2809 キユーピー(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 | 928 | 941 | 928 | 940 | 55,600 | 940 |
| 2002-12-27 | 940 | 940 | 922 | 938 | 91,600 | 938 |
| 2002-12-26 | 912 | 931 | 908 | 930 | 119,900 | 930 |
| 2002-12-25 | 898 | 909 | 898 | 905 | 149,800 | 905 |
| 2002-12-24 | 890 | 903 | 886 | 897 | 162,100 | 897 |
| 2002-12-20 | 880 | 899 | 880 | 886 | 191,400 | 886 |
| 2002-12-19 | 880 | 895 | 880 | 886 | 299,000 | 886 |
| 2002-12-18 | 902 | 905 | 892 | 895 | 190,300 | 895 |
| 2002-12-17 | 901 | 909 | 900 | 909 | 120,300 | 909 |
| 2002-12-16 | 901 | 910 | 900 | 901 | 155,900 | 901 |
| 2002-12-13 | 925 | 926 | 900 | 911 | 347,500 | 911 |
| 2002-12-12 | 928 | 928 | 916 | 925 | 62,800 | 925 |
| 2002-12-11 | 930 | 930 | 922 | 926 | 91,800 | 926 |
| 2002-12-10 | 929 | 931 | 922 | 929 | 312,900 | 929 |
| 2002-12-09 | 920 | 930 | 913 | 920 | 173,600 | 920 |
| 2002-12-06 | 930 | 933 | 917 | 920 | 345,400 | 920 |
| 2002-12-05 | 959 | 959 | 932 | 939 | 321,400 | 939 |
| 2002-12-04 | 962 | 973 | 955 | 956 | 201,300 | 956 |
| 2002-12-03 | 975 | 978 | 961 | 966 | 192,300 | 966 |
| 2002-12-02 | 982 | 985 | 975 | 981 | 160,700 | 981 |
| 2002-11-29 | 971 | 988 | 971 | 980 | 296,100 | 980 |
| 2002-11-28 | 979 | 985 | 961 | 963 | 305,700 | 963 |
| 2002-11-27 | 978 | 990 | 978 | 985 | 144,800 | 985 |
| 2002-11-26 | 984 | 995 | 969 | 978 | 188,000 | 978 |
| 2002-11-25 | 1,000 | 1,005 | 988 | 1,000 | 231,300 | 1,000 |
| 2002-11-22 | 996 | 1,000 | 985 | 999 | 268,800 | 999 |
| 2002-11-21 | 1,000 | 1,001 | 994 | 996 | 106,400 | 996 |
| 2002-11-20 | 993 | 1,008 | 992 | 994 | 222,500 | 994 |
| 2002-11-19 | 983 | 1,000 | 983 | 993 | 198,400 | 993 |
| 2002-11-18 | 981 | 989 | 981 | 983 | 262,200 | 983 |
| 2002-11-15 | 1,002 | 1,007 | 976 | 980 | 236,600 | 980 |
| 2002-11-14 | 1,000 | 1,004 | 990 | 990 | 188,600 | 990 |
| 2002-11-13 | 1,001 | 1,004 | 997 | 1,000 | 149,300 | 1,000 |
| 2002-11-12 | 998 | 1,014 | 998 | 1,009 | 96,800 | 1,009 |
| 2002-11-11 | 1,000 | 1,005 | 998 | 998 | 111,700 | 998 |
| 2002-11-08 | 999 | 1,010 | 998 | 998 | 134,900 | 998 |
| 2002-11-07 | 1,000 | 1,000 | 993 | 999 | 183,100 | 999 |
| 2002-11-06 | 1,020 | 1,020 | 989 | 994 | 301,400 | 994 |
| 2002-11-05 | 1,015 | 1,017 | 1,004 | 1,015 | 145,600 | 1,015 |
| 2002-11-01 | 1,010 | 1,015 | 1,001 | 1,010 | 123,200 | 1,010 |
| 2002-10-31 | 1,015 | 1,016 | 999 | 1,001 | 184,800 | 1,001 |
| 2002-10-30 | 1,015 | 1,016 | 1,004 | 1,010 | 176,700 | 1,010 |
| 2002-10-29 | 1,010 | 1,020 | 1,010 | 1,015 | 367,200 | 1,015 |
| 2002-10-28 | 1,026 | 1,026 | 1,009 | 1,026 | 92,000 | 1,026 |
| 2002-10-25 | 1,013 | 1,024 | 1,006 | 1,013 | 143,200 | 1,013 |
| 2002-10-24 | 1,006 | 1,010 | 995 | 1,005 | 235,000 | 1,005 |
| 2002-10-23 | 1,009 | 1,023 | 1,006 | 1,015 | 285,800 | 1,015 |
| 2002-10-22 | 1,029 | 1,029 | 1,010 | 1,010 | 108,700 | 1,010 |
| 2002-10-21 | 1,014 | 1,025 | 1,013 | 1,017 | 125,600 | 1,017 |
| 2002-10-18 | 1,025 | 1,025 | 1,003 | 1,003 | 126,600 | 1,003 |
| 2002-10-17 | 1,030 | 1,030 | 1,009 | 1,015 | 134,500 | 1,015 |
| 2002-10-16 | 1,027 | 1,027 | 1,005 | 1,018 | 165,500 | 1,018 |
| 2002-10-15 | 1,019 | 1,019 | 1,005 | 1,007 | 81,100 | 1,007 |
| 2002-10-11 | 1,000 | 1,010 | 998 | 1,007 | 157,400 | 1,007 |
| 2002-10-10 | 994 | 1,012 | 990 | 1,012 | 187,800 | 1,012 |
| 2002-10-09 | 990 | 1,005 | 990 | 993 | 121,600 | 993 |
| 2002-10-08 | 989 | 1,006 | 989 | 997 | 232,000 | 997 |
| 2002-10-07 | 1,010 | 1,015 | 986 | 986 | 365,800 | 986 |
| 2002-10-04 | 1,010 | 1,033 | 1,010 | 1,030 | 136,700 | 1,030 |
| 2002-10-03 | 1,040 | 1,040 | 1,023 | 1,027 | 114,200 | 1,027 |
| 2002-10-02 | 1,041 | 1,041 | 1,030 | 1,031 | 142,800 | 1,031 |
| 2002-10-01 | 1,034 | 1,040 | 1,024 | 1,040 | 143,400 | 1,040 |
| 2002-09-30 | 1,040 | 1,041 | 1,025 | 1,034 | 154,800 | 1,034 |
| 2002-09-27 | 1,041 | 1,041 | 1,018 | 1,040 | 204,900 | 1,040 |
| 2002-09-26 | 1,029 | 1,032 | 1,025 | 1,027 | 114,300 | 1,027 |
| 2002-09-25 | 1,031 | 1,033 | 1,019 | 1,022 | 134,800 | 1,022 |
| 2002-09-24 | 1,024 | 1,030 | 1,020 | 1,030 | 307,400 | 1,030 |
| 2002-09-20 | 1,015 | 1,023 | 1,011 | 1,015 | 166,600 | 1,015 |
| 2002-09-19 | 1,026 | 1,029 | 1,005 | 1,005 | 298,300 | 1,005 |
| 2002-09-18 | 1,025 | 1,026 | 1,002 | 1,026 | 150,700 | 1,026 |
| 2002-09-17 | 1,017 | 1,028 | 1,015 | 1,025 | 144,000 | 1,025 |
| 2002-09-13 | 1,005 | 1,018 | 1,005 | 1,017 | 377,400 | 1,017 |
| 2002-09-12 | 1,011 | 1,018 | 1,003 | 1,008 | 132,700 | 1,008 |
| 2002-09-11 | 1,002 | 1,016 | 1,002 | 1,011 | 380,400 | 1,011 |
| 2002-09-10 | 1,000 | 1,008 | 990 | 996 | 289,300 | 996 |
| 2002-09-09 | 1,033 | 1,033 | 1,006 | 1,006 | 196,800 | 1,006 |
| 2002-09-06 | 1,015 | 1,015 | 1,006 | 1,013 | 256,900 | 1,013 |
| 2002-09-05 | 1,006 | 1,020 | 998 | 1,009 | 308,800 | 1,009 |
| 2002-09-04 | 1,000 | 1,007 | 995 | 1,006 | 285,000 | 1,006 |
| 2002-09-03 | 1,010 | 1,010 | 994 | 994 | 391,600 | 994 |
| 2002-09-02 | 1,009 | 1,015 | 1,006 | 1,009 | 98,900 | 1,009 |
| 2002-08-30 | 1,026 | 1,026 | 1,010 | 1,015 | 317,700 | 1,015 |
| 2002-08-29 | 1,002 | 1,018 | 1,002 | 1,006 | 126,000 | 1,006 |
| 2002-08-28 | 1,011 | 1,027 | 1,001 | 1,001 | 159,900 | 1,001 |
| 2002-08-27 | 1,027 | 1,027 | 1,013 | 1,015 | 166,200 | 1,015 |
| 2002-08-26 | 1,038 | 1,038 | 1,020 | 1,023 | 218,800 | 1,023 |
| 2002-08-23 | 1,059 | 1,059 | 1,016 | 1,030 | 318,700 | 1,030 |
| 2002-08-22 | 1,030 | 1,042 | 1,012 | 1,025 | 261,700 | 1,025 |
| 2002-08-21 | 1,030 | 1,042 | 1,024 | 1,037 | 316,500 | 1,037 |
| 2002-08-20 | 1,062 | 1,065 | 1,050 | 1,055 | 348,400 | 1,055 |
| 2002-08-19 | 1,070 | 1,070 | 1,040 | 1,054 | 424,800 | 1,054 |
| 2002-08-16 | 1,078 | 1,080 | 1,058 | 1,058 | 345,100 | 1,058 |
| 2002-08-15 | 1,058 | 1,068 | 1,055 | 1,063 | 158,200 | 1,063 |
| 2002-08-14 | 1,059 | 1,078 | 1,048 | 1,078 | 459,200 | 1,078 |
| 2002-08-13 | 1,040 | 1,055 | 1,040 | 1,044 | 113,500 | 1,044 |
| 2002-08-12 | 1,057 | 1,070 | 1,051 | 1,051 | 143,700 | 1,051 |
| 2002-08-09 | 1,070 | 1,070 | 1,053 | 1,057 | 228,500 | 1,057 |
| 2002-08-08 | 1,078 | 1,078 | 1,039 | 1,051 | 371,700 | 1,051 |
| 2002-08-07 | 1,062 | 1,079 | 1,057 | 1,058 | 418,700 | 1,058 |
| 2002-08-06 | 1,079 | 1,080 | 1,064 | 1,078 | 120,900 | 1,078 |
| 2002-08-05 | 1,089 | 1,103 | 1,085 | 1,099 | 554,800 | 1,099 |
| 2002-08-02 | 1,036 | 1,075 | 1,032 | 1,069 | 375,500 | 1,069 |
| 2002-08-01 | 1,029 | 1,037 | 1,022 | 1,037 | 295,100 | 1,037 |
| 2002-07-31 | 1,029 | 1,030 | 1,014 | 1,030 | 186,000 | 1,030 |
| 2002-07-30 | 1,025 | 1,026 | 1,012 | 1,018 | 176,600 | 1,018 |
| 2002-07-29 | 1,012 | 1,014 | 998 | 998 | 209,900 | 998 |
| 2002-07-26 | 1,010 | 1,029 | 1,010 | 1,012 | 97,900 | 1,012 |
| 2002-07-25 | 1,034 | 1,035 | 1,013 | 1,020 | 168,700 | 1,020 |
| 2002-07-24 | 1,005 | 1,024 | 1,005 | 1,024 | 133,300 | 1,024 |
| 2002-07-23 | 1,015 | 1,029 | 1,015 | 1,015 | 204,800 | 1,015 |
| 2002-07-22 | 1,015 | 1,032 | 1,012 | 1,024 | 167,500 | 1,024 |
| 2002-07-19 | 1,018 | 1,019 | 1,005 | 1,010 | 173,000 | 1,010 |
| 2002-07-18 | 1,020 | 1,030 | 1,018 | 1,018 | 180,200 | 1,018 |
| 2002-07-17 | 1,019 | 1,032 | 1,014 | 1,026 | 157,900 | 1,026 |
| 2002-07-16 | 1,020 | 1,030 | 1,007 | 1,021 | 188,600 | 1,021 |
| 2002-07-15 | 1,032 | 1,034 | 1,025 | 1,029 | 124,400 | 1,029 |
| 2002-07-12 | 1,026 | 1,035 | 1,021 | 1,030 | 401,300 | 1,030 |
| 2002-07-11 | 1,020 | 1,025 | 1,010 | 1,015 | 234,600 | 1,015 |
| 2002-07-10 | 1,004 | 1,027 | 1,004 | 1,014 | 163,100 | 1,014 |
| 2002-07-09 | 1,010 | 1,024 | 999 | 1,024 | 145,700 | 1,024 |
| 2002-07-08 | 1,007 | 1,008 | 997 | 997 | 314,900 | 997 |
| 2002-07-05 | 995 | 1,002 | 994 | 997 | 176,600 | 997 |
| 2002-07-04 | 1,000 | 1,020 | 998 | 1,000 | 147,100 | 1,000 |
| 2002-07-03 | 994 | 1,027 | 986 | 1,023 | 378,200 | 1,023 |
| 2002-07-02 | 993 | 993 | 985 | 986 | 86,000 | 986 |
| 2002-07-01 | 981 | 999 | 981 | 994 | 192,300 | 994 |
| 2002-06-28 | 988 | 999 | 975 | 999 | 118,400 | 999 |
| 2002-06-27 | 987 | 990 | 978 | 978 | 115,100 | 978 |
| 2002-06-26 | 1,006 | 1,006 | 980 | 986 | 160,200 | 986 |
| 2002-06-25 | 1,008 | 1,008 | 996 | 1,002 | 102,400 | 1,002 |
| 2002-06-24 | 985 | 1,004 | 984 | 1,004 | 148,300 | 1,004 |
| 2002-06-21 | 999 | 1,008 | 997 | 1,004 | 183,500 | 1,004 |
| 2002-06-20 | 995 | 1,006 | 992 | 1,005 | 206,100 | 1,005 |
| 2002-06-19 | 997 | 1,007 | 990 | 999 | 354,800 | 999 |
| 2002-06-18 | 991 | 992 | 971 | 991 | 201,300 | 991 |
| 2002-06-17 | 991 | 1,001 | 986 | 991 | 400,000 | 991 |
| 2002-06-14 | 991 | 1,002 | 980 | 992 | 742,800 | 992 |
| 2002-06-13 | 982 | 989 | 976 | 981 | 164,400 | 981 |
| 2002-06-12 | 978 | 986 | 975 | 979 | 203,400 | 979 |
| 2002-06-11 | 984 | 995 | 973 | 977 | 263,200 | 977 |
| 2002-06-10 | 1,003 | 1,005 | 984 | 984 | 228,300 | 984 |
| 2002-06-07 | 974 | 983 | 968 | 983 | 197,600 | 983 |
| 2002-06-06 | 985 | 985 | 964 | 964 | 250,800 | 964 |
| 2002-06-05 | 990 | 992 | 975 | 975 | 217,300 | 975 |
| 2002-06-04 | 990 | 999 | 982 | 988 | 240,000 | 988 |
| 2002-06-03 | 1,020 | 1,020 | 992 | 994 | 234,000 | 994 |
| 2002-05-31 | 998 | 1,025 | 998 | 1,025 | 345,900 | 1,025 |
| 2002-05-30 | 1,000 | 1,007 | 987 | 997 | 179,000 | 997 |
| 2002-05-29 | 1,018 | 1,020 | 1,007 | 1,010 | 196,800 | 1,010 |
| 2002-05-28 | 1,032 | 1,033 | 1,014 | 1,020 | 198,600 | 1,020 |
| 2002-05-27 | 1,020 | 1,034 | 1,017 | 1,032 | 244,600 | 1,032 |
| 2002-05-24 | 1,020 | 1,023 | 1,011 | 1,020 | 147,500 | 1,020 |
| 2002-05-23 | 1,030 | 1,030 | 1,007 | 1,011 | 218,200 | 1,011 |
| 2002-05-22 | 999 | 1,030 | 993 | 1,027 | 626,900 | 1,027 |
| 2002-05-21 | 981 | 989 | 973 | 989 | 633,200 | 989 |
| 2002-05-20 | 983 | 983 | 971 | 972 | 610,200 | 972 |
| 2002-05-17 | 988 | 991 | 980 | 980 | 157,400 | 980 |
| 2002-05-16 | 980 | 984 | 977 | 978 | 267,500 | 978 |
| 2002-05-15 | 979 | 989 | 976 | 981 | 245,600 | 981 |
| 2002-05-14 | 987 | 988 | 977 | 979 | 242,600 | 979 |
| 2002-05-13 | 985 | 986 | 981 | 986 | 198,600 | 986 |
| 2002-05-10 | 986 | 989 | 978 | 984 | 344,600 | 984 |
| 2002-05-09 | 999 | 999 | 990 | 990 | 224,100 | 990 |
| 2002-05-08 | 999 | 999 | 988 | 994 | 139,700 | 994 |
| 2002-05-07 | 1,000 | 1,002 | 986 | 989 | 127,200 | 989 |
| 2002-05-02 | 1,015 | 1,016 | 985 | 990 | 285,300 | 990 |
| 2002-05-01 | 1,015 | 1,015 | 1,007 | 1,008 | 82,800 | 1,008 |
| 2002-04-30 | 1,000 | 1,016 | 1,000 | 1,010 | 128,200 | 1,010 |
| 2002-04-26 | 1,020 | 1,020 | 990 | 1,007 | 124,300 | 1,007 |
| 2002-04-25 | 1,010 | 1,020 | 1,010 | 1,015 | 90,900 | 1,015 |
| 2002-04-24 | 1,016 | 1,020 | 1,010 | 1,015 | 102,200 | 1,015 |
| 2002-04-23 | 1,032 | 1,032 | 1,016 | 1,024 | 75,700 | 1,024 |
| 2002-04-22 | 1,025 | 1,036 | 1,022 | 1,031 | 111,500 | 1,031 |
| 2002-04-19 | 1,015 | 1,025 | 1,005 | 1,025 | 142,000 | 1,025 |
| 2002-04-18 | 1,014 | 1,017 | 1,002 | 1,012 | 147,100 | 1,012 |
| 2002-04-17 | 1,018 | 1,018 | 1,005 | 1,014 | 88,200 | 1,014 |
| 2002-04-16 | 1,010 | 1,020 | 1,002 | 1,011 | 86,600 | 1,011 |
| 2002-04-15 | 1,006 | 1,012 | 1,001 | 1,012 | 162,200 | 1,012 |
| 2002-04-12 | 1,007 | 1,007 | 997 | 1,002 | 218,400 | 1,002 |
| 2002-04-11 | 995 | 1,003 | 990 | 992 | 263,800 | 992 |
| 2002-04-10 | 986 | 993 | 980 | 992 | 278,400 | 992 |
| 2002-04-09 | 975 | 990 | 975 | 988 | 203,600 | 988 |
| 2002-04-08 | 1,002 | 1,009 | 964 | 978 | 574,200 | 978 |
| 2002-04-05 | 990 | 997 | 987 | 987 | 192,200 | 987 |
| 2002-04-04 | 984 | 997 | 984 | 990 | 168,100 | 990 |
| 2002-04-03 | 985 | 985 | 970 | 977 | 146,500 | 977 |
| 2002-04-02 | 970 | 990 | 965 | 981 | 174,800 | 981 |
| 2002-04-01 | 993 | 993 | 950 | 957 | 254,800 | 957 |
| 2002-03-29 | 1,000 | 1,002 | 983 | 983 | 70,400 | 983 |
| 2002-03-28 | 995 | 1,003 | 991 | 1,000 | 161,000 | 1,000 |
| 2002-03-27 | 990 | 998 | 980 | 983 | 125,600 | 983 |
| 2002-03-26 | 999 | 999 | 980 | 994 | 198,200 | 994 |
| 2002-03-25 | 1,000 | 1,000 | 990 | 1,000 | 114,600 | 1,000 |
| 2002-03-22 | 1,005 | 1,005 | 979 | 981 | 347,300 | 981 |
| 2002-03-20 | 1,035 | 1,042 | 999 | 1,000 | 375,600 | 1,000 |
| 2002-03-19 | 1,025 | 1,052 | 1,018 | 1,052 | 409,800 | 1,052 |
| 2002-03-18 | 1,009 | 1,012 | 1,005 | 1,005 | 89,500 | 1,005 |
| 2002-03-15 | 1,000 | 1,006 | 995 | 999 | 109,700 | 999 |
| 2002-03-14 | 1,004 | 1,020 | 999 | 1,010 | 90,300 | 1,010 |
| 2002-03-13 | 1,009 | 1,015 | 1,003 | 1,005 | 126,400 | 1,005 |
| 2002-03-12 | 1,010 | 1,019 | 1,008 | 1,009 | 118,300 | 1,009 |
| 2002-03-11 | 999 | 1,010 | 999 | 1,010 | 88,500 | 1,010 |
| 2002-03-08 | 992 | 1,015 | 992 | 1,003 | 445,700 | 1,003 |
| 2002-03-07 | 1,013 | 1,013 | 993 | 993 | 159,500 | 993 |
| 2002-03-06 | 1,003 | 1,012 | 992 | 997 | 143,300 | 997 |
| 2002-03-05 | 1,008 | 1,030 | 1,002 | 1,003 | 111,500 | 1,003 |
| 2002-03-04 | 1,015 | 1,034 | 1,005 | 1,014 | 154,000 | 1,014 |
| 2002-03-01 | 982 | 1,015 | 982 | 1,015 | 201,400 | 1,015 |
| 2002-02-28 | 1,000 | 1,015 | 975 | 975 | 222,000 | 975 |
| 2002-02-27 | 999 | 1,002 | 986 | 1,000 | 225,000 | 1,000 |
| 2002-02-26 | 996 | 1,000 | 985 | 1,000 | 168,000 | 1,000 |
| 2002-02-25 | 1,015 | 1,015 | 991 | 991 | 183,000 | 991 |
| 2002-02-22 | 1,019 | 1,025 | 1,012 | 1,022 | 171,000 | 1,022 |
| 2002-02-21 | 997 | 1,019 | 997 | 1,018 | 182,000 | 1,018 |
| 2002-02-20 | 1,009 | 1,010 | 999 | 1,002 | 140,000 | 1,002 |
| 2002-02-19 | 1,010 | 1,011 | 998 | 1,001 | 98,000 | 1,001 |
| 2002-02-18 | 1,024 | 1,024 | 1,017 | 1,018 | 82,000 | 1,018 |
| 2002-02-15 | 1,030 | 1,030 | 1,005 | 1,025 | 245,000 | 1,025 |
| 2002-02-14 | 1,037 | 1,040 | 1,023 | 1,024 | 239,000 | 1,024 |
| 2002-02-13 | 1,039 | 1,040 | 1,021 | 1,027 | 210,000 | 1,027 |
| 2002-02-12 | 995 | 1,030 | 995 | 1,019 | 312,000 | 1,019 |
| 2002-02-08 | 985 | 998 | 985 | 998 | 283,000 | 998 |
| 2002-02-07 | 997 | 999 | 991 | 999 | 164,000 | 999 |
| 2002-02-06 | 991 | 1,015 | 991 | 997 | 293,000 | 997 |
| 2002-02-05 | 1,000 | 1,020 | 1,000 | 1,005 | 216,000 | 1,005 |
| 2002-02-04 | 1,020 | 1,027 | 1,007 | 1,020 | 260,000 | 1,020 |
| 2002-02-01 | 1,054 | 1,059 | 1,024 | 1,040 | 346,000 | 1,040 |
| 2002-01-31 | 1,077 | 1,080 | 1,056 | 1,056 | 132,000 | 1,056 |
| 2002-01-30 | 1,076 | 1,089 | 1,071 | 1,077 | 254,000 | 1,077 |
| 2002-01-29 | 1,066 | 1,076 | 1,060 | 1,076 | 64,000 | 1,076 |
| 2002-01-28 | 1,062 | 1,069 | 1,055 | 1,069 | 115,000 | 1,069 |
| 2002-01-25 | 1,064 | 1,065 | 1,052 | 1,062 | 228,000 | 1,062 |
| 2002-01-24 | 1,057 | 1,065 | 1,055 | 1,065 | 108,000 | 1,065 |
| 2002-01-23 | 1,058 | 1,070 | 1,057 | 1,057 | 161,000 | 1,057 |
| 2002-01-22 | 1,082 | 1,083 | 1,070 | 1,078 | 196,000 | 1,078 |
| 2002-01-21 | 1,062 | 1,098 | 1,062 | 1,089 | 290,000 | 1,089 |
| 2002-01-18 | 1,057 | 1,082 | 1,047 | 1,082 | 215,000 | 1,082 |
| 2002-01-17 | 1,055 | 1,088 | 1,047 | 1,070 | 769,000 | 1,070 |
| 2002-01-16 | 992 | 1,025 | 988 | 1,015 | 524,000 | 1,015 |
| 2002-01-15 | 981 | 994 | 980 | 982 | 352,000 | 982 |
| 2002-01-11 | 971 | 975 | 961 | 971 | 133,000 | 971 |
| 2002-01-10 | 986 | 995 | 970 | 971 | 151,000 | 971 |
| 2002-01-09 | 1,003 | 1,005 | 987 | 996 | 260,000 | 996 |
| 2002-01-08 | 1,020 | 1,020 | 1,000 | 1,013 | 314,000 | 1,013 |
| 2002-01-07 | 1,040 | 1,040 | 1,011 | 1,020 | 138,000 | 1,020 |
| 2002-01-04 | 1,013 | 1,020 | 996 | 1,020 | 40,000 | 1,020 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株