5214 日本電気硝子(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 | 1,214 | 1,229 | 1,195 | 1,195 | 51,000 | 1,991.67 |
2002-12-27 | 1,215 | 1,234 | 1,211 | 1,234 | 150,000 | 2,056.67 |
2002-12-26 | 1,202 | 1,217 | 1,202 | 1,210 | 172,000 | 2,016.67 |
2002-12-25 | 1,210 | 1,217 | 1,185 | 1,199 | 178,000 | 1,998.33 |
2002-12-24 | 1,200 | 1,208 | 1,187 | 1,201 | 179,000 | 2,001.67 |
2002-12-20 | 1,170 | 1,187 | 1,170 | 1,187 | 243,000 | 1,978.33 |
2002-12-19 | 1,190 | 1,205 | 1,177 | 1,188 | 372,000 | 1,980 |
2002-12-18 | 1,210 | 1,216 | 1,187 | 1,201 | 220,000 | 2,001.67 |
2002-12-17 | 1,220 | 1,230 | 1,220 | 1,225 | 195,000 | 2,041.67 |
2002-12-16 | 1,210 | 1,225 | 1,206 | 1,210 | 157,000 | 2,016.67 |
2002-12-13 | 1,260 | 1,260 | 1,225 | 1,225 | 452,000 | 2,041.67 |
2002-12-12 | 1,242 | 1,260 | 1,242 | 1,259 | 231,000 | 2,098.33 |
2002-12-11 | 1,276 | 1,276 | 1,261 | 1,261 | 234,000 | 2,101.67 |
2002-12-10 | 1,235 | 1,259 | 1,233 | 1,256 | 380,000 | 2,093.33 |
2002-12-09 | 1,226 | 1,236 | 1,220 | 1,228 | 251,000 | 2,046.67 |
2002-12-06 | 1,211 | 1,225 | 1,201 | 1,219 | 357,000 | 2,031.67 |
2002-12-05 | 1,202 | 1,217 | 1,202 | 1,210 | 196,000 | 2,016.67 |
2002-12-04 | 1,201 | 1,230 | 1,191 | 1,222 | 220,000 | 2,036.67 |
2002-12-03 | 1,238 | 1,250 | 1,211 | 1,213 | 320,000 | 2,021.67 |
2002-12-02 | 1,266 | 1,268 | 1,224 | 1,229 | 254,000 | 2,048.33 |
2002-11-29 | 1,256 | 1,290 | 1,253 | 1,283 | 190,000 | 2,138.33 |
2002-11-28 | 1,255 | 1,269 | 1,252 | 1,253 | 234,000 | 2,088.33 |
2002-11-27 | 1,210 | 1,248 | 1,209 | 1,242 | 339,000 | 2,070 |
2002-11-26 | 1,230 | 1,250 | 1,193 | 1,209 | 421,000 | 2,015 |
2002-11-25 | 1,225 | 1,244 | 1,210 | 1,244 | 403,000 | 2,073.33 |
2002-11-22 | 1,230 | 1,230 | 1,180 | 1,192 | 467,000 | 1,986.67 |
2002-11-21 | 1,185 | 1,195 | 1,174 | 1,176 | 229,000 | 1,960 |
2002-11-20 | 1,172 | 1,185 | 1,150 | 1,170 | 195,000 | 1,950 |
2002-11-19 | 1,145 | 1,162 | 1,144 | 1,152 | 275,000 | 1,920 |
2002-11-18 | 1,208 | 1,208 | 1,135 | 1,145 | 246,000 | 1,908.33 |
2002-11-15 | 1,146 | 1,173 | 1,138 | 1,168 | 367,000 | 1,946.67 |
2002-11-14 | 1,168 | 1,189 | 1,125 | 1,145 | 656,000 | 1,908.33 |
2002-11-13 | 1,212 | 1,212 | 1,150 | 1,169 | 565,000 | 1,948.33 |
2002-11-12 | 1,235 | 1,246 | 1,197 | 1,213 | 672,000 | 2,021.67 |
2002-11-11 | 1,294 | 1,294 | 1,234 | 1,235 | 483,000 | 2,058.33 |
2002-11-08 | 1,320 | 1,330 | 1,296 | 1,317 | 388,000 | 2,195 |
2002-11-07 | 1,338 | 1,354 | 1,338 | 1,350 | 257,000 | 2,250 |
2002-11-06 | 1,370 | 1,400 | 1,348 | 1,355 | 270,000 | 2,258.33 |
2002-11-05 | 1,366 | 1,390 | 1,360 | 1,369 | 443,000 | 2,281.67 |
2002-11-01 | 1,322 | 1,360 | 1,321 | 1,346 | 222,000 | 2,243.33 |
2002-10-31 | 1,378 | 1,379 | 1,338 | 1,379 | 260,000 | 2,298.33 |
2002-10-30 | 1,349 | 1,380 | 1,349 | 1,371 | 341,000 | 2,285 |
2002-10-29 | 1,324 | 1,355 | 1,324 | 1,348 | 201,000 | 2,246.67 |
2002-10-28 | 1,310 | 1,329 | 1,305 | 1,323 | 180,000 | 2,205 |
2002-10-25 | 1,298 | 1,309 | 1,287 | 1,305 | 243,000 | 2,175 |
2002-10-24 | 1,296 | 1,296 | 1,267 | 1,288 | 171,000 | 2,146.67 |
2002-10-23 | 1,260 | 1,293 | 1,244 | 1,261 | 263,000 | 2,101.67 |
2002-10-22 | 1,305 | 1,320 | 1,297 | 1,300 | 344,000 | 2,166.67 |
2002-10-21 | 1,310 | 1,321 | 1,294 | 1,297 | 164,000 | 2,161.67 |
2002-10-18 | 1,327 | 1,339 | 1,294 | 1,296 | 156,000 | 2,160 |
2002-10-17 | 1,315 | 1,325 | 1,300 | 1,314 | 219,000 | 2,190 |
2002-10-16 | 1,330 | 1,350 | 1,315 | 1,330 | 407,000 | 2,216.67 |
2002-10-15 | 1,248 | 1,291 | 1,248 | 1,291 | 402,000 | 2,151.67 |
2002-10-11 | 1,219 | 1,240 | 1,170 | 1,188 | 469,000 | 1,980 |
2002-10-10 | 1,160 | 1,165 | 1,110 | 1,164 | 562,000 | 1,940 |
2002-10-09 | 1,240 | 1,240 | 1,180 | 1,180 | 286,000 | 1,966.67 |
2002-10-08 | 1,320 | 1,320 | 1,250 | 1,260 | 470,000 | 2,100 |
2002-10-07 | 1,340 | 1,340 | 1,310 | 1,320 | 254,000 | 2,200 |
2002-10-04 | 1,313 | 1,350 | 1,305 | 1,339 | 359,000 | 2,231.67 |
2002-10-03 | 1,350 | 1,350 | 1,310 | 1,312 | 220,000 | 2,186.67 |
2002-10-02 | 1,368 | 1,377 | 1,319 | 1,330 | 219,000 | 2,216.67 |
2002-10-01 | 1,362 | 1,382 | 1,350 | 1,365 | 225,000 | 2,275 |
2002-09-30 | 1,380 | 1,395 | 1,370 | 1,381 | 268,000 | 2,301.67 |
2002-09-27 | 1,419 | 1,423 | 1,397 | 1,420 | 321,000 | 2,366.67 |
2002-09-26 | 1,425 | 1,440 | 1,406 | 1,411 | 338,000 | 2,351.67 |
2002-09-25 | 1,404 | 1,423 | 1,386 | 1,386 | 377,000 | 2,310 |
2002-09-24 | 1,389 | 1,413 | 1,374 | 1,408 | 302,000 | 2,346.67 |
2002-09-20 | 1,399 | 1,408 | 1,384 | 1,385 | 223,000 | 2,308.33 |
2002-09-19 | 1,430 | 1,445 | 1,336 | 1,401 | 679,000 | 2,335 |
2002-09-18 | 1,410 | 1,410 | 1,388 | 1,410 | 347,000 | 2,350 |
2002-09-17 | 1,395 | 1,425 | 1,388 | 1,419 | 646,000 | 2,365 |
2002-09-13 | 1,349 | 1,369 | 1,344 | 1,362 | 447,000 | 2,270 |
2002-09-12 | 1,370 | 1,382 | 1,365 | 1,375 | 204,000 | 2,291.67 |
2002-09-11 | 1,362 | 1,386 | 1,362 | 1,386 | 429,000 | 2,310 |
2002-09-10 | 1,380 | 1,381 | 1,355 | 1,356 | 232,000 | 2,260 |
2002-09-09 | 1,353 | 1,378 | 1,347 | 1,372 | 449,000 | 2,286.67 |
2002-09-06 | 1,337 | 1,337 | 1,313 | 1,313 | 261,000 | 2,188.33 |
2002-09-05 | 1,339 | 1,343 | 1,323 | 1,337 | 323,000 | 2,228.33 |
2002-09-04 | 1,315 | 1,315 | 1,285 | 1,299 | 381,000 | 2,165 |
2002-09-03 | 1,366 | 1,366 | 1,310 | 1,310 | 286,000 | 2,183.33 |
2002-09-02 | 1,362 | 1,370 | 1,350 | 1,355 | 155,000 | 2,258.33 |
2002-08-30 | 1,349 | 1,352 | 1,331 | 1,350 | 236,000 | 2,250 |
2002-08-29 | 1,359 | 1,360 | 1,320 | 1,329 | 429,000 | 2,215 |
2002-08-28 | 1,350 | 1,350 | 1,335 | 1,343 | 303,000 | 2,238.33 |
2002-08-27 | 1,378 | 1,378 | 1,337 | 1,340 | 287,000 | 2,233.33 |
2002-08-26 | 1,360 | 1,383 | 1,350 | 1,358 | 369,000 | 2,263.33 |
2002-08-23 | 1,390 | 1,396 | 1,370 | 1,380 | 491,000 | 2,300 |
2002-08-22 | 1,325 | 1,333 | 1,307 | 1,332 | 344,000 | 2,220 |
2002-08-21 | 1,316 | 1,318 | 1,299 | 1,305 | 334,000 | 2,175 |
2002-08-20 | 1,285 | 1,325 | 1,285 | 1,318 | 1,074,999 | 2,196.67 |
2002-08-19 | 1,256 | 1,256 | 1,195 | 1,205 | 335,000 | 2,008.33 |
2002-08-16 | 1,270 | 1,286 | 1,263 | 1,280 | 151,000 | 2,133.33 |
2002-08-15 | 1,280 | 1,290 | 1,266 | 1,284 | 160,000 | 2,140 |
2002-08-14 | 1,270 | 1,280 | 1,262 | 1,280 | 97,000 | 2,133.33 |
2002-08-13 | 1,277 | 1,277 | 1,258 | 1,272 | 61,000 | 2,120 |
2002-08-12 | 1,290 | 1,290 | 1,270 | 1,277 | 100,000 | 2,128.33 |
2002-08-09 | 1,270 | 1,294 | 1,265 | 1,294 | 417,000 | 2,156.67 |
2002-08-08 | 1,265 | 1,295 | 1,247 | 1,258 | 144,000 | 2,096.67 |
2002-08-07 | 1,270 | 1,290 | 1,264 | 1,266 | 309,000 | 2,110 |
2002-08-06 | 1,235 | 1,256 | 1,210 | 1,250 | 281,000 | 2,083.33 |
2002-08-05 | 1,257 | 1,279 | 1,256 | 1,270 | 180,000 | 2,116.67 |
2002-08-02 | 1,235 | 1,270 | 1,229 | 1,256 | 211,000 | 2,093.33 |
2002-08-01 | 1,230 | 1,247 | 1,217 | 1,236 | 343,000 | 2,060 |
2002-07-31 | 1,220 | 1,288 | 1,220 | 1,288 | 146,000 | 2,146.67 |
2002-07-30 | 1,202 | 1,250 | 1,202 | 1,235 | 212,000 | 2,058.33 |
2002-07-29 | 1,185 | 1,208 | 1,181 | 1,188 | 289,000 | 1,980 |
2002-07-26 | 1,209 | 1,209 | 1,185 | 1,200 | 341,000 | 2,000 |
2002-07-25 | 1,249 | 1,249 | 1,203 | 1,206 | 214,000 | 2,010 |
2002-07-24 | 1,221 | 1,221 | 1,197 | 1,200 | 219,000 | 2,000 |
2002-07-23 | 1,205 | 1,221 | 1,199 | 1,220 | 181,000 | 2,033.33 |
2002-07-22 | 1,190 | 1,231 | 1,190 | 1,215 | 329,000 | 2,025 |
2002-07-19 | 1,228 | 1,240 | 1,211 | 1,223 | 214,000 | 2,038.33 |
2002-07-18 | 1,211 | 1,282 | 1,203 | 1,280 | 406,000 | 2,133.33 |
2002-07-17 | 1,229 | 1,229 | 1,177 | 1,191 | 488,000 | 1,985 |
2002-07-16 | 1,184 | 1,224 | 1,184 | 1,210 | 295,000 | 2,016.67 |
2002-07-15 | 1,198 | 1,205 | 1,180 | 1,188 | 132,000 | 1,980 |
2002-07-12 | 1,206 | 1,239 | 1,195 | 1,197 | 129,000 | 1,995 |
2002-07-11 | 1,228 | 1,234 | 1,203 | 1,205 | 146,000 | 2,008.33 |
2002-07-10 | 1,249 | 1,262 | 1,241 | 1,241 | 157,000 | 2,068.33 |
2002-07-09 | 1,238 | 1,268 | 1,237 | 1,255 | 146,000 | 2,091.67 |
2002-07-08 | 1,255 | 1,257 | 1,226 | 1,226 | 173,000 | 2,043.33 |
2002-07-05 | 1,213 | 1,237 | 1,200 | 1,231 | 137,000 | 2,051.67 |
2002-07-04 | 1,235 | 1,235 | 1,206 | 1,212 | 112,000 | 2,020 |
2002-07-03 | 1,220 | 1,232 | 1,206 | 1,215 | 205,000 | 2,025 |
2002-07-02 | 1,198 | 1,208 | 1,167 | 1,205 | 141,000 | 2,008.33 |
2002-07-01 | 1,176 | 1,214 | 1,176 | 1,207 | 245,000 | 2,011.67 |
2002-06-28 | 1,195 | 1,195 | 1,173 | 1,173 | 227,000 | 1,955 |
2002-06-27 | 1,126 | 1,171 | 1,126 | 1,145 | 118,000 | 1,908.33 |
2002-06-26 | 1,174 | 1,174 | 1,126 | 1,126 | 259,000 | 1,876.67 |
2002-06-25 | 1,189 | 1,189 | 1,156 | 1,188 | 314,000 | 1,980 |
2002-06-24 | 1,120 | 1,150 | 1,110 | 1,149 | 165,000 | 1,915 |
2002-06-21 | 1,180 | 1,180 | 1,143 | 1,150 | 299,000 | 1,916.67 |
2002-06-20 | 1,185 | 1,185 | 1,147 | 1,160 | 406,000 | 1,933.33 |
2002-06-19 | 1,217 | 1,217 | 1,158 | 1,165 | 241,000 | 1,941.67 |
2002-06-18 | 1,199 | 1,211 | 1,192 | 1,200 | 235,000 | 2,000 |
2002-06-17 | 1,200 | 1,200 | 1,157 | 1,159 | 454,000 | 1,931.67 |
2002-06-14 | 1,238 | 1,242 | 1,211 | 1,211 | 778,000 | 2,018.33 |
2002-06-13 | 1,273 | 1,285 | 1,257 | 1,258 | 358,000 | 2,096.67 |
2002-06-12 | 1,339 | 1,339 | 1,273 | 1,280 | 366,000 | 2,133.33 |
2002-06-11 | 1,350 | 1,369 | 1,315 | 1,340 | 200,000 | 2,233.33 |
2002-06-10 | 1,370 | 1,378 | 1,345 | 1,345 | 237,000 | 2,241.67 |
2002-06-07 | 1,331 | 1,352 | 1,310 | 1,338 | 305,000 | 2,230 |
2002-06-06 | 1,370 | 1,375 | 1,352 | 1,352 | 235,000 | 2,253.33 |
2002-06-05 | 1,370 | 1,373 | 1,358 | 1,365 | 248,000 | 2,275 |
2002-06-04 | 1,360 | 1,372 | 1,358 | 1,366 | 244,000 | 2,276.67 |
2002-06-03 | 1,377 | 1,385 | 1,363 | 1,370 | 155,000 | 2,283.33 |
2002-05-31 | 1,380 | 1,384 | 1,375 | 1,376 | 195,000 | 2,293.33 |
2002-05-30 | 1,389 | 1,390 | 1,362 | 1,374 | 200,000 | 2,290 |
2002-05-29 | 1,390 | 1,394 | 1,385 | 1,388 | 280,000 | 2,313.33 |
2002-05-28 | 1,410 | 1,415 | 1,385 | 1,395 | 330,000 | 2,325 |
2002-05-27 | 1,407 | 1,437 | 1,400 | 1,414 | 807,000 | 2,356.67 |
2002-05-24 | 1,390 | 1,399 | 1,381 | 1,393 | 351,000 | 2,321.67 |
2002-05-23 | 1,395 | 1,395 | 1,372 | 1,378 | 404,000 | 2,296.67 |
2002-05-22 | 1,380 | 1,397 | 1,380 | 1,395 | 222,000 | 2,325 |
2002-05-21 | 1,380 | 1,402 | 1,380 | 1,395 | 214,000 | 2,325 |
2002-05-20 | 1,406 | 1,410 | 1,395 | 1,396 | 240,000 | 2,326.67 |
2002-05-17 | 1,429 | 1,429 | 1,401 | 1,406 | 271,000 | 2,343.33 |
2002-05-16 | 1,418 | 1,430 | 1,401 | 1,429 | 252,000 | 2,381.67 |
2002-05-15 | 1,390 | 1,424 | 1,390 | 1,413 | 436,000 | 2,355 |
2002-05-14 | 1,440 | 1,440 | 1,383 | 1,391 | 800,000 | 2,318.33 |
2002-05-13 | 1,464 | 1,467 | 1,447 | 1,467 | 266,000 | 2,445 |
2002-05-10 | 1,488 | 1,490 | 1,470 | 1,484 | 223,000 | 2,473.33 |
2002-05-09 | 1,500 | 1,505 | 1,455 | 1,468 | 232,000 | 2,446.67 |
2002-05-08 | 1,462 | 1,497 | 1,462 | 1,469 | 307,000 | 2,448.33 |
2002-05-07 | 1,513 | 1,513 | 1,470 | 1,482 | 356,000 | 2,470 |
2002-05-02 | 1,516 | 1,521 | 1,505 | 1,516 | 249,000 | 2,526.67 |
2002-05-01 | 1,500 | 1,511 | 1,498 | 1,507 | 348,000 | 2,511.67 |
2002-04-30 | 1,470 | 1,500 | 1,470 | 1,490 | 222,000 | 2,483.33 |
2002-04-26 | 1,520 | 1,520 | 1,480 | 1,490 | 242,000 | 2,483.33 |
2002-04-25 | 1,530 | 1,530 | 1,500 | 1,520 | 323,000 | 2,533.33 |
2002-04-24 | 1,520 | 1,529 | 1,490 | 1,505 | 380,000 | 2,508.33 |
2002-04-23 | 1,500 | 1,570 | 1,490 | 1,540 | 869,000 | 2,566.67 |
2002-04-22 | 1,404 | 1,529 | 1,402 | 1,510 | 1,322,999 | 2,516.67 |
2002-04-19 | 1,414 | 1,414 | 1,383 | 1,407 | 338,000 | 2,345 |
2002-04-18 | 1,400 | 1,425 | 1,391 | 1,414 | 636,000 | 2,356.67 |
2002-04-17 | 1,405 | 1,418 | 1,390 | 1,410 | 646,000 | 2,350 |
2002-04-16 | 1,345 | 1,365 | 1,336 | 1,365 | 516,000 | 2,275 |
2002-04-15 | 1,345 | 1,347 | 1,315 | 1,344 | 396,000 | 2,240 |
2002-04-12 | 1,355 | 1,368 | 1,340 | 1,356 | 412,000 | 2,260 |
2002-04-11 | 1,393 | 1,393 | 1,360 | 1,363 | 649,000 | 2,271.67 |
2002-04-10 | 1,371 | 1,386 | 1,331 | 1,333 | 800,000 | 2,221.67 |
2002-04-09 | 1,449 | 1,455 | 1,385 | 1,397 | 404,000 | 2,328.33 |
2002-04-08 | 1,446 | 1,446 | 1,425 | 1,429 | 257,000 | 2,381.67 |
2002-04-05 | 1,458 | 1,458 | 1,428 | 1,445 | 497,000 | 2,408.33 |
2002-04-04 | 1,420 | 1,470 | 1,416 | 1,468 | 2,461,999 | 2,446.67 |
2002-04-03 | 1,380 | 1,409 | 1,360 | 1,400 | 1,367,999 | 2,333.33 |
2002-04-02 | 1,328 | 1,360 | 1,322 | 1,360 | 380,000 | 2,266.67 |
2002-04-01 | 1,328 | 1,337 | 1,311 | 1,317 | 284,000 | 2,195 |
2002-03-29 | 1,380 | 1,380 | 1,328 | 1,341 | 237,000 | 2,235 |
2002-03-28 | 1,379 | 1,383 | 1,353 | 1,375 | 302,000 | 2,291.67 |
2002-03-27 | 1,398 | 1,398 | 1,380 | 1,388 | 281,000 | 2,313.33 |
2002-03-26 | 1,326 | 1,408 | 1,321 | 1,401 | 459,000 | 2,335 |
2002-03-25 | 1,380 | 1,390 | 1,310 | 1,326 | 463,000 | 2,210 |
2002-03-22 | 1,379 | 1,383 | 1,360 | 1,382 | 296,000 | 2,303.33 |
2002-03-20 | 1,401 | 1,405 | 1,346 | 1,351 | 459,000 | 2,251.67 |
2002-03-19 | 1,370 | 1,418 | 1,350 | 1,354 | 993,000 | 2,256.67 |
2002-03-18 | 1,380 | 1,402 | 1,355 | 1,370 | 804,000 | 2,283.33 |
2002-03-15 | 1,370 | 1,450 | 1,360 | 1,399 | 1,624,999 | 2,331.67 |
2002-03-14 | 1,170 | 1,254 | 1,156 | 1,250 | 1,135,999 | 2,083.33 |
2002-03-13 | 1,181 | 1,187 | 1,156 | 1,156 | 355,000 | 1,926.67 |
2002-03-12 | 1,235 | 1,235 | 1,201 | 1,201 | 505,000 | 2,001.67 |
2002-03-11 | 1,250 | 1,280 | 1,240 | 1,249 | 425,000 | 2,081.67 |
2002-03-08 | 1,270 | 1,274 | 1,251 | 1,251 | 917,000 | 2,085 |
2002-03-07 | 1,240 | 1,256 | 1,220 | 1,250 | 882,000 | 2,083.33 |
2002-03-06 | 1,175 | 1,210 | 1,175 | 1,210 | 1,025,999 | 2,016.67 |
2002-03-05 | 1,234 | 1,234 | 1,170 | 1,195 | 958,000 | 1,991.67 |
2002-03-04 | 1,221 | 1,279 | 1,209 | 1,220 | 1,506,999 | 2,033.33 |
2002-03-01 | 1,075 | 1,147 | 1,056 | 1,101 | 1,864,999 | 1,835 |
2002-02-28 | 1,008 | 1,054 | 1,007 | 1,047 | 1,071,999 | 1,745 |
2002-02-27 | 950 | 989 | 943 | 987 | 595,000 | 1,645 |
2002-02-26 | 941 | 954 | 920 | 931 | 481,000 | 1,551.67 |
2002-02-25 | 870 | 930 | 870 | 911 | 884,000 | 1,518.33 |
2002-02-22 | 820 | 840 | 820 | 830 | 99,000 | 1,383.33 |
2002-02-21 | 821 | 839 | 816 | 829 | 135,000 | 1,381.67 |
2002-02-20 | 820 | 820 | 811 | 815 | 150,000 | 1,358.33 |
2002-02-19 | 840 | 841 | 806 | 812 | 321,000 | 1,353.33 |
2002-02-18 | 850 | 851 | 841 | 845 | 185,000 | 1,408.33 |
2002-02-15 | 855 | 863 | 830 | 849 | 184,000 | 1,415 |
2002-02-14 | 874 | 895 | 854 | 861 | 212,000 | 1,435 |
2002-02-13 | 858 | 876 | 854 | 867 | 263,000 | 1,445 |
2002-02-12 | 845 | 858 | 841 | 847 | 175,000 | 1,411.67 |
2002-02-08 | 810 | 834 | 790 | 827 | 467,000 | 1,378.33 |
2002-02-07 | 828 | 833 | 820 | 830 | 454,000 | 1,383.33 |
2002-02-06 | 841 | 843 | 821 | 828 | 348,000 | 1,380 |
2002-02-05 | 869 | 878 | 821 | 839 | 555,000 | 1,398.33 |
2002-02-04 | 910 | 916 | 870 | 891 | 201,000 | 1,485 |
2002-02-01 | 925 | 925 | 878 | 900 | 303,000 | 1,500 |
2002-01-31 | 954 | 954 | 912 | 943 | 343,000 | 1,571.67 |
2002-01-30 | 965 | 965 | 946 | 960 | 298,000 | 1,600 |
2002-01-29 | 970 | 970 | 954 | 963 | 161,000 | 1,605 |
2002-01-28 | 970 | 970 | 948 | 962 | 167,000 | 1,603.33 |
2002-01-25 | 973 | 973 | 928 | 940 | 235,000 | 1,566.67 |
2002-01-24 | 971 | 985 | 937 | 945 | 451,000 | 1,575 |
2002-01-23 | 941 | 980 | 941 | 968 | 242,000 | 1,613.33 |
2002-01-22 | 941 | 944 | 926 | 941 | 237,000 | 1,568.33 |
2002-01-21 | 948 | 961 | 917 | 954 | 350,000 | 1,590 |
2002-01-18 | 936 | 953 | 920 | 949 | 308,000 | 1,581.67 |
2002-01-17 | 935 | 940 | 925 | 931 | 128,000 | 1,551.67 |
2002-01-16 | 931 | 940 | 919 | 925 | 513,000 | 1,541.67 |
2002-01-15 | 980 | 982 | 946 | 946 | 195,000 | 1,576.67 |
2002-01-11 | 1,021 | 1,024 | 987 | 987 | 245,000 | 1,645 |
2002-01-10 | 1,000 | 1,025 | 988 | 1,018 | 537,000 | 1,696.67 |
2002-01-09 | 989 | 1,025 | 986 | 993 | 451,000 | 1,655 |
2002-01-08 | 969 | 1,046 | 968 | 1,029 | 737,000 | 1,715 |
2002-01-07 | 989 | 989 | 963 | 979 | 253,000 | 1,631.67 |
2002-01-04 | 980 | 997 | 978 | 991 | 75,000 | 1,651.67 |
分割・併合履歴 : [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株