2594 キーコーヒー(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 | 1,475 | 1,481 | 1,460 | 1,460 | 1,500 | 1,460 |
| 2002-12-27 | 1,454 | 1,480 | 1,441 | 1,480 | 10,400 | 1,480 |
| 2002-12-26 | 1,440 | 1,456 | 1,435 | 1,454 | 4,800 | 1,454 |
| 2002-12-25 | 1,425 | 1,430 | 1,400 | 1,420 | 7,300 | 1,420 |
| 2002-12-24 | 1,430 | 1,430 | 1,399 | 1,425 | 15,800 | 1,425 |
| 2002-12-20 | 1,400 | 1,435 | 1,395 | 1,418 | 35,200 | 1,418 |
| 2002-12-19 | 1,398 | 1,400 | 1,390 | 1,400 | 42,600 | 1,400 |
| 2002-12-18 | 1,425 | 1,425 | 1,395 | 1,398 | 22,600 | 1,398 |
| 2002-12-17 | 1,440 | 1,440 | 1,415 | 1,426 | 32,000 | 1,426 |
| 2002-12-16 | 1,430 | 1,431 | 1,415 | 1,415 | 10,300 | 1,415 |
| 2002-12-13 | 1,470 | 1,473 | 1,430 | 1,440 | 37,100 | 1,440 |
| 2002-12-12 | 1,460 | 1,460 | 1,450 | 1,459 | 10,600 | 1,459 |
| 2002-12-11 | 1,479 | 1,479 | 1,459 | 1,465 | 11,500 | 1,465 |
| 2002-12-10 | 1,465 | 1,465 | 1,460 | 1,465 | 56,300 | 1,465 |
| 2002-12-09 | 1,475 | 1,479 | 1,466 | 1,474 | 9,000 | 1,474 |
| 2002-12-06 | 1,484 | 1,485 | 1,473 | 1,480 | 31,200 | 1,480 |
| 2002-12-05 | 1,484 | 1,484 | 1,470 | 1,484 | 6,300 | 1,484 |
| 2002-12-04 | 1,470 | 1,484 | 1,465 | 1,465 | 5,400 | 1,465 |
| 2002-12-03 | 1,490 | 1,490 | 1,468 | 1,474 | 17,900 | 1,474 |
| 2002-12-02 | 1,500 | 1,500 | 1,477 | 1,489 | 145,100 | 1,489 |
| 2002-11-29 | 1,480 | 1,500 | 1,475 | 1,496 | 18,300 | 1,496 |
| 2002-11-28 | 1,485 | 1,490 | 1,469 | 1,469 | 10,300 | 1,469 |
| 2002-11-27 | 1,485 | 1,485 | 1,465 | 1,465 | 8,000 | 1,465 |
| 2002-11-26 | 1,490 | 1,493 | 1,469 | 1,469 | 5,300 | 1,469 |
| 2002-11-25 | 1,490 | 1,490 | 1,478 | 1,486 | 13,100 | 1,486 |
| 2002-11-22 | 1,475 | 1,475 | 1,456 | 1,474 | 89,900 | 1,474 |
| 2002-11-21 | 1,465 | 1,470 | 1,463 | 1,470 | 6,500 | 1,470 |
| 2002-11-20 | 1,459 | 1,472 | 1,448 | 1,464 | 9,600 | 1,464 |
| 2002-11-19 | 1,474 | 1,475 | 1,455 | 1,456 | 57,500 | 1,456 |
| 2002-11-18 | 1,490 | 1,490 | 1,467 | 1,475 | 3,000 | 1,475 |
| 2002-11-15 | 1,480 | 1,490 | 1,460 | 1,489 | 137,900 | 1,489 |
| 2002-11-14 | 1,457 | 1,463 | 1,452 | 1,458 | 11,000 | 1,458 |
| 2002-11-13 | 1,475 | 1,475 | 1,456 | 1,456 | 10,500 | 1,456 |
| 2002-11-12 | 1,468 | 1,469 | 1,457 | 1,464 | 7,000 | 1,464 |
| 2002-11-11 | 1,485 | 1,485 | 1,451 | 1,468 | 8,500 | 1,468 |
| 2002-11-08 | 1,469 | 1,486 | 1,465 | 1,486 | 9,300 | 1,486 |
| 2002-11-07 | 1,464 | 1,480 | 1,460 | 1,472 | 35,800 | 1,472 |
| 2002-11-06 | 1,480 | 1,480 | 1,460 | 1,464 | 10,300 | 1,464 |
| 2002-11-05 | 1,455 | 1,480 | 1,455 | 1,480 | 9,700 | 1,480 |
| 2002-11-01 | 1,495 | 1,495 | 1,470 | 1,471 | 2,900 | 1,471 |
| 2002-10-31 | 1,490 | 1,490 | 1,475 | 1,476 | 1,200 | 1,476 |
| 2002-10-30 | 1,469 | 1,497 | 1,469 | 1,496 | 8,200 | 1,496 |
| 2002-10-29 | 1,456 | 1,482 | 1,456 | 1,474 | 5,600 | 1,474 |
| 2002-10-28 | 1,485 | 1,496 | 1,475 | 1,496 | 7,000 | 1,496 |
| 2002-10-25 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 1,480 |
| 2002-10-24 | 1,490 | 1,490 | 1,455 | 1,461 | 5,500 | 1,461 |
| 2002-10-23 | 1,470 | 1,485 | 1,455 | 1,485 | 8,600 | 1,485 |
| 2002-10-22 | 1,494 | 1,494 | 1,455 | 1,455 | 3,200 | 1,455 |
| 2002-10-21 | 1,491 | 1,495 | 1,481 | 1,483 | 13,200 | 1,483 |
| 2002-10-18 | 1,482 | 1,482 | 1,475 | 1,477 | 3,800 | 1,477 |
| 2002-10-17 | 1,485 | 1,490 | 1,476 | 1,482 | 8,500 | 1,482 |
| 2002-10-16 | 1,452 | 1,465 | 1,452 | 1,465 | 11,300 | 1,465 |
| 2002-10-15 | 1,461 | 1,473 | 1,440 | 1,472 | 11,500 | 1,472 |
| 2002-10-11 | 1,465 | 1,466 | 1,457 | 1,460 | 345,700 | 1,460 |
| 2002-10-10 | 1,490 | 1,490 | 1,455 | 1,462 | 16,500 | 1,462 |
| 2002-10-09 | 1,490 | 1,490 | 1,480 | 1,481 | 5,500 | 1,481 |
| 2002-10-08 | 1,490 | 1,494 | 1,490 | 1,491 | 5,900 | 1,491 |
| 2002-10-07 | 1,505 | 1,505 | 1,490 | 1,490 | 5,800 | 1,490 |
| 2002-10-04 | 1,494 | 1,500 | 1,490 | 1,500 | 4,400 | 1,500 |
| 2002-10-03 | 1,510 | 1,510 | 1,498 | 1,500 | 6,800 | 1,500 |
| 2002-10-02 | 1,510 | 1,510 | 1,492 | 1,495 | 4,200 | 1,495 |
| 2002-10-01 | 1,491 | 1,535 | 1,491 | 1,491 | 22,100 | 1,491 |
| 2002-09-30 | 1,530 | 1,530 | 1,503 | 1,507 | 5,600 | 1,507 |
| 2002-09-27 | 1,520 | 1,540 | 1,503 | 1,540 | 15,500 | 1,540 |
| 2002-09-26 | 1,515 | 1,520 | 1,510 | 1,510 | 11,500 | 1,510 |
| 2002-09-25 | 1,490 | 1,522 | 1,490 | 1,514 | 4,700 | 1,514 |
| 2002-09-24 | 1,540 | 1,540 | 1,530 | 1,540 | 23,700 | 1,540 |
| 2002-09-20 | 1,530 | 1,540 | 1,530 | 1,538 | 10,300 | 1,538 |
| 2002-09-19 | 1,530 | 1,540 | 1,527 | 1,538 | 10,400 | 1,538 |
| 2002-09-18 | 1,530 | 1,530 | 1,511 | 1,530 | 6,400 | 1,530 |
| 2002-09-17 | 1,530 | 1,530 | 1,524 | 1,530 | 11,200 | 1,530 |
| 2002-09-13 | 1,528 | 1,529 | 1,512 | 1,529 | 35,600 | 1,529 |
| 2002-09-12 | 1,526 | 1,527 | 1,518 | 1,527 | 4,300 | 1,527 |
| 2002-09-11 | 1,520 | 1,520 | 1,511 | 1,511 | 6,600 | 1,511 |
| 2002-09-10 | 1,510 | 1,514 | 1,505 | 1,513 | 10,100 | 1,513 |
| 2002-09-09 | 1,497 | 1,506 | 1,497 | 1,503 | 3,100 | 1,503 |
| 2002-09-06 | 1,500 | 1,512 | 1,494 | 1,497 | 5,800 | 1,497 |
| 2002-09-05 | 1,500 | 1,515 | 1,494 | 1,498 | 12,400 | 1,498 |
| 2002-09-04 | 1,491 | 1,501 | 1,490 | 1,499 | 14,400 | 1,499 |
| 2002-09-03 | 1,500 | 1,500 | 1,493 | 1,493 | 10,600 | 1,493 |
| 2002-09-02 | 1,507 | 1,515 | 1,500 | 1,500 | 10,700 | 1,500 |
| 2002-08-30 | 1,500 | 1,510 | 1,495 | 1,510 | 7,100 | 1,510 |
| 2002-08-29 | 1,495 | 1,500 | 1,491 | 1,492 | 11,800 | 1,492 |
| 2002-08-28 | 1,502 | 1,510 | 1,492 | 1,505 | 10,200 | 1,505 |
| 2002-08-27 | 1,505 | 1,520 | 1,502 | 1,520 | 9,900 | 1,520 |
| 2002-08-26 | 1,501 | 1,530 | 1,501 | 1,530 | 14,100 | 1,530 |
| 2002-08-23 | 1,519 | 1,520 | 1,500 | 1,501 | 7,600 | 1,501 |
| 2002-08-22 | 1,500 | 1,520 | 1,491 | 1,520 | 10,000 | 1,520 |
| 2002-08-21 | 1,509 | 1,515 | 1,500 | 1,500 | 6,600 | 1,500 |
| 2002-08-20 | 1,490 | 1,510 | 1,490 | 1,510 | 8,800 | 1,510 |
| 2002-08-19 | 1,501 | 1,510 | 1,500 | 1,500 | 28,100 | 1,500 |
| 2002-08-16 | 1,529 | 1,530 | 1,500 | 1,530 | 6,700 | 1,530 |
| 2002-08-15 | 1,527 | 1,527 | 1,512 | 1,519 | 4,900 | 1,519 |
| 2002-08-14 | 1,492 | 1,525 | 1,492 | 1,523 | 5,200 | 1,523 |
| 2002-08-13 | 1,494 | 1,527 | 1,491 | 1,500 | 5,200 | 1,500 |
| 2002-08-12 | 1,540 | 1,540 | 1,494 | 1,494 | 7,900 | 1,494 |
| 2002-08-09 | 1,520 | 1,539 | 1,516 | 1,539 | 9,700 | 1,539 |
| 2002-08-08 | 1,507 | 1,507 | 1,498 | 1,503 | 2,000 | 1,503 |
| 2002-08-07 | 1,496 | 1,502 | 1,484 | 1,499 | 3,200 | 1,499 |
| 2002-08-06 | 1,500 | 1,501 | 1,491 | 1,500 | 1,900 | 1,500 |
| 2002-08-05 | 1,518 | 1,518 | 1,510 | 1,510 | 1,300 | 1,510 |
| 2002-08-02 | 1,500 | 1,508 | 1,490 | 1,490 | 7,700 | 1,490 |
| 2002-08-01 | 1,501 | 1,509 | 1,501 | 1,505 | 1,400 | 1,505 |
| 2002-07-31 | 1,549 | 1,549 | 1,502 | 1,510 | 8,100 | 1,510 |
| 2002-07-30 | 1,550 | 1,550 | 1,534 | 1,548 | 3,900 | 1,548 |
| 2002-07-29 | 1,537 | 1,550 | 1,507 | 1,550 | 25,200 | 1,550 |
| 2002-07-26 | 1,523 | 1,550 | 1,500 | 1,550 | 16,400 | 1,550 |
| 2002-07-25 | 1,500 | 1,532 | 1,496 | 1,519 | 6,800 | 1,519 |
| 2002-07-24 | 1,535 | 1,535 | 1,480 | 1,480 | 8,900 | 1,480 |
| 2002-07-23 | 1,492 | 1,502 | 1,483 | 1,485 | 4,700 | 1,485 |
| 2002-07-22 | 1,491 | 1,514 | 1,491 | 1,500 | 4,000 | 1,500 |
| 2002-07-19 | 1,491 | 1,499 | 1,490 | 1,490 | 4,600 | 1,490 |
| 2002-07-18 | 1,491 | 1,500 | 1,484 | 1,484 | 5,800 | 1,484 |
| 2002-07-17 | 1,499 | 1,500 | 1,481 | 1,488 | 4,700 | 1,488 |
| 2002-07-16 | 1,500 | 1,550 | 1,480 | 1,481 | 9,400 | 1,481 |
| 2002-07-15 | 1,540 | 1,540 | 1,500 | 1,500 | 4,300 | 1,500 |
| 2002-07-12 | 1,540 | 1,547 | 1,540 | 1,540 | 5,800 | 1,540 |
| 2002-07-11 | 1,539 | 1,540 | 1,530 | 1,540 | 3,600 | 1,540 |
| 2002-07-10 | 1,550 | 1,550 | 1,541 | 1,541 | 5,800 | 1,541 |
| 2002-07-09 | 1,532 | 1,540 | 1,530 | 1,540 | 2,500 | 1,540 |
| 2002-07-08 | 1,540 | 1,540 | 1,520 | 1,520 | 3,200 | 1,520 |
| 2002-07-05 | 1,540 | 1,540 | 1,535 | 1,538 | 4,400 | 1,538 |
| 2002-07-04 | 1,540 | 1,540 | 1,530 | 1,539 | 7,200 | 1,539 |
| 2002-07-03 | 1,529 | 1,540 | 1,529 | 1,540 | 7,000 | 1,540 |
| 2002-07-02 | 1,529 | 1,529 | 1,523 | 1,529 | 11,700 | 1,529 |
| 2002-07-01 | 1,529 | 1,529 | 1,516 | 1,523 | 2,700 | 1,523 |
| 2002-06-28 | 1,510 | 1,518 | 1,505 | 1,507 | 4,300 | 1,507 |
| 2002-06-27 | 1,481 | 1,500 | 1,481 | 1,492 | 53,700 | 1,492 |
| 2002-06-26 | 1,490 | 1,502 | 1,481 | 1,481 | 7,100 | 1,481 |
| 2002-06-25 | 1,495 | 1,510 | 1,495 | 1,510 | 4,000 | 1,510 |
| 2002-06-24 | 1,499 | 1,499 | 1,491 | 1,498 | 7,500 | 1,498 |
| 2002-06-21 | 1,485 | 1,496 | 1,485 | 1,491 | 3,100 | 1,491 |
| 2002-06-20 | 1,481 | 1,497 | 1,480 | 1,495 | 2,300 | 1,495 |
| 2002-06-19 | 1,539 | 1,539 | 1,481 | 1,481 | 7,600 | 1,481 |
| 2002-06-18 | 1,501 | 1,515 | 1,500 | 1,500 | 5,700 | 1,500 |
| 2002-06-17 | 1,540 | 1,540 | 1,501 | 1,501 | 8,500 | 1,501 |
| 2002-06-14 | 1,550 | 1,560 | 1,530 | 1,545 | 65,500 | 1,545 |
| 2002-06-13 | 1,505 | 1,506 | 1,503 | 1,505 | 5,900 | 1,505 |
| 2002-06-12 | 1,540 | 1,540 | 1,500 | 1,525 | 7,400 | 1,525 |
| 2002-06-11 | 1,508 | 1,519 | 1,501 | 1,510 | 2,800 | 1,510 |
| 2002-06-10 | 1,512 | 1,514 | 1,503 | 1,511 | 7,500 | 1,511 |
| 2002-06-07 | 1,500 | 1,500 | 1,485 | 1,492 | 3,900 | 1,492 |
| 2002-06-06 | 1,502 | 1,514 | 1,482 | 1,482 | 11,900 | 1,482 |
| 2002-06-05 | 1,540 | 1,540 | 1,501 | 1,501 | 7,000 | 1,501 |
| 2002-06-04 | 1,538 | 1,538 | 1,501 | 1,501 | 4,400 | 1,501 |
| 2002-06-03 | 1,540 | 1,542 | 1,510 | 1,510 | 6,100 | 1,510 |
| 2002-05-31 | 1,540 | 1,550 | 1,510 | 1,511 | 8,900 | 1,511 |
| 2002-05-30 | 1,521 | 1,539 | 1,507 | 1,538 | 5,800 | 1,538 |
| 2002-05-29 | 1,500 | 1,538 | 1,498 | 1,520 | 6,900 | 1,520 |
| 2002-05-28 | 1,540 | 1,540 | 1,490 | 1,490 | 10,500 | 1,490 |
| 2002-05-27 | 1,527 | 1,549 | 1,527 | 1,542 | 7,600 | 1,542 |
| 2002-05-24 | 1,530 | 1,539 | 1,516 | 1,530 | 8,600 | 1,530 |
| 2002-05-23 | 1,495 | 1,515 | 1,495 | 1,514 | 9,200 | 1,514 |
| 2002-05-22 | 1,480 | 1,510 | 1,480 | 1,504 | 13,400 | 1,504 |
| 2002-05-21 | 1,490 | 1,495 | 1,485 | 1,495 | 7,800 | 1,495 |
| 2002-05-20 | 1,495 | 1,499 | 1,480 | 1,480 | 5,800 | 1,480 |
| 2002-05-17 | 1,500 | 1,500 | 1,475 | 1,477 | 7,900 | 1,477 |
| 2002-05-16 | 1,495 | 1,500 | 1,490 | 1,500 | 8,900 | 1,500 |
| 2002-05-15 | 1,499 | 1,500 | 1,485 | 1,485 | 7,400 | 1,485 |
| 2002-05-14 | 1,500 | 1,500 | 1,476 | 1,485 | 11,300 | 1,485 |
| 2002-05-13 | 1,474 | 1,477 | 1,469 | 1,470 | 4,800 | 1,470 |
| 2002-05-10 | 1,492 | 1,492 | 1,452 | 1,476 | 13,500 | 1,476 |
| 2002-05-09 | 1,500 | 1,500 | 1,489 | 1,489 | 2,300 | 1,489 |
| 2002-05-08 | 1,487 | 1,500 | 1,487 | 1,487 | 2,800 | 1,487 |
| 2002-05-07 | 1,515 | 1,515 | 1,485 | 1,486 | 3,200 | 1,486 |
| 2002-05-02 | 1,500 | 1,500 | 1,490 | 1,490 | 2,500 | 1,490 |
| 2002-05-01 | 1,496 | 1,500 | 1,491 | 1,500 | 3,400 | 1,500 |
| 2002-04-30 | 1,500 | 1,500 | 1,490 | 1,496 | 4,100 | 1,496 |
| 2002-04-26 | 1,500 | 1,510 | 1,491 | 1,510 | 8,800 | 1,510 |
| 2002-04-25 | 1,500 | 1,505 | 1,500 | 1,500 | 2,900 | 1,500 |
| 2002-04-24 | 1,505 | 1,510 | 1,500 | 1,500 | 10,200 | 1,500 |
| 2002-04-23 | 1,518 | 1,520 | 1,506 | 1,515 | 2,600 | 1,515 |
| 2002-04-22 | 1,516 | 1,525 | 1,516 | 1,520 | 2,900 | 1,520 |
| 2002-04-19 | 1,500 | 1,511 | 1,500 | 1,511 | 3,300 | 1,511 |
| 2002-04-18 | 1,519 | 1,520 | 1,508 | 1,508 | 4,500 | 1,508 |
| 2002-04-17 | 1,509 | 1,510 | 1,500 | 1,509 | 3,400 | 1,509 |
| 2002-04-16 | 1,501 | 1,509 | 1,494 | 1,509 | 3,700 | 1,509 |
| 2002-04-15 | 1,499 | 1,509 | 1,490 | 1,509 | 2,900 | 1,509 |
| 2002-04-12 | 1,510 | 1,520 | 1,496 | 1,520 | 6,600 | 1,520 |
| 2002-04-11 | 1,529 | 1,530 | 1,490 | 1,511 | 5,300 | 1,511 |
| 2002-04-10 | 1,490 | 1,540 | 1,490 | 1,540 | 6,600 | 1,540 |
| 2002-04-09 | 1,512 | 1,513 | 1,500 | 1,500 | 4,800 | 1,500 |
| 2002-04-08 | 1,510 | 1,519 | 1,504 | 1,509 | 1,800 | 1,509 |
| 2002-04-05 | 1,500 | 1,510 | 1,493 | 1,510 | 6,400 | 1,510 |
| 2002-04-04 | 1,480 | 1,500 | 1,480 | 1,500 | 6,500 | 1,500 |
| 2002-04-03 | 1,461 | 1,480 | 1,460 | 1,480 | 5,800 | 1,480 |
| 2002-04-02 | 1,450 | 1,469 | 1,450 | 1,457 | 6,000 | 1,457 |
| 2002-04-01 | 1,500 | 1,500 | 1,434 | 1,450 | 13,400 | 1,450 |
| 2002-03-29 | 1,500 | 1,512 | 1,481 | 1,481 | 5,100 | 1,481 |
| 2002-03-28 | 1,520 | 1,550 | 1,501 | 1,501 | 7,600 | 1,501 |
| 2002-03-27 | 1,520 | 1,530 | 1,490 | 1,530 | 9,400 | 1,530 |
| 2002-03-26 | 1,545 | 1,545 | 1,521 | 1,538 | 6,600 | 1,538 |
| 2002-03-25 | 1,560 | 1,565 | 1,552 | 1,565 | 18,700 | 1,565 |
| 2002-03-22 | 1,559 | 1,559 | 1,550 | 1,550 | 17,600 | 1,550 |
| 2002-03-20 | 1,559 | 1,559 | 1,550 | 1,557 | 14,900 | 1,557 |
| 2002-03-19 | 1,560 | 1,560 | 1,552 | 1,560 | 9,900 | 1,560 |
| 2002-03-18 | 1,577 | 1,579 | 1,560 | 1,560 | 7,900 | 1,560 |
| 2002-03-15 | 1,560 | 1,567 | 1,560 | 1,565 | 4,400 | 1,565 |
| 2002-03-14 | 1,575 | 1,575 | 1,560 | 1,560 | 5,700 | 1,560 |
| 2002-03-13 | 1,571 | 1,579 | 1,560 | 1,560 | 7,800 | 1,560 |
| 2002-03-12 | 1,590 | 1,590 | 1,570 | 1,571 | 10,500 | 1,571 |
| 2002-03-11 | 1,572 | 1,580 | 1,564 | 1,580 | 5,100 | 1,580 |
| 2002-03-08 | 1,517 | 1,590 | 1,517 | 1,560 | 42,600 | 1,560 |
| 2002-03-07 | 1,556 | 1,580 | 1,551 | 1,577 | 5,100 | 1,577 |
| 2002-03-06 | 1,563 | 1,563 | 1,550 | 1,555 | 8,600 | 1,555 |
| 2002-03-05 | 1,575 | 1,580 | 1,554 | 1,563 | 5,100 | 1,563 |
| 2002-03-04 | 1,565 | 1,595 | 1,562 | 1,592 | 18,900 | 1,592 |
| 2002-03-01 | 1,550 | 1,550 | 1,520 | 1,550 | 8,700 | 1,550 |
| 2002-02-28 | 1,540 | 1,550 | 1,531 | 1,550 | 9,700 | 1,550 |
| 2002-02-27 | 1,540 | 1,540 | 1,520 | 1,540 | 10,700 | 1,540 |
| 2002-02-26 | 1,505 | 1,540 | 1,505 | 1,539 | 5,500 | 1,539 |
| 2002-02-25 | 1,540 | 1,540 | 1,528 | 1,540 | 13,000 | 1,540 |
| 2002-02-22 | 1,540 | 1,540 | 1,527 | 1,540 | 3,700 | 1,540 |
| 2002-02-21 | 1,533 | 1,540 | 1,527 | 1,540 | 3,600 | 1,540 |
| 2002-02-20 | 1,520 | 1,535 | 1,515 | 1,535 | 3,400 | 1,535 |
| 2002-02-19 | 1,534 | 1,534 | 1,510 | 1,520 | 4,400 | 1,520 |
| 2002-02-18 | 1,537 | 1,539 | 1,509 | 1,509 | 3,300 | 1,509 |
| 2002-02-15 | 1,507 | 1,538 | 1,506 | 1,507 | 7,100 | 1,507 |
| 2002-02-14 | 1,525 | 1,540 | 1,506 | 1,506 | 8,200 | 1,506 |
| 2002-02-13 | 1,530 | 1,540 | 1,500 | 1,533 | 13,100 | 1,533 |
| 2002-02-12 | 1,470 | 1,500 | 1,470 | 1,500 | 5,500 | 1,500 |
| 2002-02-08 | 1,454 | 1,464 | 1,435 | 1,450 | 21,700 | 1,450 |
| 2002-02-07 | 1,507 | 1,507 | 1,485 | 1,494 | 4,400 | 1,494 |
| 2002-02-06 | 1,491 | 1,515 | 1,488 | 1,515 | 7,900 | 1,515 |
| 2002-02-05 | 1,480 | 1,492 | 1,470 | 1,475 | 4,800 | 1,475 |
| 2002-02-04 | 1,463 | 1,471 | 1,463 | 1,470 | 3,700 | 1,470 |
| 2002-02-01 | 1,450 | 1,468 | 1,430 | 1,464 | 4,900 | 1,464 |
| 2002-01-31 | 1,450 | 1,450 | 1,430 | 1,430 | 7,300 | 1,430 |
| 2002-01-30 | 1,442 | 1,461 | 1,442 | 1,461 | 4,300 | 1,461 |
| 2002-01-29 | 1,442 | 1,452 | 1,442 | 1,443 | 3,600 | 1,443 |
| 2002-01-28 | 1,470 | 1,472 | 1,440 | 1,470 | 8,300 | 1,470 |
| 2002-01-25 | 1,467 | 1,488 | 1,467 | 1,479 | 2,100 | 1,479 |
| 2002-01-24 | 1,504 | 1,504 | 1,467 | 1,467 | 5,500 | 1,467 |
| 2002-01-23 | 1,485 | 1,495 | 1,472 | 1,477 | 4,200 | 1,477 |
| 2002-01-22 | 1,451 | 1,540 | 1,451 | 1,485 | 10,900 | 1,485 |
| 2002-01-21 | 1,494 | 1,505 | 1,475 | 1,500 | 18,400 | 1,500 |
| 2002-01-18 | 1,445 | 1,500 | 1,436 | 1,500 | 6,900 | 1,500 |
| 2002-01-17 | 1,472 | 1,472 | 1,425 | 1,425 | 5,600 | 1,425 |
| 2002-01-16 | 1,485 | 1,485 | 1,430 | 1,472 | 7,300 | 1,472 |
| 2002-01-15 | 1,425 | 1,447 | 1,420 | 1,425 | 8,200 | 1,425 |
| 2002-01-11 | 1,415 | 1,440 | 1,415 | 1,427 | 22,800 | 1,427 |
| 2002-01-10 | 1,455 | 1,481 | 1,410 | 1,415 | 21,300 | 1,415 |
| 2002-01-09 | 1,508 | 1,530 | 1,502 | 1,505 | 6,200 | 1,505 |
| 2002-01-08 | 1,545 | 1,545 | 1,501 | 1,506 | 5,500 | 1,506 |
| 2002-01-07 | 1,549 | 1,549 | 1,531 | 1,544 | 2,200 | 1,544 |
| 2002-01-04 | 1,539 | 1,548 | 1,518 | 1,545 | 1,400 | 1,545 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
