5344 (株)MARUWA 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 | 960 | 960 | 957 | 957 | 1,500 | 957 |
| 2002-12-27 | 960 | 972 | 943 | 949 | 4,800 | 949 |
| 2002-12-26 | 929 | 964 | 925 | 964 | 2,900 | 964 |
| 2002-12-25 | 905 | 930 | 903 | 930 | 7,500 | 930 |
| 2002-12-24 | 913 | 913 | 903 | 906 | 5,300 | 906 |
| 2002-12-20 | 887 | 896 | 884 | 893 | 5,100 | 893 |
| 2002-12-19 | 863 | 888 | 850 | 888 | 12,700 | 888 |
| 2002-12-18 | 888 | 888 | 865 | 866 | 7,300 | 866 |
| 2002-12-17 | 911 | 911 | 885 | 890 | 12,500 | 890 |
| 2002-12-16 | 920 | 920 | 880 | 881 | 11,100 | 881 |
| 2002-12-13 | 930 | 930 | 900 | 910 | 39,700 | 910 |
| 2002-12-12 | 929 | 929 | 910 | 910 | 9,600 | 910 |
| 2002-12-11 | 931 | 931 | 925 | 930 | 8,900 | 930 |
| 2002-12-10 | 914 | 930 | 914 | 930 | 8,300 | 930 |
| 2002-12-09 | 925 | 929 | 923 | 924 | 4,100 | 924 |
| 2002-12-06 | 930 | 930 | 921 | 922 | 9,300 | 922 |
| 2002-12-05 | 977 | 977 | 950 | 955 | 9,700 | 955 |
| 2002-12-04 | 975 | 975 | 966 | 967 | 18,000 | 967 |
| 2002-12-03 | 1,010 | 1,020 | 970 | 990 | 64,100 | 990 |
| 2002-12-02 | 980 | 995 | 977 | 980 | 28,800 | 980 |
| 2002-11-29 | 974 | 985 | 960 | 965 | 41,500 | 965 |
| 2002-11-28 | 950 | 974 | 949 | 954 | 18,100 | 954 |
| 2002-11-27 | 911 | 945 | 911 | 940 | 9,700 | 940 |
| 2002-11-26 | 926 | 946 | 925 | 929 | 17,800 | 929 |
| 2002-11-25 | 930 | 930 | 918 | 925 | 15,200 | 925 |
| 2002-11-22 | 890 | 895 | 880 | 885 | 15,000 | 885 |
| 2002-11-21 | 888 | 899 | 877 | 885 | 28,000 | 885 |
| 2002-11-20 | 867 | 885 | 867 | 885 | 13,500 | 885 |
| 2002-11-19 | 850 | 867 | 850 | 867 | 4,800 | 867 |
| 2002-11-18 | 915 | 915 | 890 | 899 | 11,200 | 899 |
| 2002-11-15 | 933 | 933 | 900 | 914 | 4,600 | 914 |
| 2002-11-14 | 900 | 911 | 899 | 903 | 18,600 | 903 |
| 2002-11-13 | 926 | 929 | 915 | 920 | 21,300 | 920 |
| 2002-11-12 | 915 | 930 | 910 | 919 | 27,900 | 919 |
| 2002-11-11 | 911 | 920 | 889 | 918 | 26,400 | 918 |
| 2002-11-08 | 919 | 919 | 901 | 901 | 10,300 | 901 |
| 2002-11-07 | 905 | 920 | 900 | 919 | 15,900 | 919 |
| 2002-11-06 | 900 | 909 | 900 | 905 | 30,800 | 905 |
| 2002-11-05 | 910 | 910 | 899 | 904 | 11,100 | 904 |
| 2002-11-01 | 920 | 920 | 891 | 895 | 4,400 | 895 |
| 2002-10-31 | 910 | 910 | 890 | 895 | 8,400 | 895 |
| 2002-10-30 | 909 | 914 | 905 | 910 | 12,200 | 910 |
| 2002-10-29 | 900 | 920 | 900 | 909 | 9,100 | 909 |
| 2002-10-28 | 901 | 930 | 901 | 930 | 3,100 | 930 |
| 2002-10-25 | 911 | 933 | 911 | 930 | 7,400 | 930 |
| 2002-10-24 | 930 | 932 | 923 | 923 | 11,800 | 923 |
| 2002-10-23 | 961 | 962 | 916 | 932 | 14,800 | 932 |
| 2002-10-22 | 1,030 | 1,030 | 981 | 981 | 8,500 | 981 |
| 2002-10-21 | 1,000 | 1,039 | 1,000 | 1,030 | 11,000 | 1,030 |
| 2002-10-18 | 1,035 | 1,035 | 1,003 | 1,003 | 3,700 | 1,003 |
| 2002-10-17 | 990 | 990 | 987 | 987 | 2,600 | 987 |
| 2002-10-16 | 1,006 | 1,020 | 977 | 990 | 18,400 | 990 |
| 2002-10-15 | 975 | 997 | 965 | 997 | 16,300 | 997 |
| 2002-10-11 | 970 | 971 | 960 | 961 | 23,200 | 961 |
| 2002-10-10 | 975 | 976 | 950 | 950 | 10,000 | 950 |
| 2002-10-09 | 985 | 988 | 957 | 988 | 22,600 | 988 |
| 2002-10-08 | 1,010 | 1,012 | 975 | 982 | 19,500 | 982 |
| 2002-10-07 | 1,100 | 1,103 | 1,069 | 1,071 | 7,800 | 1,071 |
| 2002-10-04 | 1,150 | 1,150 | 1,145 | 1,145 | 1,100 | 1,145 |
| 2002-10-03 | 1,170 | 1,170 | 1,150 | 1,165 | 6,500 | 1,165 |
| 2002-10-02 | 1,205 | 1,205 | 1,170 | 1,170 | 5,400 | 1,170 |
| 2002-10-01 | 1,245 | 1,245 | 1,200 | 1,200 | 4,200 | 1,200 |
| 2002-09-30 | 1,245 | 1,245 | 1,215 | 1,231 | 6,600 | 1,231 |
| 2002-09-27 | 1,240 | 1,245 | 1,229 | 1,245 | 6,400 | 1,245 |
| 2002-09-26 | 1,207 | 1,285 | 1,207 | 1,220 | 3,900 | 1,220 |
| 2002-09-25 | 1,229 | 1,229 | 1,206 | 1,219 | 1,600 | 1,219 |
| 2002-09-24 | 1,222 | 1,240 | 1,221 | 1,236 | 4,500 | 1,236 |
| 2002-09-20 | 1,200 | 1,240 | 1,200 | 1,238 | 4,400 | 1,238 |
| 2002-09-19 | 1,250 | 1,270 | 1,207 | 1,240 | 9,600 | 1,240 |
| 2002-09-18 | 1,269 | 1,269 | 1,230 | 1,250 | 1,900 | 1,250 |
| 2002-09-17 | 1,200 | 1,310 | 1,199 | 1,273 | 14,800 | 1,273 |
| 2002-09-13 | 1,221 | 1,221 | 1,199 | 1,205 | 16,000 | 1,205 |
| 2002-09-12 | 1,170 | 1,200 | 1,170 | 1,181 | 6,300 | 1,181 |
| 2002-09-11 | 1,160 | 1,180 | 1,157 | 1,170 | 8,900 | 1,170 |
| 2002-09-10 | 1,149 | 1,169 | 1,149 | 1,160 | 4,900 | 1,160 |
| 2002-09-09 | 1,179 | 1,179 | 1,140 | 1,140 | 5,800 | 1,140 |
| 2002-09-06 | 1,182 | 1,182 | 1,141 | 1,160 | 10,200 | 1,160 |
| 2002-09-05 | 1,230 | 1,230 | 1,211 | 1,212 | 12,600 | 1,212 |
| 2002-09-04 | 1,211 | 1,231 | 1,211 | 1,230 | 15,500 | 1,230 |
| 2002-09-03 | 1,300 | 1,308 | 1,260 | 1,275 | 19,900 | 1,275 |
| 2002-09-02 | 1,320 | 1,330 | 1,305 | 1,308 | 12,800 | 1,308 |
| 2002-08-30 | 1,300 | 1,331 | 1,300 | 1,327 | 13,300 | 1,327 |
| 2002-08-29 | 1,340 | 1,341 | 1,280 | 1,285 | 18,100 | 1,285 |
| 2002-08-28 | 1,375 | 1,376 | 1,350 | 1,360 | 8,500 | 1,360 |
| 2002-08-27 | 1,398 | 1,398 | 1,372 | 1,375 | 7,800 | 1,375 |
| 2002-08-26 | 1,361 | 1,397 | 1,361 | 1,397 | 18,100 | 1,397 |
| 2002-08-23 | 1,360 | 1,360 | 1,346 | 1,352 | 13,900 | 1,352 |
| 2002-08-22 | 1,350 | 1,350 | 1,321 | 1,336 | 14,500 | 1,336 |
| 2002-08-21 | 1,354 | 1,354 | 1,335 | 1,339 | 8,300 | 1,339 |
| 2002-08-20 | 1,380 | 1,380 | 1,350 | 1,365 | 14,800 | 1,365 |
| 2002-08-19 | 1,350 | 1,375 | 1,350 | 1,361 | 7,300 | 1,361 |
| 2002-08-16 | 1,310 | 1,340 | 1,310 | 1,340 | 15,400 | 1,340 |
| 2002-08-15 | 1,338 | 1,338 | 1,305 | 1,320 | 7,700 | 1,320 |
| 2002-08-14 | 1,345 | 1,345 | 1,300 | 1,318 | 9,000 | 1,318 |
| 2002-08-13 | 1,365 | 1,365 | 1,343 | 1,345 | 6,300 | 1,345 |
| 2002-08-12 | 1,425 | 1,425 | 1,364 | 1,365 | 10,700 | 1,365 |
| 2002-08-09 | 1,425 | 1,428 | 1,419 | 1,423 | 11,400 | 1,423 |
| 2002-08-08 | 1,414 | 1,440 | 1,414 | 1,425 | 2,400 | 1,425 |
| 2002-08-07 | 1,411 | 1,430 | 1,410 | 1,415 | 8,200 | 1,415 |
| 2002-08-06 | 1,400 | 1,401 | 1,390 | 1,398 | 6,400 | 1,398 |
| 2002-08-05 | 1,482 | 1,494 | 1,445 | 1,449 | 5,800 | 1,449 |
| 2002-08-02 | 1,550 | 1,550 | 1,506 | 1,506 | 3,300 | 1,506 |
| 2002-08-01 | 1,533 | 1,543 | 1,522 | 1,536 | 3,500 | 1,536 |
| 2002-07-31 | 1,580 | 1,610 | 1,580 | 1,610 | 7,500 | 1,610 |
| 2002-07-30 | 1,505 | 1,605 | 1,505 | 1,600 | 22,000 | 1,600 |
| 2002-07-29 | 1,500 | 1,530 | 1,500 | 1,500 | 6,400 | 1,500 |
| 2002-07-26 | 1,596 | 1,596 | 1,480 | 1,490 | 24,500 | 1,490 |
| 2002-07-25 | 1,534 | 1,600 | 1,534 | 1,567 | 11,900 | 1,567 |
| 2002-07-24 | 1,540 | 1,562 | 1,530 | 1,530 | 8,000 | 1,530 |
| 2002-07-23 | 1,550 | 1,560 | 1,535 | 1,535 | 11,600 | 1,535 |
| 2002-07-22 | 1,589 | 1,589 | 1,511 | 1,533 | 8,300 | 1,533 |
| 2002-07-19 | 1,650 | 1,650 | 1,586 | 1,591 | 7,000 | 1,591 |
| 2002-07-18 | 1,593 | 1,610 | 1,591 | 1,595 | 23,300 | 1,595 |
| 2002-07-17 | 1,650 | 1,650 | 1,570 | 1,579 | 17,300 | 1,579 |
| 2002-07-16 | 1,710 | 1,729 | 1,660 | 1,680 | 15,100 | 1,680 |
| 2002-07-15 | 1,770 | 1,770 | 1,710 | 1,710 | 6,300 | 1,710 |
| 2002-07-12 | 1,791 | 1,795 | 1,776 | 1,780 | 2,900 | 1,780 |
| 2002-07-11 | 1,760 | 1,769 | 1,748 | 1,750 | 10,700 | 1,750 |
| 2002-07-10 | 1,782 | 1,830 | 1,782 | 1,818 | 3,000 | 1,818 |
| 2002-07-09 | 1,801 | 1,801 | 1,780 | 1,785 | 4,600 | 1,785 |
| 2002-07-08 | 1,823 | 1,880 | 1,820 | 1,821 | 5,000 | 1,821 |
| 2002-07-05 | 1,835 | 1,835 | 1,811 | 1,814 | 2,500 | 1,814 |
| 2002-07-04 | 1,853 | 1,855 | 1,830 | 1,831 | 2,200 | 1,831 |
| 2002-07-03 | 1,860 | 1,899 | 1,827 | 1,853 | 4,600 | 1,853 |
| 2002-07-02 | 1,835 | 1,835 | 1,803 | 1,820 | 4,000 | 1,820 |
| 2002-07-01 | 1,870 | 1,870 | 1,821 | 1,834 | 2,300 | 1,834 |
| 2002-06-28 | 1,740 | 1,767 | 1,740 | 1,755 | 5,400 | 1,755 |
| 2002-06-27 | 1,780 | 1,790 | 1,730 | 1,750 | 8,700 | 1,750 |
| 2002-06-26 | 1,840 | 1,840 | 1,810 | 1,810 | 7,300 | 1,810 |
| 2002-06-25 | 1,825 | 1,896 | 1,825 | 1,840 | 4,700 | 1,840 |
| 2002-06-24 | 1,797 | 1,850 | 1,797 | 1,850 | 2,500 | 1,850 |
| 2002-06-21 | 1,851 | 1,861 | 1,815 | 1,815 | 4,700 | 1,815 |
| 2002-06-20 | 1,850 | 1,850 | 1,800 | 1,810 | 7,500 | 1,810 |
| 2002-06-19 | 1,930 | 1,954 | 1,820 | 1,850 | 3,500 | 1,850 |
| 2002-06-18 | 1,990 | 1,990 | 1,950 | 1,950 | 4,900 | 1,950 |
| 2002-06-17 | 2,020 | 2,020 | 1,902 | 1,920 | 8,400 | 1,920 |
| 2002-06-14 | 2,050 | 2,060 | 2,010 | 2,020 | 25,800 | 2,020 |
| 2002-06-13 | 2,120 | 2,120 | 2,010 | 2,020 | 5,700 | 2,020 |
| 2002-06-12 | 2,120 | 2,130 | 2,120 | 2,120 | 3,200 | 2,120 |
| 2002-06-11 | 2,120 | 2,130 | 2,120 | 2,130 | 1,300 | 2,130 |
| 2002-06-10 | 2,135 | 2,150 | 2,120 | 2,120 | 5,500 | 2,120 |
| 2002-06-07 | 2,100 | 2,140 | 2,100 | 2,130 | 7,700 | 2,130 |
| 2002-06-06 | 2,155 | 2,155 | 2,120 | 2,120 | 6,600 | 2,120 |
| 2002-06-05 | 2,125 | 2,175 | 2,125 | 2,155 | 3,200 | 2,155 |
| 2002-06-04 | 2,180 | 2,180 | 2,120 | 2,130 | 3,900 | 2,130 |
| 2002-06-03 | 2,120 | 2,150 | 2,120 | 2,150 | 3,600 | 2,150 |
| 2002-05-31 | 2,150 | 2,180 | 2,120 | 2,120 | 2,400 | 2,120 |
| 2002-05-30 | 2,125 | 2,150 | 2,120 | 2,150 | 8,100 | 2,150 |
| 2002-05-29 | 2,100 | 2,145 | 2,100 | 2,120 | 3,700 | 2,120 |
| 2002-05-28 | 2,205 | 2,205 | 2,130 | 2,180 | 3,200 | 2,180 |
| 2002-05-27 | 2,180 | 2,210 | 2,180 | 2,205 | 9,000 | 2,205 |
| 2002-05-24 | 2,165 | 2,175 | 2,145 | 2,175 | 4,000 | 2,175 |
| 2002-05-23 | 2,180 | 2,180 | 2,160 | 2,165 | 5,600 | 2,165 |
| 2002-05-22 | 2,140 | 2,170 | 2,135 | 2,170 | 7,700 | 2,170 |
| 2002-05-21 | 2,075 | 2,160 | 2,075 | 2,145 | 11,100 | 2,145 |
| 2002-05-20 | 2,080 | 2,100 | 2,035 | 2,100 | 12,300 | 2,100 |
| 2002-05-17 | 2,070 | 2,080 | 2,030 | 2,040 | 15,600 | 2,040 |
| 2002-05-16 | 2,070 | 2,070 | 2,045 | 2,070 | 6,000 | 2,070 |
| 2002-05-15 | 2,030 | 2,050 | 2,030 | 2,045 | 3,900 | 2,045 |
| 2002-05-14 | 2,060 | 2,100 | 1,970 | 2,030 | 11,100 | 2,030 |
| 2002-05-13 | 2,020 | 2,050 | 2,020 | 2,040 | 22,200 | 2,040 |
| 2002-05-10 | 2,030 | 2,080 | 2,030 | 2,055 | 21,800 | 2,055 |
| 2002-05-09 | 2,020 | 2,115 | 2,010 | 2,070 | 11,800 | 2,070 |
| 2002-05-08 | 1,951 | 2,010 | 1,951 | 2,010 | 13,900 | 2,010 |
| 2002-05-07 | 2,080 | 2,080 | 2,010 | 2,015 | 4,300 | 2,015 |
| 2002-05-02 | 2,030 | 2,060 | 2,030 | 2,055 | 6,400 | 2,055 |
| 2002-05-01 | 2,000 | 2,025 | 2,000 | 2,020 | 10,800 | 2,020 |
| 2002-04-30 | 2,080 | 2,080 | 2,015 | 2,035 | 6,900 | 2,035 |
| 2002-04-26 | 2,125 | 2,125 | 2,020 | 2,095 | 21,500 | 2,095 |
| 2002-04-25 | 2,140 | 2,155 | 2,110 | 2,130 | 7,500 | 2,130 |
| 2002-04-24 | 2,220 | 2,235 | 2,170 | 2,170 | 14,200 | 2,170 |
| 2002-04-23 | 2,235 | 2,245 | 2,215 | 2,240 | 9,500 | 2,240 |
| 2002-04-22 | 2,245 | 2,260 | 2,220 | 2,230 | 10,400 | 2,230 |
| 2002-04-19 | 2,250 | 2,260 | 2,220 | 2,250 | 13,300 | 2,250 |
| 2002-04-18 | 2,185 | 2,260 | 2,185 | 2,210 | 10,200 | 2,210 |
| 2002-04-17 | 2,240 | 2,290 | 2,220 | 2,265 | 14,700 | 2,265 |
| 2002-04-16 | 2,205 | 2,240 | 2,200 | 2,240 | 12,800 | 2,240 |
| 2002-04-15 | 2,155 | 2,205 | 2,155 | 2,200 | 7,100 | 2,200 |
| 2002-04-12 | 2,250 | 2,260 | 2,110 | 2,155 | 7,700 | 2,155 |
| 2002-04-11 | 2,300 | 2,300 | 2,250 | 2,250 | 7,100 | 2,250 |
| 2002-04-10 | 2,255 | 2,270 | 2,190 | 2,240 | 23,600 | 2,240 |
| 2002-04-09 | 2,300 | 2,335 | 2,295 | 2,310 | 16,200 | 2,310 |
| 2002-04-08 | 2,310 | 2,320 | 2,285 | 2,290 | 13,800 | 2,290 |
| 2002-04-05 | 2,300 | 2,350 | 2,300 | 2,330 | 25,700 | 2,330 |
| 2002-04-04 | 2,165 | 2,300 | 2,160 | 2,240 | 19,000 | 2,240 |
| 2002-04-03 | 2,100 | 2,170 | 2,100 | 2,165 | 6,900 | 2,165 |
| 2002-04-02 | 2,190 | 2,190 | 2,110 | 2,145 | 4,400 | 2,145 |
| 2002-04-01 | 2,110 | 2,115 | 2,085 | 2,085 | 5,600 | 2,085 |
| 2002-03-29 | 2,260 | 2,285 | 2,115 | 2,115 | 14,000 | 2,115 |
| 2002-03-28 | 2,185 | 2,240 | 2,100 | 2,240 | 17,700 | 2,240 |
| 2002-03-27 | 2,130 | 2,200 | 2,120 | 2,190 | 30,100 | 2,190 |
| 2002-03-26 | 2,105 | 2,150 | 2,105 | 2,135 | 20,800 | 2,135 |
| 2002-03-25 | 1,928 | 2,100 | 1,928 | 2,090 | 49,900 | 2,090 |
| 2002-03-22 | 2,000 | 2,000 | 1,931 | 1,931 | 5,400 | 1,931 |
| 2002-03-20 | 1,970 | 2,005 | 1,970 | 1,996 | 10,800 | 1,996 |
| 2002-03-19 | 1,964 | 1,971 | 1,959 | 1,971 | 4,500 | 1,971 |
| 2002-03-18 | 1,930 | 1,940 | 1,907 | 1,933 | 16,900 | 1,933 |
| 2002-03-15 | 1,880 | 1,912 | 1,876 | 1,908 | 11,100 | 1,908 |
| 2002-03-14 | 1,910 | 1,910 | 1,800 | 1,842 | 38,600 | 1,842 |
| 2002-03-13 | 1,942 | 1,978 | 1,941 | 1,970 | 6,800 | 1,970 |
| 2002-03-12 | 2,050 | 2,050 | 1,950 | 1,952 | 15,100 | 1,952 |
| 2002-03-11 | 2,050 | 2,095 | 2,050 | 2,065 | 31,000 | 2,065 |
| 2002-03-08 | 2,005 | 2,025 | 1,996 | 1,996 | 39,500 | 1,996 |
| 2002-03-07 | 2,010 | 2,010 | 1,900 | 1,999 | 13,900 | 1,999 |
| 2002-03-06 | 2,000 | 2,030 | 2,000 | 2,000 | 7,500 | 2,000 |
| 2002-03-05 | 2,095 | 2,100 | 2,030 | 2,030 | 8,900 | 2,030 |
| 2002-03-04 | 2,035 | 2,100 | 2,015 | 2,085 | 18,700 | 2,085 |
| 2002-03-01 | 1,938 | 1,948 | 1,900 | 1,948 | 9,700 | 1,948 |
| 2002-02-28 | 1,947 | 1,960 | 1,900 | 1,900 | 9,900 | 1,900 |
| 2002-02-27 | 1,889 | 1,950 | 1,889 | 1,950 | 6,600 | 1,950 |
| 2002-02-26 | 1,890 | 1,895 | 1,844 | 1,895 | 4,300 | 1,895 |
| 2002-02-25 | 1,735 | 1,893 | 1,735 | 1,850 | 10,600 | 1,850 |
| 2002-02-22 | 1,740 | 1,807 | 1,740 | 1,795 | 8,300 | 1,795 |
| 2002-02-21 | 1,771 | 1,830 | 1,765 | 1,800 | 5,000 | 1,800 |
| 2002-02-20 | 1,750 | 1,799 | 1,750 | 1,760 | 4,000 | 1,760 |
| 2002-02-19 | 1,800 | 1,800 | 1,759 | 1,770 | 4,500 | 1,770 |
| 2002-02-18 | 1,831 | 1,831 | 1,830 | 1,830 | 2,500 | 1,830 |
| 2002-02-15 | 1,950 | 1,950 | 1,800 | 1,900 | 10,800 | 1,900 |
| 2002-02-14 | 1,882 | 1,979 | 1,882 | 1,931 | 7,900 | 1,931 |
| 2002-02-13 | 1,790 | 1,879 | 1,789 | 1,879 | 4,900 | 1,879 |
| 2002-02-12 | 1,730 | 1,800 | 1,730 | 1,800 | 3,400 | 1,800 |
| 2002-02-08 | 1,750 | 1,751 | 1,711 | 1,711 | 10,500 | 1,711 |
| 2002-02-07 | 1,750 | 1,780 | 1,720 | 1,750 | 2,300 | 1,750 |
| 2002-02-06 | 1,750 | 1,779 | 1,750 | 1,750 | 1,900 | 1,750 |
| 2002-02-05 | 1,710 | 1,800 | 1,710 | 1,800 | 5,300 | 1,800 |
| 2002-02-04 | 1,750 | 1,755 | 1,745 | 1,750 | 9,500 | 1,750 |
| 2002-02-01 | 1,740 | 1,744 | 1,705 | 1,721 | 8,200 | 1,721 |
| 2002-01-31 | 1,770 | 1,800 | 1,750 | 1,800 | 8,600 | 1,800 |
| 2002-01-30 | 1,750 | 1,768 | 1,750 | 1,768 | 7,500 | 1,768 |
| 2002-01-29 | 1,741 | 1,768 | 1,741 | 1,768 | 2,300 | 1,768 |
| 2002-01-28 | 1,751 | 1,770 | 1,739 | 1,740 | 16,900 | 1,740 |
| 2002-01-25 | 1,800 | 1,807 | 1,750 | 1,751 | 16,600 | 1,751 |
| 2002-01-24 | 1,870 | 1,870 | 1,830 | 1,838 | 5,900 | 1,838 |
| 2002-01-23 | 1,870 | 1,875 | 1,840 | 1,870 | 9,200 | 1,870 |
| 2002-01-22 | 1,899 | 1,930 | 1,865 | 1,871 | 4,300 | 1,871 |
| 2002-01-21 | 1,839 | 1,909 | 1,810 | 1,898 | 12,000 | 1,898 |
| 2002-01-18 | 1,761 | 1,806 | 1,761 | 1,806 | 9,700 | 1,806 |
| 2002-01-17 | 1,760 | 1,819 | 1,760 | 1,791 | 13,900 | 1,791 |
| 2002-01-16 | 1,760 | 1,820 | 1,760 | 1,820 | 8,300 | 1,820 |
| 2002-01-15 | 1,810 | 1,822 | 1,798 | 1,820 | 16,000 | 1,820 |
| 2002-01-11 | 1,893 | 1,899 | 1,866 | 1,893 | 15,800 | 1,893 |
| 2002-01-10 | 1,901 | 1,931 | 1,852 | 1,855 | 7,100 | 1,855 |
| 2002-01-09 | 1,910 | 1,930 | 1,894 | 1,899 | 9,500 | 1,899 |
| 2002-01-08 | 1,977 | 1,989 | 1,951 | 1,951 | 4,600 | 1,951 |
| 2002-01-07 | 2,010 | 2,025 | 1,952 | 1,977 | 4,900 | 1,977 |
| 2002-01-04 | 2,000 | 2,050 | 2,000 | 2,040 | 1,700 | 2,040 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
