6005 三浦工業(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 | 1,577 | 1,579 | 1,566 | 1,566 | 14,300 | 522 |
| 2002-12-27 | 1,550 | 1,578 | 1,540 | 1,577 | 23,100 | 525.67 |
| 2002-12-26 | 1,509 | 1,536 | 1,509 | 1,536 | 54,900 | 512 |
| 2002-12-25 | 1,500 | 1,526 | 1,480 | 1,526 | 40,700 | 508.67 |
| 2002-12-24 | 1,510 | 1,510 | 1,490 | 1,501 | 100,400 | 500.33 |
| 2002-12-20 | 1,488 | 1,517 | 1,480 | 1,490 | 35,400 | 496.67 |
| 2002-12-19 | 1,480 | 1,518 | 1,480 | 1,518 | 38,400 | 506 |
| 2002-12-18 | 1,482 | 1,502 | 1,474 | 1,480 | 108,500 | 493.33 |
| 2002-12-17 | 1,465 | 1,486 | 1,465 | 1,481 | 31,600 | 493.67 |
| 2002-12-16 | 1,476 | 1,493 | 1,476 | 1,480 | 36,900 | 493.33 |
| 2002-12-13 | 1,471 | 1,476 | 1,471 | 1,476 | 104,200 | 492 |
| 2002-12-12 | 1,475 | 1,487 | 1,461 | 1,470 | 74,600 | 490 |
| 2002-12-11 | 1,508 | 1,513 | 1,490 | 1,495 | 80,000 | 498.33 |
| 2002-12-10 | 1,458 | 1,513 | 1,458 | 1,513 | 48,700 | 504.33 |
| 2002-12-09 | 1,453 | 1,479 | 1,431 | 1,478 | 38,000 | 492.67 |
| 2002-12-06 | 1,400 | 1,439 | 1,393 | 1,433 | 44,200 | 477.67 |
| 2002-12-05 | 1,360 | 1,386 | 1,348 | 1,386 | 16,200 | 462 |
| 2002-12-04 | 1,320 | 1,369 | 1,320 | 1,340 | 33,200 | 446.67 |
| 2002-12-03 | 1,430 | 1,441 | 1,379 | 1,380 | 32,300 | 460 |
| 2002-12-02 | 1,432 | 1,448 | 1,400 | 1,448 | 26,500 | 482.67 |
| 2002-11-29 | 1,400 | 1,460 | 1,399 | 1,452 | 62,600 | 484 |
| 2002-11-28 | 1,400 | 1,410 | 1,398 | 1,400 | 40,400 | 466.67 |
| 2002-11-27 | 1,371 | 1,432 | 1,350 | 1,385 | 30,100 | 461.67 |
| 2002-11-26 | 1,440 | 1,441 | 1,391 | 1,392 | 102,900 | 464 |
| 2002-11-25 | 1,434 | 1,434 | 1,400 | 1,400 | 33,900 | 466.67 |
| 2002-11-22 | 1,272 | 1,315 | 1,272 | 1,314 | 30,900 | 438 |
| 2002-11-21 | 1,251 | 1,294 | 1,251 | 1,292 | 50,300 | 430.67 |
| 2002-11-20 | 1,200 | 1,258 | 1,134 | 1,220 | 125,800 | 406.67 |
| 2002-11-19 | 1,362 | 1,368 | 1,301 | 1,334 | 32,000 | 444.67 |
| 2002-11-18 | 1,402 | 1,402 | 1,329 | 1,367 | 28,200 | 455.67 |
| 2002-11-15 | 1,439 | 1,439 | 1,400 | 1,402 | 29,700 | 467.33 |
| 2002-11-14 | 1,450 | 1,475 | 1,430 | 1,439 | 24,200 | 479.67 |
| 2002-11-13 | 1,470 | 1,500 | 1,462 | 1,475 | 24,900 | 491.67 |
| 2002-11-12 | 1,459 | 1,500 | 1,452 | 1,500 | 40,900 | 500 |
| 2002-11-11 | 1,498 | 1,519 | 1,470 | 1,470 | 12,300 | 490 |
| 2002-11-08 | 1,515 | 1,524 | 1,504 | 1,521 | 18,600 | 507 |
| 2002-11-07 | 1,540 | 1,540 | 1,514 | 1,537 | 13,600 | 512.33 |
| 2002-11-06 | 1,540 | 1,544 | 1,534 | 1,542 | 22,000 | 514 |
| 2002-11-05 | 1,511 | 1,550 | 1,511 | 1,544 | 19,300 | 514.67 |
| 2002-11-01 | 1,512 | 1,519 | 1,482 | 1,511 | 15,600 | 503.67 |
| 2002-10-31 | 1,540 | 1,540 | 1,509 | 1,512 | 11,100 | 504 |
| 2002-10-30 | 1,530 | 1,541 | 1,523 | 1,540 | 25,100 | 513.33 |
| 2002-10-29 | 1,530 | 1,540 | 1,530 | 1,536 | 13,400 | 512 |
| 2002-10-28 | 1,540 | 1,540 | 1,525 | 1,530 | 25,800 | 510 |
| 2002-10-25 | 1,511 | 1,533 | 1,500 | 1,530 | 23,600 | 510 |
| 2002-10-24 | 1,532 | 1,532 | 1,486 | 1,511 | 28,000 | 503.67 |
| 2002-10-23 | 1,410 | 1,512 | 1,410 | 1,472 | 22,100 | 490.67 |
| 2002-10-22 | 1,515 | 1,515 | 1,470 | 1,470 | 28,900 | 490 |
| 2002-10-21 | 1,534 | 1,537 | 1,513 | 1,513 | 22,700 | 504.33 |
| 2002-10-18 | 1,510 | 1,510 | 1,484 | 1,484 | 18,200 | 494.67 |
| 2002-10-17 | 1,510 | 1,522 | 1,500 | 1,505 | 14,600 | 501.67 |
| 2002-10-16 | 1,500 | 1,517 | 1,489 | 1,515 | 37,600 | 505 |
| 2002-10-15 | 1,450 | 1,500 | 1,449 | 1,488 | 27,000 | 496 |
| 2002-10-11 | 1,453 | 1,474 | 1,440 | 1,449 | 17,300 | 483 |
| 2002-10-10 | 1,450 | 1,451 | 1,356 | 1,413 | 28,900 | 471 |
| 2002-10-09 | 1,496 | 1,496 | 1,450 | 1,450 | 49,100 | 483.33 |
| 2002-10-08 | 1,500 | 1,508 | 1,494 | 1,495 | 22,600 | 498.33 |
| 2002-10-07 | 1,508 | 1,508 | 1,500 | 1,500 | 24,400 | 500 |
| 2002-10-04 | 1,501 | 1,518 | 1,499 | 1,518 | 38,500 | 506 |
| 2002-10-03 | 1,550 | 1,550 | 1,490 | 1,502 | 29,700 | 500.67 |
| 2002-10-02 | 1,549 | 1,549 | 1,512 | 1,533 | 26,800 | 511 |
| 2002-10-01 | 1,523 | 1,524 | 1,514 | 1,520 | 32,000 | 506.67 |
| 2002-09-30 | 1,552 | 1,553 | 1,520 | 1,523 | 33,200 | 507.67 |
| 2002-09-27 | 1,578 | 1,579 | 1,543 | 1,562 | 19,700 | 520.67 |
| 2002-09-26 | 1,579 | 1,579 | 1,550 | 1,558 | 11,900 | 519.33 |
| 2002-09-25 | 1,507 | 1,576 | 1,507 | 1,568 | 8,900 | 522.67 |
| 2002-09-24 | 1,588 | 1,588 | 1,550 | 1,563 | 16,400 | 521 |
| 2002-09-20 | 1,570 | 1,588 | 1,559 | 1,569 | 26,600 | 523 |
| 2002-09-19 | 1,600 | 1,600 | 1,554 | 1,589 | 37,500 | 529.67 |
| 2002-09-18 | 1,579 | 1,589 | 1,543 | 1,589 | 19,400 | 529.67 |
| 2002-09-17 | 1,570 | 1,589 | 1,560 | 1,579 | 34,200 | 526.33 |
| 2002-09-13 | 1,570 | 1,580 | 1,538 | 1,555 | 81,600 | 518.33 |
| 2002-09-12 | 1,545 | 1,570 | 1,527 | 1,570 | 23,200 | 523.33 |
| 2002-09-11 | 1,555 | 1,571 | 1,526 | 1,545 | 23,900 | 515 |
| 2002-09-10 | 1,522 | 1,560 | 1,522 | 1,552 | 33,000 | 517.33 |
| 2002-09-09 | 1,502 | 1,554 | 1,502 | 1,552 | 19,300 | 517.33 |
| 2002-09-06 | 1,521 | 1,521 | 1,490 | 1,500 | 35,300 | 500 |
| 2002-09-05 | 1,492 | 1,529 | 1,487 | 1,525 | 28,500 | 508.33 |
| 2002-09-04 | 1,495 | 1,495 | 1,481 | 1,492 | 28,000 | 497.33 |
| 2002-09-03 | 1,528 | 1,528 | 1,480 | 1,485 | 40,000 | 495 |
| 2002-09-02 | 1,550 | 1,550 | 1,523 | 1,528 | 19,100 | 509.33 |
| 2002-08-30 | 1,540 | 1,555 | 1,520 | 1,550 | 54,800 | 516.67 |
| 2002-08-29 | 1,570 | 1,590 | 1,550 | 1,555 | 45,600 | 518.33 |
| 2002-08-28 | 1,563 | 1,600 | 1,557 | 1,600 | 19,100 | 533.33 |
| 2002-08-27 | 1,600 | 1,600 | 1,545 | 1,553 | 31,500 | 517.67 |
| 2002-08-26 | 1,555 | 1,600 | 1,555 | 1,600 | 43,500 | 533.33 |
| 2002-08-23 | 1,570 | 1,577 | 1,540 | 1,555 | 32,600 | 518.33 |
| 2002-08-22 | 1,545 | 1,593 | 1,544 | 1,593 | 39,300 | 531 |
| 2002-08-21 | 1,581 | 1,604 | 1,534 | 1,540 | 45,500 | 513.33 |
| 2002-08-20 | 1,555 | 1,604 | 1,555 | 1,600 | 74,100 | 533.33 |
| 2002-08-19 | 1,620 | 1,620 | 1,550 | 1,571 | 42,200 | 523.67 |
| 2002-08-16 | 1,630 | 1,630 | 1,605 | 1,625 | 22,900 | 541.67 |
| 2002-08-15 | 1,609 | 1,631 | 1,609 | 1,629 | 42,500 | 543 |
| 2002-08-14 | 1,610 | 1,639 | 1,606 | 1,639 | 53,300 | 546.33 |
| 2002-08-13 | 1,563 | 1,596 | 1,562 | 1,591 | 21,800 | 530.33 |
| 2002-08-12 | 1,600 | 1,600 | 1,518 | 1,563 | 37,100 | 521 |
| 2002-08-09 | 1,602 | 1,621 | 1,599 | 1,600 | 58,300 | 533.33 |
| 2002-08-08 | 1,610 | 1,620 | 1,602 | 1,602 | 34,200 | 534 |
| 2002-08-07 | 1,611 | 1,620 | 1,605 | 1,614 | 47,600 | 538 |
| 2002-08-06 | 1,590 | 1,605 | 1,590 | 1,601 | 63,700 | 533.67 |
| 2002-08-05 | 1,629 | 1,629 | 1,578 | 1,620 | 93,300 | 540 |
| 2002-08-02 | 1,542 | 1,579 | 1,541 | 1,578 | 60,800 | 526 |
| 2002-08-01 | 1,560 | 1,579 | 1,557 | 1,572 | 35,800 | 524 |
| 2002-07-31 | 1,536 | 1,565 | 1,526 | 1,561 | 37,000 | 520.33 |
| 2002-07-30 | 1,510 | 1,578 | 1,510 | 1,536 | 47,800 | 512 |
| 2002-07-29 | 1,505 | 1,548 | 1,505 | 1,514 | 69,500 | 504.67 |
| 2002-07-26 | 1,500 | 1,529 | 1,500 | 1,503 | 57,400 | 501 |
| 2002-07-25 | 1,523 | 1,526 | 1,500 | 1,502 | 36,700 | 500.67 |
| 2002-07-24 | 1,508 | 1,514 | 1,508 | 1,513 | 15,200 | 504.33 |
| 2002-07-23 | 1,510 | 1,524 | 1,505 | 1,508 | 34,800 | 502.67 |
| 2002-07-22 | 1,472 | 1,521 | 1,471 | 1,513 | 32,100 | 504.33 |
| 2002-07-19 | 1,511 | 1,511 | 1,500 | 1,502 | 28,700 | 500.67 |
| 2002-07-18 | 1,530 | 1,530 | 1,500 | 1,510 | 27,700 | 503.33 |
| 2002-07-17 | 1,500 | 1,504 | 1,500 | 1,501 | 43,000 | 500.33 |
| 2002-07-16 | 1,510 | 1,530 | 1,500 | 1,500 | 53,300 | 500 |
| 2002-07-15 | 1,518 | 1,518 | 1,500 | 1,503 | 51,600 | 501 |
| 2002-07-12 | 1,511 | 1,531 | 1,510 | 1,518 | 41,200 | 506 |
| 2002-07-11 | 1,520 | 1,530 | 1,506 | 1,530 | 36,400 | 510 |
| 2002-07-10 | 1,514 | 1,560 | 1,514 | 1,531 | 98,200 | 510.33 |
| 2002-07-09 | 1,510 | 1,528 | 1,500 | 1,524 | 38,900 | 508 |
| 2002-07-08 | 1,508 | 1,531 | 1,500 | 1,500 | 38,100 | 500 |
| 2002-07-05 | 1,471 | 1,508 | 1,471 | 1,508 | 30,200 | 502.67 |
| 2002-07-04 | 1,482 | 1,505 | 1,462 | 1,501 | 41,600 | 500.33 |
| 2002-07-03 | 1,455 | 1,520 | 1,455 | 1,512 | 38,400 | 504 |
| 2002-07-02 | 1,479 | 1,479 | 1,451 | 1,475 | 29,300 | 491.67 |
| 2002-07-01 | 1,431 | 1,465 | 1,431 | 1,459 | 54,000 | 486.33 |
| 2002-06-28 | 1,450 | 1,450 | 1,425 | 1,430 | 134,600 | 476.67 |
| 2002-06-27 | 1,470 | 1,470 | 1,445 | 1,449 | 53,400 | 483 |
| 2002-06-26 | 1,500 | 1,500 | 1,465 | 1,470 | 65,500 | 490 |
| 2002-06-25 | 1,500 | 1,508 | 1,493 | 1,500 | 72,700 | 500 |
| 2002-06-24 | 1,446 | 1,500 | 1,446 | 1,500 | 31,300 | 500 |
| 2002-06-21 | 1,500 | 1,508 | 1,450 | 1,484 | 68,000 | 494.67 |
| 2002-06-20 | 1,460 | 1,502 | 1,442 | 1,500 | 36,800 | 500 |
| 2002-06-19 | 1,501 | 1,511 | 1,460 | 1,460 | 54,300 | 486.67 |
| 2002-06-18 | 1,501 | 1,513 | 1,495 | 1,509 | 56,800 | 503 |
| 2002-06-17 | 1,519 | 1,525 | 1,490 | 1,500 | 61,200 | 500 |
| 2002-06-14 | 1,530 | 1,535 | 1,525 | 1,528 | 152,400 | 509.33 |
| 2002-06-13 | 1,530 | 1,532 | 1,526 | 1,530 | 54,600 | 510 |
| 2002-06-12 | 1,550 | 1,555 | 1,529 | 1,530 | 70,000 | 510 |
| 2002-06-11 | 1,525 | 1,530 | 1,516 | 1,530 | 18,300 | 510 |
| 2002-06-10 | 1,530 | 1,542 | 1,511 | 1,525 | 67,300 | 508.33 |
| 2002-06-07 | 1,531 | 1,531 | 1,505 | 1,529 | 69,700 | 509.67 |
| 2002-06-06 | 1,525 | 1,526 | 1,511 | 1,515 | 58,800 | 505 |
| 2002-06-05 | 1,526 | 1,536 | 1,520 | 1,525 | 59,100 | 508.33 |
| 2002-06-04 | 1,533 | 1,535 | 1,526 | 1,528 | 50,800 | 509.33 |
| 2002-06-03 | 1,536 | 1,538 | 1,523 | 1,533 | 33,400 | 511 |
| 2002-05-31 | 1,536 | 1,550 | 1,531 | 1,531 | 29,100 | 510.33 |
| 2002-05-30 | 1,540 | 1,545 | 1,536 | 1,536 | 36,700 | 512 |
| 2002-05-29 | 1,541 | 1,550 | 1,541 | 1,541 | 63,200 | 513.67 |
| 2002-05-28 | 1,550 | 1,551 | 1,543 | 1,551 | 56,600 | 517 |
| 2002-05-27 | 1,550 | 1,561 | 1,549 | 1,550 | 79,100 | 516.67 |
| 2002-05-24 | 1,555 | 1,560 | 1,533 | 1,545 | 46,700 | 515 |
| 2002-05-23 | 1,550 | 1,555 | 1,537 | 1,554 | 121,100 | 518 |
| 2002-05-22 | 1,540 | 1,601 | 1,530 | 1,553 | 150,400 | 517.67 |
| 2002-05-21 | 1,505 | 1,511 | 1,500 | 1,510 | 140,900 | 503.33 |
| 2002-05-20 | 1,520 | 1,520 | 1,505 | 1,505 | 93,300 | 501.67 |
| 2002-05-17 | 1,545 | 1,550 | 1,510 | 1,510 | 85,800 | 503.33 |
| 2002-05-16 | 1,499 | 1,555 | 1,499 | 1,540 | 87,200 | 513.33 |
| 2002-05-15 | 1,505 | 1,515 | 1,491 | 1,499 | 53,700 | 499.67 |
| 2002-05-14 | 1,514 | 1,514 | 1,493 | 1,499 | 47,400 | 499.67 |
| 2002-05-13 | 1,520 | 1,520 | 1,489 | 1,515 | 55,700 | 505 |
| 2002-05-10 | 1,520 | 1,521 | 1,511 | 1,511 | 54,400 | 503.67 |
| 2002-05-09 | 1,514 | 1,525 | 1,514 | 1,520 | 27,300 | 506.67 |
| 2002-05-08 | 1,529 | 1,532 | 1,520 | 1,520 | 15,400 | 506.67 |
| 2002-05-07 | 1,520 | 1,530 | 1,520 | 1,520 | 26,200 | 506.67 |
| 2002-05-02 | 1,528 | 1,528 | 1,512 | 1,520 | 43,900 | 506.67 |
| 2002-05-01 | 1,500 | 1,515 | 1,500 | 1,510 | 40,600 | 503.33 |
| 2002-04-30 | 1,514 | 1,514 | 1,500 | 1,500 | 54,200 | 500 |
| 2002-04-26 | 1,511 | 1,512 | 1,501 | 1,502 | 61,100 | 500.67 |
| 2002-04-25 | 1,530 | 1,530 | 1,510 | 1,511 | 79,700 | 503.67 |
| 2002-04-24 | 1,530 | 1,537 | 1,530 | 1,534 | 113,200 | 511.33 |
| 2002-04-23 | 1,545 | 1,545 | 1,527 | 1,530 | 86,200 | 510 |
| 2002-04-22 | 1,520 | 1,540 | 1,520 | 1,540 | 69,000 | 513.33 |
| 2002-04-19 | 1,533 | 1,560 | 1,510 | 1,520 | 88,700 | 506.67 |
| 2002-04-18 | 1,540 | 1,559 | 1,540 | 1,545 | 122,300 | 515 |
| 2002-04-17 | 1,555 | 1,555 | 1,539 | 1,540 | 75,800 | 513.33 |
| 2002-04-16 | 1,569 | 1,569 | 1,525 | 1,540 | 54,100 | 513.33 |
| 2002-04-15 | 1,550 | 1,569 | 1,530 | 1,569 | 58,000 | 523 |
| 2002-04-12 | 1,526 | 1,569 | 1,526 | 1,569 | 48,800 | 523 |
| 2002-04-11 | 1,549 | 1,550 | 1,525 | 1,525 | 50,700 | 508.33 |
| 2002-04-10 | 1,515 | 1,549 | 1,515 | 1,549 | 48,000 | 516.33 |
| 2002-04-09 | 1,520 | 1,525 | 1,510 | 1,510 | 43,900 | 503.33 |
| 2002-04-08 | 1,530 | 1,530 | 1,506 | 1,507 | 68,500 | 502.33 |
| 2002-04-05 | 1,552 | 1,570 | 1,523 | 1,530 | 48,700 | 510 |
| 2002-04-04 | 1,540 | 1,573 | 1,540 | 1,552 | 59,300 | 517.33 |
| 2002-04-03 | 1,520 | 1,620 | 1,520 | 1,542 | 57,300 | 514 |
| 2002-04-02 | 1,520 | 1,560 | 1,515 | 1,515 | 74,500 | 505 |
| 2002-04-01 | 1,580 | 1,580 | 1,520 | 1,537 | 30,900 | 512.33 |
| 2002-03-29 | 1,550 | 1,550 | 1,530 | 1,530 | 16,600 | 510 |
| 2002-03-28 | 1,558 | 1,570 | 1,550 | 1,550 | 47,000 | 516.67 |
| 2002-03-27 | 1,580 | 1,580 | 1,548 | 1,574 | 16,300 | 524.67 |
| 2002-03-26 | 1,586 | 1,594 | 1,584 | 1,586 | 37,100 | 528.67 |
| 2002-03-25 | 1,565 | 1,629 | 1,535 | 1,629 | 29,600 | 543 |
| 2002-03-22 | 1,563 | 1,600 | 1,563 | 1,595 | 27,600 | 531.67 |
| 2002-03-20 | 1,630 | 1,630 | 1,561 | 1,563 | 47,900 | 521 |
| 2002-03-19 | 1,600 | 1,630 | 1,589 | 1,630 | 100,700 | 543.33 |
| 2002-03-18 | 1,551 | 1,566 | 1,535 | 1,550 | 102,300 | 516.67 |
| 2002-03-15 | 1,559 | 1,575 | 1,530 | 1,575 | 32,500 | 525 |
| 2002-03-14 | 1,530 | 1,600 | 1,521 | 1,589 | 35,400 | 529.67 |
| 2002-03-13 | 1,572 | 1,578 | 1,500 | 1,500 | 64,500 | 500 |
| 2002-03-12 | 1,602 | 1,623 | 1,565 | 1,566 | 55,600 | 522 |
| 2002-03-11 | 1,600 | 1,630 | 1,596 | 1,599 | 96,400 | 533 |
| 2002-03-08 | 1,589 | 1,615 | 1,586 | 1,600 | 117,900 | 533.33 |
| 2002-03-07 | 1,615 | 1,627 | 1,615 | 1,619 | 47,600 | 539.67 |
| 2002-03-06 | 1,612 | 1,632 | 1,610 | 1,611 | 41,500 | 537 |
| 2002-03-05 | 1,679 | 1,679 | 1,629 | 1,659 | 33,800 | 553 |
| 2002-03-04 | 1,611 | 1,648 | 1,611 | 1,630 | 37,200 | 543.33 |
| 2002-03-01 | 1,625 | 1,629 | 1,598 | 1,598 | 59,900 | 532.67 |
| 2002-02-28 | 1,670 | 1,670 | 1,611 | 1,628 | 61,500 | 542.67 |
| 2002-02-27 | 1,610 | 1,612 | 1,599 | 1,610 | 80,500 | 536.67 |
| 2002-02-26 | 1,615 | 1,618 | 1,608 | 1,615 | 52,200 | 538.33 |
| 2002-02-25 | 1,626 | 1,643 | 1,597 | 1,620 | 39,400 | 540 |
| 2002-02-22 | 1,650 | 1,654 | 1,622 | 1,646 | 42,600 | 548.67 |
| 2002-02-21 | 1,606 | 1,652 | 1,606 | 1,652 | 36,300 | 550.67 |
| 2002-02-20 | 1,600 | 1,629 | 1,599 | 1,606 | 25,000 | 535.33 |
| 2002-02-19 | 1,675 | 1,679 | 1,620 | 1,642 | 43,800 | 547.33 |
| 2002-02-18 | 1,591 | 1,620 | 1,580 | 1,619 | 48,900 | 539.67 |
| 2002-02-15 | 1,570 | 1,603 | 1,570 | 1,580 | 46,000 | 526.67 |
| 2002-02-14 | 1,650 | 1,690 | 1,600 | 1,600 | 42,200 | 533.33 |
| 2002-02-13 | 1,639 | 1,650 | 1,630 | 1,640 | 32,900 | 546.67 |
| 2002-02-12 | 1,610 | 1,630 | 1,600 | 1,619 | 43,500 | 539.67 |
| 2002-02-08 | 1,600 | 1,600 | 1,582 | 1,593 | 55,800 | 531 |
| 2002-02-07 | 1,590 | 1,600 | 1,575 | 1,600 | 55,600 | 533.33 |
| 2002-02-06 | 1,620 | 1,620 | 1,593 | 1,600 | 29,200 | 533.33 |
| 2002-02-05 | 1,601 | 1,625 | 1,601 | 1,620 | 36,700 | 540 |
| 2002-02-04 | 1,645 | 1,655 | 1,615 | 1,627 | 39,300 | 542.33 |
| 2002-02-01 | 1,640 | 1,660 | 1,616 | 1,655 | 54,300 | 551.67 |
| 2002-01-31 | 1,620 | 1,652 | 1,620 | 1,627 | 36,300 | 542.33 |
| 2002-01-30 | 1,650 | 1,650 | 1,638 | 1,650 | 40,400 | 550 |
| 2002-01-29 | 1,650 | 1,658 | 1,645 | 1,650 | 29,500 | 550 |
| 2002-01-28 | 1,600 | 1,630 | 1,600 | 1,630 | 29,300 | 543.33 |
| 2002-01-25 | 1,590 | 1,609 | 1,590 | 1,595 | 54,100 | 531.67 |
| 2002-01-24 | 1,623 | 1,624 | 1,600 | 1,610 | 28,600 | 536.67 |
| 2002-01-23 | 1,670 | 1,678 | 1,623 | 1,624 | 33,700 | 541.33 |
| 2002-01-22 | 1,654 | 1,710 | 1,654 | 1,680 | 40,900 | 560 |
| 2002-01-21 | 1,630 | 1,655 | 1,628 | 1,630 | 45,300 | 543.33 |
| 2002-01-18 | 1,651 | 1,657 | 1,612 | 1,620 | 98,300 | 540 |
| 2002-01-17 | 1,668 | 1,670 | 1,650 | 1,650 | 18,500 | 550 |
| 2002-01-16 | 1,670 | 1,674 | 1,650 | 1,668 | 25,000 | 556 |
| 2002-01-15 | 1,680 | 1,692 | 1,671 | 1,675 | 111,200 | 558.33 |
| 2002-01-11 | 1,722 | 1,722 | 1,680 | 1,680 | 51,500 | 560 |
| 2002-01-10 | 1,715 | 1,716 | 1,692 | 1,692 | 30,100 | 564 |
| 2002-01-09 | 1,735 | 1,735 | 1,715 | 1,729 | 28,700 | 576.33 |
| 2002-01-08 | 1,735 | 1,750 | 1,735 | 1,735 | 25,900 | 578.33 |
| 2002-01-07 | 1,764 | 1,765 | 1,746 | 1,753 | 31,800 | 584.33 |
| 2002-01-04 | 1,750 | 1,765 | 1,720 | 1,765 | 11,300 | 588.33 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株