1,290 | 1,300 | 6,300 | 1,300 |
| 2002-12-12 | 1,350 | 1,380 | 1,330 | 1,330 | 900 | 1,330 |
| 2002-12-11 | 1,300 | 1,360 | 1,300 | 1,350 | 1,900 | 1,350 |
| 2002-12-10 | 1,320 | 1,350 | 1,310 | 1,330 | 3,900 | 1,330 |
| 2002-12-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,600 | 1,320 |
| 2002-12-06 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 1,320 |
| 2002-12-05 | 1,340 | 1,340 | 1,300 | 1,300 | 5,100 | 1,300 |
| 2002-12-04 | 1,350 | 1,350 | 1,320 | 1,320 | 2,800 | 1,320 |
| 2002-12-03 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2002-12-02 | 1,300 | 1,350 | 1,300 | 1,350 | 900 | 1,350 |
| 2002-11-29 | 1,300 | 1,300 | 1,290 | 1,300 | 1,400 | 1,300 |
| 2002-11-28 | 1,300 | 1,300 | 1,290 | 1,290 | 7,500 | 1,290 |
| 2002-11-27 | 1,300 | 1,300 | 1,280 | 1,300 | 3,300 | 1,300 |
| 2002-11-26 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2002-11-25 | 1,280 | 1,300 | 1,280 | 1,290 | 500 | 1,290 |
| 2002-11-22 | 1,280 | 1,290 | 1,270 | 1,290 | 400 | 1,290 |
| 2002-11-21 | 1,280 | 1,290 | 1,280 | 1,290 | 1,800 | 1,290 |
| 2002-11-20 | 1,280 | 1,280 | 1,250 | 1,280 | 2,900 | 1,280 |
| 2002-11-19 | 1,290 | 1,290 | 1,280 | 1,280 | 1,400 | 1,280 |
| 2002-11-18 | 1,290 | 1,300 | 1,290 | 1,290 | 700 | 1,290 |
| 2002-11-15 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2002-11-14 | 1,350 | 1,350 | 1,340 | 1,350 | 1,000 | 1,350 |
| 2002-11-13 | 1,340 | 1,350 | 1,340 | 1,350 | 1,900 | 1,350 |
| 2002-11-12 | 1,350 | 1,350 | 1,340 | 1,340 | 1,400 | 1,340 |
| 2002-11-11 | 1,370 | 1,380 | 1,350 | 1,360 | 4,700 | 1,360 |
| 2002-11-08 | 1,370 | 1,380 | 1,360 | 1,370 | 2,600 | 1,370 |
| 2002-11-07 | 1,390 | 1,390 | 1,380 | 1,380 | 600 | 1,380 |
| 2002-11-06 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 1,390 |
| 2002-11-05 | 1,390 | 1,390 | 1,360 | 1,370 | 2,700 | 1,370 |
| 2002-11-01 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 1,390 |
| 2002-10-31 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2002-10-30 | 1,370 | 1,390 | 1,370 | 1,390 | 2,400 | 1,390 |
| 2002-10-29 | 1,390 | 1,390 | 1,370 | 1,390 | 1,900 | 1,390 |
| 2002-10-28 | 1,390 | 1,390 | 1,390 | 1,390 | 2,100 | 1,390 |
| 2002-10-25 | 1,390 | 1,390 | 1,380 | 1,380 | 1,800 | 1,380 |
| 2002-10-24 | 1,380 | 1,390 | 1,380 | 1,390 | 600 | 1,390 |
| 2002-10-23 | 1,390 | 1,390 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2002-10-22 | 1,390 | 1,400 | 1,390 | 1,390 | 1,300 | 1,390 |
| 2002-10-21 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 2002-10-18 | 1,390 | 1,400 | 1,390 | 1,400 | 2,500 | 1,400 |
| 2002-10-17 | 1,390 | 1,390 | 1,380 | 1,390 | 1,200 | 1,390 |
| 2002-10-16 | 1,400 | 1,400 | 1,390 | 1,390 | 2,300 | 1,390 |
| 2002-10-15 | 1,390 | 1,400 | 1,390 | 1,400 | 900 | 1,400 |
| 2002-10-11 | 1,390 | 1,390 | 1,370 | 1,390 | 3,400 | 1,390 |
| 2002-10-10 | 1,400 | 1,410 | 1,380 | 1,390 | 2,800 | 1,390 |
| 2002-10-09 | 1,410 | 1,410 | 1,390 | 1,400 | 5,200 | 1,400 |
| 2002-10-08 | 1,420 | 1,440 | 1,400 | 1,400 | 8,800 | 1,400 |
| 2002-10-07 | 1,450 | 1,450 | 1,440 | 1,440 | 700 | 1,440 |
| 2002-10-04 | 1,470 | 1,470 | 1,430 | 1,440 | 3,700 | 1,440 |
| 2002-10-03 | 1,470 | 1,470 | 1,470 | 1,470 | 700 | 1,470 |
| 2002-10-02 | 1,480 | 1,480 | 1,460 | 1,470 | 2,500 | 1,470 |
| 2002-10-01 | 1,480 | 1,480 | 1,460 | 1,470 | 1,600 | 1,470 |
| 2002-09-30 | 1,470 | 1,480 | 1,470 | 1,480 | 4,200 | 1,480 |
| 2002-09-27 | 1,500 | 1,500 | 1,470 | 1,470 | 2,100 | 1,470 |
| 2002-09-26 | 1,500 | 1,510 | 1,500 | 1,510 | 200 | 1,510 |
| 2002-09-25 | 1,520 | 1,530 | 1,500 | 1,520 | 4,800 | 1,520 |
| 2002-09-24 | 1,500 | 1,530 | 1,500 | 1,530 | 7,500 | 1,530 |
| 2002-09-20 | 1,500 | 1,510 | 1,500 | 1,510 | 7,400 | 1,510 |
| 2002-09-19 | 1,500 | 1,510 | 1,500 | 1,500 | 5,800 | 1,500 |
| 2002-09-18 | 1,500 | 1,510 | 1,500 | 1,500 | 7,200 | 1,500 |
| 2002-09-17 | 1,500 | 1,500 | 1,490 | 1,500 | 5,400 | 1,500 |
| 2002-09-13 | 1,500 | 1,500 | 1,490 | 1,500 | 2,800 | 1,500 |
| 2002-09-12 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2002-09-11 | 1,500 | 1,500 | 1,490 | 1,500 | 9,100 | 1,500 |
| 2002-09-10 | 1,500 | 1,500 | 1,490 | 1,500 | 6,200 | 1,500 |
| 2002-09-09 | 1,500 | 1,500 | 1,500 | 1,500 | 5,800 | 1,500 |
| 2002-09-06 | 1,510 | 1,510 | 1,500 | 1,500 | 7,400 | 1,500 |
| 2002-09-05 | 1,520 | 1,520 | 1,430 | 1,510 | 34,500 | 1,510 |
| 2002-09-04 | 1,520 | 1,520 | 1,500 | 1,520 | 2,400 | 1,520 |
| 2002-09-03 | 1,540 | 1,540 | 1,510 | 1,520 | 2,600 | 1,520 |
| 2002-09-02 | 1,530 | 1,540 | 1,530 | 1,540 | 8,800 | 1,540 |
| 2002-08-30 | 1,520 | 1,540 | 1,520 | 1,540 | 3,900 | 1,540 |
| 2002-08-29 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2002-08-28 | 1,530 | 1,530 | 1,520 | 1,520 | 1,700 | 1,520 |
| 2002-08-27 | 1,520 | 1,540 | 1,510 | 1,530 | 3,100 | 1,530 |
| 2002-08-26 | 1,520 | 1,530 | 1,520 | 1,520 | 900 | 1,520 |
| 2002-08-23 | 1,500 | 1,520 | 1,500 | 1,510 | 1,700 | 1,510 |
| 2002-08-22 | 1,500 | 1,520 | 1,500 | 1,520 | 1,600 | 1,520 |
| 2002-08-21 | 1,500 | 1,510 | 1,490 | 1,490 | 2,900 | 1,490 |
| 2002-08-20 | 1,490 | 1,490 | 1,490 | 1,490 | 600 | 1,490 |
| 2002-08-19 | 1,500 | 1,520 | 1,490 | 1,520 | 800 | 1,520 |
| 2002-08-16 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2002-08-15 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 1,520 |
| 2002-08-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-08-13 | 1,520 | 1,520 | 1,490 | 1,500 | 600 | 1,500 |
| 2002-08-12 | 1,500 | 1,520 | 1,500 | 1,520 | 2,200 | 1,520 |
| 2002-08-09 | 1,500 | 1,530 | 1,490 | 1,500 | 2,100 | 1,500 |
| 2002-08-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2002-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2002-08-06 | 1,490 | 1,520 | 1,480 | 1,500 | 1,200 | 1,500 |
| 2002-08-05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2002-08-02 | 1,470 | 1,490 | 1,470 | 1,490 | 1,200 | 1,490 |
| 2002-08-01 | 1,470 | 1,490 | 1,470 | 1,490 | 1,100 | 1,490 |
| 2002-07-31 | 1,500 | 1,500 | 1,450 | 1,470 | 3,700 | 1,470 |
| 2002-07-30 | 1,480 | 1,500 | 1,480 | 1,500 | 500 | 1,500 |
| 2002-07-29 | 1,460 | 1,470 | 1,450 | 1,470 | 2,000 | 1,470 |
| 2002-07-26 | 1,490 | 1,490 | 1,450 | 1,460 | 5,600 | 1,460 |
| 2002-07-25 | 1,530 | 1,530 | 1,490 | 1,490 | 2,100 | 1,490 |
| 2002-07-24 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2002-07-23 | 1,490 | 1,500 | 1,490 | 1,490 | 300 | 1,490 |
| 2002-07-22 | 1,510 | 1,510 | 1,500 | 1,500 | 500 | 1,500 |
| 2002-07-19 | 1,480 | 1,490 | 1,480 | 1,480 | 2,300 | 1,480 |
| 2002-07-18 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 1,480 |
| 2002-07-17 | 1,460 | 1,480 | 1,460 | 1,460 | 600 | 1,460 |
| 2002-07-16 | 1,480 | 1,480 | 1,460 | 1,480 | 3,100 | 1,480 |
| 2002-07-15 | 1,460 | 1,480 | 1,460 | 1,460 | 400 | 1,460 |
| 2002-07-12 | 1,460 | 1,480 | 1,460 | 1,460 | 700 | 1,460 |
| 2002-07-11 | 1,470 | 1,480 | 1,460 | 1,460 | 500 | 1,460 |
| 2002-07-10 | 1,450 | 1,470 | 1,440 | 1,450 | 3,200 | 1,450 |
| 2002-07-09 | 1,460 | 1,460 | 1,450 | 1,450 | 2,900 | 1,450 |
| 2002-07-08 | 1,460 | 1,460 | 1,450 | 1,450 | 4,100 | 1,450 |
| 2002-07-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,900 | 1,460 |
| 2002-07-04 | 1,450 | 1,460 | 1,450 | 1,460 | 1,700 | 1,460 |
| 2002-07-03 | 1,440 | 1,450 | 1,440 | 1,450 | 3,400 | 1,450 |
| 2002-07-02 | 1,440 | 1,440 | 1,430 | 1,440 | 2,800 | 1,440 |
| 2002-07-01 | 1,440 | 1,440 | 1,440 | 1,440 | 6,800 | 1,440 |
| 2002-06-28 | 1,440 | 1,440 | 1,440 | 1,440 | 500 | 1,440 |
| 2002-06-27 | 1,440 | 1,440 | 1,420 | 1,440 | 3,300 | 1,440 |
| 2002-06-26 | 1,450 | 1,450 | 1,430 | 1,440 | 3,000 | 1,440 |
| 2002-06-25 | 1,440 | 1,450 | 1,440 | 1,450 | 3,700 | 1,450 |
| 2002-06-24 | 1,440 | 1,440 | 1,440 | 1,440 | 600 | 1,440 |
| 2002-06-21 | 1,440 | 1,450 | 1,430 | 1,430 | 1,800 | 1,430 |
| 2002-06-20 | 1,440 | 1,440 | 1,440 | 1,440 | 600 | 1,440 |
| 2002-06-19 | 1,440 | 1,440 | 1,430 | 1,440 | 3,200 | 1,440 |
| 2002-06-18 | 1,440 | 1,440 | 1,430 | 1,440 | 3,800 | 1,440 |
| 2002-06-17 | 1,440 | 1,440 | 1,430 | 1,440 | 2,300 | 1,440 |
| 2002-06-14 | 1,450 | 1,450 | 1,430 | 1,430 | 5,600 | 1,430 |
| 2002-06-13 | 1,440 | 1,440 | 1,420 | 1,420 | 1,600 | 1,420 |
| 2002-06-12 | 1,430 | 1,440 | 1,420 | 1,440 | 6,400 | 1,440 |
| 2002-06-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2002-06-10 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 1,430 |
| 2002-06-07 | 1,420 | 1,430 | 1,420 | 1,430 | 2,900 | 1,430 |
| 2002-06-06 | 1,430 | 1,450 | 1,420 | 1,430 | 6,300 | 1,430 |
| 2002-06-05 | 1,450 | 1,450 | 1,430 | 1,440 | 4,800 | 1,440 |
| 2002-06-04 | 1,450 | 1,450 | 1,440 | 1,450 | 5,600 | 1,450 |
| 2002-06-03 | 1,450 | 1,450 | 1,440 | 1,440 | 7,600 | 1,440 |
| 2002-05-31 | 1,440 | 1,450 | 1,440 | 1,440 | 8,300 | 1,440 |
| 2002-05-30 | 1,420 | 1,450 | 1,420 | 1,440 | 4,900 | 1,440 |
| 2002-05-29 | 1,420 | 1,430 | 1,400 | 1,410 | 19,200 | 1,410 |
| 2002-05-28 | 1,450 | 1,450 | 1,400 | 1,420 | 14,900 | 1,420 |
| 2002-05-27 | 1,490 | 1,490 | 1,440 | 1,450 | 16,300 | 1,450 |
| 2002-05-24 | 1,520 | 1,520 | 1,480 | 1,480 | 14,300 | 1,480 |
| 2002-05-23 | 1,550 | 1,550 | 1,510 | 1,520 | 11,900 | 1,520 |
| 2002-05-22 | 1,570 | 1,580 | 1,560 | 1,560 | 1,500 | 1,560 |
| 2002-05-21 | 1,560 | 1,580 | 1,560 | 1,580 | 700 | 1,580 |
| 2002-05-20 | 1,570 | 1,570 | 1,550 | 1,560 | 3,900 | 1,560 |
| 2002-05-17 | 1,600 | 1,600 | 1,560 | 1,560 | 7,200 | 1,560 |
| 2002-05-16 | 1,580 | 1,600 | 1,580 | 1,600 | 600 | 1,600 |
| 2002-05-15 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2002-05-14 | 1,600 | 1,610 | 1,600 | 1,610 | 3,100 | 1,610 |
| 2002-05-13 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2002-05-10 | 1,630 | 1,630 | 1,600 | 1,600 | 1,700 | 1,600 |
| 2002-05-09 | 1,620 | 1,620 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2002-05-08 | 1,600 | 1,620 | 1,600 | 1,600 | 200 | 1,600 |
| 2002-05-07 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2002-05-02 | 1,580 | 1,600 | 1,580 | 1,580 | 1,700 | 1,580 |
| 2002-05-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2002-04-30 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2002-04-26 | 1,650 | 1,650 | 1,590 | 1,600 | 3,200 | 1,600 |
| 2002-04-25 | 1,650 | 1,650 | 1,650 | 1,650 | 800 | 1,650 |
| 2002-04-24 | 1,620 | 1,650 | 1,600 | 1,650 | 500 | 1,650 |
| 2002-04-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2002-04-22 | 1,650 | 1,650 | 1,600 | 1,600 | 7,200 | 1,600 |
| 2002-04-19 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2002-04-18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2002-04-17 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2002-04-16 | 1,600 | 1,630 | 1,600 | 1,630 | 300 | 1,630 |
| 2002-04-15 | 1,600 | 1,620 | 1,600 | 1,620 | 4,200 | 1,620 |
| 2002-04-12 | 1,610 | 1,610 | 1,600 | 1,600 | 3,300 | 1,600 |
| 2002-04-11 | 1,600 | 1,610 | 1,600 | 1,600 | 1,300 | 1,600 |
| 2002-04-10 | 1,600 | 1,630 | 1,550 | 1,600 | 2,000 | 1,600 |
| 2002-04-09 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2002-04-08 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2002-04-05 | 1,530 | 1,570 | 1,530 | 1,570 | 400 | 1,570 |
| 2002-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2002-04-03 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2002-04-02 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2002-04-01 | 1,650 | 1,650 | 1,550 | 1,580 | 4,700 | 1,580 |
| 2002-03-29 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2002-03-28 | 1,610 | 1,640 | 1,610 | 1,640 | 1,500 | 1,640 |
| 2002-03-27 | 1,640 | 1,640 | 1,600 | 1,620 | 700 | 1,620 |
| 2002-03-26 | 1,620 | 1,670 | 1,600 | 1,620 | 1,800 | 1,620 |
| 2002-03-25 | 1,760 | 1,780 | 1,660 | 1,680 | 7,600 | 1,680 |
| 2002-03-22 | 1,760 | 1,760 | 1,710 | 1,730 | 5,600 | 1,730 |
| 2002-03-20 | 1,650 | 1,750 | 1,600 | 1,750 | 15,400 | 1,750 |
| 2002-03-19 | 1,680 | 1,750 | 1,650 | 1,650 | 5,900 | 1,650 |
| 2002-03-18 | 1,640 | 1,660 | 1,620 | 1,650 | 4,200 | 1,650 |
| 2002-03-15 | 1,650 | 1,680 | 1,620 | 1,650 | 5,900 | 1,650 |
| 2002-03-14 | 1,650 | 1,680 | 1,650 | 1,650 | 500 | 1,650 |
| 2002-03-13 | 1,690 | 1,690 | 1,620 | 1,640 | 2,900 | 1,640 |
| 2002-03-12 | 1,640 | 1,690 | 1,640 | 1,650 | 1,000 | 1,650 |
| 2002-03-11 | 1,650 | 1,680 | 1,640 | 1,640 | 5,500 | 1,640 |
| 2002-03-08 | 1,650 | 1,660 | 1,650 | 1,650 | 700 | 1,650 |
| 2002-03-07 | 1,630 | 1,640 | 1,610 | 1,630 | 1,000 | 1,630 |
| 2002-03-06 | 1,650 | 1,650 | 1,620 | 1,630 | 500 | 1,630 |
| 2002-03-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2002-03-04 | 1,580 | 1,600 | 1,580 | 1,600 | 1,400 | 1,600 |
| 2002-03-01 | 1,580 | 1,600 | 1,550 | 1,590 | 5,700 | 1,590 |
| 2002-02-28 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2002-02-27 | 1,590 | 1,610 | 1,580 | 1,580 | 2,600 | 1,580 |
| 2002-02-26 | 1,590 | 1,600 | 1,580 | 1,590 | 3,000 | 1,590 |
| 2002-02-25 | 1,600 | 1,610 | 1,580 | 1,590 | 2,200 | 1,590 |
| 2002-02-22 | 1,600 | 1,610 | 1,590 | 1,590 | 4,700 | 1,590 |
| 2002-02-21 | 1,600 | 1,610 | 1,600 | 1,610 | 2,700 | 1,610 |
| 2002-02-20 | 1,600 | 1,600 | 1,580 | 1,580 | 3,300 | 1,580 |
| 2002-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
| 2002-02-18 | 1,600 | 1,620 | 1,600 | 1,600 | 1,600 | 1,600 |
| 2002-02-15 | 1,580 | 1,600 | 1,570 | 1,600 | 4,400 | 1,600 |
| 2002-02-14 | 1,580 | 1,580 | 1,570 | 1,580 | 900 | 1,580 |
| 2002-02-13 | 1,560 | 1,580 | 1,560 | 1,570 | 2,400 | 1,570 |
| 2002-02-12 | 1,580 | 1,590 | 1,580 | 1,580 | 2,000 | 1,580 |
| 2002-02-08 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 1,600 |
| 2002-02-07 | 1,600 | 1,600 | 1,560 | 1,560 | 300 | 1,560 |
| 2002-02-06 | 1,620 | 1,620 | 1,590 | 1,600 | 500 | 1,600 |
| 2002-02-05 | 1,590 | 1,620 | 1,590 | 1,590 | 2,500 | 1,590 |
| 2002-02-04 | 1,600 | 1,600 | 1,590 | 1,590 | 300 | 1,590 |
| 2002-02-01 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 1,590 |
| 2002-01-31 | 1,590 | 1,600 | 1,590 | 1,590 | 1,300 | 1,590 |
| 2002-01-30 | 1,600 | 1,600 | 1,590 | 1,590 | 2,100 | 1,590 |
| 2002-01-29 | 1,590 | 1,600 | 1,590 | 1,600 | 4,800 | 1,600 |
| 2002-01-28 | 1,600 | 1,600 | 1,590 | 1,600 | 2,200 | 1,600 |
| 2002-01-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2002-01-24 | 1,600 | 1,620 | 1,580 | 1,600 | 3,100 | 1,600 |
| 2002-01-23 | 1,610 | 1,610 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2002-01-22 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2002-01-21 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2002-01-18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2002-01-17 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2002-01-16 | 1,600 | 1,620 | 1,600 | 1,620 | 7,000 | 1,620 |
| 2002-01-15 | 1,580 | 1,580 | 1,580 | 1,580 | 2,300 | 1,580 |
| 2002-01-11 | 1,610 | 1,610 | 1,590 | 1,590 | 2,100 | 1,590 |
| 2002-01-10 | 1,600 | 1,620 | 1,600 | 1,600 | 8,200 | 1,600 |
| 2002-01-09 | 1,620 | 1,620 | 1,590 | 1,610 | 2,000 | 1,610 |
| 2002-01-08 | 1,620 | 1,620 | 1,580 | 1,600 | 1,000 | 1,600 |
| 2002-01-07 | 1,600 | 1,650 | 1,600 | 1,600 | 1,800 | 1,600 |
| 2002-01-04 | 1,560 | 1,610 | 1,560 | 1,600 | 3,100 | 1,600 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
