5191 住友理工(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 | 1,022 | 1,022 | 1,016 | 1,017 | 13,000 | 1,017 |
| 2002-12-27 | 1,025 | 1,046 | 1,025 | 1,030 | 29,000 | 1,030 |
| 2002-12-26 | 1,003 | 1,031 | 1,003 | 1,022 | 39,000 | 1,022 |
| 2002-12-25 | 996 | 1,017 | 996 | 1,008 | 126,000 | 1,008 |
| 2002-12-24 | 1,010 | 1,020 | 1,010 | 1,016 | 104,000 | 1,016 |
| 2002-12-20 | 1,018 | 1,025 | 1,010 | 1,018 | 99,000 | 1,018 |
| 2002-12-19 | 1,004 | 1,019 | 1,000 | 1,017 | 71,000 | 1,017 |
| 2002-12-18 | 1,019 | 1,026 | 1,011 | 1,018 | 79,000 | 1,018 |
| 2002-12-17 | 1,031 | 1,031 | 1,007 | 1,027 | 57,000 | 1,027 |
| 2002-12-16 | 1,022 | 1,032 | 1,022 | 1,031 | 38,000 | 1,031 |
| 2002-12-13 | 1,040 | 1,040 | 1,027 | 1,032 | 224,000 | 1,032 |
| 2002-12-12 | 1,019 | 1,025 | 1,018 | 1,025 | 47,000 | 1,025 |
| 2002-12-11 | 1,034 | 1,039 | 1,030 | 1,032 | 45,000 | 1,032 |
| 2002-12-10 | 1,021 | 1,041 | 1,021 | 1,034 | 25,000 | 1,034 |
| 2002-12-09 | 1,047 | 1,047 | 1,024 | 1,037 | 39,000 | 1,037 |
| 2002-12-06 | 1,047 | 1,050 | 1,027 | 1,040 | 102,000 | 1,040 |
| 2002-12-05 | 1,035 | 1,042 | 1,032 | 1,032 | 20,000 | 1,032 |
| 2002-12-04 | 1,030 | 1,045 | 1,030 | 1,034 | 40,000 | 1,034 |
| 2002-12-03 | 1,035 | 1,038 | 1,029 | 1,037 | 28,000 | 1,037 |
| 2002-12-02 | 1,035 | 1,043 | 1,028 | 1,037 | 60,000 | 1,037 |
| 2002-11-29 | 1,018 | 1,050 | 1,018 | 1,042 | 108,000 | 1,042 |
| 2002-11-28 | 1,025 | 1,044 | 1,025 | 1,032 | 76,000 | 1,032 |
| 2002-11-27 | 1,039 | 1,046 | 1,030 | 1,037 | 33,000 | 1,037 |
| 2002-11-26 | 1,042 | 1,049 | 1,029 | 1,030 | 45,000 | 1,030 |
| 2002-11-25 | 1,033 | 1,049 | 1,023 | 1,026 | 66,000 | 1,026 |
| 2002-11-22 | 1,030 | 1,040 | 1,026 | 1,033 | 63,000 | 1,033 |
| 2002-11-21 | 1,015 | 1,023 | 1,013 | 1,023 | 80,000 | 1,023 |
| 2002-11-20 | 995 | 1,019 | 995 | 1,017 | 92,000 | 1,017 |
| 2002-11-19 | 1,000 | 1,000 | 995 | 996 | 36,000 | 996 |
| 2002-11-18 | 1,005 | 1,006 | 999 | 1,006 | 68,000 | 1,006 |
| 2002-11-15 | 1,021 | 1,024 | 1,004 | 1,010 | 70,000 | 1,010 |
| 2002-11-14 | 1,026 | 1,026 | 1,002 | 1,020 | 89,000 | 1,020 |
| 2002-11-13 | 1,030 | 1,033 | 1,026 | 1,026 | 56,000 | 1,026 |
| 2002-11-12 | 1,038 | 1,041 | 1,025 | 1,040 | 126,000 | 1,040 |
| 2002-11-11 | 1,053 | 1,054 | 1,039 | 1,040 | 62,000 | 1,040 |
| 2002-11-08 | 1,063 | 1,066 | 1,053 | 1,063 | 88,000 | 1,063 |
| 2002-11-07 | 1,054 | 1,080 | 1,052 | 1,069 | 130,000 | 1,069 |
| 2002-11-06 | 1,070 | 1,070 | 1,064 | 1,064 | 35,000 | 1,064 |
| 2002-11-05 | 1,070 | 1,070 | 1,050 | 1,065 | 107,000 | 1,065 |
| 2002-11-01 | 1,070 | 1,070 | 1,069 | 1,069 | 3,000 | 1,069 |
| 2002-10-31 | 1,080 | 1,080 | 1,070 | 1,070 | 41,000 | 1,070 |
| 2002-10-30 | 1,084 | 1,090 | 1,082 | 1,089 | 65,000 | 1,089 |
| 2002-10-29 | 1,091 | 1,091 | 1,087 | 1,088 | 36,000 | 1,088 |
| 2002-10-28 | 1,077 | 1,090 | 1,077 | 1,085 | 32,000 | 1,085 |
| 2002-10-25 | 1,054 | 1,078 | 1,054 | 1,077 | 51,000 | 1,077 |
| 2002-10-24 | 1,051 | 1,059 | 1,050 | 1,054 | 32,000 | 1,054 |
| 2002-10-23 | 1,050 | 1,064 | 1,040 | 1,061 | 56,000 | 1,061 |
| 2002-10-22 | 1,062 | 1,070 | 1,055 | 1,056 | 55,000 | 1,056 |
| 2002-10-21 | 1,077 | 1,084 | 1,062 | 1,062 | 61,000 | 1,062 |
| 2002-10-18 | 1,061 | 1,076 | 1,060 | 1,061 | 48,000 | 1,061 |
| 2002-10-17 | 1,063 | 1,079 | 1,056 | 1,060 | 42,000 | 1,060 |
| 2002-10-16 | 1,067 | 1,074 | 1,059 | 1,063 | 47,000 | 1,063 |
| 2002-10-15 | 1,055 | 1,075 | 1,048 | 1,058 | 80,000 | 1,058 |
| 2002-10-11 | 1,055 | 1,072 | 1,055 | 1,062 | 74,000 | 1,062 |
| 2002-10-10 | 1,071 | 1,072 | 1,063 | 1,071 | 63,000 | 1,071 |
| 2002-10-09 | 1,078 | 1,079 | 1,069 | 1,079 | 10,000 | 1,079 |
| 2002-10-08 | 1,080 | 1,090 | 1,076 | 1,077 | 61,000 | 1,077 |
| 2002-10-07 | 1,098 | 1,099 | 1,081 | 1,085 | 65,000 | 1,085 |
| 2002-10-04 | 1,080 | 1,098 | 1,077 | 1,098 | 41,000 | 1,098 |
| 2002-10-03 | 1,100 | 1,109 | 1,091 | 1,092 | 56,000 | 1,092 |
| 2002-10-02 | 1,080 | 1,080 | 1,070 | 1,071 | 92,000 | 1,071 |
| 2002-10-01 | 1,070 | 1,073 | 1,034 | 1,060 | 60,000 | 1,060 |
| 2002-09-30 | 1,075 | 1,093 | 1,075 | 1,093 | 47,000 | 1,093 |
| 2002-09-27 | 1,095 | 1,100 | 1,085 | 1,085 | 94,000 | 1,085 |
| 2002-09-26 | 1,071 | 1,091 | 1,065 | 1,075 | 200,000 | 1,075 |
| 2002-09-25 | 1,082 | 1,082 | 1,067 | 1,074 | 65,000 | 1,074 |
| 2002-09-24 | 1,105 | 1,105 | 1,086 | 1,088 | 146,000 | 1,088 |
| 2002-09-20 | 1,110 | 1,118 | 1,100 | 1,111 | 136,000 | 1,111 |
| 2002-09-19 | 1,098 | 1,125 | 1,098 | 1,106 | 156,000 | 1,106 |
| 2002-09-18 | 1,051 | 1,071 | 1,051 | 1,071 | 126,000 | 1,071 |
| 2002-09-17 | 1,069 | 1,080 | 1,055 | 1,055 | 158,000 | 1,055 |
| 2002-09-13 | 1,031 | 1,072 | 1,031 | 1,064 | 243,000 | 1,064 |
| 2002-09-12 | 1,080 | 1,094 | 1,067 | 1,091 | 42,000 | 1,091 |
| 2002-09-11 | 1,075 | 1,080 | 1,066 | 1,078 | 35,000 | 1,078 |
| 2002-09-10 | 1,098 | 1,098 | 1,070 | 1,075 | 109,000 | 1,075 |
| 2002-09-09 | 1,090 | 1,104 | 1,080 | 1,093 | 123,000 | 1,093 |
| 2002-09-06 | 1,070 | 1,080 | 1,070 | 1,080 | 42,000 | 1,080 |
| 2002-09-05 | 1,059 | 1,089 | 1,056 | 1,081 | 135,000 | 1,081 |
| 2002-09-04 | 1,032 | 1,040 | 1,032 | 1,036 | 32,000 | 1,036 |
| 2002-09-03 | 1,064 | 1,065 | 1,048 | 1,048 | 76,000 | 1,048 |
| 2002-09-02 | 1,060 | 1,068 | 1,049 | 1,065 | 19,000 | 1,065 |
| 2002-08-30 | 1,051 | 1,072 | 1,051 | 1,057 | 52,000 | 1,057 |
| 2002-08-29 | 1,069 | 1,073 | 1,060 | 1,060 | 100,000 | 1,060 |
| 2002-08-28 | 1,060 | 1,070 | 1,054 | 1,070 | 64,000 | 1,070 |
| 2002-08-27 | 1,060 | 1,063 | 1,055 | 1,060 | 62,000 | 1,060 |
| 2002-08-26 | 1,031 | 1,060 | 1,031 | 1,060 | 66,000 | 1,060 |
| 2002-08-23 | 1,020 | 1,037 | 1,020 | 1,031 | 55,000 | 1,031 |
| 2002-08-22 | 1,010 | 1,015 | 1,003 | 1,015 | 85,000 | 1,015 |
| 2002-08-21 | 1,010 | 1,015 | 1,001 | 1,001 | 39,000 | 1,001 |
| 2002-08-20 | 1,007 | 1,014 | 1,001 | 1,010 | 80,000 | 1,010 |
| 2002-08-19 | 1,014 | 1,014 | 986 | 998 | 56,000 | 998 |
| 2002-08-16 | 990 | 1,002 | 989 | 1,002 | 54,000 | 1,002 |
| 2002-08-15 | 1,003 | 1,003 | 985 | 989 | 66,000 | 989 |
| 2002-08-14 | 1,006 | 1,006 | 992 | 1,004 | 53,000 | 1,004 |
| 2002-08-13 | 1,001 | 1,015 | 1,001 | 1,006 | 28,000 | 1,006 |
| 2002-08-12 | 1,025 | 1,030 | 1,017 | 1,017 | 42,000 | 1,017 |
| 2002-08-09 | 1,045 | 1,045 | 1,038 | 1,041 | 59,000 | 1,041 |
| 2002-08-08 | 1,027 | 1,039 | 1,027 | 1,039 | 29,000 | 1,039 |
| 2002-08-07 | 1,035 | 1,045 | 1,035 | 1,043 | 18,000 | 1,043 |
| 2002-08-06 | 1,039 | 1,049 | 1,036 | 1,049 | 29,000 | 1,049 |
| 2002-08-05 | 1,024 | 1,042 | 1,024 | 1,042 | 41,000 | 1,042 |
| 2002-08-02 | 1,010 | 1,028 | 1,009 | 1,025 | 109,000 | 1,025 |
| 2002-08-01 | 1,019 | 1,019 | 1,005 | 1,010 | 46,000 | 1,010 |
| 2002-07-31 | 1,011 | 1,011 | 996 | 1,005 | 36,000 | 1,005 |
| 2002-07-30 | 1,001 | 1,017 | 991 | 1,010 | 93,000 | 1,010 |
| 2002-07-29 | 971 | 1,002 | 971 | 985 | 94,000 | 985 |
| 2002-07-26 | 980 | 993 | 969 | 970 | 78,000 | 970 |
| 2002-07-25 | 991 | 996 | 976 | 977 | 22,000 | 977 |
| 2002-07-24 | 994 | 994 | 980 | 980 | 25,000 | 980 |
| 2002-07-23 | 994 | 1,007 | 985 | 996 | 22,000 | 996 |
| 2002-07-22 | 984 | 1,004 | 984 | 994 | 38,000 | 994 |
| 2002-07-19 | 984 | 990 | 984 | 984 | 32,000 | 984 |
| 2002-07-18 | 999 | 1,000 | 975 | 984 | 55,000 | 984 |
| 2002-07-17 | 993 | 993 | 973 | 980 | 44,000 | 980 |
| 2002-07-16 | 1,016 | 1,016 | 987 | 993 | 92,000 | 993 |
| 2002-07-15 | 1,026 | 1,031 | 1,015 | 1,016 | 86,000 | 1,016 |
| 2002-07-12 | 1,070 | 1,076 | 1,030 | 1,031 | 205,000 | 1,031 |
| 2002-07-11 | 1,080 | 1,084 | 1,070 | 1,070 | 73,000 | 1,070 |
| 2002-07-10 | 1,109 | 1,123 | 1,100 | 1,100 | 44,000 | 1,100 |
| 2002-07-09 | 1,116 | 1,116 | 1,103 | 1,109 | 98,000 | 1,109 |
| 2002-07-08 | 1,149 | 1,149 | 1,116 | 1,116 | 35,000 | 1,116 |
| 2002-07-05 | 1,130 | 1,144 | 1,127 | 1,134 | 83,000 | 1,134 |
| 2002-07-04 | 1,114 | 1,120 | 1,111 | 1,116 | 36,000 | 1,116 |
| 2002-07-03 | 1,075 | 1,106 | 1,075 | 1,106 | 65,000 | 1,106 |
| 2002-07-02 | 1,085 | 1,087 | 1,068 | 1,076 | 55,000 | 1,076 |
| 2002-07-01 | 1,088 | 1,088 | 1,071 | 1,087 | 18,000 | 1,087 |
| 2002-06-28 | 1,055 | 1,075 | 1,055 | 1,068 | 49,000 | 1,068 |
| 2002-06-27 | 1,070 | 1,071 | 1,050 | 1,060 | 31,000 | 1,060 |
| 2002-06-26 | 1,058 | 1,070 | 1,058 | 1,070 | 44,000 | 1,070 |
| 2002-06-25 | 1,061 | 1,081 | 1,061 | 1,078 | 39,000 | 1,078 |
| 2002-06-24 | 1,093 | 1,093 | 1,060 | 1,080 | 52,000 | 1,080 |
| 2002-06-21 | 1,074 | 1,082 | 1,074 | 1,075 | 50,000 | 1,075 |
| 2002-06-20 | 1,056 | 1,095 | 1,056 | 1,094 | 161,000 | 1,094 |
| 2002-06-19 | 1,028 | 1,065 | 1,028 | 1,055 | 155,000 | 1,055 |
| 2002-06-18 | 1,010 | 1,045 | 1,010 | 1,026 | 153,000 | 1,026 |
| 2002-06-17 | 1,042 | 1,055 | 980 | 995 | 99,000 | 995 |
| 2002-06-14 | 1,060 | 1,078 | 1,028 | 1,060 | 335,000 | 1,060 |
| 2002-06-13 | 1,110 | 1,115 | 1,070 | 1,100 | 70,000 | 1,100 |
| 2002-06-12 | 1,125 | 1,140 | 1,115 | 1,122 | 112,000 | 1,122 |
| 2002-06-11 | 1,156 | 1,173 | 1,140 | 1,140 | 86,000 | 1,140 |
| 2002-06-10 | 1,161 | 1,180 | 1,155 | 1,170 | 59,000 | 1,170 |
| 2002-06-07 | 1,145 | 1,184 | 1,145 | 1,177 | 117,000 | 1,177 |
| 2002-06-06 | 1,148 | 1,160 | 1,128 | 1,158 | 161,000 | 1,158 |
| 2002-06-05 | 1,128 | 1,140 | 1,114 | 1,130 | 60,000 | 1,130 |
| 2002-06-04 | 1,116 | 1,120 | 1,108 | 1,110 | 52,000 | 1,110 |
| 2002-06-03 | 1,101 | 1,120 | 1,100 | 1,116 | 60,000 | 1,116 |
| 2002-05-31 | 1,119 | 1,119 | 1,100 | 1,100 | 34,000 | 1,100 |
| 2002-05-30 | 1,144 | 1,144 | 1,090 | 1,090 | 114,000 | 1,090 |
| 2002-05-29 | 1,125 | 1,160 | 1,125 | 1,150 | 399,000 | 1,150 |
| 2002-05-28 | 1,062 | 1,125 | 1,062 | 1,125 | 238,000 | 1,125 |
| 2002-05-27 | 1,070 | 1,086 | 1,061 | 1,082 | 228,000 | 1,082 |
| 2002-05-24 | 1,015 | 1,049 | 999 | 1,047 | 151,000 | 1,047 |
| 2002-05-23 | 997 | 1,009 | 989 | 995 | 54,000 | 995 |
| 2002-05-22 | 990 | 1,000 | 969 | 995 | 169,000 | 995 |
| 2002-05-21 | 965 | 980 | 958 | 971 | 68,000 | 971 |
| 2002-05-20 | 991 | 1,002 | 976 | 976 | 77,000 | 976 |
| 2002-05-17 | 1,000 | 1,001 | 990 | 991 | 146,000 | 991 |
| 2002-05-16 | 915 | 966 | 915 | 959 | 209,000 | 959 |
| 2002-05-15 | 885 | 912 | 882 | 900 | 123,000 | 900 |
| 2002-05-14 | 887 | 887 | 856 | 860 | 46,000 | 860 |
| 2002-05-13 | 863 | 871 | 863 | 867 | 23,000 | 867 |
| 2002-05-10 | 877 | 877 | 868 | 872 | 39,000 | 872 |
| 2002-05-09 | 875 | 885 | 875 | 876 | 11,000 | 876 |
| 2002-05-08 | 870 | 883 | 870 | 873 | 39,000 | 873 |
| 2002-05-07 | 892 | 899 | 870 | 871 | 31,000 | 871 |
| 2002-05-02 | 880 | 880 | 875 | 879 | 18,000 | 879 |
| 2002-05-01 | 880 | 888 | 878 | 880 | 49,000 | 880 |
| 2002-04-30 | 881 | 895 | 870 | 890 | 80,000 | 890 |
| 2002-04-26 | 902 | 908 | 900 | 901 | 52,000 | 901 |
| 2002-04-25 | 930 | 930 | 912 | 919 | 31,000 | 919 |
| 2002-04-24 | 940 | 940 | 926 | 932 | 44,000 | 932 |
| 2002-04-23 | 930 | 930 | 918 | 930 | 60,000 | 930 |
| 2002-04-22 | 925 | 925 | 913 | 920 | 77,000 | 920 |
| 2002-04-19 | 902 | 920 | 902 | 902 | 87,000 | 902 |
| 2002-04-18 | 900 | 907 | 900 | 900 | 64,000 | 900 |
| 2002-04-17 | 897 | 905 | 897 | 900 | 40,000 | 900 |
| 2002-04-16 | 885 | 900 | 885 | 898 | 53,000 | 898 |
| 2002-04-15 | 908 | 908 | 885 | 895 | 45,000 | 895 |
| 2002-04-12 | 930 | 931 | 908 | 915 | 51,000 | 915 |
| 2002-04-11 | 926 | 926 | 908 | 908 | 52,000 | 908 |
| 2002-04-10 | 950 | 950 | 920 | 921 | 21,000 | 921 |
| 2002-04-09 | 965 | 969 | 930 | 931 | 30,000 | 931 |
| 2002-04-08 | 960 | 960 | 940 | 945 | 39,000 | 945 |
| 2002-04-05 | 945 | 960 | 945 | 960 | 38,000 | 960 |
| 2002-04-04 | 941 | 951 | 940 | 945 | 33,000 | 945 |
| 2002-04-03 | 940 | 951 | 920 | 951 | 23,000 | 951 |
| 2002-04-02 | 949 | 949 | 930 | 940 | 16,000 | 940 |
| 2002-04-01 | 952 | 952 | 930 | 949 | 26,000 | 949 |
| 2002-03-29 | 950 | 953 | 945 | 952 | 29,000 | 952 |
| 2002-03-28 | 980 | 980 | 955 | 960 | 51,000 | 960 |
| 2002-03-27 | 990 | 990 | 973 | 980 | 24,000 | 980 |
| 2002-03-26 | 982 | 988 | 975 | 987 | 43,000 | 987 |
| 2002-03-25 | 981 | 986 | 970 | 986 | 24,000 | 986 |
| 2002-03-22 | 987 | 992 | 976 | 980 | 16,000 | 980 |
| 2002-03-20 | 1,014 | 1,034 | 985 | 987 | 121,000 | 987 |
| 2002-03-19 | 1,000 | 1,005 | 986 | 1,004 | 101,000 | 1,004 |
| 2002-03-18 | 985 | 995 | 980 | 995 | 70,000 | 995 |
| 2002-03-15 | 960 | 963 | 960 | 963 | 6,000 | 963 |
| 2002-03-14 | 960 | 979 | 960 | 967 | 13,000 | 967 |
| 2002-03-13 | 989 | 989 | 960 | 960 | 28,000 | 960 |
| 2002-03-12 | 985 | 995 | 976 | 989 | 28,000 | 989 |
| 2002-03-11 | 984 | 986 | 970 | 985 | 49,000 | 985 |
| 2002-03-08 | 970 | 985 | 970 | 978 | 198,000 | 978 |
| 2002-03-07 | 940 | 989 | 934 | 980 | 50,000 | 980 |
| 2002-03-06 | 950 | 966 | 930 | 930 | 32,000 | 930 |
| 2002-03-05 | 990 | 990 | 960 | 967 | 30,000 | 967 |
| 2002-03-04 | 970 | 1,020 | 970 | 985 | 46,000 | 985 |
| 2002-03-01 | 950 | 950 | 928 | 933 | 41,000 | 933 |
| 2002-02-28 | 935 | 950 | 935 | 940 | 43,000 | 940 |
| 2002-02-27 | 910 | 920 | 899 | 920 | 44,000 | 920 |
| 2002-02-26 | 908 | 908 | 903 | 903 | 16,000 | 903 |
| 2002-02-25 | 906 | 910 | 899 | 903 | 24,000 | 903 |
| 2002-02-22 | 904 | 905 | 898 | 900 | 19,000 | 900 |
| 2002-02-21 | 875 | 897 | 875 | 897 | 23,000 | 897 |
| 2002-02-20 | 869 | 882 | 865 | 882 | 41,000 | 882 |
| 2002-02-19 | 860 | 869 | 856 | 869 | 28,000 | 869 |
| 2002-02-18 | 882 | 885 | 882 | 882 | 22,000 | 882 |
| 2002-02-15 | 855 | 881 | 855 | 881 | 22,000 | 881 |
| 2002-02-14 | 872 | 884 | 872 | 875 | 22,000 | 875 |
| 2002-02-13 | 858 | 880 | 858 | 872 | 54,000 | 872 |
| 2002-02-12 | 845 | 855 | 838 | 855 | 33,000 | 855 |
| 2002-02-08 | 835 | 840 | 834 | 840 | 48,000 | 840 |
| 2002-02-07 | 826 | 836 | 826 | 835 | 12,000 | 835 |
| 2002-02-06 | 821 | 830 | 821 | 825 | 12,000 | 825 |
| 2002-02-05 | 853 | 855 | 830 | 830 | 16,000 | 830 |
| 2002-02-04 | 840 | 844 | 839 | 844 | 40,000 | 844 |
| 2002-02-01 | 829 | 835 | 829 | 835 | 33,000 | 835 |
| 2002-01-31 | 820 | 835 | 820 | 826 | 13,000 | 826 |
| 2002-01-30 | 816 | 819 | 814 | 818 | 35,000 | 818 |
| 2002-01-29 | 835 | 844 | 835 | 844 | 13,000 | 844 |
| 2002-01-28 | 820 | 835 | 820 | 835 | 4,000 | 835 |
| 2002-01-25 | 819 | 822 | 819 | 821 | 9,000 | 821 |
| 2002-01-24 | 830 | 835 | 822 | 822 | 12,000 | 822 |
| 2002-01-23 | 815 | 834 | 810 | 830 | 33,000 | 830 |
| 2002-01-22 | 852 | 860 | 820 | 825 | 54,000 | 825 |
| 2002-01-21 | 830 | 862 | 830 | 842 | 73,000 | 842 |
| 2002-01-18 | 801 | 825 | 801 | 825 | 68,000 | 825 |
| 2002-01-17 | 794 | 794 | 785 | 794 | 16,000 | 794 |
| 2002-01-16 | 786 | 797 | 786 | 794 | 13,000 | 794 |
| 2002-01-15 | 792 | 792 | 783 | 786 | 16,000 | 786 |
| 2002-01-11 | 808 | 808 | 786 | 793 | 54,000 | 793 |
| 2002-01-10 | 801 | 801 | 795 | 798 | 26,000 | 798 |
| 2002-01-09 | 810 | 813 | 791 | 810 | 59,000 | 810 |
| 2002-01-08 | 835 | 836 | 815 | 815 | 23,000 | 815 |
| 2002-01-07 | 831 | 840 | 831 | 837 | 43,000 | 837 |
| 2002-01-04 | 826 | 832 | 820 | 831 | 15,000 | 831 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株