2607 不二製油グループ本社(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 | 1,080 | 1,080 | 1,059 | 1,060 | 62,300 | 1,060 |
| 2002-12-27 | 1,065 | 1,084 | 1,065 | 1,080 | 118,700 | 1,080 |
| 2002-12-26 | 1,044 | 1,069 | 1,042 | 1,062 | 91,000 | 1,062 |
| 2002-12-25 | 1,055 | 1,055 | 1,038 | 1,044 | 134,200 | 1,044 |
| 2002-12-24 | 1,041 | 1,059 | 1,041 | 1,055 | 194,700 | 1,055 |
| 2002-12-20 | 1,080 | 1,080 | 1,035 | 1,073 | 134,200 | 1,073 |
| 2002-12-19 | 1,060 | 1,060 | 1,042 | 1,060 | 146,800 | 1,060 |
| 2002-12-18 | 1,061 | 1,065 | 1,057 | 1,061 | 113,800 | 1,061 |
| 2002-12-17 | 1,053 | 1,069 | 1,053 | 1,061 | 136,900 | 1,061 |
| 2002-12-16 | 1,072 | 1,072 | 1,052 | 1,052 | 162,300 | 1,052 |
| 2002-12-13 | 1,074 | 1,074 | 1,065 | 1,072 | 255,800 | 1,072 |
| 2002-12-12 | 1,070 | 1,070 | 1,045 | 1,062 | 95,700 | 1,062 |
| 2002-12-11 | 1,089 | 1,089 | 1,049 | 1,073 | 299,000 | 1,073 |
| 2002-12-10 | 1,068 | 1,098 | 1,060 | 1,092 | 185,800 | 1,092 |
| 2002-12-09 | 1,050 | 1,064 | 1,045 | 1,060 | 125,000 | 1,060 |
| 2002-12-06 | 1,053 | 1,053 | 1,036 | 1,044 | 189,400 | 1,044 |
| 2002-12-05 | 1,040 | 1,046 | 1,033 | 1,033 | 108,800 | 1,033 |
| 2002-12-04 | 1,036 | 1,049 | 1,032 | 1,040 | 105,100 | 1,040 |
| 2002-12-03 | 1,031 | 1,040 | 1,025 | 1,035 | 98,400 | 1,035 |
| 2002-12-02 | 1,050 | 1,050 | 1,017 | 1,032 | 83,400 | 1,032 |
| 2002-11-29 | 1,009 | 1,046 | 1,009 | 1,030 | 123,800 | 1,030 |
| 2002-11-28 | 1,041 | 1,049 | 1,028 | 1,028 | 63,800 | 1,028 |
| 2002-11-27 | 1,031 | 1,059 | 1,030 | 1,049 | 64,400 | 1,049 |
| 2002-11-26 | 1,055 | 1,055 | 1,032 | 1,032 | 60,700 | 1,032 |
| 2002-11-25 | 1,050 | 1,064 | 1,045 | 1,055 | 111,800 | 1,055 |
| 2002-11-22 | 1,020 | 1,032 | 1,010 | 1,032 | 115,000 | 1,032 |
| 2002-11-21 | 1,023 | 1,026 | 1,005 | 1,017 | 117,900 | 1,017 |
| 2002-11-20 | 1,005 | 1,024 | 1,000 | 1,008 | 175,200 | 1,008 |
| 2002-11-19 | 940 | 1,002 | 940 | 1,002 | 601,200 | 1,002 |
| 2002-11-18 | 988 | 996 | 930 | 940 | 410,100 | 940 |
| 2002-11-15 | 1,060 | 1,075 | 998 | 1,018 | 450,300 | 1,018 |
| 2002-11-14 | 1,079 | 1,086 | 1,071 | 1,076 | 99,800 | 1,076 |
| 2002-11-13 | 1,085 | 1,091 | 1,070 | 1,079 | 80,400 | 1,079 |
| 2002-11-12 | 1,090 | 1,110 | 1,088 | 1,110 | 118,100 | 1,110 |
| 2002-11-11 | 1,099 | 1,101 | 1,080 | 1,090 | 79,000 | 1,090 |
| 2002-11-08 | 1,100 | 1,107 | 1,094 | 1,100 | 51,400 | 1,100 |
| 2002-11-07 | 1,092 | 1,100 | 1,090 | 1,097 | 67,100 | 1,097 |
| 2002-11-06 | 1,130 | 1,130 | 1,086 | 1,091 | 78,200 | 1,091 |
| 2002-11-05 | 1,114 | 1,126 | 1,105 | 1,126 | 135,500 | 1,126 |
| 2002-11-01 | 1,096 | 1,105 | 1,081 | 1,105 | 57,500 | 1,105 |
| 2002-10-31 | 1,090 | 1,095 | 1,078 | 1,095 | 107,800 | 1,095 |
| 2002-10-30 | 1,065 | 1,093 | 1,065 | 1,082 | 157,800 | 1,082 |
| 2002-10-29 | 1,070 | 1,081 | 1,067 | 1,067 | 93,800 | 1,067 |
| 2002-10-28 | 1,100 | 1,100 | 1,067 | 1,082 | 160,300 | 1,082 |
| 2002-10-25 | 1,113 | 1,121 | 1,101 | 1,110 | 74,200 | 1,110 |
| 2002-10-24 | 1,119 | 1,128 | 1,095 | 1,097 | 139,800 | 1,097 |
| 2002-10-23 | 1,090 | 1,115 | 1,090 | 1,099 | 149,400 | 1,099 |
| 2002-10-22 | 1,124 | 1,131 | 1,101 | 1,106 | 118,600 | 1,106 |
| 2002-10-21 | 1,164 | 1,164 | 1,144 | 1,144 | 70,800 | 1,144 |
| 2002-10-18 | 1,146 | 1,158 | 1,146 | 1,146 | 71,500 | 1,146 |
| 2002-10-17 | 1,154 | 1,164 | 1,151 | 1,160 | 29,400 | 1,160 |
| 2002-10-16 | 1,160 | 1,161 | 1,141 | 1,145 | 200,900 | 1,145 |
| 2002-10-15 | 1,173 | 1,173 | 1,147 | 1,164 | 195,700 | 1,164 |
| 2002-10-11 | 1,169 | 1,170 | 1,150 | 1,154 | 64,000 | 1,154 |
| 2002-10-10 | 1,145 | 1,179 | 1,145 | 1,164 | 172,200 | 1,164 |
| 2002-10-09 | 1,160 | 1,164 | 1,142 | 1,145 | 146,200 | 1,145 |
| 2002-10-08 | 1,160 | 1,180 | 1,160 | 1,179 | 213,600 | 1,179 |
| 2002-10-07 | 1,189 | 1,195 | 1,154 | 1,156 | 377,600 | 1,156 |
| 2002-10-04 | 1,166 | 1,167 | 1,145 | 1,149 | 216,300 | 1,149 |
| 2002-10-03 | 1,236 | 1,237 | 1,181 | 1,186 | 167,400 | 1,186 |
| 2002-10-02 | 1,226 | 1,245 | 1,219 | 1,236 | 347,200 | 1,236 |
| 2002-10-01 | 1,198 | 1,218 | 1,196 | 1,206 | 132,600 | 1,206 |
| 2002-09-30 | 1,190 | 1,212 | 1,190 | 1,199 | 118,600 | 1,199 |
| 2002-09-27 | 1,200 | 1,200 | 1,193 | 1,198 | 191,700 | 1,198 |
| 2002-09-26 | 1,204 | 1,208 | 1,191 | 1,194 | 102,200 | 1,194 |
| 2002-09-25 | 1,190 | 1,214 | 1,185 | 1,207 | 282,100 | 1,207 |
| 2002-09-24 | 1,160 | 1,190 | 1,160 | 1,190 | 186,400 | 1,190 |
| 2002-09-20 | 1,160 | 1,180 | 1,160 | 1,177 | 196,900 | 1,177 |
| 2002-09-19 | 1,180 | 1,184 | 1,154 | 1,160 | 120,900 | 1,160 |
| 2002-09-18 | 1,180 | 1,180 | 1,134 | 1,151 | 199,200 | 1,151 |
| 2002-09-17 | 1,165 | 1,190 | 1,165 | 1,184 | 242,100 | 1,184 |
| 2002-09-13 | 1,130 | 1,143 | 1,129 | 1,142 | 164,100 | 1,142 |
| 2002-09-12 | 1,146 | 1,149 | 1,131 | 1,149 | 100,500 | 1,149 |
| 2002-09-11 | 1,148 | 1,150 | 1,130 | 1,150 | 114,700 | 1,150 |
| 2002-09-10 | 1,138 | 1,149 | 1,138 | 1,146 | 141,300 | 1,146 |
| 2002-09-09 | 1,130 | 1,137 | 1,119 | 1,132 | 91,100 | 1,132 |
| 2002-09-06 | 1,139 | 1,139 | 1,119 | 1,125 | 62,000 | 1,125 |
| 2002-09-05 | 1,135 | 1,135 | 1,115 | 1,122 | 106,800 | 1,122 |
| 2002-09-04 | 1,127 | 1,144 | 1,110 | 1,143 | 133,000 | 1,143 |
| 2002-09-03 | 1,141 | 1,141 | 1,115 | 1,115 | 115,800 | 1,115 |
| 2002-09-02 | 1,153 | 1,155 | 1,136 | 1,145 | 155,300 | 1,145 |
| 2002-08-30 | 1,152 | 1,152 | 1,121 | 1,139 | 99,000 | 1,139 |
| 2002-08-29 | 1,121 | 1,143 | 1,116 | 1,116 | 110,000 | 1,116 |
| 2002-08-28 | 1,132 | 1,137 | 1,130 | 1,136 | 91,600 | 1,136 |
| 2002-08-27 | 1,178 | 1,178 | 1,133 | 1,133 | 93,000 | 1,133 |
| 2002-08-26 | 1,170 | 1,178 | 1,160 | 1,172 | 80,800 | 1,172 |
| 2002-08-23 | 1,169 | 1,175 | 1,153 | 1,163 | 171,100 | 1,163 |
| 2002-08-22 | 1,163 | 1,171 | 1,152 | 1,169 | 181,100 | 1,169 |
| 2002-08-21 | 1,158 | 1,169 | 1,150 | 1,152 | 178,700 | 1,152 |
| 2002-08-20 | 1,169 | 1,178 | 1,149 | 1,178 | 278,700 | 1,178 |
| 2002-08-19 | 1,165 | 1,169 | 1,145 | 1,145 | 185,400 | 1,145 |
| 2002-08-16 | 1,141 | 1,154 | 1,141 | 1,151 | 193,200 | 1,151 |
| 2002-08-15 | 1,145 | 1,157 | 1,137 | 1,150 | 258,500 | 1,150 |
| 2002-08-14 | 1,134 | 1,140 | 1,120 | 1,127 | 204,800 | 1,127 |
| 2002-08-13 | 1,115 | 1,135 | 1,108 | 1,121 | 165,000 | 1,121 |
| 2002-08-12 | 1,100 | 1,130 | 1,095 | 1,115 | 207,100 | 1,115 |
| 2002-08-09 | 1,093 | 1,114 | 1,080 | 1,093 | 176,600 | 1,093 |
| 2002-08-08 | 1,100 | 1,120 | 1,092 | 1,093 | 369,300 | 1,093 |
| 2002-08-07 | 1,148 | 1,148 | 1,111 | 1,112 | 140,400 | 1,112 |
| 2002-08-06 | 1,138 | 1,148 | 1,107 | 1,148 | 214,400 | 1,148 |
| 2002-08-05 | 1,144 | 1,183 | 1,134 | 1,178 | 336,000 | 1,178 |
| 2002-08-02 | 1,109 | 1,139 | 1,100 | 1,124 | 247,100 | 1,124 |
| 2002-08-01 | 1,088 | 1,095 | 1,068 | 1,069 | 164,300 | 1,069 |
| 2002-07-31 | 1,120 | 1,121 | 1,087 | 1,087 | 194,700 | 1,087 |
| 2002-07-30 | 1,119 | 1,133 | 1,103 | 1,124 | 326,000 | 1,124 |
| 2002-07-29 | 1,070 | 1,085 | 1,050 | 1,060 | 139,100 | 1,060 |
| 2002-07-26 | 1,095 | 1,096 | 1,047 | 1,050 | 279,400 | 1,050 |
| 2002-07-25 | 1,096 | 1,100 | 1,063 | 1,096 | 147,200 | 1,096 |
| 2002-07-24 | 1,071 | 1,086 | 1,056 | 1,056 | 85,300 | 1,056 |
| 2002-07-23 | 1,100 | 1,101 | 1,065 | 1,071 | 139,800 | 1,071 |
| 2002-07-22 | 1,065 | 1,109 | 1,065 | 1,109 | 90,800 | 1,109 |
| 2002-07-19 | 1,100 | 1,100 | 1,071 | 1,072 | 201,600 | 1,072 |
| 2002-07-18 | 1,118 | 1,124 | 1,117 | 1,117 | 147,000 | 1,117 |
| 2002-07-17 | 1,122 | 1,140 | 1,122 | 1,135 | 83,300 | 1,135 |
| 2002-07-16 | 1,131 | 1,135 | 1,105 | 1,120 | 177,600 | 1,120 |
| 2002-07-15 | 1,161 | 1,161 | 1,140 | 1,157 | 86,400 | 1,157 |
| 2002-07-12 | 1,146 | 1,155 | 1,136 | 1,142 | 131,600 | 1,142 |
| 2002-07-11 | 1,161 | 1,162 | 1,124 | 1,136 | 121,900 | 1,136 |
| 2002-07-10 | 1,151 | 1,164 | 1,140 | 1,163 | 215,400 | 1,163 |
| 2002-07-09 | 1,163 | 1,173 | 1,146 | 1,170 | 265,800 | 1,170 |
| 2002-07-08 | 1,190 | 1,211 | 1,166 | 1,173 | 128,600 | 1,173 |
| 2002-07-05 | 1,206 | 1,206 | 1,185 | 1,197 | 140,400 | 1,197 |
| 2002-07-04 | 1,200 | 1,201 | 1,184 | 1,201 | 91,400 | 1,201 |
| 2002-07-03 | 1,190 | 1,205 | 1,186 | 1,202 | 313,100 | 1,202 |
| 2002-07-02 | 1,197 | 1,211 | 1,185 | 1,210 | 67,600 | 1,210 |
| 2002-07-01 | 1,199 | 1,223 | 1,199 | 1,215 | 355,100 | 1,215 |
| 2002-06-28 | 1,155 | 1,199 | 1,155 | 1,199 | 211,000 | 1,199 |
| 2002-06-27 | 1,137 | 1,157 | 1,125 | 1,155 | 143,000 | 1,155 |
| 2002-06-26 | 1,122 | 1,137 | 1,120 | 1,137 | 54,000 | 1,137 |
| 2002-06-25 | 1,145 | 1,145 | 1,120 | 1,122 | 49,000 | 1,122 |
| 2002-06-24 | 1,115 | 1,130 | 1,115 | 1,129 | 60,000 | 1,129 |
| 2002-06-21 | 1,125 | 1,137 | 1,124 | 1,125 | 82,000 | 1,125 |
| 2002-06-20 | 1,114 | 1,147 | 1,114 | 1,136 | 107,000 | 1,136 |
| 2002-06-19 | 1,160 | 1,170 | 1,137 | 1,137 | 117,000 | 1,137 |
| 2002-06-18 | 1,162 | 1,170 | 1,143 | 1,158 | 175,000 | 1,158 |
| 2002-06-17 | 1,170 | 1,170 | 1,109 | 1,139 | 120,000 | 1,139 |
| 2002-06-14 | 1,184 | 1,184 | 1,168 | 1,174 | 320,000 | 1,174 |
| 2002-06-13 | 1,185 | 1,185 | 1,172 | 1,172 | 191,000 | 1,172 |
| 2002-06-12 | 1,142 | 1,180 | 1,128 | 1,170 | 236,000 | 1,170 |
| 2002-06-11 | 1,180 | 1,180 | 1,160 | 1,162 | 113,000 | 1,162 |
| 2002-06-10 | 1,146 | 1,160 | 1,142 | 1,160 | 174,000 | 1,160 |
| 2002-06-07 | 1,133 | 1,145 | 1,113 | 1,139 | 180,000 | 1,139 |
| 2002-06-06 | 1,155 | 1,155 | 1,133 | 1,133 | 164,000 | 1,133 |
| 2002-06-05 | 1,130 | 1,149 | 1,130 | 1,138 | 75,000 | 1,138 |
| 2002-06-04 | 1,113 | 1,140 | 1,113 | 1,130 | 150,000 | 1,130 |
| 2002-06-03 | 1,136 | 1,143 | 1,132 | 1,133 | 72,000 | 1,133 |
| 2002-05-31 | 1,141 | 1,150 | 1,135 | 1,136 | 54,000 | 1,136 |
| 2002-05-30 | 1,160 | 1,160 | 1,141 | 1,141 | 92,000 | 1,141 |
| 2002-05-29 | 1,174 | 1,180 | 1,168 | 1,170 | 193,000 | 1,170 |
| 2002-05-28 | 1,175 | 1,194 | 1,173 | 1,194 | 84,000 | 1,194 |
| 2002-05-27 | 1,175 | 1,183 | 1,175 | 1,181 | 64,000 | 1,181 |
| 2002-05-24 | 1,190 | 1,200 | 1,172 | 1,200 | 303,000 | 1,200 |
| 2002-05-23 | 1,170 | 1,208 | 1,151 | 1,201 | 585,000 | 1,201 |
| 2002-05-22 | 1,120 | 1,160 | 1,119 | 1,151 | 447,000 | 1,151 |
| 2002-05-21 | 1,094 | 1,104 | 1,085 | 1,090 | 202,000 | 1,090 |
| 2002-05-20 | 1,081 | 1,089 | 1,080 | 1,081 | 112,000 | 1,081 |
| 2002-05-17 | 1,097 | 1,098 | 1,078 | 1,080 | 427,000 | 1,080 |
| 2002-05-16 | 1,094 | 1,120 | 1,092 | 1,102 | 238,000 | 1,102 |
| 2002-05-15 | 1,095 | 1,106 | 1,075 | 1,093 | 319,000 | 1,093 |
| 2002-05-14 | 1,089 | 1,089 | 1,064 | 1,089 | 306,000 | 1,089 |
| 2002-05-13 | 1,061 | 1,090 | 1,051 | 1,090 | 144,000 | 1,090 |
| 2002-05-10 | 1,077 | 1,082 | 1,059 | 1,059 | 254,000 | 1,059 |
| 2002-05-09 | 1,082 | 1,093 | 1,080 | 1,082 | 201,000 | 1,082 |
| 2002-05-08 | 1,070 | 1,080 | 1,067 | 1,076 | 106,000 | 1,076 |
| 2002-05-07 | 1,038 | 1,067 | 1,032 | 1,067 | 123,000 | 1,067 |
| 2002-05-02 | 1,035 | 1,041 | 1,025 | 1,040 | 76,000 | 1,040 |
| 2002-05-01 | 1,047 | 1,051 | 1,021 | 1,035 | 144,000 | 1,035 |
| 2002-04-30 | 1,052 | 1,053 | 1,035 | 1,036 | 141,000 | 1,036 |
| 2002-04-26 | 1,063 | 1,063 | 1,051 | 1,052 | 116,000 | 1,052 |
| 2002-04-25 | 1,068 | 1,068 | 1,051 | 1,061 | 157,000 | 1,061 |
| 2002-04-24 | 1,063 | 1,067 | 1,060 | 1,060 | 62,000 | 1,060 |
| 2002-04-23 | 1,065 | 1,066 | 1,058 | 1,062 | 129,000 | 1,062 |
| 2002-04-22 | 1,077 | 1,081 | 1,063 | 1,065 | 137,000 | 1,065 |
| 2002-04-19 | 1,075 | 1,077 | 1,067 | 1,074 | 172,000 | 1,074 |
| 2002-04-18 | 1,066 | 1,073 | 1,055 | 1,064 | 129,000 | 1,064 |
| 2002-04-17 | 1,063 | 1,068 | 1,057 | 1,060 | 114,000 | 1,060 |
| 2002-04-16 | 1,081 | 1,081 | 1,057 | 1,057 | 252,000 | 1,057 |
| 2002-04-15 | 1,072 | 1,072 | 1,051 | 1,061 | 213,000 | 1,061 |
| 2002-04-12 | 1,102 | 1,107 | 1,080 | 1,085 | 91,000 | 1,085 |
| 2002-04-11 | 1,095 | 1,114 | 1,095 | 1,103 | 125,000 | 1,103 |
| 2002-04-10 | 1,086 | 1,101 | 1,081 | 1,087 | 132,000 | 1,087 |
| 2002-04-09 | 1,097 | 1,116 | 1,086 | 1,086 | 134,000 | 1,086 |
| 2002-04-08 | 1,113 | 1,118 | 1,094 | 1,097 | 138,000 | 1,097 |
| 2002-04-05 | 1,130 | 1,142 | 1,095 | 1,108 | 123,000 | 1,108 |
| 2002-04-04 | 1,119 | 1,142 | 1,110 | 1,111 | 189,000 | 1,111 |
| 2002-04-03 | 1,082 | 1,120 | 1,082 | 1,101 | 103,000 | 1,101 |
| 2002-04-02 | 1,081 | 1,089 | 1,080 | 1,082 | 47,000 | 1,082 |
| 2002-04-01 | 1,086 | 1,090 | 1,080 | 1,081 | 97,000 | 1,081 |
| 2002-03-29 | 1,097 | 1,100 | 1,085 | 1,086 | 66,000 | 1,086 |
| 2002-03-28 | 1,095 | 1,095 | 1,077 | 1,089 | 98,000 | 1,089 |
| 2002-03-27 | 1,080 | 1,082 | 1,068 | 1,078 | 108,000 | 1,078 |
| 2002-03-26 | 1,072 | 1,101 | 1,072 | 1,090 | 65,000 | 1,090 |
| 2002-03-25 | 1,088 | 1,096 | 1,079 | 1,086 | 124,000 | 1,086 |
| 2002-03-22 | 1,090 | 1,104 | 1,080 | 1,097 | 75,000 | 1,097 |
| 2002-03-20 | 1,116 | 1,120 | 1,085 | 1,091 | 138,000 | 1,091 |
| 2002-03-19 | 1,087 | 1,120 | 1,080 | 1,120 | 88,000 | 1,120 |
| 2002-03-18 | 1,074 | 1,085 | 1,065 | 1,067 | 179,000 | 1,067 |
| 2002-03-15 | 1,077 | 1,085 | 1,060 | 1,070 | 156,000 | 1,070 |
| 2002-03-14 | 1,072 | 1,078 | 1,065 | 1,074 | 145,000 | 1,074 |
| 2002-03-13 | 1,075 | 1,123 | 1,075 | 1,091 | 216,000 | 1,091 |
| 2002-03-12 | 1,048 | 1,102 | 1,048 | 1,095 | 338,000 | 1,095 |
| 2002-03-11 | 1,071 | 1,080 | 1,042 | 1,047 | 257,000 | 1,047 |
| 2002-03-08 | 1,055 | 1,077 | 1,055 | 1,065 | 269,000 | 1,065 |
| 2002-03-07 | 1,115 | 1,115 | 1,066 | 1,079 | 110,000 | 1,079 |
| 2002-03-06 | 1,095 | 1,101 | 1,080 | 1,082 | 103,000 | 1,082 |
| 2002-03-05 | 1,103 | 1,118 | 1,095 | 1,095 | 133,000 | 1,095 |
| 2002-03-04 | 1,102 | 1,120 | 1,099 | 1,108 | 153,000 | 1,108 |
| 2002-03-01 | 1,132 | 1,155 | 1,093 | 1,113 | 128,000 | 1,113 |
| 2002-02-28 | 1,176 | 1,193 | 1,118 | 1,132 | 99,000 | 1,132 |
| 2002-02-27 | 1,131 | 1,159 | 1,130 | 1,159 | 134,000 | 1,159 |
| 2002-02-26 | 1,144 | 1,146 | 1,110 | 1,125 | 50,000 | 1,125 |
| 2002-02-25 | 1,155 | 1,159 | 1,141 | 1,144 | 42,000 | 1,144 |
| 2002-02-22 | 1,149 | 1,154 | 1,138 | 1,138 | 45,000 | 1,138 |
| 2002-02-21 | 1,117 | 1,154 | 1,110 | 1,154 | 55,000 | 1,154 |
| 2002-02-20 | 1,090 | 1,118 | 1,090 | 1,116 | 21,000 | 1,116 |
| 2002-02-19 | 1,132 | 1,132 | 1,106 | 1,110 | 95,000 | 1,110 |
| 2002-02-18 | 1,142 | 1,142 | 1,131 | 1,134 | 44,000 | 1,134 |
| 2002-02-15 | 1,143 | 1,161 | 1,140 | 1,158 | 105,000 | 1,158 |
| 2002-02-14 | 1,142 | 1,155 | 1,137 | 1,137 | 112,000 | 1,137 |
| 2002-02-13 | 1,125 | 1,155 | 1,120 | 1,140 | 150,000 | 1,140 |
| 2002-02-12 | 1,094 | 1,105 | 1,081 | 1,105 | 151,000 | 1,105 |
| 2002-02-08 | 1,090 | 1,090 | 1,074 | 1,074 | 148,000 | 1,074 |
| 2002-02-07 | 1,070 | 1,083 | 1,058 | 1,070 | 177,000 | 1,070 |
| 2002-02-06 | 1,100 | 1,102 | 1,068 | 1,071 | 173,000 | 1,071 |
| 2002-02-05 | 1,114 | 1,117 | 1,108 | 1,108 | 62,000 | 1,108 |
| 2002-02-04 | 1,133 | 1,133 | 1,110 | 1,117 | 158,000 | 1,117 |
| 2002-02-01 | 1,162 | 1,167 | 1,139 | 1,145 | 111,000 | 1,145 |
| 2002-01-31 | 1,164 | 1,187 | 1,164 | 1,167 | 65,000 | 1,167 |
| 2002-01-30 | 1,173 | 1,179 | 1,156 | 1,164 | 124,000 | 1,164 |
| 2002-01-29 | 1,186 | 1,195 | 1,175 | 1,178 | 93,000 | 1,178 |
| 2002-01-28 | 1,175 | 1,210 | 1,175 | 1,201 | 108,000 | 1,201 |
| 2002-01-25 | 1,199 | 1,199 | 1,182 | 1,191 | 107,000 | 1,191 |
| 2002-01-24 | 1,188 | 1,188 | 1,174 | 1,179 | 50,000 | 1,179 |
| 2002-01-23 | 1,191 | 1,210 | 1,172 | 1,172 | 103,000 | 1,172 |
| 2002-01-22 | 1,212 | 1,213 | 1,192 | 1,192 | 86,000 | 1,192 |
| 2002-01-21 | 1,250 | 1,250 | 1,218 | 1,228 | 116,000 | 1,228 |
| 2002-01-18 | 1,220 | 1,255 | 1,212 | 1,255 | 211,000 | 1,255 |
| 2002-01-17 | 1,177 | 1,194 | 1,175 | 1,180 | 220,000 | 1,180 |
| 2002-01-16 | 1,180 | 1,194 | 1,165 | 1,165 | 111,000 | 1,165 |
| 2002-01-15 | 1,222 | 1,222 | 1,184 | 1,185 | 97,000 | 1,185 |
| 2002-01-11 | 1,215 | 1,228 | 1,202 | 1,202 | 79,000 | 1,202 |
| 2002-01-10 | 1,231 | 1,249 | 1,190 | 1,197 | 132,000 | 1,197 |
| 2002-01-09 | 1,280 | 1,283 | 1,211 | 1,230 | 153,000 | 1,230 |
| 2002-01-08 | 1,297 | 1,309 | 1,290 | 1,300 | 100,000 | 1,300 |
| 2002-01-07 | 1,288 | 1,311 | 1,282 | 1,305 | 84,000 | 1,305 |
| 2002-01-04 | 1,289 | 1,289 | 1,265 | 1,268 | 32,000 | 1,268 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
