5938 (株)LIXIL 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 | 1,800 | 1,818 | 1,799 | 1,800 | 140,000 | 1,800 |
| 2002-12-27 | 1,795 | 1,810 | 1,790 | 1,799 | 543,000 | 1,799 |
| 2002-12-26 | 1,779 | 1,795 | 1,770 | 1,795 | 260,000 | 1,795 |
| 2002-12-25 | 1,790 | 1,790 | 1,760 | 1,768 | 1,114,000 | 1,768 |
| 2002-12-24 | 1,750 | 1,794 | 1,750 | 1,790 | 1,113,000 | 1,790 |
| 2002-12-20 | 1,710 | 1,740 | 1,700 | 1,737 | 600,000 | 1,737 |
| 2002-12-19 | 1,663 | 1,730 | 1,663 | 1,723 | 1,296,000 | 1,723 |
| 2002-12-18 | 1,680 | 1,713 | 1,660 | 1,662 | 555,000 | 1,662 |
| 2002-12-17 | 1,713 | 1,720 | 1,680 | 1,680 | 861,000 | 1,680 |
| 2002-12-16 | 1,721 | 1,740 | 1,699 | 1,719 | 522,000 | 1,719 |
| 2002-12-13 | 1,735 | 1,750 | 1,721 | 1,721 | 1,322,000 | 1,721 |
| 2002-12-12 | 1,739 | 1,739 | 1,688 | 1,694 | 671,000 | 1,694 |
| 2002-12-11 | 1,670 | 1,749 | 1,669 | 1,742 | 1,217,000 | 1,742 |
| 2002-12-10 | 1,596 | 1,656 | 1,590 | 1,642 | 1,103,000 | 1,642 |
| 2002-12-09 | 1,648 | 1,648 | 1,585 | 1,585 | 550,000 | 1,585 |
| 2002-12-06 | 1,620 | 1,625 | 1,579 | 1,600 | 627,000 | 1,600 |
| 2002-12-05 | 1,625 | 1,628 | 1,618 | 1,620 | 1,087,000 | 1,620 |
| 2002-12-04 | 1,637 | 1,654 | 1,622 | 1,623 | 403,000 | 1,623 |
| 2002-12-03 | 1,630 | 1,670 | 1,628 | 1,667 | 466,000 | 1,667 |
| 2002-12-02 | 1,655 | 1,679 | 1,625 | 1,625 | 386,000 | 1,625 |
| 2002-11-29 | 1,648 | 1,690 | 1,648 | 1,674 | 384,000 | 1,674 |
| 2002-11-28 | 1,630 | 1,688 | 1,628 | 1,660 | 465,000 | 1,660 |
| 2002-11-27 | 1,618 | 1,653 | 1,616 | 1,620 | 904,000 | 1,620 |
| 2002-11-26 | 1,677 | 1,680 | 1,607 | 1,678 | 531,000 | 1,678 |
| 2002-11-25 | 1,651 | 1,696 | 1,651 | 1,679 | 446,000 | 1,679 |
| 2002-11-22 | 1,699 | 1,699 | 1,669 | 1,698 | 849,000 | 1,698 |
| 2002-11-21 | 1,603 | 1,684 | 1,592 | 1,673 | 560,000 | 1,673 |
| 2002-11-20 | 1,610 | 1,650 | 1,602 | 1,632 | 487,000 | 1,632 |
| 2002-11-19 | 1,610 | 1,620 | 1,587 | 1,610 | 387,000 | 1,610 |
| 2002-11-18 | 1,638 | 1,642 | 1,534 | 1,588 | 414,000 | 1,588 |
| 2002-11-15 | 1,637 | 1,638 | 1,589 | 1,624 | 877,000 | 1,624 |
| 2002-11-14 | 1,655 | 1,671 | 1,634 | 1,657 | 258,000 | 1,657 |
| 2002-11-13 | 1,699 | 1,700 | 1,647 | 1,647 | 399,000 | 1,647 |
| 2002-11-12 | 1,675 | 1,700 | 1,675 | 1,676 | 342,000 | 1,676 |
| 2002-11-11 | 1,700 | 1,702 | 1,668 | 1,685 | 769,000 | 1,685 |
| 2002-11-08 | 1,714 | 1,727 | 1,712 | 1,719 | 468,000 | 1,719 |
| 2002-11-07 | 1,724 | 1,724 | 1,691 | 1,713 | 367,000 | 1,713 |
| 2002-11-06 | 1,694 | 1,731 | 1,694 | 1,704 | 593,000 | 1,704 |
| 2002-11-05 | 1,641 | 1,720 | 1,641 | 1,685 | 460,000 | 1,685 |
| 2002-11-01 | 1,648 | 1,648 | 1,606 | 1,628 | 234,000 | 1,628 |
| 2002-10-31 | 1,650 | 1,670 | 1,587 | 1,650 | 283,000 | 1,650 |
| 2002-10-30 | 1,651 | 1,666 | 1,621 | 1,647 | 436,000 | 1,647 |
| 2002-10-29 | 1,600 | 1,642 | 1,597 | 1,621 | 594,000 | 1,621 |
| 2002-10-28 | 1,579 | 1,620 | 1,579 | 1,620 | 604,000 | 1,620 |
| 2002-10-25 | 1,530 | 1,590 | 1,525 | 1,579 | 947,000 | 1,579 |
| 2002-10-24 | 1,599 | 1,599 | 1,546 | 1,560 | 770,000 | 1,560 |
| 2002-10-23 | 1,622 | 1,622 | 1,561 | 1,600 | 761,000 | 1,600 |
| 2002-10-22 | 1,715 | 1,715 | 1,614 | 1,620 | 420,000 | 1,620 |
| 2002-10-21 | 1,688 | 1,710 | 1,681 | 1,685 | 692,000 | 1,685 |
| 2002-10-18 | 1,691 | 1,692 | 1,676 | 1,688 | 352,000 | 1,688 |
| 2002-10-17 | 1,685 | 1,705 | 1,685 | 1,690 | 624,000 | 1,690 |
| 2002-10-16 | 1,674 | 1,686 | 1,674 | 1,684 | 546,000 | 1,684 |
| 2002-10-15 | 1,685 | 1,689 | 1,635 | 1,685 | 515,000 | 1,685 |
| 2002-10-11 | 1,685 | 1,687 | 1,670 | 1,680 | 330,000 | 1,680 |
| 2002-10-10 | 1,713 | 1,713 | 1,682 | 1,695 | 586,000 | 1,695 |
| 2002-10-09 | 1,660 | 1,747 | 1,646 | 1,713 | 883,000 | 1,713 |
| 2002-10-08 | 1,611 | 1,640 | 1,600 | 1,630 | 1,819,000 | 1,630 |
| 2002-10-07 | 1,798 | 1,798 | 1,701 | 1,701 | 826,000 | 1,701 |
| 2002-10-04 | 1,770 | 1,800 | 1,763 | 1,800 | 424,000 | 1,800 |
| 2002-10-03 | 1,785 | 1,800 | 1,772 | 1,781 | 559,000 | 1,781 |
| 2002-10-02 | 1,829 | 1,844 | 1,800 | 1,815 | 812,000 | 1,815 |
| 2002-10-01 | 1,800 | 1,800 | 1,791 | 1,799 | 298,000 | 1,799 |
| 2002-09-30 | 1,819 | 1,820 | 1,775 | 1,775 | 225,000 | 1,775 |
| 2002-09-27 | 1,791 | 1,829 | 1,791 | 1,818 | 369,000 | 1,818 |
| 2002-09-26 | 1,810 | 1,840 | 1,772 | 1,790 | 489,000 | 1,790 |
| 2002-09-25 | 1,814 | 1,819 | 1,788 | 1,809 | 396,000 | 1,809 |
| 2002-09-24 | 1,823 | 1,823 | 1,750 | 1,791 | 436,000 | 1,791 |
| 2002-09-20 | 1,824 | 1,869 | 1,815 | 1,822 | 462,000 | 1,822 |
| 2002-09-19 | 1,799 | 1,842 | 1,799 | 1,822 | 696,000 | 1,822 |
| 2002-09-18 | 1,774 | 1,775 | 1,725 | 1,740 | 527,000 | 1,740 |
| 2002-09-17 | 1,783 | 1,810 | 1,775 | 1,775 | 724,000 | 1,775 |
| 2002-09-13 | 1,833 | 1,833 | 1,774 | 1,811 | 674,000 | 1,811 |
| 2002-09-12 | 1,819 | 1,835 | 1,801 | 1,825 | 285,000 | 1,825 |
| 2002-09-11 | 1,807 | 1,838 | 1,807 | 1,827 | 253,000 | 1,827 |
| 2002-09-10 | 1,777 | 1,816 | 1,774 | 1,801 | 401,000 | 1,801 |
| 2002-09-09 | 1,767 | 1,772 | 1,742 | 1,750 | 420,000 | 1,750 |
| 2002-09-06 | 1,753 | 1,782 | 1,750 | 1,761 | 447,000 | 1,761 |
| 2002-09-05 | 1,749 | 1,774 | 1,731 | 1,750 | 468,000 | 1,750 |
| 2002-09-04 | 1,748 | 1,748 | 1,703 | 1,719 | 485,000 | 1,719 |
| 2002-09-03 | 1,782 | 1,790 | 1,755 | 1,755 | 643,000 | 1,755 |
| 2002-09-02 | 1,804 | 1,808 | 1,786 | 1,790 | 238,000 | 1,790 |
| 2002-08-30 | 1,800 | 1,800 | 1,785 | 1,795 | 280,000 | 1,795 |
| 2002-08-29 | 1,798 | 1,812 | 1,790 | 1,804 | 463,000 | 1,804 |
| 2002-08-28 | 1,792 | 1,840 | 1,774 | 1,784 | 636,000 | 1,784 |
| 2002-08-27 | 1,850 | 1,852 | 1,822 | 1,822 | 739,000 | 1,822 |
| 2002-08-26 | 1,795 | 1,895 | 1,790 | 1,870 | 971,000 | 1,870 |
| 2002-08-23 | 1,773 | 1,790 | 1,758 | 1,758 | 619,000 | 1,758 |
| 2002-08-22 | 1,781 | 1,785 | 1,758 | 1,768 | 836,000 | 1,768 |
| 2002-08-21 | 1,757 | 1,813 | 1,755 | 1,798 | 731,000 | 1,798 |
| 2002-08-20 | 1,809 | 1,818 | 1,750 | 1,751 | 688,000 | 1,751 |
| 2002-08-19 | 1,865 | 1,865 | 1,800 | 1,839 | 292,000 | 1,839 |
| 2002-08-16 | 1,909 | 1,914 | 1,867 | 1,875 | 210,000 | 1,875 |
| 2002-08-15 | 1,890 | 1,900 | 1,855 | 1,899 | 350,000 | 1,899 |
| 2002-08-14 | 1,900 | 1,900 | 1,876 | 1,883 | 235,000 | 1,883 |
| 2002-08-13 | 1,845 | 1,895 | 1,845 | 1,874 | 467,000 | 1,874 |
| 2002-08-12 | 1,902 | 1,902 | 1,857 | 1,875 | 565,000 | 1,875 |
| 2002-08-09 | 1,866 | 1,888 | 1,845 | 1,872 | 737,000 | 1,872 |
| 2002-08-08 | 1,795 | 1,812 | 1,790 | 1,806 | 422,000 | 1,806 |
| 2002-08-07 | 1,780 | 1,830 | 1,780 | 1,825 | 438,000 | 1,825 |
| 2002-08-06 | 1,835 | 1,835 | 1,769 | 1,770 | 429,000 | 1,770 |
| 2002-08-05 | 1,784 | 1,808 | 1,781 | 1,805 | 446,000 | 1,805 |
| 2002-08-02 | 1,801 | 1,825 | 1,790 | 1,814 | 594,000 | 1,814 |
| 2002-08-01 | 1,882 | 1,882 | 1,819 | 1,829 | 329,000 | 1,829 |
| 2002-07-31 | 1,880 | 1,905 | 1,861 | 1,881 | 622,000 | 1,881 |
| 2002-07-30 | 1,877 | 1,890 | 1,863 | 1,867 | 469,000 | 1,867 |
| 2002-07-29 | 1,889 | 1,889 | 1,850 | 1,850 | 386,000 | 1,850 |
| 2002-07-26 | 1,980 | 1,998 | 1,863 | 1,863 | 662,000 | 1,863 |
| 2002-07-25 | 1,970 | 1,970 | 1,876 | 1,908 | 621,000 | 1,908 |
| 2002-07-24 | 1,941 | 1,941 | 1,851 | 1,894 | 1,252,000 | 1,894 |
| 2002-07-23 | 1,950 | 1,965 | 1,940 | 1,940 | 858,000 | 1,940 |
| 2002-07-22 | 1,978 | 2,050 | 1,975 | 2,050 | 708,000 | 2,050 |
| 2002-07-19 | 2,020 | 2,020 | 1,961 | 1,983 | 363,000 | 1,983 |
| 2002-07-18 | 1,987 | 2,040 | 1,987 | 2,040 | 872,000 | 2,040 |
| 2002-07-17 | 1,995 | 2,000 | 1,946 | 1,980 | 1,126,000 | 1,980 |
| 2002-07-16 | 2,060 | 2,120 | 2,030 | 2,035 | 746,000 | 2,035 |
| 2002-07-15 | 2,090 | 2,120 | 2,060 | 2,060 | 326,000 | 2,060 |
| 2002-07-12 | 2,185 | 2,200 | 2,130 | 2,130 | 978,000 | 2,130 |
| 2002-07-11 | 2,125 | 2,155 | 2,120 | 2,155 | 663,000 | 2,155 |
| 2002-07-10 | 2,095 | 2,175 | 2,080 | 2,135 | 648,000 | 2,135 |
| 2002-07-09 | 2,060 | 2,120 | 2,055 | 2,095 | 465,000 | 2,095 |
| 2002-07-08 | 2,145 | 2,145 | 2,040 | 2,040 | 530,000 | 2,040 |
| 2002-07-05 | 2,115 | 2,160 | 2,080 | 2,130 | 539,000 | 2,130 |
| 2002-07-04 | 2,095 | 2,145 | 2,065 | 2,135 | 690,000 | 2,135 |
| 2002-07-03 | 2,085 | 2,125 | 2,075 | 2,080 | 853,000 | 2,080 |
| 2002-07-02 | 2,015 | 2,075 | 2,000 | 2,055 | 412,000 | 2,055 |
| 2002-07-01 | 2,005 | 2,045 | 1,991 | 2,015 | 396,000 | 2,015 |
| 2002-06-28 | 2,005 | 2,045 | 1,981 | 2,045 | 432,000 | 2,045 |
| 2002-06-27 | 1,991 | 2,035 | 1,961 | 2,025 | 868,000 | 2,025 |
| 2002-06-26 | 1,943 | 1,945 | 1,876 | 1,901 | 523,000 | 1,901 |
| 2002-06-25 | 1,951 | 1,975 | 1,925 | 1,970 | 525,000 | 1,970 |
| 2002-06-24 | 1,900 | 1,950 | 1,880 | 1,950 | 470,000 | 1,950 |
| 2002-06-21 | 1,939 | 1,950 | 1,894 | 1,908 | 350,000 | 1,908 |
| 2002-06-20 | 1,890 | 1,998 | 1,870 | 1,984 | 931,000 | 1,984 |
| 2002-06-19 | 1,957 | 1,957 | 1,840 | 1,840 | 844,000 | 1,840 |
| 2002-06-18 | 1,953 | 1,958 | 1,892 | 1,937 | 457,000 | 1,937 |
| 2002-06-17 | 1,949 | 1,949 | 1,910 | 1,923 | 664,000 | 1,923 |
| 2002-06-14 | 1,999 | 2,020 | 1,910 | 1,925 | 1,735,000 | 1,925 |
| 2002-06-13 | 2,060 | 2,070 | 1,996 | 2,010 | 494,000 | 2,010 |
| 2002-06-12 | 2,075 | 2,095 | 2,055 | 2,070 | 359,000 | 2,070 |
| 2002-06-11 | 2,085 | 2,125 | 2,070 | 2,080 | 375,000 | 2,080 |
| 2002-06-10 | 2,080 | 2,095 | 2,020 | 2,040 | 641,000 | 2,040 |
| 2002-06-07 | 2,115 | 2,120 | 2,085 | 2,120 | 683,000 | 2,120 |
| 2002-06-06 | 2,145 | 2,175 | 2,115 | 2,155 | 708,000 | 2,155 |
| 2002-06-05 | 2,095 | 2,145 | 2,085 | 2,145 | 829,000 | 2,145 |
| 2002-06-04 | 2,095 | 2,115 | 2,070 | 2,110 | 483,000 | 2,110 |
| 2002-06-03 | 2,075 | 2,105 | 2,075 | 2,095 | 350,000 | 2,095 |
| 2002-05-31 | 2,085 | 2,090 | 2,040 | 2,050 | 388,000 | 2,050 |
| 2002-05-30 | 2,080 | 2,090 | 2,045 | 2,065 | 840,000 | 2,065 |
| 2002-05-29 | 2,070 | 2,115 | 2,060 | 2,095 | 888,000 | 2,095 |
| 2002-05-28 | 2,010 | 2,070 | 2,010 | 2,070 | 750,000 | 2,070 |
| 2002-05-27 | 2,080 | 2,080 | 2,030 | 2,035 | 1,043,000 | 2,035 |
| 2002-05-24 | 1,977 | 2,180 | 1,962 | 2,105 | 4,464,000 | 2,105 |
| 2002-05-23 | 1,862 | 1,952 | 1,854 | 1,917 | 1,512,000 | 1,917 |
| 2002-05-22 | 1,843 | 1,878 | 1,834 | 1,853 | 694,000 | 1,853 |
| 2002-05-21 | 1,807 | 1,820 | 1,804 | 1,817 | 886,000 | 1,817 |
| 2002-05-20 | 1,790 | 1,834 | 1,785 | 1,800 | 1,267,000 | 1,800 |
| 2002-05-17 | 1,825 | 1,837 | 1,818 | 1,819 | 1,637,000 | 1,819 |
| 2002-05-16 | 1,836 | 1,836 | 1,796 | 1,796 | 1,498,000 | 1,796 |
| 2002-05-15 | 1,895 | 1,899 | 1,816 | 1,823 | 916,000 | 1,823 |
| 2002-05-14 | 1,912 | 1,912 | 1,867 | 1,907 | 674,000 | 1,907 |
| 2002-05-13 | 1,906 | 1,916 | 1,895 | 1,916 | 368,000 | 1,916 |
| 2002-05-10 | 1,904 | 1,920 | 1,890 | 1,906 | 541,000 | 1,906 |
| 2002-05-09 | 1,900 | 1,925 | 1,890 | 1,903 | 612,000 | 1,903 |
| 2002-05-08 | 1,897 | 1,905 | 1,875 | 1,880 | 634,000 | 1,880 |
| 2002-05-07 | 1,866 | 1,900 | 1,864 | 1,899 | 1,156,000 | 1,899 |
| 2002-05-02 | 1,820 | 1,859 | 1,807 | 1,856 | 386,000 | 1,856 |
| 2002-05-01 | 1,810 | 1,825 | 1,780 | 1,806 | 748,000 | 1,806 |
| 2002-04-30 | 1,818 | 1,851 | 1,780 | 1,780 | 580,000 | 1,780 |
| 2002-04-26 | 1,810 | 1,811 | 1,792 | 1,801 | 421,000 | 1,801 |
| 2002-04-25 | 1,842 | 1,856 | 1,826 | 1,840 | 297,000 | 1,840 |
| 2002-04-24 | 1,840 | 1,841 | 1,822 | 1,824 | 199,000 | 1,824 |
| 2002-04-23 | 1,821 | 1,850 | 1,813 | 1,849 | 400,000 | 1,849 |
| 2002-04-22 | 1,860 | 1,860 | 1,800 | 1,821 | 315,000 | 1,821 |
| 2002-04-19 | 1,840 | 1,842 | 1,793 | 1,802 | 511,000 | 1,802 |
| 2002-04-18 | 1,785 | 1,850 | 1,778 | 1,850 | 701,000 | 1,850 |
| 2002-04-17 | 1,767 | 1,805 | 1,767 | 1,779 | 556,000 | 1,779 |
| 2002-04-16 | 1,816 | 1,842 | 1,797 | 1,797 | 479,000 | 1,797 |
| 2002-04-15 | 1,775 | 1,815 | 1,770 | 1,815 | 418,000 | 1,815 |
| 2002-04-12 | 1,850 | 1,850 | 1,780 | 1,795 | 554,000 | 1,795 |
| 2002-04-11 | 1,880 | 1,894 | 1,850 | 1,850 | 506,000 | 1,850 |
| 2002-04-10 | 1,864 | 1,889 | 1,823 | 1,871 | 468,000 | 1,871 |
| 2002-04-09 | 1,910 | 1,939 | 1,860 | 1,894 | 1,308,000 | 1,894 |
| 2002-04-08 | 1,831 | 1,863 | 1,827 | 1,855 | 848,000 | 1,855 |
| 2002-04-05 | 1,807 | 1,846 | 1,807 | 1,829 | 402,000 | 1,829 |
| 2002-04-04 | 1,786 | 1,823 | 1,756 | 1,799 | 609,000 | 1,799 |
| 2002-04-03 | 1,702 | 1,790 | 1,702 | 1,756 | 673,000 | 1,756 |
| 2002-04-02 | 1,747 | 1,747 | 1,684 | 1,702 | 533,000 | 1,702 |
| 2002-04-01 | 1,751 | 1,751 | 1,691 | 1,730 | 219,000 | 1,730 |
| 2002-03-29 | 1,785 | 1,785 | 1,753 | 1,753 | 446,000 | 1,753 |
| 2002-03-28 | 1,737 | 1,738 | 1,709 | 1,725 | 588,000 | 1,725 |
| 2002-03-27 | 1,760 | 1,782 | 1,742 | 1,768 | 773,000 | 1,768 |
| 2002-03-26 | 1,755 | 1,761 | 1,730 | 1,747 | 1,006,000 | 1,747 |
| 2002-03-25 | 1,725 | 1,725 | 1,686 | 1,718 | 825,000 | 1,718 |
| 2002-03-22 | 1,690 | 1,707 | 1,671 | 1,695 | 801,000 | 1,695 |
| 2002-03-20 | 1,710 | 1,715 | 1,627 | 1,661 | 707,000 | 1,661 |
| 2002-03-19 | 1,777 | 1,777 | 1,700 | 1,740 | 1,133,000 | 1,740 |
| 2002-03-18 | 1,685 | 1,705 | 1,675 | 1,697 | 613,000 | 1,697 |
| 2002-03-15 | 1,694 | 1,708 | 1,665 | 1,680 | 452,000 | 1,680 |
| 2002-03-14 | 1,668 | 1,671 | 1,649 | 1,664 | 640,000 | 1,664 |
| 2002-03-13 | 1,720 | 1,726 | 1,665 | 1,668 | 424,000 | 1,668 |
| 2002-03-12 | 1,749 | 1,750 | 1,720 | 1,720 | 771,000 | 1,720 |
| 2002-03-11 | 1,755 | 1,765 | 1,711 | 1,750 | 691,000 | 1,750 |
| 2002-03-08 | 1,728 | 1,780 | 1,698 | 1,725 | 1,561,000 | 1,725 |
| 2002-03-07 | 1,850 | 1,869 | 1,796 | 1,818 | 474,000 | 1,818 |
| 2002-03-06 | 1,828 | 1,882 | 1,825 | 1,832 | 424,000 | 1,832 |
| 2002-03-05 | 1,853 | 1,872 | 1,790 | 1,802 | 444,000 | 1,802 |
| 2002-03-04 | 1,855 | 1,944 | 1,848 | 1,882 | 807,000 | 1,882 |
| 2002-03-01 | 1,790 | 1,819 | 1,771 | 1,819 | 665,000 | 1,819 |
| 2002-02-28 | 1,800 | 1,819 | 1,795 | 1,795 | 906,000 | 1,795 |
| 2002-02-27 | 1,700 | 1,740 | 1,695 | 1,740 | 333,000 | 1,740 |
| 2002-02-26 | 1,690 | 1,698 | 1,685 | 1,689 | 458,000 | 1,689 |
| 2002-02-25 | 1,650 | 1,675 | 1,637 | 1,669 | 551,000 | 1,669 |
| 2002-02-22 | 1,659 | 1,660 | 1,617 | 1,658 | 335,000 | 1,658 |
| 2002-02-21 | 1,672 | 1,672 | 1,646 | 1,665 | 340,000 | 1,665 |
| 2002-02-20 | 1,602 | 1,644 | 1,591 | 1,644 | 364,000 | 1,644 |
| 2002-02-19 | 1,630 | 1,635 | 1,600 | 1,602 | 257,000 | 1,602 |
| 2002-02-18 | 1,661 | 1,671 | 1,623 | 1,640 | 377,000 | 1,640 |
| 2002-02-15 | 1,588 | 1,650 | 1,588 | 1,631 | 400,000 | 1,631 |
| 2002-02-14 | 1,626 | 1,642 | 1,594 | 1,616 | 329,000 | 1,616 |
| 2002-02-13 | 1,625 | 1,636 | 1,601 | 1,625 | 312,000 | 1,625 |
| 2002-02-12 | 1,634 | 1,641 | 1,615 | 1,625 | 448,000 | 1,625 |
| 2002-02-08 | 1,537 | 1,628 | 1,529 | 1,617 | 721,000 | 1,617 |
| 2002-02-07 | 1,644 | 1,644 | 1,516 | 1,538 | 716,000 | 1,538 |
| 2002-02-06 | 1,609 | 1,650 | 1,585 | 1,614 | 644,000 | 1,614 |
| 2002-02-05 | 1,574 | 1,589 | 1,519 | 1,519 | 260,000 | 1,519 |
| 2002-02-04 | 1,629 | 1,629 | 1,550 | 1,574 | 247,000 | 1,574 |
| 2002-02-01 | 1,670 | 1,672 | 1,585 | 1,599 | 430,000 | 1,599 |
| 2002-01-31 | 1,650 | 1,665 | 1,583 | 1,665 | 555,000 | 1,665 |
| 2002-01-30 | 1,665 | 1,674 | 1,644 | 1,674 | 320,000 | 1,674 |
| 2002-01-29 | 1,670 | 1,670 | 1,645 | 1,656 | 260,000 | 1,656 |
| 2002-01-28 | 1,630 | 1,655 | 1,630 | 1,655 | 393,000 | 1,655 |
| 2002-01-25 | 1,660 | 1,660 | 1,618 | 1,640 | 450,000 | 1,640 |
| 2002-01-24 | 1,635 | 1,655 | 1,623 | 1,635 | 399,000 | 1,635 |
| 2002-01-23 | 1,662 | 1,689 | 1,660 | 1,660 | 217,000 | 1,660 |
| 2002-01-22 | 1,700 | 1,700 | 1,650 | 1,660 | 386,000 | 1,660 |
| 2002-01-21 | 1,692 | 1,732 | 1,682 | 1,720 | 640,000 | 1,720 |
| 2002-01-18 | 1,560 | 1,715 | 1,560 | 1,715 | 506,000 | 1,715 |
| 2002-01-17 | 1,620 | 1,625 | 1,560 | 1,571 | 649,000 | 1,571 |
| 2002-01-16 | 1,627 | 1,649 | 1,620 | 1,620 | 357,000 | 1,620 |
| 2002-01-15 | 1,632 | 1,656 | 1,620 | 1,620 | 235,000 | 1,620 |
| 2002-01-11 | 1,706 | 1,706 | 1,651 | 1,656 | 325,000 | 1,656 |
| 2002-01-10 | 1,710 | 1,714 | 1,670 | 1,676 | 337,000 | 1,676 |
| 2002-01-09 | 1,690 | 1,692 | 1,673 | 1,680 | 360,000 | 1,680 |
| 2002-01-08 | 1,729 | 1,729 | 1,668 | 1,699 | 348,000 | 1,699 |
| 2002-01-07 | 1,700 | 1,750 | 1,656 | 1,739 | 428,000 | 1,739 |
| 2002-01-04 | 1,750 | 1,799 | 1,750 | 1,790 | 217,000 | 1,790 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株