5946 (株)長府製作所 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 | 1,600 | 1,610 | 1,600 | 1,606 | 1,100 | 1,606 |
| 2002-12-27 | 1,620 | 1,639 | 1,615 | 1,635 | 18,900 | 1,635 |
| 2002-12-26 | 1,600 | 1,617 | 1,599 | 1,617 | 16,300 | 1,617 |
| 2002-12-25 | 1,624 | 1,624 | 1,550 | 1,573 | 9,800 | 1,573 |
| 2002-12-24 | 1,537 | 1,576 | 1,510 | 1,568 | 390,500 | 1,568 |
| 2002-12-20 | 1,525 | 1,545 | 1,500 | 1,537 | 30,400 | 1,537 |
| 2002-12-19 | 1,540 | 1,550 | 1,530 | 1,545 | 460,700 | 1,545 |
| 2002-12-18 | 1,560 | 1,563 | 1,541 | 1,541 | 583,300 | 1,541 |
| 2002-12-17 | 1,600 | 1,600 | 1,550 | 1,560 | 16,800 | 1,560 |
| 2002-12-16 | 1,600 | 1,601 | 1,583 | 1,583 | 464,400 | 1,583 |
| 2002-12-13 | 1,600 | 1,600 | 1,593 | 1,600 | 68,600 | 1,600 |
| 2002-12-12 | 1,610 | 1,615 | 1,605 | 1,605 | 6,100 | 1,605 |
| 2002-12-11 | 1,604 | 1,620 | 1,600 | 1,610 | 6,200 | 1,610 |
| 2002-12-10 | 1,600 | 1,635 | 1,600 | 1,634 | 15,400 | 1,634 |
| 2002-12-09 | 1,649 | 1,649 | 1,612 | 1,620 | 4,300 | 1,620 |
| 2002-12-06 | 1,620 | 1,624 | 1,608 | 1,619 | 13,300 | 1,619 |
| 2002-12-05 | 1,653 | 1,653 | 1,609 | 1,620 | 7,900 | 1,620 |
| 2002-12-04 | 1,597 | 1,700 | 1,597 | 1,653 | 99,200 | 1,653 |
| 2002-12-03 | 1,550 | 1,610 | 1,542 | 1,588 | 33,100 | 1,588 |
| 2002-12-02 | 1,600 | 1,600 | 1,545 | 1,550 | 8,300 | 1,550 |
| 2002-11-29 | 1,560 | 1,620 | 1,560 | 1,600 | 69,600 | 1,600 |
| 2002-11-28 | 1,548 | 1,570 | 1,534 | 1,534 | 11,900 | 1,534 |
| 2002-11-27 | 1,548 | 1,575 | 1,547 | 1,548 | 15,500 | 1,548 |
| 2002-11-26 | 1,569 | 1,580 | 1,547 | 1,547 | 11,800 | 1,547 |
| 2002-11-25 | 1,580 | 1,580 | 1,569 | 1,569 | 33,700 | 1,569 |
| 2002-11-22 | 1,590 | 1,590 | 1,570 | 1,590 | 11,700 | 1,590 |
| 2002-11-21 | 1,590 | 1,590 | 1,575 | 1,590 | 5,500 | 1,590 |
| 2002-11-20 | 1,550 | 1,599 | 1,550 | 1,599 | 13,000 | 1,599 |
| 2002-11-19 | 1,534 | 1,576 | 1,534 | 1,549 | 20,500 | 1,549 |
| 2002-11-18 | 1,598 | 1,598 | 1,562 | 1,563 | 3,200 | 1,563 |
| 2002-11-15 | 1,599 | 1,599 | 1,552 | 1,592 | 8,200 | 1,592 |
| 2002-11-14 | 1,599 | 1,599 | 1,553 | 1,576 | 3,200 | 1,576 |
| 2002-11-13 | 1,599 | 1,599 | 1,559 | 1,571 | 3,100 | 1,571 |
| 2002-11-12 | 1,571 | 1,600 | 1,571 | 1,600 | 7,100 | 1,600 |
| 2002-11-11 | 1,578 | 1,584 | 1,571 | 1,571 | 3,300 | 1,571 |
| 2002-11-08 | 1,605 | 1,605 | 1,586 | 1,586 | 5,200 | 1,586 |
| 2002-11-07 | 1,610 | 1,610 | 1,538 | 1,606 | 9,400 | 1,606 |
| 2002-11-06 | 1,601 | 1,615 | 1,590 | 1,590 | 20,300 | 1,590 |
| 2002-11-05 | 1,600 | 1,600 | 1,592 | 1,600 | 16,000 | 1,600 |
| 2002-11-01 | 1,599 | 1,599 | 1,565 | 1,580 | 4,600 | 1,580 |
| 2002-10-31 | 1,600 | 1,600 | 1,540 | 1,559 | 8,500 | 1,559 |
| 2002-10-30 | 1,600 | 1,605 | 1,570 | 1,577 | 20,100 | 1,577 |
| 2002-10-29 | 1,597 | 1,600 | 1,592 | 1,592 | 9,400 | 1,592 |
| 2002-10-28 | 1,575 | 1,599 | 1,575 | 1,599 | 12,200 | 1,599 |
| 2002-10-25 | 1,515 | 1,578 | 1,515 | 1,575 | 10,100 | 1,575 |
| 2002-10-24 | 1,548 | 1,548 | 1,520 | 1,520 | 18,500 | 1,520 |
| 2002-10-23 | 1,530 | 1,560 | 1,520 | 1,553 | 15,600 | 1,553 |
| 2002-10-22 | 1,581 | 1,581 | 1,550 | 1,550 | 12,600 | 1,550 |
| 2002-10-21 | 1,610 | 1,610 | 1,559 | 1,582 | 22,900 | 1,582 |
| 2002-10-18 | 1,585 | 1,610 | 1,580 | 1,605 | 20,900 | 1,605 |
| 2002-10-17 | 1,580 | 1,600 | 1,570 | 1,570 | 5,400 | 1,570 |
| 2002-10-16 | 1,610 | 1,610 | 1,578 | 1,578 | 12,900 | 1,578 |
| 2002-10-15 | 1,597 | 1,630 | 1,594 | 1,612 | 19,100 | 1,612 |
| 2002-10-11 | 1,587 | 1,596 | 1,551 | 1,582 | 7,800 | 1,582 |
| 2002-10-10 | 1,520 | 1,565 | 1,519 | 1,565 | 7,000 | 1,565 |
| 2002-10-09 | 1,572 | 1,572 | 1,546 | 1,564 | 26,800 | 1,564 |
| 2002-10-08 | 1,549 | 1,549 | 1,535 | 1,542 | 9,200 | 1,542 |
| 2002-10-07 | 1,590 | 1,599 | 1,550 | 1,551 | 12,800 | 1,551 |
| 2002-10-04 | 1,606 | 1,622 | 1,585 | 1,615 | 20,000 | 1,615 |
| 2002-10-03 | 1,591 | 1,605 | 1,585 | 1,605 | 28,600 | 1,605 |
| 2002-10-02 | 1,604 | 1,618 | 1,599 | 1,599 | 11,700 | 1,599 |
| 2002-10-01 | 1,650 | 1,650 | 1,605 | 1,605 | 20,300 | 1,605 |
| 2002-09-30 | 1,732 | 1,732 | 1,675 | 1,675 | 4,400 | 1,675 |
| 2002-09-27 | 1,721 | 1,747 | 1,721 | 1,732 | 24,800 | 1,732 |
| 2002-09-26 | 1,700 | 1,721 | 1,700 | 1,721 | 16,000 | 1,721 |
| 2002-09-25 | 1,710 | 1,710 | 1,675 | 1,690 | 8,800 | 1,690 |
| 2002-09-24 | 1,649 | 1,760 | 1,631 | 1,760 | 45,400 | 1,760 |
| 2002-09-20 | 1,612 | 1,650 | 1,612 | 1,650 | 14,100 | 1,650 |
| 2002-09-19 | 1,595 | 1,648 | 1,595 | 1,642 | 16,300 | 1,642 |
| 2002-09-18 | 1,562 | 1,575 | 1,530 | 1,575 | 8,100 | 1,575 |
| 2002-09-17 | 1,540 | 1,584 | 1,539 | 1,584 | 17,300 | 1,584 |
| 2002-09-13 | 1,540 | 1,540 | 1,488 | 1,506 | 49,600 | 1,506 |
| 2002-09-12 | 1,520 | 1,539 | 1,520 | 1,538 | 26,900 | 1,538 |
| 2002-09-11 | 1,459 | 1,522 | 1,459 | 1,520 | 31,000 | 1,520 |
| 2002-09-10 | 1,460 | 1,468 | 1,457 | 1,459 | 30,000 | 1,459 |
| 2002-09-09 | 1,410 | 1,447 | 1,410 | 1,437 | 15,600 | 1,437 |
| 2002-09-06 | 1,460 | 1,465 | 1,443 | 1,443 | 17,300 | 1,443 |
| 2002-09-05 | 1,470 | 1,472 | 1,451 | 1,460 | 28,500 | 1,460 |
| 2002-09-04 | 1,501 | 1,504 | 1,450 | 1,450 | 30,000 | 1,450 |
| 2002-09-03 | 1,520 | 1,521 | 1,500 | 1,500 | 27,100 | 1,500 |
| 2002-09-02 | 1,561 | 1,561 | 1,518 | 1,518 | 10,000 | 1,518 |
| 2002-08-30 | 1,548 | 1,570 | 1,523 | 1,561 | 7,900 | 1,561 |
| 2002-08-29 | 1,550 | 1,554 | 1,508 | 1,521 | 20,000 | 1,521 |
| 2002-08-28 | 1,576 | 1,576 | 1,538 | 1,571 | 20,200 | 1,571 |
| 2002-08-27 | 1,650 | 1,650 | 1,570 | 1,577 | 15,500 | 1,577 |
| 2002-08-26 | 1,554 | 1,650 | 1,554 | 1,650 | 19,700 | 1,650 |
| 2002-08-23 | 1,615 | 1,625 | 1,554 | 1,554 | 17,600 | 1,554 |
| 2002-08-22 | 1,620 | 1,629 | 1,611 | 1,615 | 23,900 | 1,615 |
| 2002-08-21 | 1,670 | 1,670 | 1,623 | 1,652 | 11,800 | 1,652 |
| 2002-08-20 | 1,641 | 1,670 | 1,610 | 1,670 | 19,300 | 1,670 |
| 2002-08-19 | 1,670 | 1,670 | 1,640 | 1,641 | 13,100 | 1,641 |
| 2002-08-16 | 1,661 | 1,670 | 1,641 | 1,670 | 21,800 | 1,670 |
| 2002-08-15 | 1,670 | 1,670 | 1,660 | 1,661 | 9,600 | 1,661 |
| 2002-08-14 | 1,664 | 1,678 | 1,664 | 1,670 | 5,400 | 1,670 |
| 2002-08-13 | 1,672 | 1,688 | 1,665 | 1,679 | 13,000 | 1,679 |
| 2002-08-12 | 1,690 | 1,694 | 1,680 | 1,680 | 7,900 | 1,680 |
| 2002-08-09 | 1,680 | 1,720 | 1,680 | 1,710 | 18,700 | 1,710 |
| 2002-08-08 | 1,720 | 1,722 | 1,670 | 1,671 | 12,300 | 1,671 |
| 2002-08-07 | 1,718 | 1,724 | 1,713 | 1,720 | 4,700 | 1,720 |
| 2002-08-06 | 1,729 | 1,729 | 1,691 | 1,709 | 9,400 | 1,709 |
| 2002-08-05 | 1,700 | 1,729 | 1,700 | 1,729 | 3,600 | 1,729 |
| 2002-08-02 | 1,720 | 1,730 | 1,687 | 1,720 | 17,400 | 1,720 |
| 2002-08-01 | 1,650 | 1,730 | 1,650 | 1,729 | 13,200 | 1,729 |
| 2002-07-31 | 1,690 | 1,700 | 1,650 | 1,650 | 20,600 | 1,650 |
| 2002-07-30 | 1,700 | 1,725 | 1,700 | 1,705 | 5,500 | 1,705 |
| 2002-07-29 | 1,770 | 1,770 | 1,700 | 1,700 | 11,600 | 1,700 |
| 2002-07-26 | 1,760 | 1,779 | 1,750 | 1,779 | 61,500 | 1,779 |
| 2002-07-25 | 1,730 | 1,770 | 1,729 | 1,760 | 26,200 | 1,760 |
| 2002-07-24 | 1,721 | 1,722 | 1,700 | 1,700 | 15,500 | 1,700 |
| 2002-07-23 | 1,746 | 1,746 | 1,721 | 1,721 | 10,700 | 1,721 |
| 2002-07-22 | 1,712 | 1,765 | 1,712 | 1,746 | 14,200 | 1,746 |
| 2002-07-19 | 1,825 | 1,825 | 1,766 | 1,766 | 9,900 | 1,766 |
| 2002-07-18 | 1,774 | 1,840 | 1,750 | 1,840 | 50,800 | 1,840 |
| 2002-07-17 | 1,740 | 1,775 | 1,730 | 1,775 | 21,600 | 1,775 |
| 2002-07-16 | 1,730 | 1,750 | 1,730 | 1,740 | 22,000 | 1,740 |
| 2002-07-15 | 1,750 | 1,754 | 1,730 | 1,730 | 9,200 | 1,730 |
| 2002-07-12 | 1,780 | 1,782 | 1,758 | 1,758 | 7,000 | 1,758 |
| 2002-07-11 | 1,765 | 1,791 | 1,765 | 1,780 | 5,300 | 1,780 |
| 2002-07-10 | 1,755 | 1,800 | 1,755 | 1,798 | 38,300 | 1,798 |
| 2002-07-09 | 1,786 | 1,790 | 1,735 | 1,790 | 17,500 | 1,790 |
| 2002-07-08 | 1,763 | 1,789 | 1,763 | 1,786 | 12,100 | 1,786 |
| 2002-07-05 | 1,760 | 1,795 | 1,760 | 1,788 | 14,800 | 1,788 |
| 2002-07-04 | 1,788 | 1,791 | 1,785 | 1,789 | 25,500 | 1,789 |
| 2002-07-03 | 1,725 | 1,790 | 1,695 | 1,788 | 28,100 | 1,788 |
| 2002-07-02 | 1,682 | 1,725 | 1,682 | 1,725 | 29,500 | 1,725 |
| 2002-07-01 | 1,750 | 1,750 | 1,683 | 1,707 | 8,000 | 1,707 |
| 2002-06-28 | 1,630 | 1,653 | 1,630 | 1,653 | 4,200 | 1,653 |
| 2002-06-27 | 1,630 | 1,655 | 1,628 | 1,650 | 26,700 | 1,650 |
| 2002-06-26 | 1,630 | 1,638 | 1,628 | 1,630 | 69,100 | 1,630 |
| 2002-06-25 | 1,615 | 1,640 | 1,615 | 1,628 | 19,600 | 1,628 |
| 2002-06-24 | 1,650 | 1,650 | 1,610 | 1,640 | 26,900 | 1,640 |
| 2002-06-21 | 1,659 | 1,659 | 1,589 | 1,611 | 33,400 | 1,611 |
| 2002-06-20 | 1,652 | 1,664 | 1,640 | 1,664 | 35,400 | 1,664 |
| 2002-06-19 | 1,650 | 1,679 | 1,650 | 1,652 | 12,800 | 1,652 |
| 2002-06-18 | 1,717 | 1,749 | 1,698 | 1,698 | 17,900 | 1,698 |
| 2002-06-17 | 1,735 | 1,737 | 1,716 | 1,716 | 25,000 | 1,716 |
| 2002-06-14 | 1,817 | 1,817 | 1,759 | 1,760 | 76,900 | 1,760 |
| 2002-06-13 | 1,775 | 1,776 | 1,731 | 1,731 | 14,100 | 1,731 |
| 2002-06-12 | 1,735 | 1,779 | 1,715 | 1,776 | 7,700 | 1,776 |
| 2002-06-11 | 1,753 | 1,766 | 1,752 | 1,765 | 4,500 | 1,765 |
| 2002-06-10 | 1,814 | 1,818 | 1,776 | 1,780 | 10,400 | 1,780 |
| 2002-06-07 | 1,752 | 1,820 | 1,752 | 1,815 | 7,400 | 1,815 |
| 2002-06-06 | 1,849 | 1,849 | 1,775 | 1,782 | 19,000 | 1,782 |
| 2002-06-05 | 1,819 | 1,843 | 1,819 | 1,827 | 16,600 | 1,827 |
| 2002-06-04 | 1,810 | 1,849 | 1,800 | 1,844 | 22,300 | 1,844 |
| 2002-06-03 | 1,801 | 1,850 | 1,733 | 1,811 | 34,200 | 1,811 |
| 2002-05-31 | 1,759 | 1,831 | 1,750 | 1,811 | 52,100 | 1,811 |
| 2002-05-30 | 1,749 | 1,759 | 1,711 | 1,711 | 30,200 | 1,711 |
| 2002-05-29 | 1,745 | 1,760 | 1,737 | 1,750 | 26,800 | 1,750 |
| 2002-05-28 | 1,721 | 1,749 | 1,570 | 1,749 | 65,900 | 1,749 |
| 2002-05-27 | 1,680 | 1,730 | 1,680 | 1,720 | 26,400 | 1,720 |
| 2002-05-24 | 1,649 | 1,650 | 1,631 | 1,650 | 25,100 | 1,650 |
| 2002-05-23 | 1,620 | 1,635 | 1,620 | 1,630 | 46,300 | 1,630 |
| 2002-05-22 | 1,613 | 1,619 | 1,608 | 1,611 | 19,200 | 1,611 |
| 2002-05-21 | 1,600 | 1,610 | 1,596 | 1,610 | 7,500 | 1,610 |
| 2002-05-20 | 1,598 | 1,614 | 1,585 | 1,600 | 46,300 | 1,600 |
| 2002-05-17 | 1,599 | 1,600 | 1,586 | 1,598 | 47,500 | 1,598 |
| 2002-05-16 | 1,535 | 1,590 | 1,535 | 1,590 | 9,100 | 1,590 |
| 2002-05-15 | 1,570 | 1,570 | 1,555 | 1,565 | 11,600 | 1,565 |
| 2002-05-14 | 1,500 | 1,529 | 1,500 | 1,513 | 20,900 | 1,513 |
| 2002-05-13 | 1,470 | 1,506 | 1,467 | 1,480 | 36,200 | 1,480 |
| 2002-05-10 | 1,535 | 1,535 | 1,502 | 1,513 | 13,400 | 1,513 |
| 2002-05-09 | 1,535 | 1,545 | 1,510 | 1,510 | 17,300 | 1,510 |
| 2002-05-08 | 1,531 | 1,549 | 1,529 | 1,535 | 14,000 | 1,535 |
| 2002-05-07 | 1,521 | 1,521 | 1,505 | 1,506 | 10,500 | 1,506 |
| 2002-05-02 | 1,527 | 1,577 | 1,524 | 1,551 | 4,900 | 1,551 |
| 2002-05-01 | 1,485 | 1,518 | 1,485 | 1,502 | 13,800 | 1,502 |
| 2002-04-30 | 1,530 | 1,580 | 1,515 | 1,548 | 19,800 | 1,548 |
| 2002-04-26 | 1,585 | 1,595 | 1,585 | 1,590 | 13,200 | 1,590 |
| 2002-04-25 | 1,585 | 1,585 | 1,583 | 1,585 | 3,500 | 1,585 |
| 2002-04-24 | 1,595 | 1,602 | 1,585 | 1,585 | 7,000 | 1,585 |
| 2002-04-23 | 1,588 | 1,605 | 1,584 | 1,603 | 12,700 | 1,603 |
| 2002-04-22 | 1,580 | 1,596 | 1,580 | 1,596 | 13,900 | 1,596 |
| 2002-04-19 | 1,600 | 1,600 | 1,580 | 1,600 | 13,000 | 1,600 |
| 2002-04-18 | 1,594 | 1,600 | 1,594 | 1,597 | 17,100 | 1,597 |
| 2002-04-17 | 1,595 | 1,597 | 1,594 | 1,597 | 11,100 | 1,597 |
| 2002-04-16 | 1,585 | 1,595 | 1,584 | 1,595 | 10,000 | 1,595 |
| 2002-04-15 | 1,567 | 1,585 | 1,565 | 1,585 | 8,700 | 1,585 |
| 2002-04-12 | 1,585 | 1,588 | 1,585 | 1,587 | 5,000 | 1,587 |
| 2002-04-11 | 1,590 | 1,597 | 1,570 | 1,585 | 20,300 | 1,585 |
| 2002-04-10 | 1,549 | 1,580 | 1,539 | 1,580 | 15,600 | 1,580 |
| 2002-04-09 | 1,550 | 1,559 | 1,530 | 1,550 | 9,700 | 1,550 |
| 2002-04-08 | 1,580 | 1,580 | 1,547 | 1,547 | 4,600 | 1,547 |
| 2002-04-05 | 1,546 | 1,550 | 1,533 | 1,550 | 8,000 | 1,550 |
| 2002-04-04 | 1,525 | 1,550 | 1,524 | 1,546 | 19,500 | 1,546 |
| 2002-04-03 | 1,490 | 1,520 | 1,485 | 1,503 | 18,300 | 1,503 |
| 2002-04-02 | 1,476 | 1,501 | 1,462 | 1,483 | 31,100 | 1,483 |
| 2002-04-01 | 1,480 | 1,480 | 1,430 | 1,451 | 8,500 | 1,451 |
| 2002-03-29 | 1,500 | 1,500 | 1,478 | 1,481 | 6,000 | 1,481 |
| 2002-03-28 | 1,499 | 1,500 | 1,482 | 1,500 | 19,200 | 1,500 |
| 2002-03-27 | 1,480 | 1,497 | 1,480 | 1,497 | 20,800 | 1,497 |
| 2002-03-26 | 1,497 | 1,497 | 1,483 | 1,496 | 14,300 | 1,496 |
| 2002-03-25 | 1,471 | 1,497 | 1,471 | 1,497 | 24,100 | 1,497 |
| 2002-03-22 | 1,484 | 1,498 | 1,464 | 1,497 | 32,300 | 1,497 |
| 2002-03-20 | 1,494 | 1,494 | 1,455 | 1,493 | 18,800 | 1,493 |
| 2002-03-19 | 1,480 | 1,495 | 1,473 | 1,495 | 16,300 | 1,495 |
| 2002-03-18 | 1,474 | 1,474 | 1,455 | 1,460 | 13,300 | 1,460 |
| 2002-03-15 | 1,440 | 1,455 | 1,433 | 1,455 | 27,900 | 1,455 |
| 2002-03-14 | 1,420 | 1,425 | 1,410 | 1,420 | 18,200 | 1,420 |
| 2002-03-13 | 1,428 | 1,435 | 1,411 | 1,411 | 28,500 | 1,411 |
| 2002-03-12 | 1,460 | 1,468 | 1,428 | 1,428 | 26,800 | 1,428 |
| 2002-03-11 | 1,430 | 1,460 | 1,423 | 1,460 | 22,500 | 1,460 |
| 2002-03-08 | 1,410 | 1,443 | 1,410 | 1,410 | 71,400 | 1,410 |
| 2002-03-07 | 1,466 | 1,466 | 1,420 | 1,443 | 13,900 | 1,443 |
| 2002-03-06 | 1,500 | 1,500 | 1,465 | 1,466 | 14,400 | 1,466 |
| 2002-03-05 | 1,500 | 1,509 | 1,497 | 1,499 | 16,100 | 1,499 |
| 2002-03-04 | 1,500 | 1,530 | 1,499 | 1,515 | 34,400 | 1,515 |
| 2002-03-01 | 1,500 | 1,500 | 1,491 | 1,499 | 22,700 | 1,499 |
| 2002-02-28 | 1,480 | 1,500 | 1,480 | 1,500 | 22,800 | 1,500 |
| 2002-02-27 | 1,460 | 1,499 | 1,457 | 1,499 | 16,400 | 1,499 |
| 2002-02-26 | 1,475 | 1,479 | 1,458 | 1,458 | 9,800 | 1,458 |
| 2002-02-25 | 1,485 | 1,485 | 1,466 | 1,475 | 6,100 | 1,475 |
| 2002-02-22 | 1,495 | 1,495 | 1,482 | 1,483 | 4,800 | 1,483 |
| 2002-02-21 | 1,449 | 1,488 | 1,449 | 1,484 | 11,000 | 1,484 |
| 2002-02-20 | 1,450 | 1,489 | 1,450 | 1,489 | 15,400 | 1,489 |
| 2002-02-19 | 1,494 | 1,494 | 1,450 | 1,470 | 11,300 | 1,470 |
| 2002-02-18 | 1,486 | 1,490 | 1,486 | 1,488 | 7,100 | 1,488 |
| 2002-02-15 | 1,475 | 1,490 | 1,475 | 1,486 | 14,200 | 1,486 |
| 2002-02-14 | 1,500 | 1,513 | 1,490 | 1,490 | 25,600 | 1,490 |
| 2002-02-13 | 1,490 | 1,500 | 1,489 | 1,500 | 29,400 | 1,500 |
| 2002-02-12 | 1,486 | 1,490 | 1,485 | 1,490 | 18,400 | 1,490 |
| 2002-02-08 | 1,490 | 1,490 | 1,480 | 1,486 | 24,000 | 1,486 |
| 2002-02-07 | 1,509 | 1,509 | 1,497 | 1,500 | 6,400 | 1,500 |
| 2002-02-06 | 1,500 | 1,500 | 1,498 | 1,500 | 5,900 | 1,500 |
| 2002-02-05 | 1,528 | 1,528 | 1,500 | 1,510 | 18,300 | 1,510 |
| 2002-02-04 | 1,540 | 1,540 | 1,534 | 1,539 | 5,200 | 1,539 |
| 2002-02-01 | 1,520 | 1,539 | 1,510 | 1,529 | 8,100 | 1,529 |
| 2002-01-31 | 1,540 | 1,540 | 1,520 | 1,520 | 10,600 | 1,520 |
| 2002-01-30 | 1,502 | 1,526 | 1,502 | 1,526 | 3,200 | 1,526 |
| 2002-01-29 | 1,564 | 1,564 | 1,501 | 1,503 | 1,600 | 1,503 |
| 2002-01-28 | 1,490 | 1,565 | 1,490 | 1,565 | 6,100 | 1,565 |
| 2002-01-25 | 1,540 | 1,540 | 1,507 | 1,540 | 17,800 | 1,540 |
| 2002-01-24 | 1,520 | 1,540 | 1,510 | 1,540 | 8,800 | 1,540 |
| 2002-01-23 | 1,520 | 1,539 | 1,520 | 1,530 | 4,800 | 1,530 |
| 2002-01-22 | 1,544 | 1,551 | 1,504 | 1,550 | 8,900 | 1,550 |
| 2002-01-21 | 1,524 | 1,570 | 1,501 | 1,569 | 9,800 | 1,569 |
| 2002-01-18 | 1,490 | 1,524 | 1,490 | 1,524 | 13,900 | 1,524 |
| 2002-01-17 | 1,498 | 1,525 | 1,490 | 1,491 | 5,500 | 1,491 |
| 2002-01-16 | 1,500 | 1,505 | 1,481 | 1,505 | 9,300 | 1,505 |
| 2002-01-15 | 1,480 | 1,550 | 1,480 | 1,529 | 3,300 | 1,529 |
| 2002-01-11 | 1,528 | 1,543 | 1,500 | 1,500 | 21,000 | 1,500 |
| 2002-01-10 | 1,556 | 1,573 | 1,510 | 1,527 | 13,900 | 1,527 |
| 2002-01-09 | 1,562 | 1,590 | 1,540 | 1,584 | 6,400 | 1,584 |
| 2002-01-08 | 1,590 | 1,600 | 1,590 | 1,592 | 51,100 | 1,592 |
| 2002-01-07 | 1,589 | 1,593 | 1,575 | 1,592 | 9,800 | 1,592 |
| 2002-01-04 | 1,600 | 1,600 | 1,581 | 1,595 | 5,700 | 1,595 |
分割・併合履歴 ： [1996-12-25]1株→1.1株