3421 (株)稲葉製作所 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 | 1,770 | 1,810 | 1,770 | 1,780 | 1,400 | 1,780 |
| 2002-12-27 | 1,795 | 1,800 | 1,776 | 1,800 | 4,400 | 1,800 |
| 2002-12-26 | 1,782 | 1,795 | 1,759 | 1,795 | 2,100 | 1,795 |
| 2002-12-25 | 1,784 | 1,795 | 1,751 | 1,751 | 2,800 | 1,751 |
| 2002-12-24 | 1,792 | 1,792 | 1,750 | 1,784 | 3,800 | 1,784 |
| 2002-12-20 | 1,770 | 1,791 | 1,770 | 1,791 | 6,900 | 1,791 |
| 2002-12-19 | 1,735 | 1,800 | 1,735 | 1,800 | 3,900 | 1,800 |
| 2002-12-18 | 1,813 | 1,818 | 1,741 | 1,741 | 9,100 | 1,741 |
| 2002-12-17 | 1,750 | 1,750 | 1,719 | 1,722 | 3,700 | 1,722 |
| 2002-12-16 | 1,820 | 1,820 | 1,718 | 1,720 | 5,700 | 1,720 |
| 2002-12-13 | 1,778 | 1,809 | 1,778 | 1,801 | 22,900 | 1,801 |
| 2002-12-12 | 1,797 | 1,809 | 1,797 | 1,806 | 2,000 | 1,806 |
| 2002-12-11 | 1,809 | 1,809 | 1,765 | 1,766 | 1,600 | 1,766 |
| 2002-12-10 | 1,760 | 1,800 | 1,760 | 1,800 | 3,400 | 1,800 |
| 2002-12-09 | 1,799 | 1,800 | 1,760 | 1,760 | 3,200 | 1,760 |
| 2002-12-06 | 1,820 | 1,820 | 1,799 | 1,799 | 2,000 | 1,799 |
| 2002-12-05 | 1,815 | 1,815 | 1,791 | 1,815 | 2,100 | 1,815 |
| 2002-12-04 | 1,820 | 1,820 | 1,790 | 1,801 | 5,900 | 1,801 |
| 2002-12-03 | 1,790 | 1,810 | 1,789 | 1,810 | 5,300 | 1,810 |
| 2002-12-02 | 1,739 | 1,798 | 1,739 | 1,790 | 6,900 | 1,790 |
| 2002-11-29 | 1,799 | 1,800 | 1,773 | 1,799 | 11,800 | 1,799 |
| 2002-11-28 | 1,790 | 1,800 | 1,779 | 1,779 | 5,800 | 1,779 |
| 2002-11-27 | 1,799 | 1,800 | 1,763 | 1,790 | 8,500 | 1,790 |
| 2002-11-26 | 1,790 | 1,791 | 1,751 | 1,790 | 2,400 | 1,790 |
| 2002-11-25 | 1,798 | 1,805 | 1,760 | 1,790 | 8,400 | 1,790 |
| 2002-11-22 | 1,798 | 1,798 | 1,742 | 1,781 | 4,600 | 1,781 |
| 2002-11-21 | 1,798 | 1,799 | 1,750 | 1,779 | 3,400 | 1,779 |
| 2002-11-20 | 1,764 | 1,797 | 1,735 | 1,797 | 5,200 | 1,797 |
| 2002-11-19 | 1,773 | 1,773 | 1,769 | 1,769 | 400 | 1,769 |
| 2002-11-18 | 1,802 | 1,802 | 1,730 | 1,777 | 2,900 | 1,777 |
| 2002-11-15 | 1,795 | 1,798 | 1,785 | 1,796 | 5,200 | 1,796 |
| 2002-11-14 | 1,793 | 1,793 | 1,781 | 1,788 | 3,100 | 1,788 |
| 2002-11-13 | 1,798 | 1,798 | 1,780 | 1,793 | 1,000 | 1,793 |
| 2002-11-12 | 1,767 | 1,798 | 1,767 | 1,798 | 4,900 | 1,798 |
| 2002-11-11 | 1,778 | 1,779 | 1,766 | 1,767 | 1,200 | 1,767 |
| 2002-11-08 | 1,805 | 1,806 | 1,801 | 1,806 | 2,100 | 1,806 |
| 2002-11-07 | 1,804 | 1,819 | 1,760 | 1,819 | 2,800 | 1,819 |
| 2002-11-06 | 1,830 | 1,830 | 1,811 | 1,819 | 8,900 | 1,819 |
| 2002-11-05 | 1,790 | 1,800 | 1,751 | 1,800 | 5,500 | 1,800 |
| 2002-11-01 | 1,747 | 1,790 | 1,738 | 1,790 | 1,600 | 1,790 |
| 2002-10-31 | 1,778 | 1,780 | 1,700 | 1,723 | 2,700 | 1,723 |
| 2002-10-30 | 1,779 | 1,800 | 1,774 | 1,774 | 7,500 | 1,774 |
| 2002-10-29 | 1,720 | 1,789 | 1,720 | 1,788 | 2,000 | 1,788 |
| 2002-10-28 | 1,790 | 1,790 | 1,780 | 1,790 | 4,600 | 1,790 |
| 2002-10-25 | 1,780 | 1,790 | 1,780 | 1,790 | 1,600 | 1,790 |
| 2002-10-24 | 1,748 | 1,752 | 1,743 | 1,743 | 5,300 | 1,743 |
| 2002-10-23 | 1,778 | 1,778 | 1,743 | 1,748 | 7,600 | 1,748 |
| 2002-10-22 | 1,757 | 1,770 | 1,755 | 1,757 | 1,800 | 1,757 |
| 2002-10-21 | 1,789 | 1,789 | 1,755 | 1,755 | 4,300 | 1,755 |
| 2002-10-18 | 1,811 | 1,811 | 1,766 | 1,766 | 2,300 | 1,766 |
| 2002-10-17 | 1,806 | 1,812 | 1,756 | 1,756 | 1,600 | 1,756 |
| 2002-10-16 | 1,825 | 1,825 | 1,776 | 1,776 | 4,600 | 1,776 |
| 2002-10-15 | 1,800 | 1,820 | 1,799 | 1,800 | 18,700 | 1,800 |
| 2002-10-11 | 1,771 | 1,798 | 1,771 | 1,795 | 5,700 | 1,795 |
| 2002-10-10 | 1,720 | 1,760 | 1,720 | 1,760 | 4,800 | 1,760 |
| 2002-10-09 | 1,730 | 1,750 | 1,688 | 1,720 | 2,800 | 1,720 |
| 2002-10-08 | 1,686 | 1,718 | 1,686 | 1,705 | 1,300 | 1,705 |
| 2002-10-07 | 1,725 | 1,749 | 1,703 | 1,703 | 1,400 | 1,703 |
| 2002-10-04 | 1,744 | 1,760 | 1,743 | 1,760 | 1,900 | 1,760 |
| 2002-10-03 | 1,770 | 1,770 | 1,747 | 1,761 | 6,900 | 1,761 |
| 2002-10-02 | 1,685 | 1,737 | 1,685 | 1,736 | 3,300 | 1,736 |
| 2002-10-01 | 1,712 | 1,715 | 1,680 | 1,715 | 4,900 | 1,715 |
| 2002-09-30 | 1,785 | 1,785 | 1,742 | 1,742 | 1,600 | 1,742 |
| 2002-09-27 | 1,780 | 1,789 | 1,752 | 1,789 | 7,700 | 1,789 |
| 2002-09-26 | 1,735 | 1,745 | 1,713 | 1,715 | 5,900 | 1,715 |
| 2002-09-25 | 1,779 | 1,779 | 1,650 | 1,710 | 3,000 | 1,710 |
| 2002-09-24 | 1,790 | 1,790 | 1,745 | 1,780 | 3,500 | 1,780 |
| 2002-09-20 | 1,781 | 1,781 | 1,760 | 1,781 | 7,100 | 1,781 |
| 2002-09-19 | 1,794 | 1,795 | 1,750 | 1,781 | 2,900 | 1,781 |
| 2002-09-18 | 1,810 | 1,810 | 1,760 | 1,795 | 2,100 | 1,795 |
| 2002-09-17 | 1,786 | 1,788 | 1,750 | 1,788 | 9,400 | 1,788 |
| 2002-09-13 | 1,768 | 1,768 | 1,695 | 1,696 | 16,000 | 1,696 |
| 2002-09-12 | 1,700 | 1,755 | 1,697 | 1,755 | 8,000 | 1,755 |
| 2002-09-11 | 1,722 | 1,745 | 1,670 | 1,670 | 3,300 | 1,670 |
| 2002-09-10 | 1,681 | 1,745 | 1,680 | 1,728 | 4,800 | 1,728 |
| 2002-09-09 | 1,715 | 1,715 | 1,640 | 1,651 | 3,900 | 1,651 |
| 2002-09-06 | 1,704 | 1,704 | 1,661 | 1,666 | 4,600 | 1,666 |
| 2002-09-05 | 1,702 | 1,702 | 1,650 | 1,674 | 6,700 | 1,674 |
| 2002-09-04 | 1,732 | 1,732 | 1,672 | 1,672 | 6,400 | 1,672 |
| 2002-09-03 | 1,701 | 1,702 | 1,672 | 1,672 | 7,100 | 1,672 |
| 2002-09-02 | 1,742 | 1,742 | 1,702 | 1,702 | 5,100 | 1,702 |
| 2002-08-30 | 1,722 | 1,744 | 1,716 | 1,744 | 4,900 | 1,744 |
| 2002-08-29 | 1,740 | 1,758 | 1,722 | 1,722 | 6,800 | 1,722 |
| 2002-08-28 | 1,786 | 1,786 | 1,734 | 1,785 | 4,500 | 1,785 |
| 2002-08-27 | 1,810 | 1,810 | 1,723 | 1,786 | 4,500 | 1,786 |
| 2002-08-26 | 1,751 | 1,800 | 1,721 | 1,800 | 7,100 | 1,800 |
| 2002-08-23 | 1,779 | 1,779 | 1,720 | 1,721 | 6,000 | 1,721 |
| 2002-08-22 | 1,780 | 1,780 | 1,713 | 1,749 | 8,400 | 1,749 |
| 2002-08-21 | 1,790 | 1,790 | 1,722 | 1,780 | 5,600 | 1,780 |
| 2002-08-20 | 1,714 | 1,771 | 1,714 | 1,771 | 6,000 | 1,771 |
| 2002-08-19 | 1,760 | 1,774 | 1,711 | 1,774 | 5,200 | 1,774 |
| 2002-08-16 | 1,820 | 1,820 | 1,705 | 1,747 | 6,900 | 1,747 |
| 2002-08-15 | 1,701 | 1,745 | 1,701 | 1,744 | 2,900 | 1,744 |
| 2002-08-14 | 1,738 | 1,764 | 1,730 | 1,742 | 2,700 | 1,742 |
| 2002-08-13 | 1,695 | 1,746 | 1,695 | 1,737 | 3,200 | 1,737 |
| 2002-08-12 | 1,800 | 1,800 | 1,740 | 1,760 | 3,500 | 1,760 |
| 2002-08-09 | 1,780 | 1,800 | 1,780 | 1,800 | 9,600 | 1,800 |
| 2002-08-08 | 1,740 | 1,750 | 1,719 | 1,743 | 7,100 | 1,743 |
| 2002-08-07 | 1,700 | 1,701 | 1,690 | 1,690 | 4,100 | 1,690 |
| 2002-08-06 | 1,719 | 1,719 | 1,670 | 1,680 | 3,100 | 1,680 |
| 2002-08-05 | 1,733 | 1,733 | 1,723 | 1,723 | 4,800 | 1,723 |
| 2002-08-02 | 1,750 | 1,750 | 1,725 | 1,725 | 9,900 | 1,725 |
| 2002-08-01 | 1,730 | 1,730 | 1,729 | 1,730 | 4,200 | 1,730 |
| 2002-07-31 | 1,769 | 1,769 | 1,754 | 1,754 | 1,400 | 1,754 |
| 2002-07-30 | 1,780 | 1,780 | 1,760 | 1,770 | 1,000 | 1,770 |
| 2002-07-29 | 1,770 | 1,770 | 1,724 | 1,724 | 8,600 | 1,724 |
| 2002-07-26 | 1,814 | 1,836 | 1,769 | 1,799 | 9,100 | 1,799 |
| 2002-07-25 | 1,890 | 1,890 | 1,876 | 1,890 | 7,300 | 1,890 |
| 2002-07-24 | 1,895 | 1,895 | 1,850 | 1,850 | 7,200 | 1,850 |
| 2002-07-23 | 1,904 | 1,905 | 1,895 | 1,895 | 4,800 | 1,895 |
| 2002-07-22 | 1,892 | 1,900 | 1,890 | 1,900 | 9,800 | 1,900 |
| 2002-07-19 | 1,900 | 1,901 | 1,890 | 1,890 | 6,400 | 1,890 |
| 2002-07-18 | 1,900 | 1,960 | 1,881 | 1,960 | 21,100 | 1,960 |
| 2002-07-17 | 1,950 | 1,950 | 1,881 | 1,900 | 13,200 | 1,900 |
| 2002-07-16 | 1,870 | 1,917 | 1,861 | 1,890 | 8,600 | 1,890 |
| 2002-07-15 | 1,891 | 1,900 | 1,880 | 1,880 | 6,200 | 1,880 |
| 2002-07-12 | 1,880 | 1,919 | 1,880 | 1,890 | 3,800 | 1,890 |
| 2002-07-11 | 1,920 | 1,920 | 1,876 | 1,900 | 2,700 | 1,900 |
| 2002-07-10 | 1,900 | 1,920 | 1,899 | 1,919 | 4,800 | 1,919 |
| 2002-07-09 | 1,925 | 1,925 | 1,903 | 1,920 | 3,000 | 1,920 |
| 2002-07-08 | 1,926 | 1,940 | 1,915 | 1,924 | 1,800 | 1,924 |
| 2002-07-05 | 1,900 | 1,929 | 1,900 | 1,925 | 3,300 | 1,925 |
| 2002-07-04 | 1,930 | 1,950 | 1,898 | 1,901 | 5,100 | 1,901 |
| 2002-07-03 | 1,899 | 1,985 | 1,898 | 1,960 | 16,600 | 1,960 |
| 2002-07-02 | 1,879 | 1,890 | 1,862 | 1,890 | 4,500 | 1,890 |
| 2002-07-01 | 1,860 | 1,879 | 1,852 | 1,879 | 3,500 | 1,879 |
| 2002-06-28 | 1,840 | 1,848 | 1,801 | 1,848 | 3,300 | 1,848 |
| 2002-06-27 | 1,820 | 1,825 | 1,800 | 1,800 | 2,800 | 1,800 |
| 2002-06-26 | 1,801 | 1,820 | 1,791 | 1,791 | 3,500 | 1,791 |
| 2002-06-25 | 1,803 | 1,820 | 1,790 | 1,820 | 3,400 | 1,820 |
| 2002-06-24 | 1,803 | 1,803 | 1,782 | 1,803 | 2,900 | 1,803 |
| 2002-06-21 | 1,802 | 1,810 | 1,800 | 1,804 | 4,700 | 1,804 |
| 2002-06-20 | 1,782 | 1,802 | 1,781 | 1,802 | 2,700 | 1,802 |
| 2002-06-19 | 1,820 | 1,820 | 1,781 | 1,781 | 4,600 | 1,781 |
| 2002-06-18 | 1,805 | 1,820 | 1,800 | 1,820 | 3,000 | 1,820 |
| 2002-06-17 | 1,826 | 1,826 | 1,801 | 1,801 | 9,600 | 1,801 |
| 2002-06-14 | 1,795 | 1,805 | 1,795 | 1,805 | 35,800 | 1,805 |
| 2002-06-13 | 1,802 | 1,820 | 1,802 | 1,811 | 2,500 | 1,811 |
| 2002-06-12 | 1,805 | 1,818 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2002-06-11 | 1,800 | 1,817 | 1,800 | 1,817 | 1,200 | 1,817 |
| 2002-06-10 | 1,804 | 1,805 | 1,800 | 1,802 | 3,600 | 1,802 |
| 2002-06-07 | 1,810 | 1,820 | 1,781 | 1,810 | 4,400 | 1,810 |
| 2002-06-06 | 1,805 | 1,805 | 1,781 | 1,781 | 7,200 | 1,781 |
| 2002-06-05 | 1,810 | 1,810 | 1,785 | 1,785 | 3,600 | 1,785 |
| 2002-06-04 | 1,788 | 1,795 | 1,776 | 1,782 | 3,800 | 1,782 |
| 2002-06-03 | 1,810 | 1,810 | 1,786 | 1,787 | 2,600 | 1,787 |
| 2002-05-31 | 1,800 | 1,800 | 1,771 | 1,771 | 2,400 | 1,771 |
| 2002-05-30 | 1,786 | 1,800 | 1,786 | 1,788 | 1,500 | 1,788 |
| 2002-05-29 | 1,797 | 1,807 | 1,785 | 1,786 | 4,900 | 1,786 |
| 2002-05-28 | 1,780 | 1,794 | 1,772 | 1,788 | 3,500 | 1,788 |
| 2002-05-27 | 1,800 | 1,811 | 1,780 | 1,800 | 7,000 | 1,800 |
| 2002-05-24 | 1,780 | 1,805 | 1,760 | 1,805 | 11,200 | 1,805 |
| 2002-05-23 | 1,810 | 1,810 | 1,780 | 1,780 | 6,200 | 1,780 |
| 2002-05-22 | 1,790 | 1,805 | 1,787 | 1,805 | 7,800 | 1,805 |
| 2002-05-21 | 1,799 | 1,799 | 1,798 | 1,799 | 1,300 | 1,799 |
| 2002-05-20 | 1,791 | 1,797 | 1,764 | 1,764 | 7,500 | 1,764 |
| 2002-05-17 | 1,798 | 1,798 | 1,755 | 1,759 | 7,300 | 1,759 |
| 2002-05-16 | 1,761 | 1,799 | 1,761 | 1,799 | 2,600 | 1,799 |
| 2002-05-15 | 1,800 | 1,800 | 1,753 | 1,753 | 10,300 | 1,753 |
| 2002-05-14 | 1,766 | 1,790 | 1,765 | 1,790 | 4,800 | 1,790 |
| 2002-05-13 | 1,800 | 1,800 | 1,765 | 1,765 | 2,400 | 1,765 |
| 2002-05-10 | 1,780 | 1,800 | 1,780 | 1,780 | 8,700 | 1,780 |
| 2002-05-09 | 1,784 | 1,789 | 1,780 | 1,780 | 1,200 | 1,780 |
| 2002-05-08 | 1,780 | 1,796 | 1,780 | 1,784 | 900 | 1,784 |
| 2002-05-07 | 1,840 | 1,840 | 1,777 | 1,780 | 5,000 | 1,780 |
| 2002-05-02 | 1,771 | 1,780 | 1,771 | 1,776 | 2,000 | 1,776 |
| 2002-05-01 | 1,759 | 1,777 | 1,751 | 1,777 | 1,600 | 1,777 |
| 2002-04-30 | 1,762 | 1,792 | 1,760 | 1,765 | 2,000 | 1,765 |
| 2002-04-26 | 1,785 | 1,790 | 1,780 | 1,780 | 1,800 | 1,780 |
| 2002-04-25 | 1,813 | 1,813 | 1,780 | 1,780 | 1,100 | 1,780 |
| 2002-04-24 | 1,799 | 1,810 | 1,782 | 1,782 | 17,700 | 1,782 |
| 2002-04-23 | 1,786 | 1,805 | 1,785 | 1,799 | 4,800 | 1,799 |
| 2002-04-22 | 1,760 | 1,786 | 1,755 | 1,785 | 5,000 | 1,785 |
| 2002-04-19 | 1,785 | 1,785 | 1,751 | 1,760 | 6,200 | 1,760 |
| 2002-04-18 | 1,800 | 1,805 | 1,791 | 1,791 | 12,900 | 1,791 |
| 2002-04-17 | 1,810 | 1,828 | 1,809 | 1,809 | 1,000 | 1,809 |
| 2002-04-16 | 1,800 | 1,810 | 1,790 | 1,810 | 2,800 | 1,810 |
| 2002-04-15 | 1,870 | 1,870 | 1,754 | 1,800 | 8,400 | 1,800 |
| 2002-04-12 | 1,801 | 1,820 | 1,800 | 1,819 | 2,900 | 1,819 |
| 2002-04-11 | 1,850 | 1,850 | 1,800 | 1,800 | 1,100 | 1,800 |
| 2002-04-10 | 1,801 | 1,850 | 1,800 | 1,850 | 5,400 | 1,850 |
| 2002-04-09 | 1,770 | 1,843 | 1,770 | 1,794 | 6,100 | 1,794 |
| 2002-04-08 | 1,795 | 1,815 | 1,755 | 1,779 | 3,000 | 1,779 |
| 2002-04-05 | 1,820 | 1,840 | 1,812 | 1,815 | 1,800 | 1,815 |
| 2002-04-04 | 1,800 | 1,836 | 1,800 | 1,820 | 2,500 | 1,820 |
| 2002-04-03 | 1,780 | 1,780 | 1,775 | 1,778 | 3,100 | 1,778 |
| 2002-04-02 | 1,770 | 1,770 | 1,722 | 1,728 | 2,100 | 1,728 |
| 2002-04-01 | 1,725 | 1,726 | 1,720 | 1,721 | 3,900 | 1,721 |
| 2002-03-29 | 1,756 | 1,770 | 1,720 | 1,720 | 3,500 | 1,720 |
| 2002-03-28 | 1,800 | 1,800 | 1,752 | 1,752 | 4,300 | 1,752 |
| 2002-03-27 | 1,820 | 1,860 | 1,820 | 1,860 | 3,500 | 1,860 |
| 2002-03-26 | 1,800 | 1,850 | 1,790 | 1,820 | 1,600 | 1,820 |
| 2002-03-25 | 1,754 | 1,860 | 1,750 | 1,860 | 10,000 | 1,860 |
| 2002-03-22 | 1,705 | 1,753 | 1,705 | 1,753 | 16,800 | 1,753 |
| 2002-03-20 | 1,720 | 1,738 | 1,710 | 1,720 | 4,400 | 1,720 |
| 2002-03-19 | 1,725 | 1,725 | 1,710 | 1,723 | 5,300 | 1,723 |
| 2002-03-18 | 1,750 | 1,750 | 1,725 | 1,725 | 3,600 | 1,725 |
| 2002-03-15 | 1,739 | 1,750 | 1,730 | 1,750 | 6,200 | 1,750 |
| 2002-03-14 | 1,750 | 1,770 | 1,730 | 1,738 | 5,600 | 1,738 |
| 2002-03-13 | 1,800 | 1,800 | 1,750 | 1,750 | 2,900 | 1,750 |
| 2002-03-12 | 1,809 | 1,810 | 1,802 | 1,810 | 4,200 | 1,810 |
| 2002-03-11 | 1,760 | 1,799 | 1,750 | 1,799 | 4,900 | 1,799 |
| 2002-03-08 | 1,755 | 1,765 | 1,755 | 1,758 | 31,200 | 1,758 |
| 2002-03-07 | 1,725 | 1,755 | 1,710 | 1,755 | 5,100 | 1,755 |
| 2002-03-06 | 1,730 | 1,734 | 1,701 | 1,711 | 4,500 | 1,711 |
| 2002-03-05 | 1,740 | 1,750 | 1,735 | 1,735 | 10,700 | 1,735 |
| 2002-03-04 | 1,730 | 1,745 | 1,730 | 1,745 | 7,800 | 1,745 |
| 2002-03-01 | 1,725 | 1,725 | 1,700 | 1,725 | 5,000 | 1,725 |
| 2002-02-28 | 1,730 | 1,730 | 1,696 | 1,725 | 20,600 | 1,725 |
| 2002-02-27 | 1,730 | 1,730 | 1,690 | 1,710 | 30,100 | 1,710 |
| 2002-02-26 | 1,739 | 1,740 | 1,739 | 1,740 | 4,200 | 1,740 |
| 2002-02-25 | 1,749 | 1,749 | 1,719 | 1,740 | 3,700 | 1,740 |
| 2002-02-22 | 1,740 | 1,740 | 1,710 | 1,739 | 3,400 | 1,739 |
| 2002-02-21 | 1,739 | 1,750 | 1,710 | 1,740 | 3,000 | 1,740 |
| 2002-02-20 | 1,705 | 1,740 | 1,705 | 1,740 | 3,100 | 1,740 |
| 2002-02-19 | 1,713 | 1,724 | 1,703 | 1,724 | 3,700 | 1,724 |
| 2002-02-18 | 1,703 | 1,715 | 1,703 | 1,713 | 2,800 | 1,713 |
| 2002-02-15 | 1,744 | 1,745 | 1,699 | 1,715 | 17,800 | 1,715 |
| 2002-02-14 | 1,745 | 1,750 | 1,740 | 1,745 | 9,400 | 1,745 |
| 2002-02-13 | 1,750 | 1,760 | 1,745 | 1,745 | 19,600 | 1,745 |
| 2002-02-12 | 1,821 | 1,821 | 1,750 | 1,750 | 16,300 | 1,750 |
| 2002-02-08 | 1,720 | 1,749 | 1,720 | 1,731 | 8,800 | 1,731 |
| 2002-02-07 | 1,750 | 1,770 | 1,741 | 1,750 | 28,200 | 1,750 |
| 2002-02-06 | 1,770 | 1,780 | 1,750 | 1,780 | 8,500 | 1,780 |
| 2002-02-05 | 1,845 | 1,845 | 1,742 | 1,800 | 13,700 | 1,800 |
| 2002-02-04 | 1,880 | 1,880 | 1,820 | 1,875 | 5,300 | 1,875 |
| 2002-02-01 | 1,861 | 1,880 | 1,851 | 1,880 | 2,500 | 1,880 |
| 2002-01-31 | 1,900 | 1,900 | 1,861 | 1,861 | 29,200 | 1,861 |
| 2002-01-30 | 1,884 | 1,900 | 1,861 | 1,900 | 3,500 | 1,900 |
| 2002-01-29 | 1,900 | 1,900 | 1,869 | 1,899 | 2,800 | 1,899 |
| 2002-01-28 | 1,885 | 1,900 | 1,880 | 1,900 | 3,300 | 1,900 |
| 2002-01-25 | 1,901 | 1,904 | 1,890 | 1,890 | 9,400 | 1,890 |
| 2002-01-24 | 1,875 | 1,885 | 1,875 | 1,885 | 1,200 | 1,885 |
| 2002-01-23 | 1,924 | 1,930 | 1,920 | 1,923 | 5,400 | 1,923 |
| 2002-01-22 | 1,890 | 1,930 | 1,889 | 1,928 | 29,400 | 1,928 |
| 2002-01-21 | 1,895 | 1,895 | 1,870 | 1,890 | 19,500 | 1,890 |
| 2002-01-18 | 1,878 | 1,890 | 1,878 | 1,890 | 20,000 | 1,890 |
| 2002-01-17 | 1,894 | 1,894 | 1,870 | 1,880 | 17,100 | 1,880 |
| 2002-01-16 | 1,921 | 1,921 | 1,880 | 1,894 | 21,600 | 1,894 |
| 2002-01-15 | 1,900 | 1,900 | 1,880 | 1,891 | 6,700 | 1,891 |
| 2002-01-11 | 1,900 | 1,900 | 1,890 | 1,900 | 12,200 | 1,900 |
| 2002-01-10 | 1,950 | 1,950 | 1,770 | 1,895 | 6,900 | 1,895 |
| 2002-01-09 | 2,000 | 2,000 | 1,980 | 1,991 | 18,800 | 1,991 |
| 2002-01-08 | 2,055 | 2,055 | 1,980 | 2,000 | 13,700 | 2,000 |
| 2002-01-07 | 2,075 | 2,085 | 2,055 | 2,060 | 29,700 | 2,060 |
| 2002-01-04 | 1,962 | 2,060 | 1,962 | 2,055 | 59,900 | 2,055 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
