4958 長谷川香料(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 | 1,430 | 1,450 | 1,420 | 1,420 | 2,400 | 1,420 |
| 2002-12-27 | 1,450 | 1,450 | 1,436 | 1,450 | 12,000 | 1,450 |
| 2002-12-26 | 1,429 | 1,449 | 1,416 | 1,439 | 13,700 | 1,439 |
| 2002-12-25 | 1,427 | 1,430 | 1,391 | 1,428 | 56,200 | 1,428 |
| 2002-12-24 | 1,430 | 1,455 | 1,430 | 1,430 | 389,100 | 1,430 |
| 2002-12-20 | 1,410 | 1,435 | 1,410 | 1,430 | 60,300 | 1,430 |
| 2002-12-19 | 1,410 | 1,430 | 1,401 | 1,429 | 61,900 | 1,429 |
| 2002-12-18 | 1,414 | 1,431 | 1,411 | 1,411 | 57,200 | 1,411 |
| 2002-12-17 | 1,430 | 1,434 | 1,380 | 1,434 | 43,600 | 1,434 |
| 2002-12-16 | 1,420 | 1,434 | 1,404 | 1,421 | 41,300 | 1,421 |
| 2002-12-13 | 1,433 | 1,444 | 1,423 | 1,440 | 105,900 | 1,440 |
| 2002-12-12 | 1,440 | 1,440 | 1,422 | 1,436 | 43,000 | 1,436 |
| 2002-12-11 | 1,425 | 1,449 | 1,425 | 1,435 | 20,400 | 1,435 |
| 2002-12-10 | 1,424 | 1,428 | 1,418 | 1,425 | 35,500 | 1,425 |
| 2002-12-09 | 1,455 | 1,455 | 1,430 | 1,430 | 7,400 | 1,430 |
| 2002-12-06 | 1,449 | 1,463 | 1,430 | 1,455 | 10,800 | 1,455 |
| 2002-12-05 | 1,470 | 1,470 | 1,465 | 1,469 | 9,800 | 1,469 |
| 2002-12-04 | 1,470 | 1,470 | 1,459 | 1,469 | 14,800 | 1,469 |
| 2002-12-03 | 1,482 | 1,482 | 1,477 | 1,478 | 24,700 | 1,478 |
| 2002-12-02 | 1,505 | 1,506 | 1,480 | 1,481 | 50,200 | 1,481 |
| 2002-11-29 | 1,477 | 1,527 | 1,477 | 1,504 | 56,500 | 1,504 |
| 2002-11-28 | 1,487 | 1,498 | 1,477 | 1,477 | 111,200 | 1,477 |
| 2002-11-27 | 1,489 | 1,498 | 1,477 | 1,490 | 12,200 | 1,490 |
| 2002-11-26 | 1,492 | 1,496 | 1,451 | 1,451 | 9,100 | 1,451 |
| 2002-11-25 | 1,499 | 1,499 | 1,472 | 1,472 | 37,000 | 1,472 |
| 2002-11-22 | 1,472 | 1,474 | 1,461 | 1,471 | 26,000 | 1,471 |
| 2002-11-21 | 1,460 | 1,472 | 1,457 | 1,458 | 16,400 | 1,458 |
| 2002-11-20 | 1,455 | 1,470 | 1,450 | 1,459 | 21,200 | 1,459 |
| 2002-11-19 | 1,450 | 1,470 | 1,450 | 1,450 | 21,100 | 1,450 |
| 2002-11-18 | 1,518 | 1,518 | 1,480 | 1,485 | 15,000 | 1,485 |
| 2002-11-15 | 1,500 | 1,500 | 1,488 | 1,498 | 14,800 | 1,498 |
| 2002-11-14 | 1,470 | 1,485 | 1,465 | 1,466 | 8,500 | 1,466 |
| 2002-11-13 | 1,476 | 1,484 | 1,471 | 1,471 | 15,800 | 1,471 |
| 2002-11-12 | 1,479 | 1,530 | 1,477 | 1,526 | 18,000 | 1,526 |
| 2002-11-11 | 1,500 | 1,500 | 1,476 | 1,476 | 11,200 | 1,476 |
| 2002-11-08 | 1,500 | 1,530 | 1,500 | 1,514 | 8,200 | 1,514 |
| 2002-11-07 | 1,520 | 1,535 | 1,519 | 1,535 | 13,500 | 1,535 |
| 2002-11-06 | 1,540 | 1,545 | 1,501 | 1,541 | 28,600 | 1,541 |
| 2002-11-05 | 1,540 | 1,540 | 1,528 | 1,540 | 16,200 | 1,540 |
| 2002-11-01 | 1,525 | 1,525 | 1,509 | 1,525 | 10,100 | 1,525 |
| 2002-10-31 | 1,500 | 1,509 | 1,480 | 1,509 | 6,500 | 1,509 |
| 2002-10-30 | 1,457 | 1,544 | 1,457 | 1,504 | 18,000 | 1,504 |
| 2002-10-29 | 1,520 | 1,530 | 1,502 | 1,502 | 5,700 | 1,502 |
| 2002-10-28 | 1,518 | 1,530 | 1,501 | 1,530 | 7,200 | 1,530 |
| 2002-10-25 | 1,521 | 1,545 | 1,519 | 1,520 | 25,500 | 1,520 |
| 2002-10-24 | 1,521 | 1,521 | 1,471 | 1,521 | 10,800 | 1,521 |
| 2002-10-23 | 1,480 | 1,538 | 1,470 | 1,521 | 28,900 | 1,521 |
| 2002-10-22 | 1,520 | 1,521 | 1,481 | 1,490 | 27,900 | 1,490 |
| 2002-10-21 | 1,525 | 1,535 | 1,515 | 1,529 | 56,400 | 1,529 |
| 2002-10-18 | 1,521 | 1,525 | 1,510 | 1,510 | 9,800 | 1,510 |
| 2002-10-17 | 1,530 | 1,530 | 1,495 | 1,520 | 11,700 | 1,520 |
| 2002-10-16 | 1,550 | 1,550 | 1,505 | 1,520 | 13,500 | 1,520 |
| 2002-10-15 | 1,510 | 1,549 | 1,510 | 1,549 | 11,600 | 1,549 |
| 2002-10-11 | 1,455 | 1,500 | 1,455 | 1,500 | 13,400 | 1,500 |
| 2002-10-10 | 1,479 | 1,479 | 1,430 | 1,450 | 52,400 | 1,450 |
| 2002-10-09 | 1,511 | 1,517 | 1,478 | 1,478 | 21,200 | 1,478 |
| 2002-10-08 | 1,527 | 1,538 | 1,512 | 1,525 | 21,600 | 1,525 |
| 2002-10-07 | 1,530 | 1,534 | 1,516 | 1,527 | 11,100 | 1,527 |
| 2002-10-04 | 1,530 | 1,548 | 1,530 | 1,548 | 19,400 | 1,548 |
| 2002-10-03 | 1,550 | 1,550 | 1,539 | 1,545 | 19,600 | 1,545 |
| 2002-10-02 | 1,480 | 1,502 | 1,480 | 1,501 | 5,200 | 1,501 |
| 2002-10-01 | 1,527 | 1,528 | 1,491 | 1,500 | 8,600 | 1,500 |
| 2002-09-30 | 1,548 | 1,549 | 1,517 | 1,527 | 7,000 | 1,527 |
| 2002-09-27 | 1,540 | 1,550 | 1,536 | 1,550 | 19,100 | 1,550 |
| 2002-09-26 | 1,540 | 1,548 | 1,529 | 1,539 | 15,000 | 1,539 |
| 2002-09-25 | 1,530 | 1,540 | 1,523 | 1,530 | 19,500 | 1,530 |
| 2002-09-24 | 1,511 | 1,534 | 1,511 | 1,525 | 19,800 | 1,525 |
| 2002-09-20 | 1,540 | 1,540 | 1,514 | 1,540 | 13,700 | 1,540 |
| 2002-09-19 | 1,527 | 1,555 | 1,524 | 1,527 | 31,400 | 1,527 |
| 2002-09-18 | 1,500 | 1,529 | 1,500 | 1,529 | 16,000 | 1,529 |
| 2002-09-17 | 1,500 | 1,535 | 1,500 | 1,532 | 21,700 | 1,532 |
| 2002-09-13 | 1,510 | 1,510 | 1,486 | 1,500 | 45,100 | 1,500 |
| 2002-09-12 | 1,500 | 1,510 | 1,495 | 1,501 | 10,500 | 1,501 |
| 2002-09-11 | 1,511 | 1,520 | 1,500 | 1,501 | 10,500 | 1,501 |
| 2002-09-10 | 1,510 | 1,519 | 1,503 | 1,511 | 33,800 | 1,511 |
| 2002-09-09 | 1,479 | 1,516 | 1,479 | 1,510 | 25,800 | 1,510 |
| 2002-09-06 | 1,430 | 1,475 | 1,430 | 1,475 | 28,600 | 1,475 |
| 2002-09-05 | 1,435 | 1,472 | 1,435 | 1,465 | 28,300 | 1,465 |
| 2002-09-04 | 1,451 | 1,461 | 1,425 | 1,455 | 62,000 | 1,455 |
| 2002-09-03 | 1,481 | 1,481 | 1,440 | 1,451 | 17,800 | 1,451 |
| 2002-09-02 | 1,500 | 1,500 | 1,471 | 1,481 | 15,000 | 1,481 |
| 2002-08-30 | 1,490 | 1,500 | 1,470 | 1,500 | 41,700 | 1,500 |
| 2002-08-29 | 1,475 | 1,500 | 1,470 | 1,475 | 49,500 | 1,475 |
| 2002-08-28 | 1,495 | 1,500 | 1,475 | 1,500 | 21,200 | 1,500 |
| 2002-08-27 | 1,490 | 1,495 | 1,470 | 1,480 | 15,100 | 1,480 |
| 2002-08-26 | 1,462 | 1,495 | 1,462 | 1,495 | 16,200 | 1,495 |
| 2002-08-23 | 1,471 | 1,500 | 1,471 | 1,480 | 20,500 | 1,480 |
| 2002-08-22 | 1,465 | 1,480 | 1,463 | 1,469 | 25,500 | 1,469 |
| 2002-08-21 | 1,488 | 1,493 | 1,470 | 1,480 | 21,900 | 1,480 |
| 2002-08-20 | 1,470 | 1,498 | 1,463 | 1,498 | 22,900 | 1,498 |
| 2002-08-19 | 1,480 | 1,482 | 1,451 | 1,474 | 25,300 | 1,474 |
| 2002-08-16 | 1,447 | 1,500 | 1,447 | 1,500 | 23,100 | 1,500 |
| 2002-08-15 | 1,471 | 1,478 | 1,451 | 1,467 | 13,200 | 1,467 |
| 2002-08-14 | 1,470 | 1,471 | 1,440 | 1,451 | 14,900 | 1,451 |
| 2002-08-13 | 1,480 | 1,481 | 1,440 | 1,450 | 15,700 | 1,450 |
| 2002-08-12 | 1,498 | 1,498 | 1,480 | 1,480 | 13,000 | 1,480 |
| 2002-08-09 | 1,506 | 1,506 | 1,492 | 1,499 | 29,900 | 1,499 |
| 2002-08-08 | 1,510 | 1,530 | 1,400 | 1,426 | 26,100 | 1,426 |
| 2002-08-07 | 1,505 | 1,515 | 1,496 | 1,510 | 10,000 | 1,510 |
| 2002-08-06 | 1,493 | 1,510 | 1,481 | 1,501 | 17,900 | 1,501 |
| 2002-08-05 | 1,480 | 1,510 | 1,479 | 1,510 | 32,000 | 1,510 |
| 2002-08-02 | 1,470 | 1,479 | 1,449 | 1,478 | 14,700 | 1,478 |
| 2002-08-01 | 1,460 | 1,469 | 1,460 | 1,462 | 7,800 | 1,462 |
| 2002-07-31 | 1,451 | 1,463 | 1,449 | 1,460 | 16,000 | 1,460 |
| 2002-07-30 | 1,430 | 1,430 | 1,408 | 1,424 | 8,300 | 1,424 |
| 2002-07-29 | 1,400 | 1,436 | 1,400 | 1,400 | 17,400 | 1,400 |
| 2002-07-26 | 1,445 | 1,452 | 1,400 | 1,400 | 15,000 | 1,400 |
| 2002-07-25 | 1,470 | 1,470 | 1,445 | 1,445 | 10,200 | 1,445 |
| 2002-07-24 | 1,460 | 1,461 | 1,430 | 1,430 | 15,700 | 1,430 |
| 2002-07-23 | 1,500 | 1,500 | 1,450 | 1,450 | 9,300 | 1,450 |
| 2002-07-22 | 1,444 | 1,518 | 1,444 | 1,476 | 17,200 | 1,476 |
| 2002-07-19 | 1,532 | 1,550 | 1,490 | 1,544 | 7,500 | 1,544 |
| 2002-07-18 | 1,511 | 1,600 | 1,453 | 1,600 | 62,800 | 1,600 |
| 2002-07-17 | 1,469 | 1,515 | 1,459 | 1,511 | 19,100 | 1,511 |
| 2002-07-16 | 1,430 | 1,495 | 1,430 | 1,469 | 29,700 | 1,469 |
| 2002-07-15 | 1,470 | 1,471 | 1,455 | 1,459 | 6,400 | 1,459 |
| 2002-07-12 | 1,516 | 1,516 | 1,466 | 1,466 | 8,300 | 1,466 |
| 2002-07-11 | 1,480 | 1,500 | 1,450 | 1,470 | 7,300 | 1,470 |
| 2002-07-10 | 1,519 | 1,520 | 1,490 | 1,500 | 9,200 | 1,500 |
| 2002-07-09 | 1,477 | 1,520 | 1,474 | 1,520 | 6,800 | 1,520 |
| 2002-07-08 | 1,500 | 1,520 | 1,476 | 1,476 | 5,400 | 1,476 |
| 2002-07-05 | 1,518 | 1,518 | 1,491 | 1,500 | 10,600 | 1,500 |
| 2002-07-04 | 1,466 | 1,513 | 1,466 | 1,513 | 10,100 | 1,513 |
| 2002-07-03 | 1,470 | 1,516 | 1,460 | 1,512 | 17,800 | 1,512 |
| 2002-07-02 | 1,459 | 1,470 | 1,440 | 1,470 | 5,800 | 1,470 |
| 2002-07-01 | 1,470 | 1,473 | 1,454 | 1,463 | 12,200 | 1,463 |
| 2002-06-28 | 1,440 | 1,473 | 1,440 | 1,463 | 14,800 | 1,463 |
| 2002-06-27 | 1,432 | 1,468 | 1,420 | 1,420 | 19,200 | 1,420 |
| 2002-06-26 | 1,529 | 1,529 | 1,461 | 1,461 | 55,600 | 1,461 |
| 2002-06-25 | 1,491 | 1,525 | 1,490 | 1,515 | 27,100 | 1,515 |
| 2002-06-24 | 1,420 | 1,490 | 1,420 | 1,490 | 24,600 | 1,490 |
| 2002-06-21 | 1,441 | 1,455 | 1,440 | 1,450 | 10,000 | 1,450 |
| 2002-06-20 | 1,422 | 1,461 | 1,420 | 1,461 | 16,400 | 1,461 |
| 2002-06-19 | 1,465 | 1,479 | 1,431 | 1,440 | 29,800 | 1,440 |
| 2002-06-18 | 1,442 | 1,462 | 1,423 | 1,452 | 15,000 | 1,452 |
| 2002-06-17 | 1,440 | 1,454 | 1,422 | 1,422 | 52,400 | 1,422 |
| 2002-06-14 | 1,515 | 1,515 | 1,475 | 1,499 | 98,900 | 1,499 |
| 2002-06-13 | 1,503 | 1,503 | 1,450 | 1,455 | 20,700 | 1,455 |
| 2002-06-12 | 1,510 | 1,538 | 1,500 | 1,504 | 13,700 | 1,504 |
| 2002-06-11 | 1,521 | 1,524 | 1,510 | 1,512 | 6,700 | 1,512 |
| 2002-06-10 | 1,570 | 1,570 | 1,512 | 1,520 | 20,600 | 1,520 |
| 2002-06-07 | 1,501 | 1,545 | 1,480 | 1,545 | 58,100 | 1,545 |
| 2002-06-06 | 1,512 | 1,540 | 1,501 | 1,501 | 52,200 | 1,501 |
| 2002-06-05 | 1,530 | 1,553 | 1,511 | 1,511 | 26,500 | 1,511 |
| 2002-06-04 | 1,580 | 1,580 | 1,500 | 1,517 | 44,300 | 1,517 |
| 2002-06-03 | 1,600 | 1,600 | 1,548 | 1,550 | 65,000 | 1,550 |
| 2002-05-31 | 1,584 | 1,635 | 1,565 | 1,580 | 88,400 | 1,580 |
| 2002-05-30 | 1,543 | 1,590 | 1,543 | 1,586 | 44,800 | 1,586 |
| 2002-05-29 | 1,550 | 1,599 | 1,540 | 1,583 | 89,500 | 1,583 |
| 2002-05-28 | 1,540 | 1,560 | 1,500 | 1,556 | 43,000 | 1,556 |
| 2002-05-27 | 1,510 | 1,560 | 1,510 | 1,530 | 69,300 | 1,530 |
| 2002-05-24 | 1,500 | 1,520 | 1,500 | 1,513 | 54,800 | 1,513 |
| 2002-05-23 | 1,542 | 1,542 | 1,500 | 1,500 | 75,500 | 1,500 |
| 2002-05-22 | 1,450 | 1,550 | 1,442 | 1,540 | 123,000 | 1,540 |
| 2002-05-21 | 1,430 | 1,446 | 1,430 | 1,444 | 8,700 | 1,444 |
| 2002-05-20 | 1,415 | 1,430 | 1,414 | 1,420 | 11,900 | 1,420 |
| 2002-05-17 | 1,449 | 1,450 | 1,410 | 1,415 | 18,500 | 1,415 |
| 2002-05-16 | 1,410 | 1,440 | 1,400 | 1,440 | 23,200 | 1,440 |
| 2002-05-15 | 1,435 | 1,449 | 1,410 | 1,410 | 25,900 | 1,410 |
| 2002-05-14 | 1,420 | 1,425 | 1,409 | 1,425 | 14,900 | 1,425 |
| 2002-05-13 | 1,412 | 1,415 | 1,397 | 1,408 | 17,800 | 1,408 |
| 2002-05-10 | 1,400 | 1,417 | 1,400 | 1,413 | 20,600 | 1,413 |
| 2002-05-09 | 1,420 | 1,421 | 1,400 | 1,403 | 8,700 | 1,403 |
| 2002-05-08 | 1,388 | 1,420 | 1,387 | 1,387 | 10,400 | 1,387 |
| 2002-05-07 | 1,395 | 1,415 | 1,382 | 1,387 | 11,600 | 1,387 |
| 2002-05-02 | 1,420 | 1,420 | 1,395 | 1,395 | 10,000 | 1,395 |
| 2002-05-01 | 1,400 | 1,427 | 1,393 | 1,401 | 14,200 | 1,401 |
| 2002-04-30 | 1,450 | 1,450 | 1,410 | 1,410 | 12,300 | 1,410 |
| 2002-04-26 | 1,448 | 1,460 | 1,420 | 1,460 | 42,900 | 1,460 |
| 2002-04-25 | 1,390 | 1,429 | 1,390 | 1,428 | 23,600 | 1,428 |
| 2002-04-24 | 1,440 | 1,449 | 1,400 | 1,400 | 12,200 | 1,400 |
| 2002-04-23 | 1,449 | 1,450 | 1,425 | 1,447 | 19,000 | 1,447 |
| 2002-04-22 | 1,450 | 1,450 | 1,400 | 1,450 | 10,200 | 1,450 |
| 2002-04-19 | 1,432 | 1,450 | 1,427 | 1,449 | 25,100 | 1,449 |
| 2002-04-18 | 1,438 | 1,445 | 1,429 | 1,435 | 33,800 | 1,435 |
| 2002-04-17 | 1,400 | 1,400 | 1,380 | 1,398 | 3,700 | 1,398 |
| 2002-04-16 | 1,400 | 1,420 | 1,380 | 1,420 | 26,600 | 1,420 |
| 2002-04-15 | 1,360 | 1,400 | 1,355 | 1,400 | 6,400 | 1,400 |
| 2002-04-12 | 1,390 | 1,400 | 1,378 | 1,400 | 13,500 | 1,400 |
| 2002-04-11 | 1,399 | 1,400 | 1,390 | 1,390 | 10,800 | 1,390 |
| 2002-04-10 | 1,370 | 1,398 | 1,366 | 1,398 | 10,700 | 1,398 |
| 2002-04-09 | 1,358 | 1,378 | 1,358 | 1,371 | 13,900 | 1,371 |
| 2002-04-08 | 1,355 | 1,380 | 1,348 | 1,378 | 6,300 | 1,378 |
| 2002-04-05 | 1,330 | 1,340 | 1,322 | 1,330 | 13,300 | 1,330 |
| 2002-04-04 | 1,350 | 1,356 | 1,330 | 1,330 | 32,200 | 1,330 |
| 2002-04-03 | 1,330 | 1,350 | 1,330 | 1,340 | 10,900 | 1,340 |
| 2002-04-02 | 1,350 | 1,350 | 1,326 | 1,330 | 9,300 | 1,330 |
| 2002-04-01 | 1,370 | 1,370 | 1,311 | 1,316 | 11,000 | 1,316 |
| 2002-03-29 | 1,391 | 1,395 | 1,330 | 1,330 | 11,200 | 1,330 |
| 2002-03-28 | 1,394 | 1,395 | 1,389 | 1,391 | 17,300 | 1,391 |
| 2002-03-27 | 1,364 | 1,399 | 1,359 | 1,399 | 19,600 | 1,399 |
| 2002-03-26 | 1,338 | 1,340 | 1,320 | 1,339 | 9,700 | 1,339 |
| 2002-03-25 | 1,330 | 1,330 | 1,310 | 1,328 | 22,800 | 1,328 |
| 2002-03-22 | 1,330 | 1,338 | 1,310 | 1,323 | 14,000 | 1,323 |
| 2002-03-20 | 1,340 | 1,345 | 1,320 | 1,340 | 16,800 | 1,340 |
| 2002-03-19 | 1,331 | 1,331 | 1,315 | 1,320 | 32,800 | 1,320 |
| 2002-03-18 | 1,349 | 1,349 | 1,330 | 1,330 | 7,800 | 1,330 |
| 2002-03-15 | 1,335 | 1,341 | 1,325 | 1,337 | 7,000 | 1,337 |
| 2002-03-14 | 1,350 | 1,350 | 1,325 | 1,325 | 22,600 | 1,325 |
| 2002-03-13 | 1,370 | 1,384 | 1,350 | 1,350 | 21,000 | 1,350 |
| 2002-03-12 | 1,380 | 1,400 | 1,371 | 1,385 | 11,500 | 1,385 |
| 2002-03-11 | 1,400 | 1,400 | 1,368 | 1,399 | 13,700 | 1,399 |
| 2002-03-08 | 1,350 | 1,401 | 1,350 | 1,372 | 112,900 | 1,372 |
| 2002-03-07 | 1,450 | 1,450 | 1,399 | 1,440 | 33,900 | 1,440 |
| 2002-03-06 | 1,440 | 1,450 | 1,431 | 1,450 | 20,900 | 1,450 |
| 2002-03-05 | 1,450 | 1,452 | 1,440 | 1,440 | 22,200 | 1,440 |
| 2002-03-04 | 1,415 | 1,450 | 1,412 | 1,450 | 19,200 | 1,450 |
| 2002-03-01 | 1,422 | 1,424 | 1,371 | 1,395 | 16,200 | 1,395 |
| 2002-02-28 | 1,432 | 1,450 | 1,422 | 1,422 | 15,400 | 1,422 |
| 2002-02-27 | 1,390 | 1,430 | 1,390 | 1,430 | 24,200 | 1,430 |
| 2002-02-26 | 1,381 | 1,390 | 1,381 | 1,390 | 19,500 | 1,390 |
| 2002-02-25 | 1,350 | 1,388 | 1,350 | 1,381 | 3,900 | 1,381 |
| 2002-02-22 | 1,350 | 1,380 | 1,340 | 1,340 | 13,900 | 1,340 |
| 2002-02-21 | 1,304 | 1,350 | 1,304 | 1,350 | 15,900 | 1,350 |
| 2002-02-20 | 1,302 | 1,337 | 1,302 | 1,324 | 12,400 | 1,324 |
| 2002-02-19 | 1,300 | 1,320 | 1,299 | 1,302 | 7,100 | 1,302 |
| 2002-02-18 | 1,340 | 1,349 | 1,282 | 1,330 | 10,900 | 1,330 |
| 2002-02-15 | 1,338 | 1,350 | 1,315 | 1,341 | 23,500 | 1,341 |
| 2002-02-14 | 1,343 | 1,349 | 1,330 | 1,338 | 21,700 | 1,338 |
| 2002-02-13 | 1,329 | 1,349 | 1,300 | 1,343 | 35,900 | 1,343 |
| 2002-02-12 | 1,300 | 1,350 | 1,275 | 1,330 | 21,300 | 1,330 |
| 2002-02-08 | 1,320 | 1,320 | 1,285 | 1,285 | 28,100 | 1,285 |
| 2002-02-07 | 1,253 | 1,300 | 1,253 | 1,297 | 9,300 | 1,297 |
| 2002-02-06 | 1,250 | 1,290 | 1,250 | 1,274 | 10,900 | 1,274 |
| 2002-02-05 | 1,320 | 1,331 | 1,277 | 1,277 | 9,100 | 1,277 |
| 2002-02-04 | 1,330 | 1,339 | 1,320 | 1,326 | 9,400 | 1,326 |
| 2002-02-01 | 1,345 | 1,351 | 1,331 | 1,331 | 9,800 | 1,331 |
| 2002-01-31 | 1,330 | 1,390 | 1,330 | 1,345 | 8,200 | 1,345 |
| 2002-01-30 | 1,365 | 1,388 | 1,332 | 1,344 | 8,900 | 1,344 |
| 2002-01-29 | 1,430 | 1,432 | 1,363 | 1,363 | 11,600 | 1,363 |
| 2002-01-28 | 1,440 | 1,440 | 1,410 | 1,430 | 20,400 | 1,430 |
| 2002-01-25 | 1,403 | 1,410 | 1,383 | 1,410 | 23,600 | 1,410 |
| 2002-01-24 | 1,343 | 1,395 | 1,343 | 1,383 | 10,000 | 1,383 |
| 2002-01-23 | 1,391 | 1,392 | 1,371 | 1,383 | 7,600 | 1,383 |
| 2002-01-22 | 1,400 | 1,410 | 1,367 | 1,409 | 7,000 | 1,409 |
| 2002-01-21 | 1,410 | 1,410 | 1,389 | 1,409 | 15,400 | 1,409 |
| 2002-01-18 | 1,361 | 1,410 | 1,361 | 1,410 | 12,400 | 1,410 |
| 2002-01-17 | 1,330 | 1,400 | 1,330 | 1,350 | 7,500 | 1,350 |
| 2002-01-16 | 1,320 | 1,361 | 1,320 | 1,349 | 5,800 | 1,349 |
| 2002-01-15 | 1,330 | 1,400 | 1,320 | 1,320 | 8,900 | 1,320 |
| 2002-01-11 | 1,375 | 1,375 | 1,330 | 1,330 | 25,000 | 1,330 |
| 2002-01-10 | 1,365 | 1,365 | 1,355 | 1,355 | 12,200 | 1,355 |
| 2002-01-09 | 1,368 | 1,397 | 1,368 | 1,380 | 6,700 | 1,380 |
| 2002-01-08 | 1,450 | 1,456 | 1,380 | 1,408 | 14,800 | 1,408 |
| 2002-01-07 | 1,450 | 1,450 | 1,400 | 1,410 | 6,600 | 1,410 |
| 2002-01-04 | 1,470 | 1,470 | 1,451 | 1,470 | 2,500 | 1,470 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
