2812 焼津水産化学工業(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 | 820 | 840 | 818 | 831 | 4,800 | 831 |
| 2002-12-27 | 848 | 848 | 830 | 839 | 7,700 | 839 |
| 2002-12-26 | 847 | 849 | 833 | 840 | 6,400 | 840 |
| 2002-12-25 | 845 | 845 | 820 | 820 | 6,900 | 820 |
| 2002-12-24 | 820 | 845 | 815 | 841 | 3,800 | 841 |
| 2002-12-20 | 815 | 815 | 807 | 815 | 9,400 | 815 |
| 2002-12-19 | 797 | 805 | 795 | 803 | 11,200 | 803 |
| 2002-12-18 | 798 | 803 | 796 | 797 | 7,900 | 797 |
| 2002-12-17 | 800 | 807 | 795 | 796 | 12,900 | 796 |
| 2002-12-16 | 805 | 805 | 796 | 796 | 12,600 | 796 |
| 2002-12-13 | 805 | 815 | 805 | 806 | 22,200 | 806 |
| 2002-12-12 | 827 | 827 | 809 | 809 | 4,500 | 809 |
| 2002-12-11 | 822 | 822 | 810 | 810 | 5,600 | 810 |
| 2002-12-10 | 825 | 840 | 818 | 820 | 7,600 | 820 |
| 2002-12-09 | 805 | 813 | 800 | 805 | 18,300 | 805 |
| 2002-12-06 | 829 | 829 | 810 | 813 | 5,000 | 813 |
| 2002-12-05 | 827 | 834 | 820 | 821 | 15,000 | 821 |
| 2002-12-04 | 826 | 840 | 826 | 827 | 14,100 | 827 |
| 2002-12-03 | 830 | 853 | 830 | 835 | 15,200 | 835 |
| 2002-12-02 | 826 | 840 | 817 | 830 | 19,100 | 830 |
| 2002-11-29 | 820 | 820 | 810 | 820 | 13,300 | 820 |
| 2002-11-28 | 800 | 807 | 800 | 802 | 24,600 | 802 |
| 2002-11-27 | 815 | 815 | 805 | 809 | 13,700 | 809 |
| 2002-11-26 | 815 | 815 | 801 | 805 | 11,200 | 805 |
| 2002-11-25 | 805 | 820 | 803 | 814 | 18,100 | 814 |
| 2002-11-22 | 801 | 820 | 801 | 805 | 9,500 | 805 |
| 2002-11-21 | 800 | 810 | 799 | 801 | 12,600 | 801 |
| 2002-11-20 | 786 | 820 | 786 | 820 | 8,600 | 820 |
| 2002-11-19 | 803 | 804 | 785 | 788 | 14,400 | 788 |
| 2002-11-18 | 831 | 838 | 800 | 815 | 17,300 | 815 |
| 2002-11-15 | 830 | 839 | 830 | 839 | 5,700 | 839 |
| 2002-11-14 | 831 | 839 | 830 | 830 | 10,100 | 830 |
| 2002-11-13 | 850 | 850 | 835 | 840 | 4,800 | 840 |
| 2002-11-12 | 835 | 850 | 835 | 845 | 10,000 | 845 |
| 2002-11-11 | 840 | 842 | 835 | 835 | 25,700 | 835 |
| 2002-11-08 | 850 | 860 | 830 | 840 | 32,500 | 840 |
| 2002-11-07 | 879 | 879 | 851 | 859 | 20,200 | 859 |
| 2002-11-06 | 860 | 901 | 860 | 879 | 13,200 | 879 |
| 2002-11-05 | 850 | 861 | 835 | 860 | 15,500 | 860 |
| 2002-11-01 | 899 | 900 | 850 | 859 | 11,900 | 859 |
| 2002-10-31 | 915 | 940 | 885 | 885 | 37,600 | 885 |
| 2002-10-30 | 865 | 887 | 851 | 885 | 28,600 | 885 |
| 2002-10-29 | 834 | 850 | 818 | 828 | 27,000 | 828 |
| 2002-10-28 | 865 | 865 | 811 | 824 | 42,300 | 824 |
| 2002-10-25 | 834 | 835 | 799 | 835 | 51,400 | 835 |
| 2002-10-24 | 890 | 890 | 830 | 846 | 27,500 | 846 |
| 2002-10-23 | 900 | 900 | 848 | 879 | 43,100 | 879 |
| 2002-10-22 | 950 | 951 | 910 | 915 | 219,900 | 915 |
| 2002-10-21 | 978 | 978 | 940 | 950 | 33,800 | 950 |
| 2002-10-18 | 1,009 | 1,022 | 985 | 985 | 10,000 | 985 |
| 2002-10-17 | 989 | 1,020 | 989 | 1,020 | 5,400 | 1,020 |
| 2002-10-16 | 985 | 985 | 975 | 984 | 11,100 | 984 |
| 2002-10-15 | 1,000 | 1,000 | 966 | 975 | 12,400 | 975 |
| 2002-10-11 | 990 | 991 | 969 | 975 | 11,300 | 975 |
| 2002-10-10 | 970 | 990 | 960 | 990 | 6,800 | 990 |
| 2002-10-09 | 1,000 | 1,000 | 968 | 997 | 12,800 | 997 |
| 2002-10-08 | 1,010 | 1,017 | 999 | 1,000 | 14,600 | 1,000 |
| 2002-10-07 | 1,047 | 1,049 | 1,016 | 1,016 | 8,500 | 1,016 |
| 2002-10-04 | 1,065 | 1,066 | 1,051 | 1,066 | 3,000 | 1,066 |
| 2002-10-03 | 1,090 | 1,090 | 1,060 | 1,065 | 4,900 | 1,065 |
| 2002-10-02 | 1,100 | 1,100 | 1,080 | 1,080 | 3,600 | 1,080 |
| 2002-10-01 | 1,060 | 1,065 | 1,042 | 1,047 | 15,400 | 1,047 |
| 2002-09-30 | 1,075 | 1,099 | 1,070 | 1,070 | 4,400 | 1,070 |
| 2002-09-27 | 1,100 | 1,100 | 1,081 | 1,100 | 8,700 | 1,100 |
| 2002-09-26 | 1,082 | 1,089 | 1,078 | 1,080 | 4,500 | 1,080 |
| 2002-09-25 | 1,095 | 1,100 | 1,079 | 1,079 | 3,000 | 1,079 |
| 2002-09-24 | 1,091 | 1,100 | 1,060 | 1,100 | 9,000 | 1,100 |
| 2002-09-20 | 1,070 | 1,109 | 1,070 | 1,089 | 11,000 | 1,089 |
| 2002-09-19 | 1,110 | 1,130 | 1,050 | 1,100 | 15,100 | 1,100 |
| 2002-09-18 | 1,119 | 1,120 | 1,070 | 1,100 | 3,600 | 1,100 |
| 2002-09-17 | 1,100 | 1,120 | 1,090 | 1,110 | 8,600 | 1,110 |
| 2002-09-13 | 1,101 | 1,101 | 1,050 | 1,093 | 18,600 | 1,093 |
| 2002-09-12 | 1,095 | 1,100 | 1,095 | 1,100 | 8,200 | 1,100 |
| 2002-09-11 | 1,085 | 1,095 | 1,070 | 1,095 | 6,300 | 1,095 |
| 2002-09-10 | 1,080 | 1,100 | 1,065 | 1,084 | 11,900 | 1,084 |
| 2002-09-09 | 1,041 | 1,064 | 1,041 | 1,064 | 7,200 | 1,064 |
| 2002-09-06 | 1,090 | 1,090 | 1,016 | 1,031 | 8,800 | 1,031 |
| 2002-09-05 | 1,035 | 1,101 | 1,015 | 1,090 | 14,100 | 1,090 |
| 2002-09-04 | 1,022 | 1,038 | 1,015 | 1,038 | 12,600 | 1,038 |
| 2002-09-03 | 1,099 | 1,099 | 1,050 | 1,062 | 12,100 | 1,062 |
| 2002-09-02 | 1,107 | 1,107 | 1,070 | 1,101 | 10,100 | 1,101 |
| 2002-08-30 | 1,101 | 1,120 | 1,090 | 1,107 | 10,200 | 1,107 |
| 2002-08-29 | 1,137 | 1,137 | 1,100 | 1,110 | 8,000 | 1,110 |
| 2002-08-28 | 1,141 | 1,141 | 1,110 | 1,133 | 6,900 | 1,133 |
| 2002-08-27 | 1,140 | 1,140 | 1,110 | 1,110 | 25,200 | 1,110 |
| 2002-08-26 | 1,162 | 1,162 | 1,147 | 1,150 | 17,100 | 1,150 |
| 2002-08-23 | 1,184 | 1,184 | 1,163 | 1,163 | 7,500 | 1,163 |
| 2002-08-22 | 1,199 | 1,199 | 1,161 | 1,184 | 22,400 | 1,184 |
| 2002-08-21 | 1,225 | 1,225 | 1,182 | 1,190 | 18,600 | 1,190 |
| 2002-08-20 | 1,200 | 1,220 | 1,195 | 1,220 | 26,000 | 1,220 |
| 2002-08-19 | 1,184 | 1,190 | 1,170 | 1,187 | 19,600 | 1,187 |
| 2002-08-16 | 1,180 | 1,180 | 1,150 | 1,179 | 23,600 | 1,179 |
| 2002-08-15 | 1,108 | 1,108 | 1,087 | 1,100 | 15,100 | 1,100 |
| 2002-08-14 | 1,070 | 1,070 | 1,055 | 1,068 | 21,800 | 1,068 |
| 2002-08-13 | 1,070 | 1,100 | 1,050 | 1,050 | 16,900 | 1,050 |
| 2002-08-12 | 1,078 | 1,078 | 1,020 | 1,030 | 25,300 | 1,030 |
| 2002-08-09 | 1,045 | 1,110 | 1,030 | 1,058 | 50,200 | 1,058 |
| 2002-08-08 | 1,042 | 1,048 | 1,022 | 1,038 | 42,500 | 1,038 |
| 2002-08-07 | 1,040 | 1,047 | 1,002 | 1,002 | 81,900 | 1,002 |
| 2002-08-06 | 1,110 | 1,110 | 1,017 | 1,020 | 62,900 | 1,020 |
| 2002-08-05 | 1,120 | 1,125 | 1,100 | 1,108 | 12,000 | 1,108 |
| 2002-08-02 | 1,150 | 1,165 | 1,105 | 1,125 | 14,000 | 1,125 |
| 2002-08-01 | 1,161 | 1,177 | 1,152 | 1,160 | 6,400 | 1,160 |
| 2002-07-31 | 1,190 | 1,190 | 1,151 | 1,151 | 13,200 | 1,151 |
| 2002-07-30 | 1,180 | 1,200 | 1,180 | 1,190 | 13,200 | 1,190 |
| 2002-07-29 | 1,170 | 1,200 | 1,150 | 1,200 | 30,300 | 1,200 |
| 2002-07-26 | 1,164 | 1,164 | 1,110 | 1,150 | 34,400 | 1,150 |
| 2002-07-25 | 1,120 | 1,145 | 1,110 | 1,144 | 33,500 | 1,144 |
| 2002-07-24 | 1,169 | 1,170 | 1,102 | 1,102 | 26,000 | 1,102 |
| 2002-07-23 | 1,172 | 1,175 | 1,164 | 1,171 | 16,300 | 1,171 |
| 2002-07-22 | 1,176 | 1,200 | 1,175 | 1,175 | 30,000 | 1,175 |
| 2002-07-19 | 1,188 | 1,199 | 1,180 | 1,186 | 9,700 | 1,186 |
| 2002-07-18 | 1,196 | 1,200 | 1,188 | 1,188 | 12,500 | 1,188 |
| 2002-07-17 | 1,206 | 1,206 | 1,172 | 1,195 | 17,100 | 1,195 |
| 2002-07-16 | 1,205 | 1,224 | 1,191 | 1,207 | 21,600 | 1,207 |
| 2002-07-15 | 1,231 | 1,231 | 1,200 | 1,202 | 22,400 | 1,202 |
| 2002-07-12 | 1,249 | 1,255 | 1,220 | 1,220 | 34,200 | 1,220 |
| 2002-07-11 | 1,260 | 1,265 | 1,249 | 1,250 | 25,600 | 1,250 |
| 2002-07-10 | 1,271 | 1,271 | 1,264 | 1,265 | 7,500 | 1,265 |
| 2002-07-09 | 1,280 | 1,280 | 1,259 | 1,260 | 54,800 | 1,260 |
| 2002-07-08 | 1,317 | 1,317 | 1,280 | 1,286 | 14,200 | 1,286 |
| 2002-07-05 | 1,289 | 1,290 | 1,274 | 1,277 | 23,100 | 1,277 |
| 2002-07-04 | 1,315 | 1,320 | 1,289 | 1,289 | 19,100 | 1,289 |
| 2002-07-03 | 1,300 | 1,314 | 1,298 | 1,309 | 14,700 | 1,309 |
| 2002-07-02 | 1,316 | 1,316 | 1,300 | 1,309 | 8,800 | 1,309 |
| 2002-07-01 | 1,281 | 1,298 | 1,280 | 1,296 | 14,300 | 1,296 |
| 2002-06-28 | 1,281 | 1,290 | 1,260 | 1,279 | 99,200 | 1,279 |
| 2002-06-27 | 1,309 | 1,314 | 1,260 | 1,261 | 52,500 | 1,261 |
| 2002-06-26 | 1,323 | 1,323 | 1,310 | 1,310 | 9,100 | 1,310 |
| 2002-06-25 | 1,310 | 1,340 | 1,300 | 1,323 | 7,500 | 1,323 |
| 2002-06-24 | 1,310 | 1,318 | 1,300 | 1,303 | 11,600 | 1,303 |
| 2002-06-21 | 1,328 | 1,328 | 1,312 | 1,319 | 5,900 | 1,319 |
| 2002-06-20 | 1,311 | 1,351 | 1,311 | 1,348 | 10,200 | 1,348 |
| 2002-06-19 | 1,380 | 1,380 | 1,350 | 1,351 | 11,500 | 1,351 |
| 2002-06-18 | 1,381 | 1,389 | 1,351 | 1,380 | 30,400 | 1,380 |
| 2002-06-17 | 1,401 | 1,401 | 1,380 | 1,381 | 12,800 | 1,381 |
| 2002-06-14 | 1,380 | 1,400 | 1,380 | 1,381 | 48,000 | 1,381 |
| 2002-06-13 | 1,400 | 1,415 | 1,392 | 1,394 | 9,600 | 1,394 |
| 2002-06-12 | 1,411 | 1,419 | 1,400 | 1,411 | 42,900 | 1,411 |
| 2002-06-11 | 1,407 | 1,407 | 1,395 | 1,399 | 21,800 | 1,399 |
| 2002-06-10 | 1,372 | 1,395 | 1,372 | 1,376 | 16,000 | 1,376 |
| 2002-06-07 | 1,357 | 1,360 | 1,350 | 1,352 | 42,500 | 1,352 |
| 2002-06-06 | 1,370 | 1,380 | 1,360 | 1,360 | 39,200 | 1,360 |
| 2002-06-05 | 1,390 | 1,390 | 1,364 | 1,364 | 52,600 | 1,364 |
| 2002-06-04 | 1,391 | 1,400 | 1,385 | 1,390 | 18,700 | 1,390 |
| 2002-06-03 | 1,387 | 1,400 | 1,387 | 1,395 | 14,600 | 1,395 |
| 2002-05-31 | 1,409 | 1,409 | 1,387 | 1,387 | 33,500 | 1,387 |
| 2002-05-30 | 1,410 | 1,410 | 1,400 | 1,400 | 20,900 | 1,400 |
| 2002-05-29 | 1,440 | 1,440 | 1,400 | 1,404 | 57,300 | 1,404 |
| 2002-05-28 | 1,450 | 1,450 | 1,435 | 1,440 | 22,800 | 1,440 |
| 2002-05-27 | 1,450 | 1,450 | 1,430 | 1,432 | 21,000 | 1,432 |
| 2002-05-24 | 1,455 | 1,460 | 1,430 | 1,450 | 56,500 | 1,450 |
| 2002-05-23 | 1,400 | 1,455 | 1,400 | 1,455 | 51,800 | 1,455 |
| 2002-05-22 | 1,390 | 1,420 | 1,390 | 1,395 | 43,300 | 1,395 |
| 2002-05-21 | 1,392 | 1,392 | 1,381 | 1,385 | 25,900 | 1,385 |
| 2002-05-20 | 1,395 | 1,400 | 1,392 | 1,392 | 17,800 | 1,392 |
| 2002-05-17 | 1,395 | 1,399 | 1,386 | 1,386 | 30,900 | 1,386 |
| 2002-05-16 | 1,390 | 1,400 | 1,385 | 1,395 | 36,500 | 1,395 |
| 2002-05-15 | 1,394 | 1,395 | 1,380 | 1,382 | 15,800 | 1,382 |
| 2002-05-14 | 1,410 | 1,410 | 1,381 | 1,395 | 19,000 | 1,395 |
| 2002-05-13 | 1,420 | 1,430 | 1,413 | 1,413 | 20,500 | 1,413 |
| 2002-05-10 | 1,420 | 1,420 | 1,414 | 1,415 | 12,600 | 1,415 |
| 2002-05-09 | 1,415 | 1,430 | 1,415 | 1,420 | 12,000 | 1,420 |
| 2002-05-08 | 1,415 | 1,422 | 1,412 | 1,415 | 15,900 | 1,415 |
| 2002-05-07 | 1,414 | 1,415 | 1,412 | 1,412 | 13,200 | 1,412 |
| 2002-05-02 | 1,425 | 1,425 | 1,416 | 1,416 | 16,200 | 1,416 |
| 2002-05-01 | 1,429 | 1,430 | 1,425 | 1,425 | 13,900 | 1,425 |
| 2002-04-30 | 1,432 | 1,440 | 1,429 | 1,429 | 10,600 | 1,429 |
| 2002-04-26 | 1,441 | 1,444 | 1,425 | 1,429 | 35,600 | 1,429 |
| 2002-04-25 | 1,450 | 1,450 | 1,433 | 1,441 | 31,300 | 1,441 |
| 2002-04-24 | 1,469 | 1,469 | 1,445 | 1,445 | 43,700 | 1,445 |
| 2002-04-23 | 1,464 | 1,470 | 1,455 | 1,465 | 28,200 | 1,465 |
| 2002-04-22 | 1,470 | 1,474 | 1,455 | 1,457 | 25,900 | 1,457 |
| 2002-04-19 | 1,480 | 1,480 | 1,465 | 1,469 | 11,500 | 1,469 |
| 2002-04-18 | 1,500 | 1,500 | 1,485 | 1,485 | 6,900 | 1,485 |
| 2002-04-17 | 1,500 | 1,501 | 1,470 | 1,470 | 40,000 | 1,470 |
| 2002-04-16 | 1,470 | 1,495 | 1,469 | 1,490 | 7,300 | 1,490 |
| 2002-04-15 | 1,460 | 1,480 | 1,460 | 1,480 | 8,300 | 1,480 |
| 2002-04-12 | 1,480 | 1,480 | 1,451 | 1,479 | 24,600 | 1,479 |
| 2002-04-11 | 1,490 | 1,500 | 1,481 | 1,484 | 13,500 | 1,484 |
| 2002-04-10 | 1,490 | 1,500 | 1,490 | 1,499 | 9,800 | 1,499 |
| 2002-04-09 | 1,500 | 1,510 | 1,490 | 1,490 | 9,200 | 1,490 |
| 2002-04-08 | 1,505 | 1,515 | 1,490 | 1,490 | 7,800 | 1,490 |
| 2002-04-05 | 1,519 | 1,519 | 1,502 | 1,514 | 3,100 | 1,514 |
| 2002-04-04 | 1,485 | 1,524 | 1,485 | 1,519 | 6,600 | 1,519 |
| 2002-04-03 | 1,485 | 1,500 | 1,481 | 1,488 | 5,300 | 1,488 |
| 2002-04-02 | 1,486 | 1,525 | 1,480 | 1,486 | 7,300 | 1,486 |
| 2002-04-01 | 1,501 | 1,510 | 1,480 | 1,486 | 5,700 | 1,486 |
| 2002-03-29 | 1,540 | 1,551 | 1,501 | 1,501 | 8,300 | 1,501 |
| 2002-03-28 | 1,545 | 1,560 | 1,540 | 1,540 | 9,900 | 1,540 |
| 2002-03-27 | 1,550 | 1,560 | 1,520 | 1,560 | 11,000 | 1,560 |
| 2002-03-26 | 1,550 | 1,565 | 1,500 | 1,507 | 15,100 | 1,507 |
| 2002-03-25 | 1,560 | 1,575 | 1,522 | 1,550 | 22,300 | 1,550 |
| 2002-03-22 | 1,526 | 1,555 | 1,526 | 1,555 | 28,200 | 1,555 |
| 2002-03-20 | 1,530 | 1,537 | 1,525 | 1,525 | 11,600 | 1,525 |
| 2002-03-19 | 1,502 | 1,530 | 1,500 | 1,520 | 32,500 | 1,520 |
| 2002-03-18 | 1,513 | 1,520 | 1,500 | 1,510 | 13,000 | 1,510 |
| 2002-03-15 | 1,540 | 1,540 | 1,511 | 1,530 | 10,600 | 1,530 |
| 2002-03-14 | 1,541 | 1,543 | 1,536 | 1,543 | 8,000 | 1,543 |
| 2002-03-13 | 1,555 | 1,580 | 1,540 | 1,540 | 16,300 | 1,540 |
| 2002-03-12 | 1,530 | 1,575 | 1,530 | 1,541 | 22,500 | 1,541 |
| 2002-03-11 | 1,485 | 1,525 | 1,485 | 1,524 | 17,300 | 1,524 |
| 2002-03-08 | 1,487 | 1,507 | 1,470 | 1,470 | 54,800 | 1,470 |
| 2002-03-07 | 1,500 | 1,510 | 1,485 | 1,500 | 14,900 | 1,500 |
| 2002-03-06 | 1,529 | 1,535 | 1,500 | 1,511 | 13,400 | 1,511 |
| 2002-03-05 | 1,500 | 1,530 | 1,480 | 1,530 | 20,500 | 1,530 |
| 2002-03-04 | 1,515 | 1,520 | 1,493 | 1,520 | 17,200 | 1,520 |
| 2002-03-01 | 1,520 | 1,520 | 1,500 | 1,514 | 8,800 | 1,514 |
| 2002-02-28 | 1,530 | 1,530 | 1,495 | 1,511 | 10,300 | 1,511 |
| 2002-02-27 | 1,501 | 1,550 | 1,500 | 1,530 | 18,700 | 1,530 |
| 2002-02-26 | 1,500 | 1,510 | 1,490 | 1,501 | 21,800 | 1,501 |
| 2002-02-25 | 1,538 | 1,538 | 1,514 | 1,520 | 4,400 | 1,520 |
| 2002-02-22 | 1,475 | 1,548 | 1,471 | 1,548 | 7,000 | 1,548 |
| 2002-02-21 | 1,505 | 1,530 | 1,475 | 1,530 | 12,400 | 1,530 |
| 2002-02-20 | 1,480 | 1,510 | 1,470 | 1,510 | 5,600 | 1,510 |
| 2002-02-19 | 1,480 | 1,484 | 1,470 | 1,484 | 4,600 | 1,484 |
| 2002-02-18 | 1,495 | 1,495 | 1,477 | 1,484 | 3,500 | 1,484 |
| 2002-02-15 | 1,480 | 1,500 | 1,470 | 1,495 | 8,200 | 1,495 |
| 2002-02-14 | 1,490 | 1,509 | 1,470 | 1,480 | 8,100 | 1,480 |
| 2002-02-13 | 1,490 | 1,520 | 1,490 | 1,500 | 8,400 | 1,500 |
| 2002-02-12 | 1,500 | 1,560 | 1,470 | 1,520 | 7,600 | 1,520 |
| 2002-02-08 | 1,502 | 1,549 | 1,489 | 1,500 | 12,300 | 1,500 |
| 2002-02-07 | 1,470 | 1,470 | 1,450 | 1,461 | 17,800 | 1,461 |
| 2002-02-06 | 1,487 | 1,487 | 1,445 | 1,470 | 17,900 | 1,470 |
| 2002-02-05 | 1,510 | 1,510 | 1,480 | 1,487 | 5,300 | 1,487 |
| 2002-02-04 | 1,580 | 1,580 | 1,500 | 1,510 | 1,700 | 1,510 |
| 2002-02-01 | 1,550 | 1,559 | 1,520 | 1,520 | 4,300 | 1,520 |
| 2002-01-31 | 1,560 | 1,605 | 1,550 | 1,599 | 10,300 | 1,599 |
| 2002-01-30 | 1,560 | 1,565 | 1,560 | 1,565 | 18,100 | 1,565 |
| 2002-01-29 | 1,555 | 1,598 | 1,555 | 1,585 | 15,300 | 1,585 |
| 2002-01-28 | 1,606 | 1,610 | 1,550 | 1,550 | 21,400 | 1,550 |
| 2002-01-25 | 1,470 | 1,530 | 1,470 | 1,530 | 8,200 | 1,530 |
| 2002-01-24 | 1,500 | 1,503 | 1,460 | 1,470 | 11,300 | 1,470 |
| 2002-01-23 | 1,535 | 1,539 | 1,485 | 1,500 | 5,300 | 1,500 |
| 2002-01-22 | 1,560 | 1,560 | 1,540 | 1,540 | 10,900 | 1,540 |
| 2002-01-21 | 1,540 | 1,560 | 1,525 | 1,560 | 11,700 | 1,560 |
| 2002-01-18 | 1,531 | 1,540 | 1,530 | 1,531 | 6,100 | 1,531 |
| 2002-01-17 | 1,460 | 1,520 | 1,460 | 1,490 | 8,700 | 1,490 |
| 2002-01-16 | 1,455 | 1,460 | 1,445 | 1,460 | 7,700 | 1,460 |
| 2002-01-15 | 1,480 | 1,480 | 1,448 | 1,448 | 11,700 | 1,448 |
| 2002-01-11 | 1,510 | 1,510 | 1,465 | 1,471 | 41,200 | 1,471 |
| 2002-01-10 | 1,510 | 1,524 | 1,500 | 1,505 | 14,100 | 1,505 |
| 2002-01-09 | 1,561 | 1,561 | 1,505 | 1,529 | 24,500 | 1,529 |
| 2002-01-08 | 1,600 | 1,602 | 1,560 | 1,561 | 9,300 | 1,561 |
| 2002-01-07 | 1,654 | 1,677 | 1,580 | 1,590 | 9,500 | 1,590 |
| 2002-01-04 | 1,639 | 1,650 | 1,620 | 1,650 | 3,900 | 1,650 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株