2810 ハウス食品グループ本社(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 | 1,126 | 1,134 | 1,108 | 1,121 | 42,500 | 1,121 |
| 2002-12-27 | 1,099 | 1,126 | 1,096 | 1,126 | 83,300 | 1,126 |
| 2002-12-26 | 1,075 | 1,097 | 1,055 | 1,096 | 70,600 | 1,096 |
| 2002-12-25 | 1,050 | 1,075 | 1,048 | 1,074 | 116,500 | 1,074 |
| 2002-12-24 | 1,036 | 1,050 | 1,035 | 1,048 | 127,800 | 1,048 |
| 2002-12-20 | 1,042 | 1,056 | 1,035 | 1,035 | 273,200 | 1,035 |
| 2002-12-19 | 1,036 | 1,062 | 1,035 | 1,062 | 105,600 | 1,062 |
| 2002-12-18 | 1,060 | 1,061 | 1,040 | 1,041 | 75,400 | 1,041 |
| 2002-12-17 | 1,039 | 1,059 | 1,036 | 1,055 | 121,300 | 1,055 |
| 2002-12-16 | 1,051 | 1,059 | 1,050 | 1,059 | 79,100 | 1,059 |
| 2002-12-13 | 1,056 | 1,078 | 1,055 | 1,063 | 193,600 | 1,063 |
| 2002-12-12 | 1,069 | 1,082 | 1,069 | 1,076 | 48,700 | 1,076 |
| 2002-12-11 | 1,097 | 1,097 | 1,068 | 1,068 | 92,400 | 1,068 |
| 2002-12-10 | 1,053 | 1,081 | 1,053 | 1,062 | 77,400 | 1,062 |
| 2002-12-09 | 1,055 | 1,062 | 1,055 | 1,055 | 97,100 | 1,055 |
| 2002-12-06 | 1,087 | 1,090 | 1,060 | 1,066 | 119,400 | 1,066 |
| 2002-12-05 | 1,083 | 1,099 | 1,083 | 1,087 | 47,600 | 1,087 |
| 2002-12-04 | 1,100 | 1,104 | 1,081 | 1,081 | 117,700 | 1,081 |
| 2002-12-03 | 1,100 | 1,110 | 1,092 | 1,100 | 99,800 | 1,100 |
| 2002-12-02 | 1,117 | 1,124 | 1,107 | 1,119 | 73,700 | 1,119 |
| 2002-11-29 | 1,100 | 1,128 | 1,090 | 1,116 | 117,200 | 1,116 |
| 2002-11-28 | 1,117 | 1,118 | 1,090 | 1,090 | 69,100 | 1,090 |
| 2002-11-27 | 1,099 | 1,123 | 1,086 | 1,117 | 78,600 | 1,117 |
| 2002-11-26 | 1,111 | 1,120 | 1,080 | 1,080 | 100,900 | 1,080 |
| 2002-11-25 | 1,120 | 1,120 | 1,110 | 1,110 | 86,500 | 1,110 |
| 2002-11-22 | 1,115 | 1,115 | 1,104 | 1,110 | 52,000 | 1,110 |
| 2002-11-21 | 1,100 | 1,110 | 1,095 | 1,104 | 75,200 | 1,104 |
| 2002-11-20 | 1,100 | 1,110 | 1,091 | 1,100 | 142,100 | 1,100 |
| 2002-11-19 | 1,090 | 1,098 | 1,080 | 1,083 | 79,200 | 1,083 |
| 2002-11-18 | 1,100 | 1,100 | 1,085 | 1,090 | 67,400 | 1,090 |
| 2002-11-15 | 1,091 | 1,097 | 1,080 | 1,089 | 78,700 | 1,089 |
| 2002-11-14 | 1,081 | 1,093 | 1,081 | 1,091 | 49,500 | 1,091 |
| 2002-11-13 | 1,118 | 1,118 | 1,076 | 1,085 | 37,400 | 1,085 |
| 2002-11-12 | 1,060 | 1,108 | 1,060 | 1,108 | 52,400 | 1,108 |
| 2002-11-11 | 1,103 | 1,104 | 1,069 | 1,069 | 60,800 | 1,069 |
| 2002-11-08 | 1,115 | 1,118 | 1,101 | 1,102 | 47,800 | 1,102 |
| 2002-11-07 | 1,100 | 1,112 | 1,095 | 1,105 | 72,100 | 1,105 |
| 2002-11-06 | 1,090 | 1,100 | 1,084 | 1,099 | 48,700 | 1,099 |
| 2002-11-05 | 1,097 | 1,097 | 1,082 | 1,090 | 54,900 | 1,090 |
| 2002-11-01 | 1,092 | 1,093 | 1,079 | 1,093 | 62,600 | 1,093 |
| 2002-10-31 | 1,088 | 1,095 | 1,083 | 1,093 | 72,000 | 1,093 |
| 2002-10-30 | 1,085 | 1,094 | 1,075 | 1,088 | 77,100 | 1,088 |
| 2002-10-29 | 1,070 | 1,090 | 1,070 | 1,070 | 71,800 | 1,070 |
| 2002-10-28 | 1,086 | 1,090 | 1,060 | 1,090 | 62,400 | 1,090 |
| 2002-10-25 | 1,081 | 1,085 | 1,062 | 1,085 | 78,100 | 1,085 |
| 2002-10-24 | 1,072 | 1,085 | 1,058 | 1,082 | 176,700 | 1,082 |
| 2002-10-23 | 1,060 | 1,079 | 1,054 | 1,071 | 55,800 | 1,071 |
| 2002-10-22 | 1,060 | 1,078 | 1,056 | 1,060 | 65,600 | 1,060 |
| 2002-10-21 | 1,126 | 1,126 | 1,060 | 1,066 | 83,900 | 1,066 |
| 2002-10-18 | 1,080 | 1,097 | 1,080 | 1,092 | 46,000 | 1,092 |
| 2002-10-17 | 1,107 | 1,118 | 1,091 | 1,100 | 39,500 | 1,100 |
| 2002-10-16 | 1,088 | 1,110 | 1,086 | 1,107 | 193,500 | 1,107 |
| 2002-10-15 | 1,080 | 1,087 | 1,070 | 1,087 | 61,600 | 1,087 |
| 2002-10-11 | 1,047 | 1,060 | 1,040 | 1,060 | 52,800 | 1,060 |
| 2002-10-10 | 1,044 | 1,045 | 1,032 | 1,042 | 52,300 | 1,042 |
| 2002-10-09 | 1,051 | 1,051 | 1,029 | 1,032 | 74,400 | 1,032 |
| 2002-10-08 | 1,069 | 1,069 | 1,050 | 1,053 | 184,400 | 1,053 |
| 2002-10-07 | 1,088 | 1,088 | 1,056 | 1,056 | 58,600 | 1,056 |
| 2002-10-04 | 1,070 | 1,092 | 1,062 | 1,092 | 79,000 | 1,092 |
| 2002-10-03 | 1,070 | 1,087 | 1,065 | 1,087 | 132,100 | 1,087 |
| 2002-10-02 | 1,100 | 1,100 | 1,070 | 1,070 | 123,900 | 1,070 |
| 2002-10-01 | 1,095 | 1,097 | 1,079 | 1,089 | 178,400 | 1,089 |
| 2002-09-30 | 1,101 | 1,110 | 1,088 | 1,088 | 102,700 | 1,088 |
| 2002-09-27 | 1,130 | 1,148 | 1,121 | 1,121 | 142,900 | 1,121 |
| 2002-09-26 | 1,163 | 1,163 | 1,105 | 1,131 | 203,300 | 1,131 |
| 2002-09-25 | 1,131 | 1,151 | 1,126 | 1,151 | 149,700 | 1,151 |
| 2002-09-24 | 1,150 | 1,168 | 1,125 | 1,168 | 178,700 | 1,168 |
| 2002-09-20 | 1,160 | 1,180 | 1,150 | 1,154 | 162,900 | 1,154 |
| 2002-09-19 | 1,180 | 1,200 | 1,167 | 1,171 | 136,100 | 1,171 |
| 2002-09-18 | 1,170 | 1,180 | 1,141 | 1,180 | 96,900 | 1,180 |
| 2002-09-17 | 1,159 | 1,176 | 1,159 | 1,170 | 167,400 | 1,170 |
| 2002-09-13 | 1,164 | 1,164 | 1,121 | 1,145 | 218,200 | 1,145 |
| 2002-09-12 | 1,147 | 1,165 | 1,127 | 1,165 | 118,800 | 1,165 |
| 2002-09-11 | 1,126 | 1,140 | 1,120 | 1,132 | 123,400 | 1,132 |
| 2002-09-10 | 1,113 | 1,123 | 1,098 | 1,116 | 88,900 | 1,116 |
| 2002-09-09 | 1,101 | 1,109 | 1,093 | 1,098 | 83,400 | 1,098 |
| 2002-09-06 | 1,092 | 1,100 | 1,090 | 1,095 | 68,700 | 1,095 |
| 2002-09-05 | 1,110 | 1,120 | 1,085 | 1,112 | 75,000 | 1,112 |
| 2002-09-04 | 1,116 | 1,121 | 1,096 | 1,119 | 263,600 | 1,119 |
| 2002-09-03 | 1,120 | 1,125 | 1,111 | 1,115 | 316,700 | 1,115 |
| 2002-09-02 | 1,098 | 1,098 | 1,086 | 1,087 | 62,000 | 1,087 |
| 2002-08-30 | 1,115 | 1,116 | 1,080 | 1,084 | 93,700 | 1,084 |
| 2002-08-29 | 1,090 | 1,130 | 1,080 | 1,095 | 73,300 | 1,095 |
| 2002-08-28 | 1,107 | 1,110 | 1,090 | 1,090 | 57,400 | 1,090 |
| 2002-08-27 | 1,099 | 1,100 | 1,081 | 1,100 | 74,100 | 1,100 |
| 2002-08-26 | 1,099 | 1,106 | 1,082 | 1,099 | 88,600 | 1,099 |
| 2002-08-23 | 1,080 | 1,088 | 1,080 | 1,082 | 67,700 | 1,082 |
| 2002-08-22 | 1,074 | 1,110 | 1,061 | 1,082 | 87,300 | 1,082 |
| 2002-08-21 | 1,094 | 1,094 | 1,076 | 1,076 | 47,300 | 1,076 |
| 2002-08-20 | 1,093 | 1,093 | 1,074 | 1,074 | 76,100 | 1,074 |
| 2002-08-19 | 1,101 | 1,101 | 1,072 | 1,073 | 85,000 | 1,073 |
| 2002-08-16 | 1,126 | 1,126 | 1,100 | 1,100 | 58,700 | 1,100 |
| 2002-08-15 | 1,092 | 1,109 | 1,092 | 1,109 | 50,200 | 1,109 |
| 2002-08-14 | 1,072 | 1,104 | 1,072 | 1,091 | 88,200 | 1,091 |
| 2002-08-13 | 1,108 | 1,118 | 1,089 | 1,107 | 120,200 | 1,107 |
| 2002-08-12 | 1,157 | 1,158 | 1,111 | 1,115 | 63,100 | 1,115 |
| 2002-08-09 | 1,148 | 1,164 | 1,109 | 1,154 | 117,500 | 1,154 |
| 2002-08-08 | 1,107 | 1,117 | 1,094 | 1,107 | 73,900 | 1,107 |
| 2002-08-07 | 1,110 | 1,121 | 1,085 | 1,100 | 58,900 | 1,100 |
| 2002-08-06 | 1,111 | 1,111 | 1,086 | 1,090 | 40,900 | 1,090 |
| 2002-08-05 | 1,098 | 1,118 | 1,097 | 1,118 | 59,100 | 1,118 |
| 2002-08-02 | 1,090 | 1,100 | 1,080 | 1,097 | 78,000 | 1,097 |
| 2002-08-01 | 1,100 | 1,100 | 1,072 | 1,085 | 103,200 | 1,085 |
| 2002-07-31 | 1,080 | 1,100 | 1,080 | 1,080 | 123,400 | 1,080 |
| 2002-07-30 | 1,071 | 1,094 | 1,070 | 1,079 | 77,200 | 1,079 |
| 2002-07-29 | 1,060 | 1,088 | 1,050 | 1,062 | 71,800 | 1,062 |
| 2002-07-26 | 1,075 | 1,098 | 1,071 | 1,071 | 94,800 | 1,071 |
| 2002-07-25 | 1,100 | 1,100 | 1,070 | 1,070 | 133,900 | 1,070 |
| 2002-07-24 | 1,100 | 1,101 | 1,071 | 1,085 | 135,500 | 1,085 |
| 2002-07-23 | 1,104 | 1,124 | 1,104 | 1,113 | 54,800 | 1,113 |
| 2002-07-22 | 1,105 | 1,125 | 1,104 | 1,115 | 85,700 | 1,115 |
| 2002-07-19 | 1,132 | 1,132 | 1,100 | 1,104 | 95,900 | 1,104 |
| 2002-07-18 | 1,131 | 1,150 | 1,130 | 1,131 | 92,300 | 1,131 |
| 2002-07-17 | 1,131 | 1,135 | 1,128 | 1,130 | 96,100 | 1,130 |
| 2002-07-16 | 1,150 | 1,150 | 1,130 | 1,130 | 185,700 | 1,130 |
| 2002-07-15 | 1,180 | 1,181 | 1,161 | 1,161 | 51,300 | 1,161 |
| 2002-07-12 | 1,187 | 1,188 | 1,180 | 1,180 | 89,900 | 1,180 |
| 2002-07-11 | 1,210 | 1,214 | 1,186 | 1,187 | 86,100 | 1,187 |
| 2002-07-10 | 1,228 | 1,238 | 1,213 | 1,213 | 75,500 | 1,213 |
| 2002-07-09 | 1,220 | 1,250 | 1,219 | 1,223 | 134,700 | 1,223 |
| 2002-07-08 | 1,220 | 1,225 | 1,180 | 1,180 | 50,700 | 1,180 |
| 2002-07-05 | 1,220 | 1,228 | 1,211 | 1,213 | 35,800 | 1,213 |
| 2002-07-04 | 1,214 | 1,230 | 1,210 | 1,228 | 91,000 | 1,228 |
| 2002-07-03 | 1,199 | 1,235 | 1,195 | 1,234 | 109,700 | 1,234 |
| 2002-07-02 | 1,187 | 1,187 | 1,150 | 1,182 | 98,900 | 1,182 |
| 2002-07-01 | 1,220 | 1,238 | 1,187 | 1,187 | 264,300 | 1,187 |
| 2002-06-28 | 1,150 | 1,195 | 1,130 | 1,170 | 108,000 | 1,170 |
| 2002-06-27 | 1,138 | 1,150 | 1,130 | 1,150 | 79,000 | 1,150 |
| 2002-06-26 | 1,180 | 1,180 | 1,139 | 1,139 | 91,000 | 1,139 |
| 2002-06-25 | 1,176 | 1,191 | 1,160 | 1,160 | 58,000 | 1,160 |
| 2002-06-24 | 1,158 | 1,195 | 1,158 | 1,195 | 116,000 | 1,195 |
| 2002-06-21 | 1,189 | 1,198 | 1,168 | 1,178 | 141,000 | 1,178 |
| 2002-06-20 | 1,165 | 1,173 | 1,164 | 1,169 | 99,000 | 1,169 |
| 2002-06-19 | 1,203 | 1,218 | 1,171 | 1,171 | 78,000 | 1,171 |
| 2002-06-18 | 1,210 | 1,210 | 1,182 | 1,202 | 52,000 | 1,202 |
| 2002-06-17 | 1,207 | 1,216 | 1,185 | 1,200 | 87,000 | 1,200 |
| 2002-06-14 | 1,225 | 1,225 | 1,216 | 1,216 | 382,000 | 1,216 |
| 2002-06-13 | 1,227 | 1,229 | 1,211 | 1,216 | 129,000 | 1,216 |
| 2002-06-12 | 1,224 | 1,233 | 1,214 | 1,225 | 182,000 | 1,225 |
| 2002-06-11 | 1,260 | 1,262 | 1,234 | 1,244 | 126,000 | 1,244 |
| 2002-06-10 | 1,260 | 1,260 | 1,244 | 1,252 | 83,000 | 1,252 |
| 2002-06-07 | 1,255 | 1,262 | 1,248 | 1,254 | 150,000 | 1,254 |
| 2002-06-06 | 1,248 | 1,258 | 1,248 | 1,254 | 131,000 | 1,254 |
| 2002-06-05 | 1,250 | 1,265 | 1,250 | 1,258 | 153,000 | 1,258 |
| 2002-06-04 | 1,270 | 1,270 | 1,246 | 1,250 | 196,000 | 1,250 |
| 2002-06-03 | 1,260 | 1,275 | 1,251 | 1,261 | 147,000 | 1,261 |
| 2002-05-31 | 1,249 | 1,268 | 1,238 | 1,248 | 258,000 | 1,248 |
| 2002-05-30 | 1,230 | 1,248 | 1,225 | 1,248 | 97,000 | 1,248 |
| 2002-05-29 | 1,259 | 1,259 | 1,231 | 1,231 | 123,000 | 1,231 |
| 2002-05-28 | 1,265 | 1,277 | 1,253 | 1,268 | 80,000 | 1,268 |
| 2002-05-27 | 1,278 | 1,283 | 1,268 | 1,275 | 155,000 | 1,275 |
| 2002-05-24 | 1,243 | 1,260 | 1,235 | 1,259 | 257,000 | 1,259 |
| 2002-05-23 | 1,202 | 1,235 | 1,202 | 1,226 | 129,000 | 1,226 |
| 2002-05-22 | 1,173 | 1,210 | 1,173 | 1,201 | 138,000 | 1,201 |
| 2002-05-21 | 1,180 | 1,197 | 1,180 | 1,193 | 77,000 | 1,193 |
| 2002-05-20 | 1,209 | 1,209 | 1,189 | 1,190 | 45,000 | 1,190 |
| 2002-05-17 | 1,195 | 1,214 | 1,194 | 1,194 | 194,000 | 1,194 |
| 2002-05-16 | 1,180 | 1,214 | 1,174 | 1,214 | 200,000 | 1,214 |
| 2002-05-15 | 1,173 | 1,178 | 1,156 | 1,166 | 128,000 | 1,166 |
| 2002-05-14 | 1,149 | 1,175 | 1,144 | 1,174 | 87,000 | 1,174 |
| 2002-05-13 | 1,136 | 1,146 | 1,129 | 1,146 | 81,000 | 1,146 |
| 2002-05-10 | 1,134 | 1,140 | 1,122 | 1,136 | 104,000 | 1,136 |
| 2002-05-09 | 1,110 | 1,122 | 1,110 | 1,119 | 64,000 | 1,119 |
| 2002-05-08 | 1,115 | 1,117 | 1,110 | 1,113 | 103,000 | 1,113 |
| 2002-05-07 | 1,134 | 1,135 | 1,100 | 1,100 | 159,000 | 1,100 |
| 2002-05-02 | 1,095 | 1,144 | 1,095 | 1,144 | 224,000 | 1,144 |
| 2002-05-01 | 1,110 | 1,110 | 1,092 | 1,095 | 97,000 | 1,095 |
| 2002-04-30 | 1,087 | 1,112 | 1,087 | 1,100 | 132,000 | 1,100 |
| 2002-04-26 | 1,118 | 1,118 | 1,087 | 1,087 | 107,000 | 1,087 |
| 2002-04-25 | 1,101 | 1,120 | 1,101 | 1,119 | 71,000 | 1,119 |
| 2002-04-24 | 1,114 | 1,124 | 1,094 | 1,117 | 174,000 | 1,117 |
| 2002-04-23 | 1,112 | 1,127 | 1,112 | 1,124 | 61,000 | 1,124 |
| 2002-04-22 | 1,134 | 1,138 | 1,121 | 1,132 | 66,000 | 1,132 |
| 2002-04-19 | 1,133 | 1,135 | 1,123 | 1,135 | 58,000 | 1,135 |
| 2002-04-18 | 1,137 | 1,137 | 1,120 | 1,126 | 56,000 | 1,126 |
| 2002-04-17 | 1,123 | 1,135 | 1,122 | 1,126 | 61,000 | 1,126 |
| 2002-04-16 | 1,112 | 1,123 | 1,102 | 1,123 | 49,000 | 1,123 |
| 2002-04-15 | 1,091 | 1,114 | 1,091 | 1,114 | 48,000 | 1,114 |
| 2002-04-12 | 1,129 | 1,129 | 1,072 | 1,111 | 144,000 | 1,111 |
| 2002-04-11 | 1,140 | 1,145 | 1,111 | 1,111 | 76,000 | 1,111 |
| 2002-04-10 | 1,125 | 1,149 | 1,101 | 1,125 | 142,000 | 1,125 |
| 2002-04-09 | 1,154 | 1,154 | 1,105 | 1,105 | 96,000 | 1,105 |
| 2002-04-08 | 1,155 | 1,157 | 1,142 | 1,154 | 61,000 | 1,154 |
| 2002-04-05 | 1,127 | 1,159 | 1,127 | 1,135 | 184,000 | 1,135 |
| 2002-04-04 | 1,098 | 1,145 | 1,098 | 1,127 | 135,000 | 1,127 |
| 2002-04-03 | 1,068 | 1,123 | 1,068 | 1,118 | 199,000 | 1,118 |
| 2002-04-02 | 1,138 | 1,148 | 1,108 | 1,108 | 85,000 | 1,108 |
| 2002-04-01 | 1,100 | 1,129 | 1,100 | 1,118 | 94,000 | 1,118 |
| 2002-03-29 | 1,170 | 1,191 | 1,149 | 1,149 | 35,000 | 1,149 |
| 2002-03-28 | 1,200 | 1,200 | 1,175 | 1,175 | 70,000 | 1,175 |
| 2002-03-27 | 1,175 | 1,199 | 1,170 | 1,195 | 76,000 | 1,195 |
| 2002-03-26 | 1,167 | 1,168 | 1,160 | 1,160 | 68,000 | 1,160 |
| 2002-03-25 | 1,196 | 1,197 | 1,170 | 1,185 | 97,000 | 1,185 |
| 2002-03-22 | 1,210 | 1,210 | 1,190 | 1,196 | 121,000 | 1,196 |
| 2002-03-20 | 1,225 | 1,225 | 1,190 | 1,197 | 116,000 | 1,197 |
| 2002-03-19 | 1,226 | 1,230 | 1,208 | 1,230 | 151,000 | 1,230 |
| 2002-03-18 | 1,200 | 1,210 | 1,193 | 1,206 | 144,000 | 1,206 |
| 2002-03-15 | 1,190 | 1,191 | 1,175 | 1,189 | 90,000 | 1,189 |
| 2002-03-14 | 1,191 | 1,193 | 1,173 | 1,178 | 137,000 | 1,178 |
| 2002-03-13 | 1,195 | 1,199 | 1,191 | 1,193 | 69,000 | 1,193 |
| 2002-03-12 | 1,198 | 1,200 | 1,194 | 1,199 | 224,000 | 1,199 |
| 2002-03-11 | 1,188 | 1,200 | 1,183 | 1,197 | 120,000 | 1,197 |
| 2002-03-08 | 1,180 | 1,199 | 1,180 | 1,188 | 303,000 | 1,188 |
| 2002-03-07 | 1,198 | 1,198 | 1,182 | 1,190 | 194,000 | 1,190 |
| 2002-03-06 | 1,179 | 1,200 | 1,170 | 1,198 | 143,000 | 1,198 |
| 2002-03-05 | 1,180 | 1,184 | 1,158 | 1,179 | 166,000 | 1,179 |
| 2002-03-04 | 1,156 | 1,186 | 1,156 | 1,174 | 183,000 | 1,174 |
| 2002-03-01 | 1,140 | 1,150 | 1,119 | 1,143 | 134,000 | 1,143 |
| 2002-02-28 | 1,140 | 1,147 | 1,123 | 1,123 | 112,000 | 1,123 |
| 2002-02-27 | 1,135 | 1,140 | 1,115 | 1,140 | 159,000 | 1,140 |
| 2002-02-26 | 1,135 | 1,135 | 1,110 | 1,125 | 118,000 | 1,125 |
| 2002-02-25 | 1,149 | 1,159 | 1,123 | 1,123 | 158,000 | 1,123 |
| 2002-02-22 | 1,115 | 1,135 | 1,110 | 1,133 | 185,000 | 1,133 |
| 2002-02-21 | 1,090 | 1,110 | 1,083 | 1,110 | 191,000 | 1,110 |
| 2002-02-20 | 1,080 | 1,088 | 1,078 | 1,082 | 82,000 | 1,082 |
| 2002-02-19 | 1,090 | 1,090 | 1,066 | 1,079 | 134,000 | 1,079 |
| 2002-02-18 | 1,093 | 1,096 | 1,083 | 1,091 | 72,000 | 1,091 |
| 2002-02-15 | 1,095 | 1,097 | 1,080 | 1,088 | 100,000 | 1,088 |
| 2002-02-14 | 1,086 | 1,097 | 1,086 | 1,095 | 74,000 | 1,095 |
| 2002-02-13 | 1,093 | 1,094 | 1,076 | 1,087 | 75,000 | 1,087 |
| 2002-02-12 | 1,076 | 1,097 | 1,076 | 1,097 | 165,000 | 1,097 |
| 2002-02-08 | 1,040 | 1,046 | 1,033 | 1,036 | 133,000 | 1,036 |
| 2002-02-07 | 1,020 | 1,049 | 1,020 | 1,048 | 104,000 | 1,048 |
| 2002-02-06 | 1,067 | 1,067 | 1,010 | 1,060 | 52,000 | 1,060 |
| 2002-02-05 | 1,078 | 1,080 | 1,075 | 1,076 | 94,000 | 1,076 |
| 2002-02-04 | 1,076 | 1,090 | 1,076 | 1,079 | 121,000 | 1,079 |
| 2002-02-01 | 1,094 | 1,099 | 1,079 | 1,090 | 112,000 | 1,090 |
| 2002-01-31 | 1,088 | 1,100 | 1,071 | 1,100 | 110,000 | 1,100 |
| 2002-01-30 | 1,085 | 1,086 | 1,063 | 1,075 | 87,000 | 1,075 |
| 2002-01-29 | 1,098 | 1,106 | 1,090 | 1,103 | 103,000 | 1,103 |
| 2002-01-28 | 1,096 | 1,099 | 1,081 | 1,095 | 92,000 | 1,095 |
| 2002-01-25 | 1,080 | 1,090 | 1,059 | 1,090 | 154,000 | 1,090 |
| 2002-01-24 | 1,055 | 1,078 | 1,050 | 1,078 | 76,000 | 1,078 |
| 2002-01-23 | 1,073 | 1,090 | 1,070 | 1,070 | 70,000 | 1,070 |
| 2002-01-22 | 1,100 | 1,100 | 1,086 | 1,093 | 82,000 | 1,093 |
| 2002-01-21 | 1,095 | 1,101 | 1,085 | 1,098 | 144,000 | 1,098 |
| 2002-01-18 | 1,058 | 1,087 | 1,045 | 1,087 | 77,000 | 1,087 |
| 2002-01-17 | 1,040 | 1,050 | 1,035 | 1,049 | 123,000 | 1,049 |
| 2002-01-16 | 1,020 | 1,048 | 1,020 | 1,048 | 163,000 | 1,048 |
| 2002-01-15 | 1,017 | 1,039 | 1,008 | 1,030 | 115,000 | 1,030 |
| 2002-01-11 | 1,021 | 1,035 | 1,001 | 1,018 | 282,000 | 1,018 |
| 2002-01-10 | 1,018 | 1,018 | 991 | 991 | 191,000 | 991 |
| 2002-01-09 | 1,015 | 1,015 | 996 | 1,006 | 252,000 | 1,006 |
| 2002-01-08 | 1,039 | 1,039 | 1,010 | 1,024 | 173,000 | 1,024 |
| 2002-01-07 | 1,055 | 1,058 | 1,020 | 1,030 | 141,000 | 1,030 |
| 2002-01-04 | 1,035 | 1,047 | 1,032 | 1,047 | 50,000 | 1,047 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
