4674 (株)クレスコ 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 | 620 | 621 | 620 | 620 | 4,300 | 77.50 |
| 2002-12-27 | 630 | 631 | 600 | 628 | 3,000 | 78.50 |
| 2002-12-26 | 590 | 602 | 590 | 590 | 6,000 | 73.75 |
| 2002-12-25 | 613 | 620 | 590 | 590 | 16,600 | 73.75 |
| 2002-12-24 | 601 | 601 | 561 | 580 | 7,800 | 72.50 |
| 2002-12-20 | 580 | 600 | 570 | 600 | 6,900 | 75 |
| 2002-12-19 | 565 | 580 | 555 | 580 | 7,400 | 72.50 |
| 2002-12-18 | 600 | 600 | 575 | 575 | 7,300 | 71.88 |
| 2002-12-17 | 600 | 603 | 598 | 602 | 6,700 | 75.25 |
| 2002-12-16 | 600 | 603 | 600 | 600 | 4,900 | 75 |
| 2002-12-13 | 609 | 617 | 609 | 617 | 9,200 | 77.13 |
| 2002-12-12 | 611 | 622 | 611 | 616 | 1,200 | 77 |
| 2002-12-11 | 640 | 640 | 600 | 612 | 4,900 | 76.50 |
| 2002-12-10 | 603 | 624 | 603 | 613 | 3,600 | 76.63 |
| 2002-12-09 | 641 | 645 | 639 | 640 | 2,600 | 80 |
| 2002-12-06 | 675 | 675 | 640 | 650 | 3,800 | 81.25 |
| 2002-12-05 | 659 | 695 | 659 | 675 | 3,200 | 84.38 |
| 2002-12-04 | 685 | 705 | 675 | 679 | 2,500 | 84.88 |
| 2002-12-03 | 730 | 730 | 712 | 712 | 3,200 | 89 |
| 2002-12-02 | 710 | 740 | 710 | 719 | 3,500 | 89.88 |
| 2002-11-29 | 687 | 757 | 687 | 706 | 6,000 | 88.25 |
| 2002-11-28 | 678 | 700 | 678 | 686 | 6,200 | 85.75 |
| 2002-11-27 | 679 | 680 | 669 | 674 | 2,300 | 84.25 |
| 2002-11-26 | 680 | 685 | 670 | 680 | 3,400 | 85 |
| 2002-11-25 | 690 | 690 | 659 | 660 | 10,500 | 82.50 |
| 2002-11-22 | 681 | 681 | 643 | 652 | 9,700 | 81.50 |
| 2002-11-21 | 620 | 620 | 611 | 611 | 3,600 | 76.38 |
| 2002-11-20 | 560 | 600 | 560 | 600 | 3,200 | 75 |
| 2002-11-19 | 612 | 618 | 572 | 580 | 2,600 | 72.50 |
| 2002-11-18 | 633 | 633 | 601 | 612 | 1,400 | 76.50 |
| 2002-11-15 | 660 | 671 | 640 | 643 | 5,800 | 80.38 |
| 2002-11-14 | 665 | 667 | 665 | 667 | 600 | 83.38 |
| 2002-11-13 | 710 | 710 | 655 | 675 | 3,800 | 84.38 |
| 2002-11-12 | 710 | 710 | 700 | 709 | 2,900 | 88.63 |
| 2002-11-11 | 725 | 725 | 704 | 724 | 2,400 | 90.50 |
| 2002-11-08 | 730 | 740 | 720 | 728 | 3,900 | 91 |
| 2002-11-07 | 727 | 727 | 716 | 725 | 5,200 | 90.63 |
| 2002-11-06 | 710 | 735 | 706 | 727 | 4,200 | 90.88 |
| 2002-11-05 | 672 | 714 | 672 | 714 | 3,600 | 89.25 |
| 2002-11-01 | 720 | 720 | 700 | 712 | 4,700 | 89 |
| 2002-10-31 | 720 | 721 | 710 | 710 | 2,700 | 88.75 |
| 2002-10-30 | 720 | 730 | 715 | 719 | 6,000 | 89.88 |
| 2002-10-29 | 709 | 735 | 709 | 735 | 2,500 | 91.88 |
| 2002-10-28 | 740 | 740 | 715 | 719 | 3,900 | 89.88 |
| 2002-10-25 | 755 | 755 | 720 | 720 | 10,200 | 90 |
| 2002-10-24 | 719 | 731 | 719 | 725 | 4,300 | 90.63 |
| 2002-10-23 | 680 | 700 | 676 | 700 | 2,200 | 87.50 |
| 2002-10-22 | 702 | 725 | 681 | 700 | 8,300 | 87.50 |
| 2002-10-21 | 677 | 708 | 677 | 698 | 2,200 | 87.25 |
| 2002-10-18 | 686 | 686 | 675 | 678 | 3,300 | 84.75 |
| 2002-10-17 | 700 | 700 | 680 | 688 | 3,900 | 86 |
| 2002-10-16 | 727 | 729 | 692 | 710 | 1,600 | 88.75 |
| 2002-10-15 | 677 | 692 | 677 | 688 | 7,400 | 86 |
| 2002-10-11 | 591 | 682 | 590 | 676 | 5,200 | 84.50 |
| 2002-10-10 | 570 | 591 | 570 | 584 | 4,000 | 73 |
| 2002-10-09 | 601 | 606 | 582 | 582 | 8,400 | 72.75 |
| 2002-10-08 | 615 | 615 | 581 | 599 | 11,800 | 74.88 |
| 2002-10-07 | 705 | 705 | 640 | 643 | 8,500 | 80.38 |
| 2002-10-04 | 690 | 714 | 690 | 713 | 16,400 | 89.13 |
| 2002-10-03 | 754 | 754 | 711 | 720 | 6,400 | 90 |
| 2002-10-02 | 785 | 800 | 751 | 774 | 4,500 | 96.75 |
| 2002-10-01 | 801 | 810 | 780 | 800 | 4,900 | 100 |
| 2002-09-30 | 819 | 840 | 815 | 840 | 1,800 | 105 |
| 2002-09-27 | 775 | 825 | 775 | 825 | 5,900 | 103.13 |
| 2002-09-26 | 810 | 810 | 792 | 792 | 4,900 | 99 |
| 2002-09-25 | 840 | 840 | 780 | 782 | 9,700 | 97.75 |
| 2002-09-24 | 849 | 849 | 830 | 838 | 3,700 | 104.75 |
| 2002-09-20 | 870 | 881 | 850 | 855 | 7,200 | 106.88 |
| 2002-09-19 | 856 | 886 | 856 | 880 | 5,700 | 110 |
| 2002-09-18 | 902 | 902 | 852 | 852 | 8,100 | 106.50 |
| 2002-09-17 | 901 | 942 | 901 | 905 | 5,000 | 113.13 |
| 2002-09-13 | 905 | 905 | 880 | 897 | 14,800 | 112.13 |
| 2002-09-12 | 966 | 979 | 952 | 952 | 3,200 | 119 |
| 2002-09-11 | 969 | 990 | 965 | 985 | 3,800 | 123.13 |
| 2002-09-10 | 988 | 990 | 978 | 979 | 2,200 | 122.38 |
| 2002-09-09 | 980 | 990 | 951 | 960 | 2,200 | 120 |
| 2002-09-06 | 959 | 960 | 941 | 960 | 4,000 | 120 |
| 2002-09-05 | 963 | 974 | 951 | 962 | 4,600 | 120.25 |
| 2002-09-04 | 960 | 964 | 948 | 953 | 12,100 | 119.13 |
| 2002-09-03 | 984 | 995 | 980 | 981 | 5,700 | 122.63 |
| 2002-09-02 | 1,045 | 1,045 | 980 | 982 | 5,800 | 122.75 |
| 2002-08-30 | 1,011 | 1,025 | 1,011 | 1,025 | 7,100 | 128.13 |
| 2002-08-29 | 1,020 | 1,070 | 1,020 | 1,030 | 4,700 | 128.75 |
| 2002-08-28 | 1,060 | 1,080 | 1,020 | 1,021 | 3,400 | 127.63 |
| 2002-08-27 | 1,100 | 1,100 | 1,060 | 1,080 | 2,000 | 135 |
| 2002-08-26 | 1,050 | 1,100 | 1,030 | 1,100 | 3,600 | 137.50 |
| 2002-08-23 | 1,130 | 1,130 | 1,050 | 1,050 | 4,300 | 131.25 |
| 2002-08-22 | 1,041 | 1,060 | 1,028 | 1,060 | 7,100 | 132.50 |
| 2002-08-21 | 1,059 | 1,059 | 1,022 | 1,040 | 2,100 | 130 |
| 2002-08-20 | 1,032 | 1,066 | 1,011 | 1,066 | 4,200 | 133.25 |
| 2002-08-19 | 1,031 | 1,069 | 1,030 | 1,066 | 3,200 | 133.25 |
| 2002-08-16 | 1,075 | 1,075 | 1,036 | 1,070 | 2,700 | 133.75 |
| 2002-08-15 | 1,100 | 1,100 | 1,080 | 1,080 | 1,400 | 135 |
| 2002-08-14 | 1,074 | 1,080 | 1,060 | 1,080 | 1,900 | 135 |
| 2002-08-13 | 1,100 | 1,100 | 1,065 | 1,074 | 3,300 | 134.25 |
| 2002-08-12 | 1,069 | 1,131 | 1,069 | 1,111 | 5,000 | 138.88 |
| 2002-08-09 | 1,035 | 1,089 | 1,010 | 1,089 | 11,800 | 136.13 |
| 2002-08-08 | 1,050 | 1,060 | 1,040 | 1,040 | 11,000 | 130 |
| 2002-08-07 | 1,000 | 1,034 | 1,000 | 1,010 | 3,600 | 126.25 |
| 2002-08-06 | 1,001 | 1,015 | 1,001 | 1,006 | 3,500 | 125.75 |
| 2002-08-05 | 1,020 | 1,071 | 1,010 | 1,071 | 8,600 | 133.88 |
| 2002-08-02 | 1,150 | 1,150 | 1,020 | 1,050 | 10,400 | 131.25 |
| 2002-08-01 | 1,161 | 1,161 | 1,151 | 1,152 | 2,500 | 144 |
| 2002-07-31 | 1,169 | 1,171 | 1,161 | 1,170 | 3,200 | 146.25 |
| 2002-07-30 | 1,200 | 1,201 | 1,163 | 1,171 | 11,200 | 146.38 |
| 2002-07-29 | 1,181 | 1,230 | 1,175 | 1,186 | 6,700 | 148.25 |
| 2002-07-26 | 1,192 | 1,200 | 1,190 | 1,190 | 1,800 | 148.75 |
| 2002-07-25 | 1,289 | 1,289 | 1,180 | 1,182 | 2,400 | 147.75 |
| 2002-07-24 | 1,185 | 1,260 | 1,180 | 1,260 | 21,300 | 157.50 |
| 2002-07-23 | 1,225 | 1,230 | 1,215 | 1,225 | 8,100 | 153.13 |
| 2002-07-22 | 1,160 | 1,220 | 1,160 | 1,205 | 7,400 | 150.63 |
| 2002-07-19 | 1,167 | 1,220 | 1,163 | 1,180 | 9,800 | 147.50 |
| 2002-07-18 | 1,238 | 1,238 | 1,180 | 1,180 | 1,600 | 147.50 |
| 2002-07-17 | 1,175 | 1,240 | 1,150 | 1,240 | 11,900 | 155 |
| 2002-07-16 | 1,205 | 1,255 | 1,175 | 1,182 | 6,000 | 147.75 |
| 2002-07-15 | 1,240 | 1,260 | 1,175 | 1,260 | 7,400 | 157.50 |
| 2002-07-12 | 1,200 | 1,300 | 1,200 | 1,260 | 3,300 | 157.50 |
| 2002-07-11 | 1,259 | 1,260 | 1,210 | 1,210 | 4,700 | 151.25 |
| 2002-07-10 | 1,269 | 1,269 | 1,235 | 1,260 | 2,700 | 157.50 |
| 2002-07-09 | 1,230 | 1,278 | 1,230 | 1,245 | 9,700 | 155.63 |
| 2002-07-08 | 1,320 | 1,320 | 1,270 | 1,279 | 14,000 | 159.88 |
| 2002-07-05 | 1,168 | 1,354 | 1,166 | 1,260 | 29,100 | 157.50 |
| 2002-07-04 | 1,150 | 1,163 | 1,140 | 1,154 | 5,700 | 144.25 |
| 2002-07-03 | 1,135 | 1,169 | 1,125 | 1,145 | 16,000 | 143.13 |
| 2002-07-02 | 1,130 | 1,140 | 1,130 | 1,134 | 2,400 | 141.75 |
| 2002-07-01 | 1,175 | 1,175 | 1,148 | 1,163 | 5,700 | 145.38 |
| 2002-06-28 | 1,171 | 1,190 | 1,146 | 1,155 | 38,600 | 144.38 |
| 2002-06-27 | 1,112 | 1,245 | 1,112 | 1,171 | 9,200 | 146.38 |
| 2002-06-26 | 1,198 | 1,198 | 1,151 | 1,152 | 3,100 | 144 |
| 2002-06-25 | 1,231 | 1,231 | 1,200 | 1,200 | 8,200 | 150 |
| 2002-06-24 | 1,150 | 1,198 | 1,127 | 1,151 | 3,400 | 143.88 |
| 2002-06-21 | 1,217 | 1,220 | 1,200 | 1,210 | 6,100 | 151.25 |
| 2002-06-20 | 1,190 | 1,227 | 1,130 | 1,227 | 11,900 | 153.38 |
| 2002-06-19 | 1,230 | 1,239 | 1,200 | 1,200 | 12,600 | 150 |
| 2002-06-18 | 1,233 | 1,248 | 1,233 | 1,240 | 4,900 | 155 |
| 2002-06-17 | 1,255 | 1,255 | 1,220 | 1,223 | 13,600 | 152.88 |
| 2002-06-14 | 1,255 | 1,256 | 1,245 | 1,255 | 29,900 | 156.88 |
| 2002-06-13 | 1,270 | 1,270 | 1,242 | 1,255 | 15,000 | 156.88 |
| 2002-06-12 | 1,246 | 1,250 | 1,245 | 1,247 | 9,800 | 155.88 |
| 2002-06-11 | 1,242 | 1,255 | 1,242 | 1,255 | 5,400 | 156.88 |
| 2002-06-10 | 1,240 | 1,260 | 1,240 | 1,241 | 25,700 | 155.13 |
| 2002-06-07 | 1,225 | 1,240 | 1,205 | 1,240 | 4,100 | 155 |
| 2002-06-06 | 1,260 | 1,261 | 1,226 | 1,226 | 12,500 | 153.25 |
| 2002-06-05 | 1,251 | 1,258 | 1,215 | 1,250 | 5,200 | 156.25 |
| 2002-06-04 | 1,240 | 1,260 | 1,239 | 1,250 | 9,500 | 156.25 |
| 2002-06-03 | 1,259 | 1,259 | 1,231 | 1,252 | 13,700 | 156.50 |
| 2002-05-31 | 1,225 | 1,280 | 1,224 | 1,280 | 17,000 | 160 |
| 2002-05-30 | 1,258 | 1,258 | 1,222 | 1,224 | 3,600 | 153 |
| 2002-05-29 | 1,240 | 1,243 | 1,202 | 1,242 | 9,100 | 155.25 |
| 2002-05-28 | 1,255 | 1,269 | 1,255 | 1,265 | 6,700 | 158.13 |
| 2002-05-27 | 1,260 | 1,265 | 1,229 | 1,252 | 13,600 | 156.50 |
| 2002-05-24 | 1,260 | 1,270 | 1,250 | 1,260 | 12,000 | 157.50 |
| 2002-05-23 | 1,220 | 1,249 | 1,220 | 1,248 | 8,900 | 156 |
| 2002-05-22 | 1,230 | 1,264 | 1,217 | 1,218 | 9,500 | 152.25 |
| 2002-05-21 | 1,275 | 1,275 | 1,236 | 1,269 | 16,700 | 158.63 |
| 2002-05-20 | 1,299 | 1,299 | 1,259 | 1,276 | 36,100 | 159.50 |
| 2002-05-17 | 1,204 | 1,260 | 1,204 | 1,259 | 25,700 | 157.38 |
| 2002-05-16 | 1,185 | 1,194 | 1,174 | 1,191 | 29,900 | 148.88 |
| 2002-05-15 | 1,155 | 1,178 | 1,155 | 1,174 | 12,600 | 146.75 |
| 2002-05-14 | 1,121 | 1,140 | 1,121 | 1,137 | 10,800 | 142.13 |
| 2002-05-13 | 1,120 | 1,120 | 1,100 | 1,115 | 30,500 | 139.38 |
| 2002-05-10 | 1,130 | 1,143 | 1,115 | 1,120 | 15,300 | 140 |
| 2002-05-09 | 1,169 | 1,170 | 1,140 | 1,140 | 38,500 | 142.50 |
| 2002-05-08 | 1,130 | 1,155 | 1,130 | 1,149 | 11,600 | 143.63 |
| 2002-05-07 | 1,128 | 1,145 | 1,115 | 1,130 | 8,600 | 141.25 |
| 2002-05-02 | 1,195 | 1,195 | 1,143 | 1,145 | 68,800 | 143.13 |
| 2002-05-01 | 1,219 | 1,220 | 1,156 | 1,200 | 40,100 | 150 |
| 2002-04-30 | 1,250 | 1,250 | 1,196 | 1,199 | 40,300 | 149.88 |
| 2002-04-26 | 1,280 | 1,280 | 1,240 | 1,261 | 53,900 | 157.63 |
| 2002-04-25 | 1,288 | 1,288 | 1,266 | 1,266 | 44,600 | 158.25 |
| 2002-04-24 | 1,300 | 1,300 | 1,258 | 1,268 | 37,100 | 158.50 |
| 2002-04-23 | 1,346 | 1,349 | 1,260 | 1,280 | 249,900 | 160 |
| 2002-04-22 | 1,157 | 1,195 | 1,155 | 1,186 | 9,400 | 148.25 |
| 2002-04-19 | 1,153 | 1,171 | 1,151 | 1,156 | 11,600 | 144.50 |
| 2002-04-18 | 1,160 | 1,168 | 1,153 | 1,159 | 8,200 | 144.88 |
| 2002-04-17 | 1,182 | 1,200 | 1,166 | 1,168 | 8,400 | 146 |
| 2002-04-16 | 1,171 | 1,195 | 1,171 | 1,194 | 7,300 | 149.25 |
| 2002-04-15 | 1,180 | 1,180 | 1,150 | 1,151 | 10,200 | 143.88 |
| 2002-04-12 | 1,186 | 1,196 | 1,170 | 1,180 | 21,400 | 147.50 |
| 2002-04-11 | 1,255 | 1,255 | 1,225 | 1,226 | 18,900 | 153.25 |
| 2002-04-10 | 1,210 | 1,245 | 1,210 | 1,223 | 22,600 | 152.88 |
| 2002-04-09 | 1,209 | 1,221 | 1,200 | 1,200 | 26,700 | 150 |
| 2002-04-08 | 1,211 | 1,287 | 1,209 | 1,209 | 31,500 | 151.13 |
| 2002-04-05 | 1,220 | 1,240 | 1,191 | 1,191 | 23,900 | 148.88 |
| 2002-04-04 | 1,225 | 1,226 | 1,198 | 1,219 | 32,900 | 152.38 |
| 2002-04-03 | 1,270 | 1,270 | 1,205 | 1,228 | 20,400 | 153.50 |
| 2002-04-02 | 1,369 | 1,369 | 1,282 | 1,300 | 10,900 | 162.50 |
| 2002-04-01 | 1,311 | 1,375 | 1,311 | 1,375 | 6,100 | 171.88 |
| 2002-03-29 | 1,375 | 1,375 | 1,330 | 1,331 | 8,300 | 166.38 |
| 2002-03-28 | 1,321 | 1,380 | 1,321 | 1,350 | 11,000 | 168.75 |
| 2002-03-27 | 1,285 | 1,387 | 1,285 | 1,300 | 13,800 | 162.50 |
| 2002-03-26 | 1,300 | 1,300 | 1,280 | 1,280 | 5,600 | 160 |
| 2002-03-25 | 1,302 | 1,306 | 1,260 | 1,289 | 21,500 | 161.13 |
| 2002-03-22 | 1,379 | 1,379 | 1,342 | 1,343 | 28,700 | 167.88 |
| 2002-03-20 | 1,381 | 1,390 | 1,356 | 1,358 | 55,600 | 169.75 |
| 2002-03-19 | 1,424 | 1,424 | 1,365 | 1,371 | 58,700 | 171.38 |
| 2002-03-18 | 1,510 | 1,530 | 1,464 | 1,464 | 22,900 | 183 |
| 2002-03-15 | 1,552 | 1,585 | 1,551 | 1,560 | 20,500 | 195 |
| 2002-03-14 | 1,570 | 1,590 | 1,548 | 1,582 | 19,800 | 197.75 |
| 2002-03-13 | 1,580 | 1,649 | 1,580 | 1,630 | 41,700 | 203.75 |
| 2002-03-12 | 1,590 | 1,640 | 1,570 | 1,612 | 42,200 | 201.50 |
| 2002-03-11 | 1,460 | 1,555 | 1,456 | 1,520 | 45,200 | 190 |
| 2002-03-08 | 1,350 | 1,435 | 1,350 | 1,430 | 39,800 | 178.75 |
| 2002-03-07 | 1,300 | 1,398 | 1,300 | 1,377 | 20,400 | 172.13 |
| 2002-03-06 | 1,365 | 1,385 | 1,250 | 1,260 | 36,200 | 157.50 |
| 2002-03-05 | 1,464 | 1,464 | 1,320 | 1,365 | 46,400 | 170.63 |
| 2002-03-04 | 1,244 | 1,284 | 1,244 | 1,284 | 9,900 | 160.50 |
| 2002-03-01 | 1,079 | 1,084 | 1,060 | 1,084 | 12,200 | 135.50 |
| 2002-02-28 | 1,050 | 1,070 | 1,050 | 1,064 | 13,400 | 133 |
| 2002-02-27 | 1,035 | 1,060 | 1,031 | 1,060 | 10,300 | 132.50 |
| 2002-02-26 | 1,030 | 1,075 | 975 | 1,032 | 26,100 | 129 |
| 2002-02-25 | 1,021 | 1,040 | 1,020 | 1,020 | 30,800 | 127.50 |
| 2002-02-22 | 1,040 | 1,045 | 1,020 | 1,030 | 11,900 | 128.75 |
| 2002-02-21 | 1,035 | 1,040 | 1,020 | 1,040 | 13,400 | 130 |
| 2002-02-20 | 1,040 | 1,040 | 1,017 | 1,023 | 14,300 | 127.88 |
| 2002-02-19 | 1,060 | 1,062 | 1,030 | 1,048 | 19,200 | 131 |
| 2002-02-18 | 1,081 | 1,081 | 1,070 | 1,075 | 7,200 | 134.38 |
| 2002-02-15 | 1,090 | 1,095 | 1,079 | 1,085 | 6,700 | 135.63 |
| 2002-02-14 | 1,095 | 1,100 | 1,085 | 1,086 | 10,400 | 135.75 |
| 2002-02-13 | 1,090 | 1,120 | 1,076 | 1,095 | 18,300 | 136.88 |
| 2002-02-12 | 1,100 | 1,120 | 1,070 | 1,090 | 20,900 | 136.25 |
| 2002-02-08 | 1,100 | 1,100 | 1,030 | 1,048 | 25,200 | 131 |
| 2002-02-07 | 1,127 | 1,130 | 1,100 | 1,120 | 9,300 | 140 |
| 2002-02-06 | 1,126 | 1,160 | 1,122 | 1,127 | 8,000 | 140.88 |
| 2002-02-05 | 1,170 | 1,180 | 1,120 | 1,120 | 5,800 | 140 |
| 2002-02-04 | 1,149 | 1,199 | 1,149 | 1,199 | 11,500 | 149.88 |
| 2002-02-01 | 1,250 | 1,280 | 1,229 | 1,229 | 3,400 | 153.63 |
| 2002-01-31 | 1,251 | 1,285 | 1,250 | 1,250 | 3,400 | 156.25 |
| 2002-01-30 | 1,248 | 1,280 | 1,246 | 1,250 | 3,100 | 156.25 |
| 2002-01-29 | 1,250 | 1,290 | 1,243 | 1,243 | 3,100 | 155.38 |
| 2002-01-28 | 1,250 | 1,250 | 1,231 | 1,245 | 6,900 | 155.63 |
| 2002-01-25 | 1,310 | 1,310 | 1,260 | 1,264 | 3,300 | 158 |
| 2002-01-24 | 1,270 | 1,270 | 1,250 | 1,250 | 5,900 | 156.25 |
| 2002-01-23 | 1,266 | 1,279 | 1,260 | 1,260 | 2,800 | 157.50 |
| 2002-01-22 | 1,359 | 1,359 | 1,280 | 1,300 | 5,300 | 162.50 |
| 2002-01-21 | 1,270 | 1,360 | 1,262 | 1,360 | 7,600 | 170 |
| 2002-01-18 | 1,260 | 1,260 | 1,236 | 1,241 | 12,300 | 155.13 |
| 2002-01-17 | 1,280 | 1,280 | 1,249 | 1,249 | 10,300 | 156.13 |
| 2002-01-16 | 1,314 | 1,314 | 1,279 | 1,298 | 5,200 | 162.25 |
| 2002-01-15 | 1,398 | 1,398 | 1,315 | 1,315 | 4,900 | 164.38 |
| 2002-01-11 | 1,390 | 1,420 | 1,390 | 1,400 | 5,600 | 175 |
| 2002-01-10 | 1,401 | 1,401 | 1,380 | 1,384 | 11,600 | 173 |
| 2002-01-09 | 1,408 | 1,409 | 1,400 | 1,405 | 1,700 | 175.63 |
| 2002-01-08 | 1,450 | 1,450 | 1,410 | 1,448 | 3,500 | 181 |
| 2002-01-07 | 1,500 | 1,500 | 1,450 | 1,450 | 3,500 | 181.25 |
| 2002-01-04 | 1,515 | 1,520 | 1,515 | 1,520 | 1,700 | 190 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
