5463 丸一鋼管(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 | 1,373 | 1,398 | 1,373 | 1,391 | 35,000 | 1,391 |
| 2002-12-27 | 1,374 | 1,383 | 1,373 | 1,373 | 36,000 | 1,373 |
| 2002-12-26 | 1,350 | 1,376 | 1,335 | 1,363 | 31,000 | 1,363 |
| 2002-12-25 | 1,346 | 1,361 | 1,330 | 1,352 | 36,000 | 1,352 |
| 2002-12-24 | 1,369 | 1,369 | 1,346 | 1,365 | 70,000 | 1,365 |
| 2002-12-20 | 1,335 | 1,368 | 1,332 | 1,368 | 98,000 | 1,368 |
| 2002-12-19 | 1,306 | 1,336 | 1,305 | 1,336 | 58,000 | 1,336 |
| 2002-12-18 | 1,347 | 1,347 | 1,301 | 1,301 | 99,000 | 1,301 |
| 2002-12-17 | 1,333 | 1,349 | 1,333 | 1,347 | 85,000 | 1,347 |
| 2002-12-16 | 1,338 | 1,349 | 1,330 | 1,331 | 167,000 | 1,331 |
| 2002-12-13 | 1,396 | 1,396 | 1,325 | 1,338 | 255,000 | 1,338 |
| 2002-12-12 | 1,375 | 1,401 | 1,370 | 1,401 | 63,000 | 1,401 |
| 2002-12-11 | 1,400 | 1,400 | 1,365 | 1,365 | 66,000 | 1,365 |
| 2002-12-10 | 1,394 | 1,409 | 1,379 | 1,405 | 67,000 | 1,405 |
| 2002-12-09 | 1,400 | 1,401 | 1,375 | 1,375 | 86,000 | 1,375 |
| 2002-12-06 | 1,400 | 1,402 | 1,380 | 1,400 | 67,000 | 1,400 |
| 2002-12-05 | 1,400 | 1,404 | 1,367 | 1,400 | 117,000 | 1,400 |
| 2002-12-04 | 1,410 | 1,416 | 1,399 | 1,400 | 81,000 | 1,400 |
| 2002-12-03 | 1,412 | 1,414 | 1,397 | 1,410 | 106,000 | 1,410 |
| 2002-12-02 | 1,397 | 1,420 | 1,397 | 1,411 | 120,000 | 1,411 |
| 2002-11-29 | 1,400 | 1,412 | 1,392 | 1,392 | 161,000 | 1,392 |
| 2002-11-28 | 1,410 | 1,414 | 1,398 | 1,400 | 107,000 | 1,400 |
| 2002-11-27 | 1,389 | 1,415 | 1,389 | 1,396 | 128,000 | 1,396 |
| 2002-11-26 | 1,410 | 1,420 | 1,408 | 1,409 | 244,000 | 1,409 |
| 2002-11-25 | 1,385 | 1,418 | 1,380 | 1,412 | 143,000 | 1,412 |
| 2002-11-22 | 1,382 | 1,385 | 1,367 | 1,380 | 97,000 | 1,380 |
| 2002-11-21 | 1,375 | 1,380 | 1,347 | 1,372 | 94,000 | 1,372 |
| 2002-11-20 | 1,367 | 1,383 | 1,347 | 1,376 | 110,000 | 1,376 |
| 2002-11-19 | 1,346 | 1,370 | 1,326 | 1,370 | 83,000 | 1,370 |
| 2002-11-18 | 1,367 | 1,368 | 1,313 | 1,326 | 78,000 | 1,326 |
| 2002-11-15 | 1,354 | 1,383 | 1,343 | 1,367 | 71,000 | 1,367 |
| 2002-11-14 | 1,350 | 1,364 | 1,333 | 1,346 | 101,000 | 1,346 |
| 2002-11-13 | 1,363 | 1,372 | 1,352 | 1,370 | 54,000 | 1,370 |
| 2002-11-12 | 1,340 | 1,379 | 1,340 | 1,362 | 47,000 | 1,362 |
| 2002-11-11 | 1,354 | 1,354 | 1,343 | 1,346 | 17,000 | 1,346 |
| 2002-11-08 | 1,376 | 1,388 | 1,366 | 1,374 | 32,000 | 1,374 |
| 2002-11-07 | 1,355 | 1,365 | 1,349 | 1,359 | 73,000 | 1,359 |
| 2002-11-06 | 1,398 | 1,398 | 1,382 | 1,384 | 51,000 | 1,384 |
| 2002-11-05 | 1,402 | 1,402 | 1,385 | 1,398 | 86,000 | 1,398 |
| 2002-11-01 | 1,416 | 1,416 | 1,399 | 1,402 | 39,000 | 1,402 |
| 2002-10-31 | 1,380 | 1,418 | 1,372 | 1,418 | 102,000 | 1,418 |
| 2002-10-30 | 1,341 | 1,380 | 1,341 | 1,380 | 58,000 | 1,380 |
| 2002-10-29 | 1,364 | 1,372 | 1,358 | 1,372 | 18,000 | 1,372 |
| 2002-10-28 | 1,367 | 1,379 | 1,362 | 1,364 | 30,000 | 1,364 |
| 2002-10-25 | 1,341 | 1,365 | 1,341 | 1,365 | 42,000 | 1,365 |
| 2002-10-24 | 1,350 | 1,359 | 1,340 | 1,341 | 32,000 | 1,341 |
| 2002-10-23 | 1,374 | 1,381 | 1,354 | 1,365 | 35,000 | 1,365 |
| 2002-10-22 | 1,357 | 1,379 | 1,357 | 1,375 | 55,000 | 1,375 |
| 2002-10-21 | 1,362 | 1,382 | 1,362 | 1,377 | 54,000 | 1,377 |
| 2002-10-18 | 1,379 | 1,388 | 1,370 | 1,382 | 44,000 | 1,382 |
| 2002-10-17 | 1,340 | 1,385 | 1,340 | 1,359 | 84,000 | 1,359 |
| 2002-10-16 | 1,360 | 1,369 | 1,360 | 1,360 | 52,000 | 1,360 |
| 2002-10-15 | 1,364 | 1,364 | 1,348 | 1,359 | 44,000 | 1,359 |
| 2002-10-11 | 1,281 | 1,311 | 1,281 | 1,285 | 103,000 | 1,285 |
| 2002-10-10 | 1,273 | 1,301 | 1,273 | 1,301 | 47,000 | 1,301 |
| 2002-10-09 | 1,311 | 1,330 | 1,290 | 1,293 | 94,000 | 1,293 |
| 2002-10-08 | 1,348 | 1,358 | 1,323 | 1,329 | 64,000 | 1,329 |
| 2002-10-07 | 1,360 | 1,369 | 1,343 | 1,346 | 58,000 | 1,346 |
| 2002-10-04 | 1,421 | 1,421 | 1,400 | 1,400 | 132,000 | 1,400 |
| 2002-10-03 | 1,406 | 1,435 | 1,400 | 1,421 | 115,000 | 1,421 |
| 2002-10-02 | 1,410 | 1,410 | 1,387 | 1,387 | 65,000 | 1,387 |
| 2002-10-01 | 1,358 | 1,407 | 1,358 | 1,398 | 54,000 | 1,398 |
| 2002-09-30 | 1,419 | 1,419 | 1,377 | 1,378 | 54,000 | 1,378 |
| 2002-09-27 | 1,421 | 1,427 | 1,420 | 1,427 | 124,000 | 1,427 |
| 2002-09-26 | 1,426 | 1,432 | 1,410 | 1,421 | 83,000 | 1,421 |
| 2002-09-25 | 1,433 | 1,433 | 1,407 | 1,425 | 112,000 | 1,425 |
| 2002-09-24 | 1,420 | 1,442 | 1,415 | 1,442 | 149,000 | 1,442 |
| 2002-09-20 | 1,400 | 1,426 | 1,400 | 1,416 | 94,000 | 1,416 |
| 2002-09-19 | 1,379 | 1,420 | 1,375 | 1,375 | 101,000 | 1,375 |
| 2002-09-18 | 1,371 | 1,399 | 1,371 | 1,399 | 43,000 | 1,399 |
| 2002-09-17 | 1,385 | 1,433 | 1,385 | 1,416 | 79,000 | 1,416 |
| 2002-09-13 | 1,350 | 1,380 | 1,342 | 1,377 | 165,000 | 1,377 |
| 2002-09-12 | 1,369 | 1,380 | 1,368 | 1,369 | 34,000 | 1,369 |
| 2002-09-11 | 1,363 | 1,380 | 1,363 | 1,370 | 46,000 | 1,370 |
| 2002-09-10 | 1,341 | 1,367 | 1,341 | 1,363 | 67,000 | 1,363 |
| 2002-09-09 | 1,337 | 1,341 | 1,327 | 1,341 | 34,000 | 1,341 |
| 2002-09-06 | 1,328 | 1,330 | 1,319 | 1,325 | 61,000 | 1,325 |
| 2002-09-05 | 1,359 | 1,359 | 1,321 | 1,329 | 99,000 | 1,329 |
| 2002-09-04 | 1,330 | 1,335 | 1,310 | 1,319 | 78,000 | 1,319 |
| 2002-09-03 | 1,341 | 1,345 | 1,330 | 1,330 | 101,000 | 1,330 |
| 2002-09-02 | 1,360 | 1,360 | 1,345 | 1,345 | 98,000 | 1,345 |
| 2002-08-30 | 1,368 | 1,368 | 1,353 | 1,359 | 62,000 | 1,359 |
| 2002-08-29 | 1,386 | 1,386 | 1,352 | 1,352 | 49,000 | 1,352 |
| 2002-08-28 | 1,387 | 1,387 | 1,354 | 1,366 | 51,000 | 1,366 |
| 2002-08-27 | 1,436 | 1,436 | 1,367 | 1,367 | 65,000 | 1,367 |
| 2002-08-26 | 1,361 | 1,448 | 1,361 | 1,448 | 48,000 | 1,448 |
| 2002-08-23 | 1,375 | 1,399 | 1,355 | 1,389 | 45,000 | 1,389 |
| 2002-08-22 | 1,351 | 1,377 | 1,342 | 1,377 | 49,000 | 1,377 |
| 2002-08-21 | 1,350 | 1,368 | 1,343 | 1,350 | 57,000 | 1,350 |
| 2002-08-20 | 1,363 | 1,370 | 1,342 | 1,370 | 66,000 | 1,370 |
| 2002-08-19 | 1,387 | 1,387 | 1,341 | 1,344 | 52,000 | 1,344 |
| 2002-08-16 | 1,381 | 1,400 | 1,368 | 1,387 | 38,000 | 1,387 |
| 2002-08-15 | 1,398 | 1,398 | 1,379 | 1,381 | 37,000 | 1,381 |
| 2002-08-14 | 1,337 | 1,378 | 1,330 | 1,378 | 48,000 | 1,378 |
| 2002-08-13 | 1,335 | 1,361 | 1,335 | 1,357 | 14,000 | 1,357 |
| 2002-08-12 | 1,376 | 1,384 | 1,355 | 1,355 | 32,000 | 1,355 |
| 2002-08-09 | 1,410 | 1,420 | 1,366 | 1,416 | 62,000 | 1,416 |
| 2002-08-08 | 1,336 | 1,370 | 1,336 | 1,355 | 13,000 | 1,355 |
| 2002-08-07 | 1,341 | 1,350 | 1,341 | 1,349 | 12,000 | 1,349 |
| 2002-08-06 | 1,355 | 1,356 | 1,323 | 1,339 | 33,000 | 1,339 |
| 2002-08-05 | 1,357 | 1,367 | 1,352 | 1,352 | 19,000 | 1,352 |
| 2002-08-02 | 1,355 | 1,397 | 1,355 | 1,379 | 48,000 | 1,379 |
| 2002-08-01 | 1,381 | 1,381 | 1,351 | 1,351 | 74,000 | 1,351 |
| 2002-07-31 | 1,395 | 1,397 | 1,381 | 1,381 | 48,000 | 1,381 |
| 2002-07-30 | 1,389 | 1,403 | 1,386 | 1,397 | 50,000 | 1,397 |
| 2002-07-29 | 1,400 | 1,410 | 1,385 | 1,386 | 46,000 | 1,386 |
| 2002-07-26 | 1,445 | 1,445 | 1,400 | 1,400 | 47,000 | 1,400 |
| 2002-07-25 | 1,470 | 1,478 | 1,422 | 1,450 | 48,000 | 1,450 |
| 2002-07-24 | 1,453 | 1,485 | 1,437 | 1,480 | 122,000 | 1,480 |
| 2002-07-23 | 1,444 | 1,469 | 1,432 | 1,453 | 70,000 | 1,453 |
| 2002-07-22 | 1,432 | 1,460 | 1,427 | 1,445 | 160,000 | 1,445 |
| 2002-07-19 | 1,395 | 1,415 | 1,395 | 1,412 | 34,000 | 1,412 |
| 2002-07-18 | 1,420 | 1,440 | 1,411 | 1,435 | 94,000 | 1,435 |
| 2002-07-17 | 1,400 | 1,401 | 1,388 | 1,396 | 98,000 | 1,396 |
| 2002-07-16 | 1,419 | 1,419 | 1,400 | 1,403 | 69,000 | 1,403 |
| 2002-07-15 | 1,426 | 1,426 | 1,405 | 1,405 | 64,000 | 1,405 |
| 2002-07-12 | 1,439 | 1,439 | 1,403 | 1,406 | 46,000 | 1,406 |
| 2002-07-11 | 1,428 | 1,428 | 1,393 | 1,399 | 114,000 | 1,399 |
| 2002-07-10 | 1,418 | 1,444 | 1,416 | 1,422 | 81,000 | 1,422 |
| 2002-07-09 | 1,389 | 1,415 | 1,380 | 1,408 | 27,000 | 1,408 |
| 2002-07-08 | 1,400 | 1,400 | 1,388 | 1,388 | 53,000 | 1,388 |
| 2002-07-05 | 1,395 | 1,405 | 1,386 | 1,395 | 94,000 | 1,395 |
| 2002-07-04 | 1,361 | 1,401 | 1,361 | 1,377 | 91,000 | 1,377 |
| 2002-07-03 | 1,370 | 1,422 | 1,370 | 1,400 | 89,000 | 1,400 |
| 2002-07-02 | 1,352 | 1,369 | 1,340 | 1,350 | 109,000 | 1,350 |
| 2002-07-01 | 1,357 | 1,377 | 1,345 | 1,355 | 91,000 | 1,355 |
| 2002-06-28 | 1,351 | 1,372 | 1,340 | 1,356 | 85,000 | 1,356 |
| 2002-06-27 | 1,402 | 1,402 | 1,341 | 1,350 | 101,000 | 1,350 |
| 2002-06-26 | 1,380 | 1,412 | 1,360 | 1,402 | 92,000 | 1,402 |
| 2002-06-25 | 1,414 | 1,415 | 1,398 | 1,412 | 71,000 | 1,412 |
| 2002-06-24 | 1,398 | 1,420 | 1,398 | 1,414 | 64,000 | 1,414 |
| 2002-06-21 | 1,382 | 1,417 | 1,381 | 1,398 | 63,000 | 1,398 |
| 2002-06-20 | 1,367 | 1,424 | 1,365 | 1,424 | 34,000 | 1,424 |
| 2002-06-19 | 1,402 | 1,413 | 1,370 | 1,370 | 54,000 | 1,370 |
| 2002-06-18 | 1,425 | 1,428 | 1,412 | 1,412 | 21,000 | 1,412 |
| 2002-06-17 | 1,452 | 1,454 | 1,420 | 1,432 | 76,000 | 1,432 |
| 2002-06-14 | 1,451 | 1,473 | 1,445 | 1,451 | 227,000 | 1,451 |
| 2002-06-13 | 1,474 | 1,479 | 1,451 | 1,451 | 40,000 | 1,451 |
| 2002-06-12 | 1,486 | 1,495 | 1,477 | 1,494 | 35,000 | 1,494 |
| 2002-06-11 | 1,454 | 1,490 | 1,454 | 1,486 | 52,000 | 1,486 |
| 2002-06-10 | 1,490 | 1,490 | 1,457 | 1,457 | 54,000 | 1,457 |
| 2002-06-07 | 1,431 | 1,477 | 1,429 | 1,474 | 110,000 | 1,474 |
| 2002-06-06 | 1,455 | 1,455 | 1,403 | 1,403 | 110,000 | 1,403 |
| 2002-06-05 | 1,460 | 1,460 | 1,435 | 1,435 | 88,000 | 1,435 |
| 2002-06-04 | 1,457 | 1,457 | 1,434 | 1,440 | 92,000 | 1,440 |
| 2002-06-03 | 1,441 | 1,448 | 1,435 | 1,437 | 40,000 | 1,437 |
| 2002-05-31 | 1,445 | 1,475 | 1,435 | 1,435 | 65,000 | 1,435 |
| 2002-05-30 | 1,476 | 1,478 | 1,430 | 1,465 | 84,000 | 1,465 |
| 2002-05-29 | 1,507 | 1,507 | 1,478 | 1,478 | 73,000 | 1,478 |
| 2002-05-28 | 1,497 | 1,499 | 1,483 | 1,495 | 83,000 | 1,495 |
| 2002-05-27 | 1,503 | 1,504 | 1,492 | 1,497 | 26,000 | 1,497 |
| 2002-05-24 | 1,500 | 1,509 | 1,495 | 1,504 | 130,000 | 1,504 |
| 2002-05-23 | 1,505 | 1,508 | 1,497 | 1,500 | 144,000 | 1,500 |
| 2002-05-22 | 1,483 | 1,506 | 1,474 | 1,505 | 197,000 | 1,505 |
| 2002-05-21 | 1,475 | 1,485 | 1,470 | 1,485 | 147,000 | 1,485 |
| 2002-05-20 | 1,453 | 1,489 | 1,453 | 1,476 | 109,000 | 1,476 |
| 2002-05-17 | 1,485 | 1,485 | 1,444 | 1,444 | 69,000 | 1,444 |
| 2002-05-16 | 1,484 | 1,490 | 1,473 | 1,490 | 91,000 | 1,490 |
| 2002-05-15 | 1,489 | 1,489 | 1,444 | 1,468 | 89,000 | 1,468 |
| 2002-05-14 | 1,458 | 1,466 | 1,440 | 1,449 | 98,000 | 1,449 |
| 2002-05-13 | 1,445 | 1,448 | 1,420 | 1,448 | 75,000 | 1,448 |
| 2002-05-10 | 1,435 | 1,460 | 1,435 | 1,452 | 149,000 | 1,452 |
| 2002-05-09 | 1,495 | 1,505 | 1,484 | 1,494 | 75,000 | 1,494 |
| 2002-05-08 | 1,475 | 1,490 | 1,472 | 1,475 | 38,000 | 1,475 |
| 2002-05-07 | 1,476 | 1,495 | 1,463 | 1,495 | 89,000 | 1,495 |
| 2002-05-02 | 1,439 | 1,498 | 1,439 | 1,478 | 101,000 | 1,478 |
| 2002-05-01 | 1,435 | 1,454 | 1,425 | 1,425 | 74,000 | 1,425 |
| 2002-04-30 | 1,512 | 1,512 | 1,468 | 1,468 | 38,000 | 1,468 |
| 2002-04-26 | 1,495 | 1,520 | 1,475 | 1,520 | 89,000 | 1,520 |
| 2002-04-25 | 1,513 | 1,513 | 1,470 | 1,488 | 57,000 | 1,488 |
| 2002-04-24 | 1,451 | 1,514 | 1,441 | 1,514 | 61,000 | 1,514 |
| 2002-04-23 | 1,491 | 1,494 | 1,451 | 1,451 | 65,000 | 1,451 |
| 2002-04-22 | 1,520 | 1,550 | 1,451 | 1,451 | 128,000 | 1,451 |
| 2002-04-19 | 1,460 | 1,513 | 1,446 | 1,497 | 143,000 | 1,497 |
| 2002-04-18 | 1,431 | 1,475 | 1,426 | 1,475 | 129,000 | 1,475 |
| 2002-04-17 | 1,428 | 1,445 | 1,420 | 1,432 | 77,000 | 1,432 |
| 2002-04-16 | 1,445 | 1,445 | 1,425 | 1,437 | 48,000 | 1,437 |
| 2002-04-15 | 1,430 | 1,431 | 1,425 | 1,431 | 52,000 | 1,431 |
| 2002-04-12 | 1,437 | 1,450 | 1,422 | 1,450 | 62,000 | 1,450 |
| 2002-04-11 | 1,450 | 1,460 | 1,426 | 1,436 | 134,000 | 1,436 |
| 2002-04-10 | 1,387 | 1,434 | 1,367 | 1,420 | 167,000 | 1,420 |
| 2002-04-09 | 1,376 | 1,380 | 1,364 | 1,380 | 103,000 | 1,380 |
| 2002-04-08 | 1,363 | 1,380 | 1,363 | 1,372 | 65,000 | 1,372 |
| 2002-04-05 | 1,379 | 1,384 | 1,379 | 1,383 | 100,000 | 1,383 |
| 2002-04-04 | 1,374 | 1,380 | 1,363 | 1,376 | 140,000 | 1,376 |
| 2002-04-03 | 1,360 | 1,375 | 1,353 | 1,355 | 157,000 | 1,355 |
| 2002-04-02 | 1,348 | 1,351 | 1,331 | 1,349 | 69,000 | 1,349 |
| 2002-04-01 | 1,355 | 1,355 | 1,309 | 1,315 | 60,000 | 1,315 |
| 2002-03-29 | 1,367 | 1,367 | 1,335 | 1,335 | 56,000 | 1,335 |
| 2002-03-28 | 1,367 | 1,367 | 1,340 | 1,367 | 97,000 | 1,367 |
| 2002-03-27 | 1,315 | 1,350 | 1,315 | 1,350 | 94,000 | 1,350 |
| 2002-03-26 | 1,324 | 1,344 | 1,312 | 1,312 | 106,000 | 1,312 |
| 2002-03-25 | 1,350 | 1,350 | 1,336 | 1,350 | 73,000 | 1,350 |
| 2002-03-22 | 1,371 | 1,381 | 1,330 | 1,331 | 111,000 | 1,331 |
| 2002-03-20 | 1,375 | 1,375 | 1,361 | 1,372 | 74,000 | 1,372 |
| 2002-03-19 | 1,363 | 1,385 | 1,359 | 1,385 | 65,000 | 1,385 |
| 2002-03-18 | 1,375 | 1,375 | 1,363 | 1,363 | 54,000 | 1,363 |
| 2002-03-15 | 1,360 | 1,379 | 1,328 | 1,374 | 76,000 | 1,374 |
| 2002-03-14 | 1,311 | 1,350 | 1,305 | 1,320 | 80,000 | 1,320 |
| 2002-03-13 | 1,338 | 1,348 | 1,311 | 1,311 | 78,000 | 1,311 |
| 2002-03-12 | 1,378 | 1,378 | 1,340 | 1,340 | 49,000 | 1,340 |
| 2002-03-11 | 1,348 | 1,386 | 1,342 | 1,386 | 95,000 | 1,386 |
| 2002-03-08 | 1,340 | 1,380 | 1,340 | 1,367 | 360,000 | 1,367 |
| 2002-03-07 | 1,333 | 1,360 | 1,322 | 1,336 | 112,000 | 1,336 |
| 2002-03-06 | 1,360 | 1,364 | 1,321 | 1,333 | 47,000 | 1,333 |
| 2002-03-05 | 1,358 | 1,398 | 1,350 | 1,372 | 123,000 | 1,372 |
| 2002-03-04 | 1,350 | 1,395 | 1,350 | 1,378 | 187,000 | 1,378 |
| 2002-03-01 | 1,387 | 1,388 | 1,342 | 1,342 | 132,000 | 1,342 |
| 2002-02-28 | 1,374 | 1,390 | 1,353 | 1,390 | 238,000 | 1,390 |
| 2002-02-27 | 1,313 | 1,351 | 1,312 | 1,351 | 74,000 | 1,351 |
| 2002-02-26 | 1,299 | 1,299 | 1,281 | 1,293 | 44,000 | 1,293 |
| 2002-02-25 | 1,281 | 1,299 | 1,281 | 1,286 | 45,000 | 1,286 |
| 2002-02-22 | 1,300 | 1,330 | 1,289 | 1,321 | 118,000 | 1,321 |
| 2002-02-21 | 1,278 | 1,286 | 1,270 | 1,280 | 127,000 | 1,280 |
| 2002-02-20 | 1,280 | 1,284 | 1,279 | 1,280 | 64,000 | 1,280 |
| 2002-02-19 | 1,297 | 1,297 | 1,271 | 1,280 | 108,000 | 1,280 |
| 2002-02-18 | 1,300 | 1,300 | 1,294 | 1,296 | 70,000 | 1,296 |
| 2002-02-15 | 1,294 | 1,297 | 1,286 | 1,297 | 126,000 | 1,297 |
| 2002-02-14 | 1,296 | 1,298 | 1,286 | 1,289 | 142,000 | 1,289 |
| 2002-02-13 | 1,298 | 1,303 | 1,287 | 1,287 | 156,000 | 1,287 |
| 2002-02-12 | 1,292 | 1,302 | 1,292 | 1,299 | 130,000 | 1,299 |
| 2002-02-08 | 1,298 | 1,320 | 1,291 | 1,292 | 101,000 | 1,292 |
| 2002-02-07 | 1,303 | 1,320 | 1,300 | 1,320 | 68,000 | 1,320 |
| 2002-02-06 | 1,294 | 1,304 | 1,294 | 1,303 | 20,000 | 1,303 |
| 2002-02-05 | 1,294 | 1,304 | 1,294 | 1,304 | 46,000 | 1,304 |
| 2002-02-04 | 1,325 | 1,325 | 1,303 | 1,303 | 47,000 | 1,303 |
| 2002-02-01 | 1,302 | 1,326 | 1,298 | 1,325 | 79,000 | 1,325 |
| 2002-01-31 | 1,295 | 1,323 | 1,288 | 1,303 | 41,000 | 1,303 |
| 2002-01-30 | 1,286 | 1,298 | 1,282 | 1,296 | 65,000 | 1,296 |
| 2002-01-29 | 1,285 | 1,310 | 1,285 | 1,295 | 40,000 | 1,295 |
| 2002-01-28 | 1,320 | 1,320 | 1,311 | 1,317 | 54,000 | 1,317 |
| 2002-01-25 | 1,289 | 1,320 | 1,289 | 1,320 | 95,000 | 1,320 |
| 2002-01-24 | 1,311 | 1,320 | 1,287 | 1,287 | 27,000 | 1,287 |
| 2002-01-23 | 1,329 | 1,329 | 1,317 | 1,329 | 58,000 | 1,329 |
| 2002-01-22 | 1,330 | 1,330 | 1,320 | 1,330 | 53,000 | 1,330 |
| 2002-01-21 | 1,341 | 1,341 | 1,325 | 1,330 | 71,000 | 1,330 |
| 2002-01-18 | 1,278 | 1,352 | 1,278 | 1,352 | 109,000 | 1,352 |
| 2002-01-17 | 1,277 | 1,299 | 1,276 | 1,277 | 59,000 | 1,277 |
| 2002-01-16 | 1,293 | 1,301 | 1,275 | 1,276 | 81,000 | 1,276 |
| 2002-01-15 | 1,280 | 1,286 | 1,271 | 1,273 | 52,000 | 1,273 |
| 2002-01-11 | 1,300 | 1,306 | 1,285 | 1,285 | 93,000 | 1,285 |
| 2002-01-10 | 1,322 | 1,329 | 1,300 | 1,301 | 114,000 | 1,301 |
| 2002-01-09 | 1,357 | 1,357 | 1,326 | 1,338 | 40,000 | 1,338 |
| 2002-01-08 | 1,365 | 1,380 | 1,346 | 1,363 | 130,000 | 1,363 |
| 2002-01-07 | 1,376 | 1,376 | 1,359 | 1,365 | 54,000 | 1,365 |
| 2002-01-04 | 1,360 | 1,379 | 1,359 | 1,377 | 47,000 | 1,377 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株