2875 東洋水産(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 | 1,060 | 1,076 | 1,060 | 1,066 | 41,000 | 1,066 |
| 2002-12-27 | 1,070 | 1,084 | 1,055 | 1,080 | 151,000 | 1,080 |
| 2002-12-26 | 1,050 | 1,055 | 1,047 | 1,053 | 93,000 | 1,053 |
| 2002-12-25 | 1,050 | 1,060 | 1,040 | 1,053 | 100,000 | 1,053 |
| 2002-12-24 | 1,040 | 1,060 | 1,035 | 1,050 | 216,000 | 1,050 |
| 2002-12-20 | 1,032 | 1,050 | 1,032 | 1,045 | 314,000 | 1,045 |
| 2002-12-19 | 1,052 | 1,053 | 1,045 | 1,050 | 240,000 | 1,050 |
| 2002-12-18 | 1,053 | 1,065 | 1,053 | 1,054 | 314,000 | 1,054 |
| 2002-12-17 | 1,073 | 1,080 | 1,059 | 1,068 | 253,000 | 1,068 |
| 2002-12-16 | 1,060 | 1,082 | 1,057 | 1,070 | 374,000 | 1,070 |
| 2002-12-13 | 1,058 | 1,083 | 1,058 | 1,080 | 535,000 | 1,080 |
| 2002-12-12 | 1,063 | 1,085 | 1,050 | 1,085 | 472,000 | 1,085 |
| 2002-12-11 | 1,068 | 1,080 | 1,055 | 1,074 | 656,000 | 1,074 |
| 2002-12-10 | 1,045 | 1,066 | 1,045 | 1,057 | 529,000 | 1,057 |
| 2002-12-09 | 1,050 | 1,050 | 1,040 | 1,048 | 122,000 | 1,048 |
| 2002-12-06 | 1,047 | 1,047 | 1,038 | 1,045 | 310,000 | 1,045 |
| 2002-12-05 | 1,049 | 1,049 | 1,037 | 1,046 | 271,000 | 1,046 |
| 2002-12-04 | 1,044 | 1,060 | 1,044 | 1,053 | 319,000 | 1,053 |
| 2002-12-03 | 1,051 | 1,054 | 1,044 | 1,050 | 367,000 | 1,050 |
| 2002-12-02 | 1,050 | 1,066 | 1,040 | 1,066 | 325,000 | 1,066 |
| 2002-11-29 | 1,055 | 1,073 | 1,042 | 1,060 | 317,000 | 1,060 |
| 2002-11-28 | 1,065 | 1,071 | 1,048 | 1,060 | 526,000 | 1,060 |
| 2002-11-27 | 1,079 | 1,095 | 1,062 | 1,073 | 305,000 | 1,073 |
| 2002-11-26 | 1,120 | 1,120 | 1,079 | 1,086 | 359,000 | 1,086 |
| 2002-11-25 | 1,114 | 1,119 | 1,100 | 1,101 | 143,000 | 1,101 |
| 2002-11-22 | 1,064 | 1,100 | 1,064 | 1,100 | 182,000 | 1,100 |
| 2002-11-21 | 1,062 | 1,075 | 1,060 | 1,064 | 312,000 | 1,064 |
| 2002-11-20 | 1,056 | 1,089 | 1,056 | 1,070 | 502,000 | 1,070 |
| 2002-11-19 | 1,090 | 1,100 | 1,070 | 1,076 | 685,000 | 1,076 |
| 2002-11-18 | 1,120 | 1,125 | 1,091 | 1,110 | 349,000 | 1,110 |
| 2002-11-15 | 1,121 | 1,138 | 1,116 | 1,130 | 220,000 | 1,130 |
| 2002-11-14 | 1,154 | 1,168 | 1,130 | 1,139 | 250,000 | 1,139 |
| 2002-11-13 | 1,150 | 1,156 | 1,146 | 1,156 | 258,000 | 1,156 |
| 2002-11-12 | 1,130 | 1,152 | 1,130 | 1,144 | 135,000 | 1,144 |
| 2002-11-11 | 1,140 | 1,155 | 1,140 | 1,141 | 227,000 | 1,141 |
| 2002-11-08 | 1,140 | 1,155 | 1,140 | 1,154 | 73,000 | 1,154 |
| 2002-11-07 | 1,140 | 1,156 | 1,140 | 1,150 | 324,000 | 1,150 |
| 2002-11-06 | 1,162 | 1,175 | 1,149 | 1,170 | 365,000 | 1,170 |
| 2002-11-05 | 1,154 | 1,190 | 1,145 | 1,182 | 968,000 | 1,182 |
| 2002-11-01 | 1,140 | 1,150 | 1,135 | 1,150 | 521,000 | 1,150 |
| 2002-10-31 | 1,135 | 1,144 | 1,131 | 1,140 | 253,000 | 1,140 |
| 2002-10-30 | 1,111 | 1,148 | 1,111 | 1,148 | 233,000 | 1,148 |
| 2002-10-29 | 1,130 | 1,146 | 1,130 | 1,130 | 279,000 | 1,130 |
| 2002-10-28 | 1,134 | 1,146 | 1,128 | 1,145 | 389,000 | 1,145 |
| 2002-10-25 | 1,100 | 1,130 | 1,099 | 1,129 | 821,000 | 1,129 |
| 2002-10-24 | 1,100 | 1,120 | 1,097 | 1,111 | 2,612,000 | 1,111 |
| 2002-10-23 | 1,099 | 1,111 | 1,090 | 1,106 | 1,012,000 | 1,106 |
| 2002-10-22 | 1,107 | 1,109 | 1,095 | 1,109 | 724,000 | 1,109 |
| 2002-10-21 | 1,097 | 1,111 | 1,080 | 1,098 | 744,000 | 1,098 |
| 2002-10-18 | 1,112 | 1,122 | 1,088 | 1,088 | 1,054,000 | 1,088 |
| 2002-10-17 | 1,069 | 1,104 | 1,068 | 1,092 | 1,200,000 | 1,092 |
| 2002-10-16 | 1,021 | 1,085 | 1,021 | 1,072 | 3,331,000 | 1,072 |
| 2002-10-15 | 1,025 | 1,040 | 1,018 | 1,021 | 1,105,000 | 1,021 |
| 2002-10-11 | 1,050 | 1,055 | 985 | 1,005 | 800,000 | 1,005 |
| 2002-10-10 | 1,040 | 1,083 | 1,030 | 1,030 | 484,000 | 1,030 |
| 2002-10-09 | 1,085 | 1,085 | 1,055 | 1,056 | 310,000 | 1,056 |
| 2002-10-08 | 1,063 | 1,088 | 1,060 | 1,086 | 428,000 | 1,086 |
| 2002-10-07 | 1,098 | 1,098 | 1,044 | 1,069 | 842,000 | 1,069 |
| 2002-10-04 | 1,180 | 1,184 | 1,157 | 1,159 | 408,000 | 1,159 |
| 2002-10-03 | 1,187 | 1,194 | 1,183 | 1,185 | 111,000 | 1,185 |
| 2002-10-02 | 1,200 | 1,200 | 1,183 | 1,185 | 40,000 | 1,185 |
| 2002-10-01 | 1,227 | 1,227 | 1,195 | 1,200 | 180,000 | 1,200 |
| 2002-09-30 | 1,214 | 1,218 | 1,196 | 1,207 | 147,000 | 1,207 |
| 2002-09-27 | 1,220 | 1,235 | 1,219 | 1,234 | 301,000 | 1,234 |
| 2002-09-26 | 1,220 | 1,220 | 1,202 | 1,216 | 148,000 | 1,216 |
| 2002-09-25 | 1,188 | 1,215 | 1,188 | 1,209 | 217,000 | 1,209 |
| 2002-09-24 | 1,210 | 1,210 | 1,200 | 1,206 | 397,000 | 1,206 |
| 2002-09-20 | 1,200 | 1,205 | 1,190 | 1,200 | 330,000 | 1,200 |
| 2002-09-19 | 1,200 | 1,203 | 1,190 | 1,200 | 386,000 | 1,200 |
| 2002-09-18 | 1,210 | 1,210 | 1,193 | 1,200 | 226,000 | 1,200 |
| 2002-09-17 | 1,210 | 1,225 | 1,210 | 1,211 | 404,000 | 1,211 |
| 2002-09-13 | 1,224 | 1,224 | 1,206 | 1,215 | 273,000 | 1,215 |
| 2002-09-12 | 1,217 | 1,231 | 1,217 | 1,224 | 135,000 | 1,224 |
| 2002-09-11 | 1,212 | 1,235 | 1,209 | 1,235 | 178,000 | 1,235 |
| 2002-09-10 | 1,207 | 1,213 | 1,187 | 1,213 | 58,000 | 1,213 |
| 2002-09-09 | 1,205 | 1,208 | 1,188 | 1,205 | 77,000 | 1,205 |
| 2002-09-06 | 1,185 | 1,200 | 1,185 | 1,198 | 118,000 | 1,198 |
| 2002-09-05 | 1,200 | 1,209 | 1,194 | 1,205 | 338,000 | 1,205 |
| 2002-09-04 | 1,184 | 1,197 | 1,180 | 1,195 | 171,000 | 1,195 |
| 2002-09-03 | 1,176 | 1,200 | 1,176 | 1,190 | 216,000 | 1,190 |
| 2002-09-02 | 1,206 | 1,211 | 1,186 | 1,196 | 106,000 | 1,196 |
| 2002-08-30 | 1,200 | 1,220 | 1,198 | 1,207 | 250,000 | 1,207 |
| 2002-08-29 | 1,197 | 1,210 | 1,183 | 1,195 | 184,000 | 1,195 |
| 2002-08-28 | 1,180 | 1,196 | 1,170 | 1,185 | 74,000 | 1,185 |
| 2002-08-27 | 1,156 | 1,189 | 1,156 | 1,180 | 130,000 | 1,180 |
| 2002-08-26 | 1,137 | 1,190 | 1,137 | 1,190 | 219,000 | 1,190 |
| 2002-08-23 | 1,172 | 1,205 | 1,170 | 1,176 | 263,000 | 1,176 |
| 2002-08-22 | 1,195 | 1,200 | 1,190 | 1,200 | 199,000 | 1,200 |
| 2002-08-21 | 1,219 | 1,221 | 1,195 | 1,195 | 160,000 | 1,195 |
| 2002-08-20 | 1,211 | 1,225 | 1,205 | 1,225 | 245,000 | 1,225 |
| 2002-08-19 | 1,215 | 1,220 | 1,207 | 1,211 | 134,000 | 1,211 |
| 2002-08-16 | 1,227 | 1,231 | 1,211 | 1,227 | 135,000 | 1,227 |
| 2002-08-15 | 1,232 | 1,233 | 1,220 | 1,229 | 214,000 | 1,229 |
| 2002-08-14 | 1,216 | 1,239 | 1,212 | 1,235 | 178,000 | 1,235 |
| 2002-08-13 | 1,220 | 1,224 | 1,215 | 1,215 | 114,000 | 1,215 |
| 2002-08-12 | 1,215 | 1,220 | 1,210 | 1,210 | 115,000 | 1,210 |
| 2002-08-09 | 1,235 | 1,235 | 1,210 | 1,232 | 89,000 | 1,232 |
| 2002-08-08 | 1,211 | 1,240 | 1,211 | 1,235 | 136,000 | 1,235 |
| 2002-08-07 | 1,200 | 1,237 | 1,200 | 1,230 | 104,000 | 1,230 |
| 2002-08-06 | 1,215 | 1,223 | 1,190 | 1,216 | 107,000 | 1,216 |
| 2002-08-05 | 1,200 | 1,216 | 1,199 | 1,201 | 77,000 | 1,201 |
| 2002-08-02 | 1,206 | 1,225 | 1,189 | 1,189 | 325,000 | 1,189 |
| 2002-08-01 | 1,233 | 1,233 | 1,214 | 1,226 | 152,000 | 1,226 |
| 2002-07-31 | 1,235 | 1,255 | 1,228 | 1,242 | 366,000 | 1,242 |
| 2002-07-30 | 1,210 | 1,245 | 1,200 | 1,219 | 213,000 | 1,219 |
| 2002-07-29 | 1,190 | 1,260 | 1,184 | 1,260 | 333,000 | 1,260 |
| 2002-07-26 | 1,166 | 1,190 | 1,166 | 1,190 | 194,000 | 1,190 |
| 2002-07-25 | 1,162 | 1,180 | 1,160 | 1,172 | 243,000 | 1,172 |
| 2002-07-24 | 1,144 | 1,163 | 1,142 | 1,142 | 107,000 | 1,142 |
| 2002-07-23 | 1,173 | 1,173 | 1,148 | 1,164 | 70,000 | 1,164 |
| 2002-07-22 | 1,140 | 1,170 | 1,136 | 1,153 | 132,000 | 1,153 |
| 2002-07-19 | 1,155 | 1,160 | 1,134 | 1,134 | 140,000 | 1,134 |
| 2002-07-18 | 1,164 | 1,185 | 1,163 | 1,168 | 232,000 | 1,168 |
| 2002-07-17 | 1,176 | 1,193 | 1,152 | 1,152 | 238,000 | 1,152 |
| 2002-07-16 | 1,190 | 1,200 | 1,175 | 1,175 | 116,000 | 1,175 |
| 2002-07-15 | 1,198 | 1,198 | 1,180 | 1,187 | 144,000 | 1,187 |
| 2002-07-12 | 1,180 | 1,200 | 1,180 | 1,180 | 147,000 | 1,180 |
| 2002-07-11 | 1,200 | 1,200 | 1,190 | 1,200 | 162,000 | 1,200 |
| 2002-07-10 | 1,222 | 1,230 | 1,205 | 1,230 | 395,000 | 1,230 |
| 2002-07-09 | 1,220 | 1,248 | 1,217 | 1,239 | 339,000 | 1,239 |
| 2002-07-08 | 1,190 | 1,228 | 1,190 | 1,220 | 152,000 | 1,220 |
| 2002-07-05 | 1,211 | 1,220 | 1,185 | 1,209 | 241,000 | 1,209 |
| 2002-07-04 | 1,230 | 1,240 | 1,220 | 1,231 | 296,000 | 1,231 |
| 2002-07-03 | 1,160 | 1,226 | 1,154 | 1,219 | 398,000 | 1,219 |
| 2002-07-02 | 1,147 | 1,147 | 1,130 | 1,144 | 77,000 | 1,144 |
| 2002-07-01 | 1,128 | 1,155 | 1,128 | 1,155 | 226,000 | 1,155 |
| 2002-06-28 | 1,121 | 1,140 | 1,121 | 1,128 | 164,000 | 1,128 |
| 2002-06-27 | 1,160 | 1,160 | 1,121 | 1,130 | 124,000 | 1,130 |
| 2002-06-26 | 1,149 | 1,159 | 1,142 | 1,147 | 165,000 | 1,147 |
| 2002-06-25 | 1,150 | 1,166 | 1,140 | 1,157 | 162,000 | 1,157 |
| 2002-06-24 | 1,110 | 1,148 | 1,110 | 1,148 | 59,000 | 1,148 |
| 2002-06-21 | 1,141 | 1,142 | 1,121 | 1,130 | 147,000 | 1,130 |
| 2002-06-20 | 1,115 | 1,148 | 1,115 | 1,142 | 111,000 | 1,142 |
| 2002-06-19 | 1,125 | 1,150 | 1,125 | 1,131 | 160,000 | 1,131 |
| 2002-06-18 | 1,128 | 1,142 | 1,128 | 1,131 | 61,000 | 1,131 |
| 2002-06-17 | 1,149 | 1,149 | 1,125 | 1,128 | 144,000 | 1,128 |
| 2002-06-14 | 1,136 | 1,150 | 1,125 | 1,136 | 365,000 | 1,136 |
| 2002-06-13 | 1,171 | 1,175 | 1,135 | 1,136 | 158,000 | 1,136 |
| 2002-06-12 | 1,175 | 1,180 | 1,168 | 1,176 | 56,000 | 1,176 |
| 2002-06-11 | 1,180 | 1,190 | 1,170 | 1,175 | 216,000 | 1,175 |
| 2002-06-10 | 1,181 | 1,192 | 1,167 | 1,177 | 175,000 | 1,177 |
| 2002-06-07 | 1,125 | 1,160 | 1,125 | 1,141 | 144,000 | 1,141 |
| 2002-06-06 | 1,191 | 1,191 | 1,160 | 1,165 | 180,000 | 1,165 |
| 2002-06-05 | 1,190 | 1,204 | 1,189 | 1,191 | 228,000 | 1,191 |
| 2002-06-04 | 1,172 | 1,183 | 1,165 | 1,178 | 174,000 | 1,178 |
| 2002-06-03 | 1,186 | 1,200 | 1,173 | 1,173 | 260,000 | 1,173 |
| 2002-05-31 | 1,150 | 1,163 | 1,146 | 1,146 | 159,000 | 1,146 |
| 2002-05-30 | 1,135 | 1,151 | 1,127 | 1,140 | 138,000 | 1,140 |
| 2002-05-29 | 1,155 | 1,165 | 1,152 | 1,155 | 218,000 | 1,155 |
| 2002-05-28 | 1,150 | 1,167 | 1,132 | 1,167 | 363,000 | 1,167 |
| 2002-05-27 | 1,140 | 1,164 | 1,122 | 1,122 | 375,000 | 1,122 |
| 2002-05-24 | 1,095 | 1,140 | 1,090 | 1,140 | 591,000 | 1,140 |
| 2002-05-23 | 1,075 | 1,083 | 1,069 | 1,076 | 501,000 | 1,076 |
| 2002-05-22 | 1,050 | 1,070 | 1,049 | 1,051 | 389,000 | 1,051 |
| 2002-05-21 | 1,049 | 1,067 | 1,041 | 1,050 | 331,000 | 1,050 |
| 2002-05-20 | 1,020 | 1,059 | 1,008 | 1,045 | 465,000 | 1,045 |
| 2002-05-17 | 1,050 | 1,050 | 1,018 | 1,021 | 145,000 | 1,021 |
| 2002-05-16 | 1,035 | 1,054 | 1,035 | 1,050 | 144,000 | 1,050 |
| 2002-05-15 | 1,044 | 1,056 | 1,035 | 1,035 | 157,000 | 1,035 |
| 2002-05-14 | 1,039 | 1,042 | 1,034 | 1,042 | 179,000 | 1,042 |
| 2002-05-13 | 1,040 | 1,040 | 1,017 | 1,030 | 90,000 | 1,030 |
| 2002-05-10 | 1,025 | 1,041 | 1,020 | 1,040 | 140,000 | 1,040 |
| 2002-05-09 | 1,025 | 1,038 | 1,021 | 1,021 | 68,000 | 1,021 |
| 2002-05-08 | 1,024 | 1,030 | 1,000 | 1,015 | 197,000 | 1,015 |
| 2002-05-07 | 1,042 | 1,042 | 1,012 | 1,022 | 180,000 | 1,022 |
| 2002-05-02 | 1,057 | 1,060 | 1,048 | 1,048 | 97,000 | 1,048 |
| 2002-05-01 | 1,032 | 1,060 | 1,032 | 1,056 | 133,000 | 1,056 |
| 2002-04-30 | 1,060 | 1,062 | 1,040 | 1,041 | 143,000 | 1,041 |
| 2002-04-26 | 1,065 | 1,065 | 1,039 | 1,050 | 215,000 | 1,050 |
| 2002-04-25 | 1,047 | 1,068 | 1,047 | 1,068 | 304,000 | 1,068 |
| 2002-04-24 | 1,063 | 1,065 | 1,035 | 1,045 | 293,000 | 1,045 |
| 2002-04-23 | 1,029 | 1,043 | 1,021 | 1,043 | 316,000 | 1,043 |
| 2002-04-22 | 1,025 | 1,026 | 1,018 | 1,021 | 201,000 | 1,021 |
| 2002-04-19 | 1,029 | 1,040 | 1,015 | 1,026 | 266,000 | 1,026 |
| 2002-04-18 | 1,018 | 1,024 | 1,013 | 1,015 | 290,000 | 1,015 |
| 2002-04-17 | 1,036 | 1,040 | 1,011 | 1,011 | 388,000 | 1,011 |
| 2002-04-16 | 1,034 | 1,037 | 1,020 | 1,037 | 243,000 | 1,037 |
| 2002-04-15 | 1,011 | 1,035 | 1,009 | 1,035 | 209,000 | 1,035 |
| 2002-04-12 | 1,025 | 1,039 | 1,020 | 1,039 | 316,000 | 1,039 |
| 2002-04-11 | 1,021 | 1,030 | 1,001 | 1,004 | 157,000 | 1,004 |
| 2002-04-10 | 1,049 | 1,049 | 1,019 | 1,019 | 157,000 | 1,019 |
| 2002-04-09 | 1,051 | 1,063 | 1,011 | 1,030 | 179,000 | 1,030 |
| 2002-04-08 | 1,061 | 1,064 | 1,046 | 1,051 | 140,000 | 1,051 |
| 2002-04-05 | 1,085 | 1,085 | 1,074 | 1,074 | 75,000 | 1,074 |
| 2002-04-04 | 1,062 | 1,094 | 1,062 | 1,076 | 200,000 | 1,076 |
| 2002-04-03 | 1,067 | 1,079 | 1,060 | 1,062 | 179,000 | 1,062 |
| 2002-04-02 | 1,090 | 1,108 | 1,085 | 1,096 | 76,000 | 1,096 |
| 2002-04-01 | 1,101 | 1,106 | 1,070 | 1,099 | 61,000 | 1,099 |
| 2002-03-29 | 1,099 | 1,100 | 1,090 | 1,097 | 183,000 | 1,097 |
| 2002-03-28 | 1,100 | 1,100 | 1,078 | 1,090 | 109,000 | 1,090 |
| 2002-03-27 | 1,045 | 1,083 | 1,045 | 1,083 | 89,000 | 1,083 |
| 2002-03-26 | 1,028 | 1,065 | 1,028 | 1,065 | 41,000 | 1,065 |
| 2002-03-25 | 1,050 | 1,060 | 1,041 | 1,060 | 244,000 | 1,060 |
| 2002-03-22 | 1,106 | 1,109 | 1,089 | 1,090 | 89,000 | 1,090 |
| 2002-03-20 | 1,100 | 1,126 | 1,090 | 1,126 | 277,000 | 1,126 |
| 2002-03-19 | 1,061 | 1,100 | 1,060 | 1,100 | 157,000 | 1,100 |
| 2002-03-18 | 1,063 | 1,065 | 1,050 | 1,050 | 93,000 | 1,050 |
| 2002-03-15 | 1,041 | 1,044 | 1,030 | 1,044 | 41,000 | 1,044 |
| 2002-03-14 | 1,085 | 1,085 | 1,033 | 1,037 | 90,000 | 1,037 |
| 2002-03-13 | 1,050 | 1,067 | 1,047 | 1,050 | 228,000 | 1,050 |
| 2002-03-12 | 1,030 | 1,050 | 1,021 | 1,035 | 187,000 | 1,035 |
| 2002-03-11 | 1,040 | 1,040 | 1,020 | 1,021 | 123,000 | 1,021 |
| 2002-03-08 | 1,007 | 1,059 | 1,007 | 1,050 | 516,000 | 1,050 |
| 2002-03-07 | 1,040 | 1,047 | 1,037 | 1,047 | 79,000 | 1,047 |
| 2002-03-06 | 1,030 | 1,056 | 1,030 | 1,048 | 62,000 | 1,048 |
| 2002-03-05 | 1,042 | 1,065 | 1,042 | 1,060 | 106,000 | 1,060 |
| 2002-03-04 | 1,050 | 1,070 | 1,046 | 1,059 | 120,000 | 1,059 |
| 2002-03-01 | 1,024 | 1,030 | 1,024 | 1,030 | 49,000 | 1,030 |
| 2002-02-28 | 1,030 | 1,050 | 1,005 | 1,024 | 64,000 | 1,024 |
| 2002-02-27 | 1,002 | 1,050 | 1,002 | 1,050 | 117,000 | 1,050 |
| 2002-02-26 | 996 | 1,001 | 991 | 996 | 104,000 | 996 |
| 2002-02-25 | 1,008 | 1,008 | 991 | 996 | 119,000 | 996 |
| 2002-02-22 | 1,024 | 1,024 | 998 | 999 | 109,000 | 999 |
| 2002-02-21 | 999 | 1,018 | 999 | 1,008 | 194,000 | 1,008 |
| 2002-02-20 | 1,022 | 1,022 | 998 | 1,000 | 116,000 | 1,000 |
| 2002-02-19 | 1,040 | 1,042 | 1,015 | 1,023 | 161,000 | 1,023 |
| 2002-02-18 | 1,035 | 1,044 | 1,030 | 1,036 | 54,000 | 1,036 |
| 2002-02-15 | 1,036 | 1,050 | 1,030 | 1,050 | 194,000 | 1,050 |
| 2002-02-14 | 1,050 | 1,065 | 1,030 | 1,030 | 187,000 | 1,030 |
| 2002-02-13 | 1,030 | 1,070 | 1,030 | 1,070 | 338,000 | 1,070 |
| 2002-02-12 | 1,033 | 1,048 | 1,015 | 1,025 | 109,000 | 1,025 |
| 2002-02-08 | 1,020 | 1,020 | 1,000 | 1,014 | 125,000 | 1,014 |
| 2002-02-07 | 992 | 1,012 | 992 | 1,001 | 184,000 | 1,001 |
| 2002-02-06 | 1,002 | 1,020 | 1,002 | 1,011 | 166,000 | 1,011 |
| 2002-02-05 | 1,034 | 1,040 | 1,030 | 1,034 | 153,000 | 1,034 |
| 2002-02-04 | 1,043 | 1,061 | 1,035 | 1,035 | 113,000 | 1,035 |
| 2002-02-01 | 1,039 | 1,043 | 1,022 | 1,043 | 243,000 | 1,043 |
| 2002-01-31 | 1,050 | 1,050 | 1,040 | 1,043 | 100,000 | 1,043 |
| 2002-01-30 | 1,050 | 1,055 | 1,040 | 1,053 | 314,000 | 1,053 |
| 2002-01-29 | 1,040 | 1,041 | 1,021 | 1,039 | 241,000 | 1,039 |
| 2002-01-28 | 1,050 | 1,050 | 1,020 | 1,029 | 210,000 | 1,029 |
| 2002-01-25 | 1,000 | 1,009 | 988 | 998 | 460,000 | 998 |
| 2002-01-24 | 1,026 | 1,035 | 970 | 979 | 472,000 | 979 |
| 2002-01-23 | 952 | 1,030 | 952 | 1,029 | 402,000 | 1,029 |
| 2002-01-22 | 987 | 988 | 951 | 952 | 348,000 | 952 |
| 2002-01-21 | 950 | 965 | 950 | 957 | 69,000 | 957 |
| 2002-01-18 | 920 | 957 | 920 | 957 | 99,000 | 957 |
| 2002-01-17 | 926 | 930 | 910 | 910 | 76,000 | 910 |
| 2002-01-16 | 901 | 923 | 899 | 916 | 126,000 | 916 |
| 2002-01-15 | 925 | 933 | 919 | 921 | 178,000 | 921 |
| 2002-01-11 | 948 | 950 | 927 | 935 | 218,000 | 935 |
| 2002-01-10 | 929 | 931 | 908 | 908 | 166,000 | 908 |
| 2002-01-09 | 940 | 940 | 934 | 939 | 55,000 | 939 |
| 2002-01-08 | 950 | 969 | 944 | 944 | 111,000 | 944 |
| 2002-01-07 | 970 | 977 | 964 | 965 | 111,000 | 965 |
| 2002-01-04 | 970 | 970 | 960 | 968 | 144,000 | 968 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
