6151 日東工器(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 | 1,380 | 1,426 | 1,380 | 1,402 | 4,000 | 1,402 |
| 2002-12-27 | 1,415 | 1,415 | 1,370 | 1,410 | 10,000 | 1,410 |
| 2002-12-26 | 1,395 | 1,395 | 1,353 | 1,395 | 9,300 | 1,395 |
| 2002-12-25 | 1,365 | 1,365 | 1,339 | 1,355 | 12,500 | 1,355 |
| 2002-12-24 | 1,355 | 1,375 | 1,350 | 1,361 | 29,900 | 1,361 |
| 2002-12-20 | 1,358 | 1,380 | 1,358 | 1,370 | 25,500 | 1,370 |
| 2002-12-19 | 1,360 | 1,379 | 1,355 | 1,365 | 20,900 | 1,365 |
| 2002-12-18 | 1,390 | 1,390 | 1,367 | 1,369 | 8,600 | 1,369 |
| 2002-12-17 | 1,390 | 1,390 | 1,367 | 1,375 | 13,500 | 1,375 |
| 2002-12-16 | 1,398 | 1,398 | 1,360 | 1,360 | 7,400 | 1,360 |
| 2002-12-13 | 1,400 | 1,400 | 1,394 | 1,399 | 41,900 | 1,399 |
| 2002-12-12 | 1,399 | 1,400 | 1,395 | 1,400 | 16,100 | 1,400 |
| 2002-12-11 | 1,410 | 1,410 | 1,398 | 1,398 | 5,700 | 1,398 |
| 2002-12-10 | 1,395 | 1,400 | 1,390 | 1,399 | 8,900 | 1,399 |
| 2002-12-09 | 1,400 | 1,400 | 1,381 | 1,390 | 4,900 | 1,390 |
| 2002-12-06 | 1,410 | 1,412 | 1,379 | 1,400 | 15,000 | 1,400 |
| 2002-12-05 | 1,438 | 1,438 | 1,380 | 1,419 | 16,600 | 1,419 |
| 2002-12-04 | 1,447 | 1,447 | 1,392 | 1,405 | 39,000 | 1,405 |
| 2002-12-03 | 1,427 | 1,470 | 1,425 | 1,433 | 13,100 | 1,433 |
| 2002-12-02 | 1,435 | 1,445 | 1,425 | 1,427 | 42,700 | 1,427 |
| 2002-11-29 | 1,420 | 1,435 | 1,410 | 1,430 | 35,300 | 1,430 |
| 2002-11-28 | 1,402 | 1,426 | 1,401 | 1,419 | 12,400 | 1,419 |
| 2002-11-27 | 1,400 | 1,400 | 1,381 | 1,381 | 54,100 | 1,381 |
| 2002-11-26 | 1,416 | 1,453 | 1,416 | 1,439 | 44,000 | 1,439 |
| 2002-11-25 | 1,400 | 1,409 | 1,387 | 1,409 | 25,200 | 1,409 |
| 2002-11-22 | 1,385 | 1,385 | 1,360 | 1,380 | 12,300 | 1,380 |
| 2002-11-21 | 1,384 | 1,384 | 1,370 | 1,380 | 6,500 | 1,380 |
| 2002-11-20 | 1,340 | 1,390 | 1,336 | 1,385 | 9,600 | 1,385 |
| 2002-11-19 | 1,351 | 1,358 | 1,340 | 1,350 | 6,900 | 1,350 |
| 2002-11-18 | 1,368 | 1,375 | 1,352 | 1,356 | 7,200 | 1,356 |
| 2002-11-15 | 1,379 | 1,379 | 1,340 | 1,347 | 8,000 | 1,347 |
| 2002-11-14 | 1,346 | 1,360 | 1,299 | 1,301 | 9,900 | 1,301 |
| 2002-11-13 | 1,390 | 1,390 | 1,345 | 1,345 | 17,900 | 1,345 |
| 2002-11-12 | 1,380 | 1,390 | 1,380 | 1,387 | 17,000 | 1,387 |
| 2002-11-11 | 1,401 | 1,401 | 1,360 | 1,381 | 12,500 | 1,381 |
| 2002-11-08 | 1,380 | 1,400 | 1,380 | 1,400 | 12,400 | 1,400 |
| 2002-11-07 | 1,382 | 1,399 | 1,382 | 1,389 | 11,100 | 1,389 |
| 2002-11-06 | 1,391 | 1,405 | 1,379 | 1,385 | 20,100 | 1,385 |
| 2002-11-05 | 1,390 | 1,390 | 1,374 | 1,380 | 11,800 | 1,380 |
| 2002-11-01 | 1,370 | 1,370 | 1,359 | 1,369 | 5,800 | 1,369 |
| 2002-10-31 | 1,384 | 1,384 | 1,360 | 1,370 | 6,100 | 1,370 |
| 2002-10-30 | 1,380 | 1,390 | 1,369 | 1,369 | 9,200 | 1,369 |
| 2002-10-29 | 1,385 | 1,385 | 1,357 | 1,380 | 5,600 | 1,380 |
| 2002-10-28 | 1,400 | 1,400 | 1,380 | 1,385 | 8,600 | 1,385 |
| 2002-10-25 | 1,400 | 1,407 | 1,388 | 1,388 | 9,600 | 1,388 |
| 2002-10-24 | 1,412 | 1,433 | 1,380 | 1,380 | 6,400 | 1,380 |
| 2002-10-23 | 1,399 | 1,399 | 1,360 | 1,372 | 8,600 | 1,372 |
| 2002-10-22 | 1,430 | 1,430 | 1,400 | 1,401 | 7,200 | 1,401 |
| 2002-10-21 | 1,406 | 1,459 | 1,390 | 1,429 | 16,900 | 1,429 |
| 2002-10-18 | 1,376 | 1,385 | 1,366 | 1,366 | 18,100 | 1,366 |
| 2002-10-17 | 1,370 | 1,370 | 1,362 | 1,362 | 2,800 | 1,362 |
| 2002-10-16 | 1,396 | 1,399 | 1,367 | 1,371 | 19,800 | 1,371 |
| 2002-10-15 | 1,300 | 1,370 | 1,300 | 1,336 | 72,600 | 1,336 |
| 2002-10-11 | 1,300 | 1,300 | 1,295 | 1,299 | 19,400 | 1,299 |
| 2002-10-10 | 1,300 | 1,300 | 1,270 | 1,300 | 50,100 | 1,300 |
| 2002-10-09 | 1,270 | 1,292 | 1,255 | 1,280 | 54,300 | 1,280 |
| 2002-10-08 | 1,251 | 1,296 | 1,251 | 1,290 | 51,500 | 1,290 |
| 2002-10-07 | 1,320 | 1,330 | 1,280 | 1,291 | 50,500 | 1,291 |
| 2002-10-04 | 1,339 | 1,355 | 1,339 | 1,350 | 21,300 | 1,350 |
| 2002-10-03 | 1,386 | 1,386 | 1,345 | 1,345 | 17,100 | 1,345 |
| 2002-10-02 | 1,370 | 1,375 | 1,346 | 1,346 | 16,000 | 1,346 |
| 2002-10-01 | 1,350 | 1,350 | 1,337 | 1,339 | 19,400 | 1,339 |
| 2002-09-30 | 1,390 | 1,390 | 1,366 | 1,366 | 7,500 | 1,366 |
| 2002-09-27 | 1,360 | 1,397 | 1,360 | 1,391 | 19,800 | 1,391 |
| 2002-09-26 | 1,353 | 1,360 | 1,350 | 1,358 | 28,200 | 1,358 |
| 2002-09-25 | 1,370 | 1,375 | 1,350 | 1,351 | 34,800 | 1,351 |
| 2002-09-24 | 1,400 | 1,419 | 1,379 | 1,399 | 38,500 | 1,399 |
| 2002-09-20 | 1,400 | 1,441 | 1,385 | 1,389 | 34,100 | 1,389 |
| 2002-09-19 | 1,419 | 1,450 | 1,390 | 1,400 | 63,800 | 1,400 |
| 2002-09-18 | 1,420 | 1,420 | 1,399 | 1,414 | 31,500 | 1,414 |
| 2002-09-17 | 1,430 | 1,450 | 1,425 | 1,435 | 30,200 | 1,435 |
| 2002-09-13 | 1,380 | 1,390 | 1,370 | 1,390 | 47,400 | 1,390 |
| 2002-09-12 | 1,410 | 1,421 | 1,408 | 1,410 | 51,100 | 1,410 |
| 2002-09-11 | 1,359 | 1,411 | 1,340 | 1,389 | 46,200 | 1,389 |
| 2002-09-10 | 1,310 | 1,330 | 1,310 | 1,319 | 63,500 | 1,319 |
| 2002-09-09 | 1,340 | 1,360 | 1,295 | 1,295 | 53,700 | 1,295 |
| 2002-09-06 | 1,370 | 1,370 | 1,333 | 1,333 | 33,500 | 1,333 |
| 2002-09-05 | 1,390 | 1,390 | 1,370 | 1,370 | 49,700 | 1,370 |
| 2002-09-04 | 1,400 | 1,400 | 1,370 | 1,377 | 41,700 | 1,377 |
| 2002-09-03 | 1,450 | 1,450 | 1,405 | 1,415 | 37,300 | 1,415 |
| 2002-09-02 | 1,500 | 1,500 | 1,445 | 1,450 | 24,300 | 1,450 |
| 2002-08-30 | 1,510 | 1,514 | 1,494 | 1,505 | 34,400 | 1,505 |
| 2002-08-29 | 1,550 | 1,550 | 1,501 | 1,501 | 21,600 | 1,501 |
| 2002-08-28 | 1,577 | 1,577 | 1,550 | 1,556 | 15,400 | 1,556 |
| 2002-08-27 | 1,590 | 1,590 | 1,565 | 1,570 | 35,600 | 1,570 |
| 2002-08-26 | 1,605 | 1,605 | 1,585 | 1,590 | 26,400 | 1,590 |
| 2002-08-23 | 1,581 | 1,585 | 1,575 | 1,575 | 21,700 | 1,575 |
| 2002-08-22 | 1,580 | 1,585 | 1,578 | 1,580 | 23,300 | 1,580 |
| 2002-08-21 | 1,600 | 1,621 | 1,580 | 1,580 | 21,600 | 1,580 |
| 2002-08-20 | 1,596 | 1,601 | 1,595 | 1,600 | 14,600 | 1,600 |
| 2002-08-19 | 1,630 | 1,630 | 1,591 | 1,591 | 17,700 | 1,591 |
| 2002-08-16 | 1,650 | 1,650 | 1,634 | 1,645 | 13,200 | 1,645 |
| 2002-08-15 | 1,620 | 1,649 | 1,620 | 1,638 | 29,500 | 1,638 |
| 2002-08-14 | 1,630 | 1,630 | 1,610 | 1,614 | 37,900 | 1,614 |
| 2002-08-13 | 1,689 | 1,689 | 1,655 | 1,656 | 8,300 | 1,656 |
| 2002-08-12 | 1,740 | 1,741 | 1,690 | 1,690 | 9,100 | 1,690 |
| 2002-08-09 | 1,711 | 1,767 | 1,711 | 1,748 | 8,700 | 1,748 |
| 2002-08-08 | 1,750 | 1,750 | 1,711 | 1,711 | 9,100 | 1,711 |
| 2002-08-07 | 1,744 | 1,745 | 1,725 | 1,725 | 4,100 | 1,725 |
| 2002-08-06 | 1,757 | 1,759 | 1,724 | 1,730 | 14,400 | 1,730 |
| 2002-08-05 | 1,749 | 1,770 | 1,732 | 1,758 | 19,600 | 1,758 |
| 2002-08-02 | 1,759 | 1,759 | 1,750 | 1,750 | 20,400 | 1,750 |
| 2002-08-01 | 1,760 | 1,764 | 1,759 | 1,760 | 14,800 | 1,760 |
| 2002-07-31 | 1,780 | 1,782 | 1,770 | 1,770 | 16,600 | 1,770 |
| 2002-07-30 | 1,880 | 1,880 | 1,770 | 1,783 | 10,100 | 1,783 |
| 2002-07-29 | 1,730 | 1,820 | 1,713 | 1,820 | 35,900 | 1,820 |
| 2002-07-26 | 1,710 | 1,716 | 1,670 | 1,670 | 33,600 | 1,670 |
| 2002-07-25 | 1,770 | 1,778 | 1,705 | 1,705 | 26,700 | 1,705 |
| 2002-07-24 | 1,700 | 1,704 | 1,680 | 1,680 | 26,500 | 1,680 |
| 2002-07-23 | 1,700 | 1,721 | 1,685 | 1,700 | 18,700 | 1,700 |
| 2002-07-22 | 1,670 | 1,747 | 1,668 | 1,711 | 16,400 | 1,711 |
| 2002-07-19 | 1,850 | 1,850 | 1,817 | 1,820 | 22,600 | 1,820 |
| 2002-07-18 | 1,861 | 1,861 | 1,803 | 1,830 | 15,300 | 1,830 |
| 2002-07-17 | 1,860 | 1,865 | 1,810 | 1,850 | 11,300 | 1,850 |
| 2002-07-16 | 1,885 | 1,885 | 1,865 | 1,870 | 11,600 | 1,870 |
| 2002-07-15 | 1,900 | 1,910 | 1,885 | 1,885 | 22,500 | 1,885 |
| 2002-07-12 | 1,940 | 1,959 | 1,922 | 1,940 | 11,700 | 1,940 |
| 2002-07-11 | 1,950 | 1,962 | 1,940 | 1,940 | 10,100 | 1,940 |
| 2002-07-10 | 2,010 | 2,010 | 1,950 | 1,950 | 5,700 | 1,950 |
| 2002-07-09 | 2,000 | 2,000 | 1,965 | 2,000 | 10,500 | 2,000 |
| 2002-07-08 | 2,010 | 2,010 | 1,950 | 1,950 | 14,300 | 1,950 |
| 2002-07-05 | 1,950 | 1,959 | 1,950 | 1,950 | 7,500 | 1,950 |
| 2002-07-04 | 1,940 | 1,960 | 1,940 | 1,950 | 6,700 | 1,950 |
| 2002-07-03 | 1,921 | 1,960 | 1,921 | 1,956 | 17,700 | 1,956 |
| 2002-07-02 | 1,940 | 1,941 | 1,923 | 1,930 | 18,500 | 1,930 |
| 2002-07-01 | 1,920 | 1,940 | 1,920 | 1,940 | 18,200 | 1,940 |
| 2002-06-28 | 1,925 | 1,970 | 1,925 | 1,954 | 17,100 | 1,954 |
| 2002-06-27 | 1,950 | 1,950 | 1,930 | 1,945 | 7,800 | 1,945 |
| 2002-06-26 | 1,950 | 1,980 | 1,930 | 1,950 | 12,400 | 1,950 |
| 2002-06-25 | 1,960 | 2,005 | 1,960 | 2,005 | 8,300 | 2,005 |
| 2002-06-24 | 1,970 | 1,999 | 1,953 | 1,999 | 5,400 | 1,999 |
| 2002-06-21 | 1,960 | 2,035 | 1,960 | 2,010 | 5,500 | 2,010 |
| 2002-06-20 | 1,960 | 2,040 | 1,960 | 2,040 | 15,000 | 2,040 |
| 2002-06-19 | 2,030 | 2,030 | 1,985 | 1,995 | 19,200 | 1,995 |
| 2002-06-18 | 1,951 | 2,010 | 1,950 | 2,005 | 17,500 | 2,005 |
| 2002-06-17 | 1,980 | 1,993 | 1,920 | 1,930 | 11,700 | 1,930 |
| 2002-06-14 | 2,035 | 2,050 | 2,020 | 2,020 | 58,500 | 2,020 |
| 2002-06-13 | 2,070 | 2,110 | 2,070 | 2,075 | 15,400 | 2,075 |
| 2002-06-12 | 2,075 | 2,110 | 2,070 | 2,100 | 8,700 | 2,100 |
| 2002-06-11 | 2,110 | 2,135 | 2,075 | 2,135 | 14,000 | 2,135 |
| 2002-06-10 | 2,120 | 2,120 | 2,055 | 2,070 | 7,900 | 2,070 |
| 2002-06-07 | 2,130 | 2,160 | 2,130 | 2,140 | 12,300 | 2,140 |
| 2002-06-06 | 2,140 | 2,175 | 2,130 | 2,135 | 32,400 | 2,135 |
| 2002-06-05 | 2,200 | 2,200 | 2,140 | 2,140 | 12,300 | 2,140 |
| 2002-06-04 | 2,155 | 2,185 | 2,135 | 2,185 | 17,300 | 2,185 |
| 2002-06-03 | 2,200 | 2,210 | 2,160 | 2,160 | 14,300 | 2,160 |
| 2002-05-31 | 2,155 | 2,200 | 2,155 | 2,190 | 14,400 | 2,190 |
| 2002-05-30 | 2,210 | 2,210 | 2,145 | 2,195 | 38,200 | 2,195 |
| 2002-05-29 | 2,165 | 2,250 | 2,165 | 2,210 | 24,400 | 2,210 |
| 2002-05-28 | 2,200 | 2,240 | 2,190 | 2,240 | 38,300 | 2,240 |
| 2002-05-27 | 2,265 | 2,265 | 2,220 | 2,245 | 25,000 | 2,245 |
| 2002-05-24 | 2,260 | 2,260 | 2,180 | 2,250 | 14,500 | 2,250 |
| 2002-05-23 | 2,220 | 2,270 | 2,215 | 2,255 | 35,600 | 2,255 |
| 2002-05-22 | 2,165 | 2,235 | 2,165 | 2,215 | 59,200 | 2,215 |
| 2002-05-21 | 2,080 | 2,180 | 2,080 | 2,160 | 104,400 | 2,160 |
| 2002-05-20 | 2,015 | 2,070 | 2,000 | 2,060 | 14,400 | 2,060 |
| 2002-05-17 | 1,990 | 2,040 | 1,989 | 2,000 | 53,600 | 2,000 |
| 2002-05-16 | 1,950 | 1,990 | 1,939 | 1,990 | 12,200 | 1,990 |
| 2002-05-15 | 1,993 | 1,994 | 1,985 | 1,987 | 14,700 | 1,987 |
| 2002-05-14 | 1,950 | 1,999 | 1,946 | 1,999 | 25,900 | 1,999 |
| 2002-05-13 | 1,950 | 1,950 | 1,935 | 1,946 | 12,800 | 1,946 |
| 2002-05-10 | 1,950 | 1,955 | 1,945 | 1,951 | 9,400 | 1,951 |
| 2002-05-09 | 1,950 | 1,970 | 1,919 | 1,920 | 22,100 | 1,920 |
| 2002-05-08 | 1,900 | 1,930 | 1,897 | 1,920 | 16,400 | 1,920 |
| 2002-05-07 | 1,920 | 1,920 | 1,900 | 1,900 | 5,900 | 1,900 |
| 2002-05-02 | 1,920 | 1,920 | 1,910 | 1,910 | 2,700 | 1,910 |
| 2002-05-01 | 1,920 | 1,940 | 1,920 | 1,920 | 4,700 | 1,920 |
| 2002-04-30 | 1,941 | 1,950 | 1,900 | 1,920 | 16,400 | 1,920 |
| 2002-04-26 | 1,949 | 1,949 | 1,890 | 1,915 | 12,700 | 1,915 |
| 2002-04-25 | 1,900 | 1,920 | 1,892 | 1,892 | 14,100 | 1,892 |
| 2002-04-24 | 1,916 | 1,916 | 1,890 | 1,890 | 10,800 | 1,890 |
| 2002-04-23 | 1,900 | 1,929 | 1,900 | 1,916 | 6,100 | 1,916 |
| 2002-04-22 | 1,871 | 1,940 | 1,871 | 1,940 | 11,000 | 1,940 |
| 2002-04-19 | 1,900 | 1,917 | 1,892 | 1,914 | 9,500 | 1,914 |
| 2002-04-18 | 1,875 | 1,948 | 1,875 | 1,922 | 18,700 | 1,922 |
| 2002-04-17 | 1,890 | 1,890 | 1,850 | 1,875 | 5,400 | 1,875 |
| 2002-04-16 | 1,831 | 1,890 | 1,831 | 1,890 | 6,700 | 1,890 |
| 2002-04-15 | 1,840 | 1,850 | 1,820 | 1,850 | 4,200 | 1,850 |
| 2002-04-12 | 1,850 | 1,900 | 1,850 | 1,870 | 9,400 | 1,870 |
| 2002-04-11 | 1,890 | 1,898 | 1,880 | 1,880 | 6,200 | 1,880 |
| 2002-04-10 | 1,880 | 1,889 | 1,880 | 1,889 | 10,200 | 1,889 |
| 2002-04-09 | 1,895 | 1,899 | 1,871 | 1,875 | 13,800 | 1,875 |
| 2002-04-08 | 1,869 | 1,888 | 1,865 | 1,865 | 6,300 | 1,865 |
| 2002-04-05 | 1,888 | 1,890 | 1,866 | 1,869 | 11,900 | 1,869 |
| 2002-04-04 | 1,860 | 1,866 | 1,844 | 1,865 | 7,600 | 1,865 |
| 2002-04-03 | 1,803 | 1,869 | 1,803 | 1,865 | 5,400 | 1,865 |
| 2002-04-02 | 1,811 | 1,880 | 1,800 | 1,877 | 12,300 | 1,877 |
| 2002-04-01 | 1,880 | 1,885 | 1,810 | 1,810 | 8,300 | 1,810 |
| 2002-03-29 | 1,920 | 1,920 | 1,882 | 1,882 | 22,100 | 1,882 |
| 2002-03-28 | 1,900 | 1,902 | 1,887 | 1,890 | 14,700 | 1,890 |
| 2002-03-27 | 1,890 | 1,902 | 1,876 | 1,902 | 15,100 | 1,902 |
| 2002-03-26 | 1,870 | 1,876 | 1,851 | 1,876 | 6,600 | 1,876 |
| 2002-03-25 | 1,801 | 1,890 | 1,801 | 1,870 | 23,700 | 1,870 |
| 2002-03-22 | 1,900 | 1,900 | 1,849 | 1,849 | 15,500 | 1,849 |
| 2002-03-20 | 1,885 | 1,900 | 1,875 | 1,899 | 17,900 | 1,899 |
| 2002-03-19 | 1,890 | 1,890 | 1,873 | 1,888 | 7,900 | 1,888 |
| 2002-03-18 | 1,880 | 1,942 | 1,852 | 1,880 | 5,200 | 1,880 |
| 2002-03-15 | 1,860 | 1,860 | 1,820 | 1,840 | 5,700 | 1,840 |
| 2002-03-14 | 1,813 | 1,846 | 1,813 | 1,840 | 9,100 | 1,840 |
| 2002-03-13 | 1,879 | 1,889 | 1,811 | 1,812 | 18,400 | 1,812 |
| 2002-03-12 | 1,880 | 1,970 | 1,880 | 1,900 | 54,600 | 1,900 |
| 2002-03-11 | 1,845 | 1,880 | 1,800 | 1,880 | 36,500 | 1,880 |
| 2002-03-08 | 1,710 | 1,830 | 1,710 | 1,790 | 73,300 | 1,790 |
| 2002-03-07 | 1,760 | 1,791 | 1,756 | 1,760 | 37,500 | 1,760 |
| 2002-03-06 | 1,846 | 1,850 | 1,800 | 1,820 | 37,800 | 1,820 |
| 2002-03-05 | 1,800 | 1,826 | 1,790 | 1,816 | 37,900 | 1,816 |
| 2002-03-04 | 1,798 | 1,798 | 1,726 | 1,790 | 25,500 | 1,790 |
| 2002-03-01 | 1,700 | 1,710 | 1,680 | 1,710 | 10,200 | 1,710 |
| 2002-02-28 | 1,700 | 1,710 | 1,678 | 1,700 | 14,200 | 1,700 |
| 2002-02-27 | 1,650 | 1,670 | 1,635 | 1,670 | 21,600 | 1,670 |
| 2002-02-26 | 1,650 | 1,650 | 1,636 | 1,648 | 16,100 | 1,648 |
| 2002-02-25 | 1,661 | 1,665 | 1,610 | 1,649 | 18,000 | 1,649 |
| 2002-02-22 | 1,638 | 1,671 | 1,620 | 1,661 | 28,400 | 1,661 |
| 2002-02-21 | 1,580 | 1,700 | 1,577 | 1,690 | 44,300 | 1,690 |
| 2002-02-20 | 1,568 | 1,583 | 1,568 | 1,577 | 17,000 | 1,577 |
| 2002-02-19 | 1,590 | 1,591 | 1,557 | 1,568 | 5,500 | 1,568 |
| 2002-02-18 | 1,630 | 1,630 | 1,615 | 1,620 | 15,000 | 1,620 |
| 2002-02-15 | 1,647 | 1,647 | 1,620 | 1,635 | 17,900 | 1,635 |
| 2002-02-14 | 1,580 | 1,650 | 1,580 | 1,610 | 25,700 | 1,610 |
| 2002-02-13 | 1,556 | 1,590 | 1,555 | 1,577 | 23,300 | 1,577 |
| 2002-02-12 | 1,510 | 1,545 | 1,510 | 1,526 | 53,100 | 1,526 |
| 2002-02-08 | 1,500 | 1,530 | 1,490 | 1,490 | 40,600 | 1,490 |
| 2002-02-07 | 1,500 | 1,567 | 1,490 | 1,560 | 66,800 | 1,560 |
| 2002-02-06 | 1,502 | 1,510 | 1,500 | 1,509 | 17,700 | 1,509 |
| 2002-02-05 | 1,541 | 1,541 | 1,500 | 1,530 | 17,100 | 1,530 |
| 2002-02-04 | 1,560 | 1,560 | 1,541 | 1,549 | 8,000 | 1,549 |
| 2002-02-01 | 1,550 | 1,560 | 1,534 | 1,560 | 32,800 | 1,560 |
| 2002-01-31 | 1,565 | 1,569 | 1,559 | 1,569 | 24,700 | 1,569 |
| 2002-01-30 | 1,550 | 1,570 | 1,550 | 1,570 | 23,500 | 1,570 |
| 2002-01-29 | 1,590 | 1,600 | 1,590 | 1,592 | 11,600 | 1,592 |
| 2002-01-28 | 1,589 | 1,614 | 1,581 | 1,610 | 22,400 | 1,610 |
| 2002-01-25 | 1,670 | 1,699 | 1,630 | 1,649 | 26,300 | 1,649 |
| 2002-01-24 | 1,781 | 1,781 | 1,690 | 1,700 | 28,100 | 1,700 |
| 2002-01-23 | 1,751 | 1,778 | 1,742 | 1,751 | 10,900 | 1,751 |
| 2002-01-22 | 1,733 | 1,819 | 1,733 | 1,819 | 6,400 | 1,819 |
| 2002-01-21 | 1,740 | 1,820 | 1,727 | 1,820 | 13,100 | 1,820 |
| 2002-01-18 | 1,798 | 1,800 | 1,750 | 1,800 | 26,500 | 1,800 |
| 2002-01-17 | 1,739 | 1,739 | 1,713 | 1,718 | 3,900 | 1,718 |
| 2002-01-16 | 1,734 | 1,734 | 1,703 | 1,723 | 5,700 | 1,723 |
| 2002-01-15 | 1,749 | 1,749 | 1,728 | 1,730 | 6,000 | 1,730 |
| 2002-01-11 | 1,800 | 1,800 | 1,724 | 1,749 | 19,400 | 1,749 |
| 2002-01-10 | 1,740 | 1,759 | 1,734 | 1,748 | 9,400 | 1,748 |
| 2002-01-09 | 1,736 | 1,740 | 1,730 | 1,730 | 7,300 | 1,730 |
| 2002-01-08 | 1,817 | 1,817 | 1,725 | 1,796 | 7,700 | 1,796 |
| 2002-01-07 | 1,823 | 1,823 | 1,811 | 1,812 | 4,500 | 1,812 |
| 2002-01-04 | 1,824 | 1,828 | 1,801 | 1,828 | 1,800 | 1,828 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株