4956 コニシ(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 | 1,040 | 1,044 | 1,040 | 1,040 | 5,900 | 260 |
| 2002-12-27 | 999 | 1,050 | 999 | 1,040 | 7,700 | 260 |
| 2002-12-26 | 959 | 999 | 959 | 999 | 1,300 | 249.75 |
| 2002-12-25 | 959 | 970 | 959 | 959 | 19,200 | 239.75 |
| 2002-12-24 | 940 | 970 | 940 | 959 | 26,800 | 239.75 |
| 2002-12-20 | 945 | 970 | 941 | 970 | 30,700 | 242.50 |
| 2002-12-19 | 900 | 913 | 839 | 911 | 7,500 | 227.75 |
| 2002-12-18 | 925 | 927 | 910 | 910 | 3,800 | 227.50 |
| 2002-12-17 | 950 | 950 | 913 | 915 | 4,700 | 228.75 |
| 2002-12-16 | 931 | 950 | 911 | 913 | 3,000 | 228.25 |
| 2002-12-13 | 950 | 960 | 930 | 930 | 35,400 | 232.50 |
| 2002-12-12 | 975 | 980 | 974 | 980 | 40,900 | 245 |
| 2002-12-11 | 930 | 978 | 930 | 974 | 7,800 | 243.50 |
| 2002-12-10 | 930 | 930 | 928 | 930 | 148,200 | 232.50 |
| 2002-12-09 | 980 | 985 | 905 | 931 | 12,200 | 232.75 |
| 2002-12-06 | 1,000 | 1,005 | 999 | 1,001 | 2,200 | 250.25 |
| 2002-12-05 | 1,010 | 1,010 | 977 | 1,010 | 15,200 | 252.50 |
| 2002-12-04 | 995 | 1,015 | 980 | 1,002 | 8,500 | 250.50 |
| 2002-12-03 | 1,020 | 1,020 | 1,012 | 1,015 | 1,100 | 253.75 |
| 2002-12-02 | 1,025 | 1,025 | 1,014 | 1,021 | 9,700 | 255.25 |
| 2002-11-29 | 1,020 | 1,020 | 1,013 | 1,019 | 44,800 | 254.75 |
| 2002-11-28 | 1,020 | 1,020 | 983 | 1,004 | 9,500 | 251 |
| 2002-11-27 | 1,020 | 1,020 | 1,014 | 1,020 | 9,300 | 255 |
| 2002-11-26 | 998 | 1,000 | 998 | 999 | 27,100 | 249.75 |
| 2002-11-25 | 1,000 | 1,000 | 994 | 998 | 7,400 | 249.50 |
| 2002-11-22 | 1,000 | 1,000 | 949 | 963 | 23,100 | 240.75 |
| 2002-11-21 | 998 | 998 | 990 | 998 | 3,600 | 249.50 |
| 2002-11-20 | 948 | 980 | 945 | 980 | 27,800 | 245 |
| 2002-11-19 | 903 | 947 | 898 | 945 | 5,100 | 236.25 |
| 2002-11-18 | 945 | 947 | 880 | 893 | 9,300 | 223.25 |
| 2002-11-15 | 920 | 948 | 920 | 947 | 10,500 | 236.75 |
| 2002-11-14 | 950 | 961 | 885 | 911 | 21,700 | 227.75 |
| 2002-11-13 | 993 | 993 | 926 | 960 | 39,000 | 240 |
| 2002-11-12 | 979 | 992 | 979 | 990 | 5,400 | 247.50 |
| 2002-11-11 | 983 | 991 | 975 | 975 | 7,500 | 243.75 |
| 2002-11-08 | 1,014 | 1,014 | 1,000 | 1,003 | 5,700 | 250.75 |
| 2002-11-07 | 1,001 | 1,013 | 1,000 | 1,013 | 4,900 | 253.25 |
| 2002-11-06 | 1,024 | 1,024 | 1,000 | 1,013 | 15,800 | 253.25 |
| 2002-11-05 | 1,010 | 1,028 | 1,010 | 1,025 | 9,400 | 256.25 |
| 2002-11-01 | 1,040 | 1,040 | 1,020 | 1,030 | 7,500 | 257.50 |
| 2002-10-31 | 1,030 | 1,033 | 1,028 | 1,030 | 8,600 | 257.50 |
| 2002-10-30 | 1,030 | 1,050 | 1,030 | 1,032 | 4,000 | 258 |
| 2002-10-29 | 1,030 | 1,049 | 1,030 | 1,030 | 3,900 | 257.50 |
| 2002-10-28 | 1,050 | 1,050 | 1,030 | 1,050 | 52,700 | 262.50 |
| 2002-10-25 | 1,033 | 1,050 | 1,033 | 1,050 | 24,600 | 262.50 |
| 2002-10-24 | 1,030 | 1,035 | 1,020 | 1,033 | 15,200 | 258.25 |
| 2002-10-23 | 1,038 | 1,040 | 1,018 | 1,040 | 8,700 | 260 |
| 2002-10-22 | 1,020 | 1,024 | 1,000 | 1,000 | 7,700 | 250 |
| 2002-10-21 | 1,035 | 1,040 | 1,011 | 1,019 | 9,000 | 254.75 |
| 2002-10-18 | 1,028 | 1,031 | 1,010 | 1,010 | 4,200 | 252.50 |
| 2002-10-17 | 1,038 | 1,038 | 983 | 1,027 | 5,200 | 256.75 |
| 2002-10-16 | 1,021 | 1,025 | 1,015 | 1,025 | 1,800 | 256.25 |
| 2002-10-15 | 1,010 | 1,030 | 1,010 | 1,021 | 23,600 | 255.25 |
| 2002-10-11 | 1,000 | 1,010 | 999 | 1,002 | 13,500 | 250.50 |
| 2002-10-10 | 990 | 1,021 | 980 | 1,021 | 3,600 | 255.25 |
| 2002-10-09 | 1,000 | 1,014 | 991 | 1,010 | 15,600 | 252.50 |
| 2002-10-08 | 1,000 | 1,021 | 1,000 | 1,017 | 4,800 | 254.25 |
| 2002-10-07 | 1,030 | 1,030 | 1,002 | 1,002 | 13,800 | 250.50 |
| 2002-10-04 | 1,020 | 1,030 | 1,018 | 1,030 | 5,000 | 257.50 |
| 2002-10-03 | 1,042 | 1,042 | 1,015 | 1,020 | 9,300 | 255 |
| 2002-10-02 | 1,065 | 1,065 | 1,048 | 1,048 | 1,800 | 262 |
| 2002-10-01 | 1,070 | 1,070 | 1,035 | 1,060 | 5,900 | 265 |
| 2002-09-30 | 1,070 | 1,070 | 1,059 | 1,060 | 50,600 | 265 |
| 2002-09-27 | 1,070 | 1,076 | 1,056 | 1,076 | 11,100 | 269 |
| 2002-09-26 | 1,060 | 1,079 | 1,060 | 1,073 | 11,300 | 268.25 |
| 2002-09-25 | 1,060 | 1,060 | 1,040 | 1,059 | 2,500 | 264.75 |
| 2002-09-24 | 1,075 | 1,080 | 1,048 | 1,074 | 22,500 | 268.50 |
| 2002-09-20 | 1,075 | 1,077 | 1,057 | 1,075 | 6,400 | 268.75 |
| 2002-09-19 | 1,075 | 1,078 | 1,070 | 1,077 | 5,600 | 269.25 |
| 2002-09-18 | 1,068 | 1,068 | 1,039 | 1,052 | 12,000 | 263 |
| 2002-09-17 | 1,085 | 1,085 | 1,053 | 1,079 | 7,100 | 269.75 |
| 2002-09-13 | 1,050 | 1,073 | 1,049 | 1,073 | 26,700 | 268.25 |
| 2002-09-12 | 1,035 | 1,070 | 1,032 | 1,070 | 10,300 | 267.50 |
| 2002-09-11 | 1,052 | 1,075 | 1,037 | 1,038 | 2,000 | 259.50 |
| 2002-09-10 | 1,053 | 1,080 | 1,053 | 1,053 | 5,800 | 263.25 |
| 2002-09-09 | 1,036 | 1,050 | 1,036 | 1,050 | 7,300 | 262.50 |
| 2002-09-06 | 1,047 | 1,051 | 1,041 | 1,051 | 2,800 | 262.75 |
| 2002-09-05 | 1,020 | 1,063 | 1,020 | 1,037 | 9,700 | 259.25 |
| 2002-09-04 | 1,050 | 1,050 | 1,020 | 1,020 | 11,800 | 255 |
| 2002-09-03 | 1,040 | 1,061 | 1,035 | 1,035 | 8,500 | 258.75 |
| 2002-09-02 | 1,083 | 1,089 | 1,050 | 1,060 | 7,100 | 265 |
| 2002-08-30 | 1,050 | 1,080 | 1,040 | 1,080 | 7,100 | 270 |
| 2002-08-29 | 1,052 | 1,052 | 1,033 | 1,035 | 6,900 | 258.75 |
| 2002-08-28 | 1,087 | 1,087 | 1,050 | 1,080 | 5,800 | 270 |
| 2002-08-27 | 1,095 | 1,095 | 1,035 | 1,067 | 10,100 | 266.75 |
| 2002-08-26 | 1,070 | 1,095 | 1,053 | 1,095 | 7,700 | 273.75 |
| 2002-08-23 | 1,072 | 1,078 | 1,050 | 1,050 | 19,600 | 262.50 |
| 2002-08-22 | 1,050 | 1,080 | 1,050 | 1,072 | 8,200 | 268 |
| 2002-08-21 | 1,075 | 1,078 | 1,049 | 1,049 | 10,800 | 262.25 |
| 2002-08-20 | 1,051 | 1,075 | 1,050 | 1,075 | 6,400 | 268.75 |
| 2002-08-19 | 1,077 | 1,077 | 1,045 | 1,046 | 8,300 | 261.50 |
| 2002-08-16 | 1,086 | 1,086 | 1,050 | 1,070 | 4,600 | 267.50 |
| 2002-08-15 | 1,050 | 1,060 | 1,050 | 1,060 | 3,700 | 265 |
| 2002-08-14 | 1,017 | 1,069 | 1,017 | 1,050 | 5,500 | 262.50 |
| 2002-08-13 | 1,021 | 1,067 | 1,021 | 1,051 | 3,100 | 262.75 |
| 2002-08-12 | 1,050 | 1,051 | 1,036 | 1,036 | 14,700 | 259 |
| 2002-08-09 | 1,090 | 1,090 | 1,072 | 1,079 | 10,700 | 269.75 |
| 2002-08-08 | 1,018 | 1,030 | 1,018 | 1,021 | 2,800 | 255.25 |
| 2002-08-07 | 1,016 | 1,017 | 1,016 | 1,017 | 1,500 | 254.25 |
| 2002-08-06 | 1,015 | 1,022 | 1,015 | 1,021 | 1,000 | 255.25 |
| 2002-08-05 | 1,017 | 1,030 | 1,017 | 1,017 | 1,900 | 254.25 |
| 2002-08-02 | 1,048 | 1,058 | 1,028 | 1,040 | 8,000 | 260 |
| 2002-08-01 | 1,005 | 1,035 | 1,005 | 1,035 | 11,400 | 258.75 |
| 2002-07-31 | 1,035 | 1,035 | 1,000 | 1,001 | 6,000 | 250.25 |
| 2002-07-30 | 1,015 | 1,021 | 1,015 | 1,021 | 3,000 | 255.25 |
| 2002-07-29 | 1,018 | 1,025 | 1,015 | 1,015 | 6,400 | 253.75 |
| 2002-07-26 | 1,016 | 1,025 | 1,015 | 1,015 | 12,300 | 253.75 |
| 2002-07-25 | 1,020 | 1,027 | 1,015 | 1,015 | 9,200 | 253.75 |
| 2002-07-24 | 1,016 | 1,020 | 1,015 | 1,015 | 4,400 | 253.75 |
| 2002-07-23 | 1,015 | 1,032 | 1,015 | 1,020 | 3,200 | 255 |
| 2002-07-22 | 1,015 | 1,048 | 1,015 | 1,039 | 5,200 | 259.75 |
| 2002-07-19 | 1,035 | 1,037 | 1,020 | 1,025 | 8,100 | 256.25 |
| 2002-07-18 | 1,079 | 1,098 | 1,033 | 1,097 | 25,700 | 274.25 |
| 2002-07-17 | 1,036 | 1,080 | 1,030 | 1,079 | 6,600 | 269.75 |
| 2002-07-16 | 1,020 | 1,048 | 1,012 | 1,016 | 9,400 | 254 |
| 2002-07-15 | 1,025 | 1,028 | 1,025 | 1,025 | 3,400 | 256.25 |
| 2002-07-12 | 1,035 | 1,035 | 1,029 | 1,029 | 3,800 | 257.25 |
| 2002-07-11 | 1,021 | 1,032 | 1,020 | 1,030 | 3,400 | 257.50 |
| 2002-07-10 | 1,063 | 1,078 | 1,049 | 1,078 | 2,500 | 269.50 |
| 2002-07-09 | 1,030 | 1,065 | 1,028 | 1,065 | 37,000 | 266.25 |
| 2002-07-08 | 1,093 | 1,093 | 1,011 | 1,025 | 4,300 | 256.25 |
| 2002-07-05 | 1,081 | 1,081 | 1,073 | 1,073 | 1,000 | 268.25 |
| 2002-07-04 | 1,100 | 1,110 | 1,081 | 1,081 | 9,900 | 270.25 |
| 2002-07-03 | 1,100 | 1,100 | 1,094 | 1,100 | 14,700 | 275 |
| 2002-07-02 | 1,090 | 1,100 | 1,050 | 1,100 | 5,900 | 275 |
| 2002-07-01 | 1,100 | 1,100 | 1,090 | 1,090 | 1,700 | 272.50 |
| 2002-06-28 | 1,050 | 1,050 | 1,035 | 1,035 | 2,200 | 258.75 |
| 2002-06-27 | 1,015 | 1,030 | 1,010 | 1,015 | 2,800 | 253.75 |
| 2002-06-26 | 1,050 | 1,051 | 1,015 | 1,015 | 15,900 | 253.75 |
| 2002-06-25 | 1,039 | 1,050 | 1,039 | 1,050 | 8,100 | 262.50 |
| 2002-06-24 | 1,000 | 1,039 | 990 | 1,039 | 7,200 | 259.75 |
| 2002-06-21 | 1,050 | 1,054 | 1,040 | 1,054 | 7,300 | 263.50 |
| 2002-06-20 | 1,049 | 1,052 | 1,049 | 1,050 | 5,300 | 262.50 |
| 2002-06-19 | 1,021 | 1,051 | 1,021 | 1,048 | 8,100 | 262 |
| 2002-06-18 | 1,040 | 1,066 | 1,040 | 1,051 | 2,900 | 262.75 |
| 2002-06-17 | 1,040 | 1,041 | 1,035 | 1,036 | 6,400 | 259 |
| 2002-06-14 | 1,080 | 1,085 | 1,050 | 1,055 | 39,100 | 263.75 |
| 2002-06-13 | 1,060 | 1,060 | 1,050 | 1,054 | 24,500 | 263.50 |
| 2002-06-12 | 1,078 | 1,094 | 1,078 | 1,078 | 6,700 | 269.50 |
| 2002-06-11 | 1,068 | 1,081 | 1,068 | 1,078 | 1,100 | 269.50 |
| 2002-06-10 | 1,059 | 1,079 | 1,059 | 1,068 | 4,900 | 267 |
| 2002-06-07 | 1,055 | 1,075 | 1,049 | 1,059 | 6,100 | 264.75 |
| 2002-06-06 | 1,100 | 1,100 | 1,051 | 1,057 | 9,400 | 264.25 |
| 2002-06-05 | 1,100 | 1,109 | 1,100 | 1,100 | 4,700 | 275 |
| 2002-06-04 | 1,125 | 1,125 | 1,105 | 1,105 | 13,100 | 276.25 |
| 2002-06-03 | 1,110 | 1,130 | 1,100 | 1,106 | 13,300 | 276.50 |
| 2002-05-31 | 1,100 | 1,110 | 1,100 | 1,100 | 8,100 | 275 |
| 2002-05-30 | 1,117 | 1,119 | 1,100 | 1,100 | 6,300 | 275 |
| 2002-05-29 | 1,115 | 1,117 | 1,100 | 1,100 | 12,900 | 275 |
| 2002-05-28 | 1,110 | 1,116 | 1,110 | 1,115 | 24,500 | 278.75 |
| 2002-05-27 | 1,100 | 1,114 | 1,100 | 1,110 | 16,800 | 277.50 |
| 2002-05-24 | 1,085 | 1,100 | 1,078 | 1,100 | 11,800 | 275 |
| 2002-05-23 | 1,090 | 1,100 | 1,076 | 1,076 | 13,900 | 269 |
| 2002-05-22 | 1,100 | 1,118 | 1,089 | 1,089 | 72,600 | 272.25 |
| 2002-05-21 | 1,085 | 1,094 | 1,084 | 1,094 | 9,200 | 273.50 |
| 2002-05-20 | 1,067 | 1,100 | 1,050 | 1,085 | 21,300 | 271.25 |
| 2002-05-17 | 1,067 | 1,067 | 1,035 | 1,050 | 7,700 | 262.50 |
| 2002-05-16 | 1,040 | 1,067 | 1,040 | 1,062 | 14,200 | 265.50 |
| 2002-05-15 | 1,040 | 1,050 | 1,039 | 1,040 | 9,300 | 260 |
| 2002-05-14 | 1,030 | 1,045 | 1,030 | 1,040 | 15,900 | 260 |
| 2002-05-13 | 1,040 | 1,040 | 1,025 | 1,025 | 3,100 | 256.25 |
| 2002-05-10 | 1,041 | 1,041 | 1,020 | 1,025 | 2,400 | 256.25 |
| 2002-05-09 | 1,050 | 1,050 | 1,030 | 1,041 | 19,700 | 260.25 |
| 2002-05-08 | 1,044 | 1,044 | 1,020 | 1,020 | 3,800 | 255 |
| 2002-05-07 | 1,035 | 1,053 | 1,024 | 1,044 | 8,200 | 261 |
| 2002-05-02 | 1,040 | 1,042 | 1,020 | 1,031 | 14,500 | 257.75 |
| 2002-05-01 | 1,011 | 1,040 | 1,011 | 1,040 | 13,900 | 260 |
| 2002-04-30 | 1,010 | 1,030 | 1,010 | 1,010 | 3,100 | 252.50 |
| 2002-04-26 | 1,015 | 1,020 | 1,000 | 1,011 | 16,900 | 252.75 |
| 2002-04-25 | 1,045 | 1,045 | 1,015 | 1,015 | 17,600 | 253.75 |
| 2002-04-24 | 1,016 | 1,045 | 1,015 | 1,045 | 7,100 | 261.25 |
| 2002-04-23 | 1,029 | 1,029 | 1,010 | 1,015 | 9,200 | 253.75 |
| 2002-04-22 | 1,036 | 1,036 | 1,025 | 1,032 | 5,100 | 258 |
| 2002-04-19 | 1,045 | 1,045 | 1,035 | 1,036 | 6,100 | 259 |
| 2002-04-18 | 1,049 | 1,054 | 1,035 | 1,035 | 32,900 | 258.75 |
| 2002-04-17 | 1,048 | 1,048 | 1,044 | 1,045 | 1,200 | 261.25 |
| 2002-04-16 | 1,038 | 1,049 | 1,034 | 1,049 | 4,000 | 262.25 |
| 2002-04-15 | 1,039 | 1,039 | 1,012 | 1,013 | 2,500 | 253.25 |
| 2002-04-12 | 1,021 | 1,021 | 1,010 | 1,012 | 1,700 | 253 |
| 2002-04-11 | 1,054 | 1,054 | 1,031 | 1,031 | 300 | 257.75 |
| 2002-04-10 | 1,039 | 1,055 | 1,021 | 1,055 | 4,800 | 263.75 |
| 2002-04-09 | 1,050 | 1,055 | 1,020 | 1,020 | 5,200 | 255 |
| 2002-04-08 | 1,050 | 1,050 | 1,031 | 1,046 | 1,900 | 261.50 |
| 2002-04-05 | 1,059 | 1,059 | 1,024 | 1,050 | 2,100 | 262.50 |
| 2002-04-04 | 1,040 | 1,054 | 1,038 | 1,054 | 6,700 | 263.50 |
| 2002-04-03 | 1,028 | 1,050 | 1,018 | 1,038 | 7,500 | 259.50 |
| 2002-04-02 | 992 | 1,028 | 990 | 995 | 7,800 | 248.75 |
| 2002-04-01 | 1,002 | 1,003 | 990 | 991 | 17,300 | 247.75 |
| 2002-03-29 | 1,032 | 1,050 | 1,002 | 1,002 | 6,500 | 250.50 |
| 2002-03-28 | 1,040 | 1,040 | 1,030 | 1,030 | 13,200 | 257.50 |
| 2002-03-27 | 1,040 | 1,045 | 1,035 | 1,040 | 7,000 | 260 |
| 2002-03-26 | 1,060 | 1,060 | 1,035 | 1,040 | 5,300 | 260 |
| 2002-03-25 | 1,041 | 1,042 | 1,038 | 1,040 | 41,300 | 260 |
| 2002-03-22 | 1,040 | 1,040 | 1,038 | 1,040 | 10,000 | 260 |
| 2002-03-20 | 1,040 | 1,042 | 1,038 | 1,040 | 17,500 | 260 |
| 2002-03-19 | 1,050 | 1,050 | 1,039 | 1,040 | 27,500 | 260 |
| 2002-03-18 | 1,078 | 1,078 | 1,036 | 1,037 | 14,500 | 259.25 |
| 2002-03-15 | 1,051 | 1,051 | 1,033 | 1,040 | 18,100 | 260 |
| 2002-03-14 | 1,041 | 1,042 | 1,031 | 1,031 | 5,700 | 257.75 |
| 2002-03-13 | 1,060 | 1,060 | 1,041 | 1,041 | 9,200 | 260.25 |
| 2002-03-12 | 1,059 | 1,081 | 1,059 | 1,060 | 8,000 | 265 |
| 2002-03-11 | 1,080 | 1,091 | 1,040 | 1,055 | 5,700 | 263.75 |
| 2002-03-08 | 1,080 | 1,080 | 1,060 | 1,080 | 56,900 | 270 |
| 2002-03-07 | 1,103 | 1,103 | 1,070 | 1,080 | 5,500 | 270 |
| 2002-03-06 | 1,085 | 1,100 | 1,080 | 1,081 | 8,000 | 270.25 |
| 2002-03-05 | 1,100 | 1,100 | 1,089 | 1,090 | 5,700 | 272.50 |
| 2002-03-04 | 1,099 | 1,120 | 1,063 | 1,063 | 10,100 | 265.75 |
| 2002-03-01 | 1,120 | 1,120 | 1,095 | 1,098 | 4,500 | 274.50 |
| 2002-02-28 | 1,130 | 1,130 | 1,059 | 1,100 | 10,100 | 275 |
| 2002-02-27 | 1,109 | 1,130 | 1,109 | 1,130 | 5,600 | 282.50 |
| 2002-02-26 | 1,100 | 1,105 | 1,100 | 1,100 | 16,400 | 275 |
| 2002-02-25 | 1,100 | 1,100 | 1,080 | 1,100 | 1,500 | 275 |
| 2002-02-22 | 1,031 | 1,090 | 1,031 | 1,080 | 4,600 | 270 |
| 2002-02-21 | 1,035 | 1,075 | 1,034 | 1,070 | 17,500 | 267.50 |
| 2002-02-20 | 1,038 | 1,045 | 1,035 | 1,035 | 4,100 | 258.75 |
| 2002-02-19 | 1,049 | 1,050 | 1,030 | 1,038 | 4,300 | 259.50 |
| 2002-02-18 | 1,056 | 1,056 | 1,049 | 1,050 | 1,000 | 262.50 |
| 2002-02-15 | 1,117 | 1,117 | 1,056 | 1,056 | 6,000 | 264 |
| 2002-02-14 | 1,110 | 1,130 | 1,090 | 1,119 | 3,500 | 279.75 |
| 2002-02-13 | 1,090 | 1,115 | 1,089 | 1,115 | 8,000 | 278.75 |
| 2002-02-12 | 1,078 | 1,080 | 1,050 | 1,080 | 7,500 | 270 |
| 2002-02-08 | 1,080 | 1,100 | 1,050 | 1,060 | 39,300 | 265 |
| 2002-02-07 | 1,050 | 1,075 | 1,049 | 1,074 | 4,900 | 268.50 |
| 2002-02-06 | 1,011 | 1,031 | 1,011 | 1,028 | 600 | 257 |
| 2002-02-05 | 990 | 1,015 | 990 | 1,014 | 3,700 | 253.50 |
| 2002-02-04 | 1,059 | 1,059 | 1,010 | 1,030 | 5,300 | 257.50 |
| 2002-02-01 | 1,000 | 1,017 | 986 | 1,000 | 13,400 | 250 |
| 2002-01-31 | 1,030 | 1,081 | 1,030 | 1,081 | 14,500 | 270.25 |
| 2002-01-30 | 1,020 | 1,051 | 1,020 | 1,051 | 2,300 | 262.75 |
| 2002-01-29 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 275 |
| 2002-01-28 | 1,080 | 1,100 | 1,080 | 1,100 | 6,200 | 275 |
| 2002-01-25 | 1,081 | 1,081 | 1,077 | 1,080 | 54,800 | 270 |
| 2002-01-24 | 1,050 | 1,080 | 1,048 | 1,080 | 9,600 | 270 |
| 2002-01-23 | 1,091 | 1,093 | 1,086 | 1,087 | 25,100 | 271.75 |
| 2002-01-22 | 1,080 | 1,102 | 1,080 | 1,091 | 7,500 | 272.75 |
| 2002-01-21 | 1,080 | 1,108 | 1,080 | 1,102 | 14,500 | 275.50 |
| 2002-01-18 | 1,080 | 1,088 | 1,075 | 1,080 | 4,900 | 270 |
| 2002-01-17 | 1,100 | 1,108 | 1,080 | 1,080 | 3,900 | 270 |
| 2002-01-16 | 1,100 | 1,100 | 1,080 | 1,100 | 5,400 | 275 |
| 2002-01-15 | 1,050 | 1,094 | 1,050 | 1,094 | 6,000 | 273.50 |
| 2002-01-11 | 1,110 | 1,110 | 1,080 | 1,100 | 25,700 | 275 |
| 2002-01-10 | 1,050 | 1,101 | 1,050 | 1,101 | 26,200 | 275.25 |
| 2002-01-09 | 1,090 | 1,100 | 1,085 | 1,100 | 20,600 | 275 |
| 2002-01-08 | 1,091 | 1,095 | 1,022 | 1,022 | 3,500 | 255.50 |
| 2002-01-07 | 1,090 | 1,130 | 1,090 | 1,095 | 2,700 | 273.75 |
| 2002-01-04 | 1,108 | 1,108 | 1,068 | 1,088 | 600 | 272 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
