6201 (株)豊田自動織機 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 | 1,788 | 1,790 | 1,760 | 1,785 | 142,500 | 1,785 |
| 2002-12-27 | 1,780 | 1,780 | 1,764 | 1,778 | 185,500 | 1,778 |
| 2002-12-26 | 1,764 | 1,785 | 1,755 | 1,765 | 158,600 | 1,765 |
| 2002-12-25 | 1,749 | 1,762 | 1,747 | 1,760 | 213,500 | 1,760 |
| 2002-12-24 | 1,740 | 1,767 | 1,740 | 1,762 | 302,100 | 1,762 |
| 2002-12-20 | 1,743 | 1,771 | 1,743 | 1,767 | 241,900 | 1,767 |
| 2002-12-19 | 1,758 | 1,772 | 1,735 | 1,772 | 373,800 | 1,772 |
| 2002-12-18 | 1,755 | 1,768 | 1,732 | 1,752 | 374,200 | 1,752 |
| 2002-12-17 | 1,771 | 1,782 | 1,754 | 1,782 | 380,300 | 1,782 |
| 2002-12-16 | 1,771 | 1,783 | 1,762 | 1,777 | 331,000 | 1,777 |
| 2002-12-13 | 1,789 | 1,809 | 1,777 | 1,786 | 705,200 | 1,786 |
| 2002-12-12 | 1,820 | 1,820 | 1,810 | 1,819 | 299,200 | 1,819 |
| 2002-12-11 | 1,810 | 1,810 | 1,793 | 1,806 | 196,700 | 1,806 |
| 2002-12-10 | 1,795 | 1,819 | 1,795 | 1,810 | 306,800 | 1,810 |
| 2002-12-09 | 1,835 | 1,835 | 1,810 | 1,823 | 198,700 | 1,823 |
| 2002-12-06 | 1,825 | 1,840 | 1,806 | 1,840 | 374,500 | 1,840 |
| 2002-12-05 | 1,827 | 1,827 | 1,808 | 1,812 | 241,500 | 1,812 |
| 2002-12-04 | 1,805 | 1,829 | 1,805 | 1,818 | 287,200 | 1,818 |
| 2002-12-03 | 1,816 | 1,838 | 1,814 | 1,830 | 185,200 | 1,830 |
| 2002-12-02 | 1,821 | 1,829 | 1,802 | 1,829 | 275,300 | 1,829 |
| 2002-11-29 | 1,806 | 1,845 | 1,806 | 1,829 | 522,000 | 1,829 |
| 2002-11-28 | 1,788 | 1,826 | 1,788 | 1,806 | 431,800 | 1,806 |
| 2002-11-27 | 1,760 | 1,805 | 1,760 | 1,781 | 364,800 | 1,781 |
| 2002-11-26 | 1,798 | 1,798 | 1,770 | 1,780 | 319,600 | 1,780 |
| 2002-11-25 | 1,780 | 1,799 | 1,770 | 1,797 | 326,600 | 1,797 |
| 2002-11-22 | 1,775 | 1,778 | 1,758 | 1,770 | 361,100 | 1,770 |
| 2002-11-21 | 1,799 | 1,799 | 1,762 | 1,768 | 330,900 | 1,768 |
| 2002-11-20 | 1,757 | 1,800 | 1,757 | 1,766 | 249,100 | 1,766 |
| 2002-11-19 | 1,756 | 1,778 | 1,756 | 1,774 | 353,400 | 1,774 |
| 2002-11-18 | 1,787 | 1,790 | 1,754 | 1,769 | 300,400 | 1,769 |
| 2002-11-15 | 1,780 | 1,790 | 1,775 | 1,786 | 392,500 | 1,786 |
| 2002-11-14 | 1,760 | 1,775 | 1,755 | 1,765 | 266,000 | 1,765 |
| 2002-11-13 | 1,782 | 1,786 | 1,761 | 1,769 | 295,800 | 1,769 |
| 2002-11-12 | 1,785 | 1,804 | 1,780 | 1,796 | 155,100 | 1,796 |
| 2002-11-11 | 1,786 | 1,798 | 1,786 | 1,789 | 420,400 | 1,789 |
| 2002-11-08 | 1,800 | 1,829 | 1,800 | 1,816 | 286,300 | 1,816 |
| 2002-11-07 | 1,824 | 1,833 | 1,806 | 1,817 | 582,400 | 1,817 |
| 2002-11-06 | 1,850 | 1,864 | 1,823 | 1,823 | 434,300 | 1,823 |
| 2002-11-05 | 1,855 | 1,890 | 1,851 | 1,851 | 447,100 | 1,851 |
| 2002-11-01 | 1,840 | 1,846 | 1,829 | 1,846 | 206,700 | 1,846 |
| 2002-10-31 | 1,850 | 1,850 | 1,825 | 1,831 | 167,300 | 1,831 |
| 2002-10-30 | 1,839 | 1,855 | 1,820 | 1,825 | 259,600 | 1,825 |
| 2002-10-29 | 1,831 | 1,849 | 1,821 | 1,831 | 254,100 | 1,831 |
| 2002-10-28 | 1,850 | 1,864 | 1,842 | 1,860 | 137,500 | 1,860 |
| 2002-10-25 | 1,820 | 1,865 | 1,820 | 1,865 | 136,900 | 1,865 |
| 2002-10-24 | 1,861 | 1,862 | 1,831 | 1,846 | 155,200 | 1,846 |
| 2002-10-23 | 1,830 | 1,868 | 1,826 | 1,857 | 526,400 | 1,857 |
| 2002-10-22 | 1,830 | 1,840 | 1,823 | 1,828 | 428,400 | 1,828 |
| 2002-10-21 | 1,850 | 1,877 | 1,843 | 1,856 | 328,100 | 1,856 |
| 2002-10-18 | 1,845 | 1,870 | 1,845 | 1,863 | 195,900 | 1,863 |
| 2002-10-17 | 1,860 | 1,882 | 1,858 | 1,859 | 151,300 | 1,859 |
| 2002-10-16 | 1,880 | 1,880 | 1,859 | 1,860 | 525,100 | 1,860 |
| 2002-10-15 | 1,865 | 1,865 | 1,840 | 1,854 | 443,100 | 1,854 |
| 2002-10-11 | 1,830 | 1,830 | 1,805 | 1,830 | 380,000 | 1,830 |
| 2002-10-10 | 1,806 | 1,820 | 1,790 | 1,820 | 617,100 | 1,820 |
| 2002-10-09 | 1,830 | 1,837 | 1,820 | 1,825 | 523,900 | 1,825 |
| 2002-10-08 | 1,830 | 1,850 | 1,830 | 1,845 | 431,100 | 1,845 |
| 2002-10-07 | 1,850 | 1,850 | 1,836 | 1,840 | 201,600 | 1,840 |
| 2002-10-04 | 1,830 | 1,860 | 1,830 | 1,852 | 417,700 | 1,852 |
| 2002-10-03 | 1,870 | 1,875 | 1,845 | 1,851 | 516,300 | 1,851 |
| 2002-10-02 | 1,898 | 1,899 | 1,870 | 1,885 | 342,500 | 1,885 |
| 2002-10-01 | 1,896 | 1,909 | 1,880 | 1,890 | 544,200 | 1,890 |
| 2002-09-30 | 1,942 | 1,949 | 1,916 | 1,924 | 207,100 | 1,924 |
| 2002-09-27 | 1,955 | 1,991 | 1,934 | 1,941 | 506,900 | 1,941 |
| 2002-09-26 | 1,945 | 1,955 | 1,906 | 1,913 | 293,900 | 1,913 |
| 2002-09-25 | 1,924 | 1,925 | 1,889 | 1,892 | 294,100 | 1,892 |
| 2002-09-24 | 1,922 | 1,933 | 1,904 | 1,904 | 339,400 | 1,904 |
| 2002-09-20 | 1,940 | 1,955 | 1,908 | 1,908 | 411,800 | 1,908 |
| 2002-09-19 | 1,931 | 2,005 | 1,930 | 1,950 | 1,129,000 | 1,950 |
| 2002-09-18 | 1,920 | 1,925 | 1,891 | 1,925 | 547,700 | 1,925 |
| 2002-09-17 | 1,895 | 1,897 | 1,879 | 1,890 | 849,000 | 1,890 |
| 2002-09-13 | 1,872 | 1,872 | 1,845 | 1,850 | 1,025,100 | 1,850 |
| 2002-09-12 | 1,832 | 1,843 | 1,821 | 1,842 | 283,800 | 1,842 |
| 2002-09-11 | 1,825 | 1,834 | 1,810 | 1,829 | 433,500 | 1,829 |
| 2002-09-10 | 1,830 | 1,833 | 1,800 | 1,804 | 386,300 | 1,804 |
| 2002-09-09 | 1,787 | 1,818 | 1,787 | 1,808 | 287,000 | 1,808 |
| 2002-09-06 | 1,800 | 1,812 | 1,779 | 1,803 | 139,700 | 1,803 |
| 2002-09-05 | 1,820 | 1,820 | 1,792 | 1,803 | 312,900 | 1,803 |
| 2002-09-04 | 1,783 | 1,795 | 1,775 | 1,790 | 585,100 | 1,790 |
| 2002-09-03 | 1,808 | 1,808 | 1,770 | 1,782 | 511,500 | 1,782 |
| 2002-09-02 | 1,824 | 1,839 | 1,805 | 1,808 | 408,800 | 1,808 |
| 2002-08-30 | 1,844 | 1,858 | 1,835 | 1,854 | 272,800 | 1,854 |
| 2002-08-29 | 1,865 | 1,865 | 1,830 | 1,844 | 326,600 | 1,844 |
| 2002-08-28 | 1,850 | 1,869 | 1,833 | 1,869 | 232,200 | 1,869 |
| 2002-08-27 | 1,875 | 1,875 | 1,844 | 1,850 | 350,600 | 1,850 |
| 2002-08-26 | 1,833 | 1,880 | 1,833 | 1,875 | 297,900 | 1,875 |
| 2002-08-23 | 1,870 | 1,876 | 1,833 | 1,833 | 568,400 | 1,833 |
| 2002-08-22 | 1,850 | 1,865 | 1,818 | 1,860 | 466,700 | 1,860 |
| 2002-08-21 | 1,820 | 1,857 | 1,801 | 1,820 | 354,700 | 1,820 |
| 2002-08-20 | 1,851 | 1,851 | 1,815 | 1,834 | 275,700 | 1,834 |
| 2002-08-19 | 1,869 | 1,871 | 1,821 | 1,821 | 353,500 | 1,821 |
| 2002-08-16 | 1,865 | 1,875 | 1,843 | 1,865 | 335,700 | 1,865 |
| 2002-08-15 | 1,856 | 1,865 | 1,841 | 1,865 | 347,100 | 1,865 |
| 2002-08-14 | 1,825 | 1,837 | 1,810 | 1,826 | 268,800 | 1,826 |
| 2002-08-13 | 1,810 | 1,839 | 1,810 | 1,825 | 300,400 | 1,825 |
| 2002-08-12 | 1,861 | 1,861 | 1,830 | 1,840 | 248,700 | 1,840 |
| 2002-08-09 | 1,848 | 1,862 | 1,832 | 1,861 | 504,200 | 1,861 |
| 2002-08-08 | 1,798 | 1,834 | 1,798 | 1,818 | 412,600 | 1,818 |
| 2002-08-07 | 1,806 | 1,810 | 1,792 | 1,797 | 223,700 | 1,797 |
| 2002-08-06 | 1,796 | 1,798 | 1,777 | 1,777 | 368,500 | 1,777 |
| 2002-08-05 | 1,798 | 1,825 | 1,791 | 1,798 | 159,200 | 1,798 |
| 2002-08-02 | 1,800 | 1,820 | 1,792 | 1,794 | 516,600 | 1,794 |
| 2002-08-01 | 1,810 | 1,810 | 1,802 | 1,810 | 315,500 | 1,810 |
| 2002-07-31 | 1,839 | 1,839 | 1,810 | 1,810 | 232,600 | 1,810 |
| 2002-07-30 | 1,859 | 1,859 | 1,835 | 1,840 | 317,700 | 1,840 |
| 2002-07-29 | 1,822 | 1,822 | 1,800 | 1,800 | 435,500 | 1,800 |
| 2002-07-26 | 1,830 | 1,833 | 1,820 | 1,822 | 534,600 | 1,822 |
| 2002-07-25 | 1,881 | 1,883 | 1,835 | 1,839 | 191,300 | 1,839 |
| 2002-07-24 | 1,863 | 1,863 | 1,850 | 1,851 | 244,600 | 1,851 |
| 2002-07-23 | 1,846 | 1,871 | 1,846 | 1,865 | 240,500 | 1,865 |
| 2002-07-22 | 1,850 | 1,884 | 1,850 | 1,865 | 202,800 | 1,865 |
| 2002-07-19 | 1,872 | 1,872 | 1,853 | 1,856 | 238,100 | 1,856 |
| 2002-07-18 | 1,879 | 1,891 | 1,871 | 1,872 | 199,000 | 1,872 |
| 2002-07-17 | 1,863 | 1,881 | 1,862 | 1,873 | 218,900 | 1,873 |
| 2002-07-16 | 1,890 | 1,890 | 1,860 | 1,860 | 316,700 | 1,860 |
| 2002-07-15 | 1,907 | 1,915 | 1,886 | 1,886 | 149,900 | 1,886 |
| 2002-07-12 | 1,943 | 1,943 | 1,905 | 1,909 | 268,900 | 1,909 |
| 2002-07-11 | 1,930 | 1,930 | 1,880 | 1,900 | 364,700 | 1,900 |
| 2002-07-10 | 1,925 | 1,970 | 1,925 | 1,931 | 230,200 | 1,931 |
| 2002-07-09 | 1,913 | 1,955 | 1,913 | 1,955 | 207,600 | 1,955 |
| 2002-07-08 | 1,943 | 1,945 | 1,905 | 1,926 | 248,200 | 1,926 |
| 2002-07-05 | 1,950 | 1,973 | 1,906 | 1,913 | 238,600 | 1,913 |
| 2002-07-04 | 1,940 | 1,963 | 1,937 | 1,950 | 135,200 | 1,950 |
| 2002-07-03 | 1,940 | 1,975 | 1,940 | 1,970 | 309,400 | 1,970 |
| 2002-07-02 | 1,940 | 1,957 | 1,917 | 1,956 | 209,600 | 1,956 |
| 2002-07-01 | 1,950 | 1,959 | 1,940 | 1,945 | 124,500 | 1,945 |
| 2002-06-28 | 1,925 | 1,947 | 1,913 | 1,947 | 195,800 | 1,947 |
| 2002-06-27 | 1,870 | 1,910 | 1,862 | 1,895 | 235,600 | 1,895 |
| 2002-06-26 | 1,900 | 1,915 | 1,875 | 1,876 | 330,700 | 1,876 |
| 2002-06-25 | 1,890 | 1,938 | 1,890 | 1,913 | 720,300 | 1,913 |
| 2002-06-24 | 1,900 | 1,905 | 1,896 | 1,901 | 431,500 | 1,901 |
| 2002-06-21 | 1,921 | 1,933 | 1,914 | 1,915 | 365,000 | 1,915 |
| 2002-06-20 | 1,951 | 1,954 | 1,925 | 1,945 | 194,700 | 1,945 |
| 2002-06-19 | 1,980 | 1,982 | 1,950 | 1,951 | 244,600 | 1,951 |
| 2002-06-18 | 1,990 | 1,991 | 1,963 | 1,984 | 302,500 | 1,984 |
| 2002-06-17 | 2,000 | 2,015 | 1,950 | 1,962 | 309,900 | 1,962 |
| 2002-06-14 | 2,055 | 2,055 | 2,005 | 2,005 | 837,800 | 2,005 |
| 2002-06-13 | 2,030 | 2,045 | 2,015 | 2,015 | 138,200 | 2,015 |
| 2002-06-12 | 2,035 | 2,050 | 2,030 | 2,035 | 151,100 | 2,035 |
| 2002-06-11 | 2,040 | 2,060 | 2,030 | 2,045 | 246,900 | 2,045 |
| 2002-06-10 | 2,050 | 2,060 | 2,025 | 2,030 | 252,800 | 2,030 |
| 2002-06-07 | 2,035 | 2,045 | 2,015 | 2,030 | 395,600 | 2,030 |
| 2002-06-06 | 2,075 | 2,080 | 2,025 | 2,040 | 248,800 | 2,040 |
| 2002-06-05 | 2,055 | 2,060 | 2,045 | 2,045 | 245,100 | 2,045 |
| 2002-06-04 | 2,060 | 2,100 | 2,055 | 2,060 | 335,000 | 2,060 |
| 2002-06-03 | 2,100 | 2,100 | 2,070 | 2,075 | 262,900 | 2,075 |
| 2002-05-31 | 2,095 | 2,115 | 2,060 | 2,100 | 735,100 | 2,100 |
| 2002-05-30 | 2,130 | 2,130 | 2,085 | 2,105 | 243,100 | 2,105 |
| 2002-05-29 | 2,110 | 2,130 | 2,100 | 2,115 | 769,000 | 2,115 |
| 2002-05-28 | 2,100 | 2,105 | 2,090 | 2,105 | 178,100 | 2,105 |
| 2002-05-27 | 2,100 | 2,120 | 2,095 | 2,100 | 377,100 | 2,100 |
| 2002-05-24 | 2,100 | 2,100 | 2,080 | 2,100 | 302,400 | 2,100 |
| 2002-05-23 | 2,075 | 2,100 | 2,070 | 2,080 | 321,800 | 2,080 |
| 2002-05-22 | 2,060 | 2,095 | 2,060 | 2,070 | 368,200 | 2,070 |
| 2002-05-21 | 2,090 | 2,100 | 2,085 | 2,100 | 367,200 | 2,100 |
| 2002-05-20 | 2,145 | 2,145 | 2,105 | 2,115 | 316,300 | 2,115 |
| 2002-05-17 | 2,115 | 2,150 | 2,115 | 2,125 | 782,300 | 2,125 |
| 2002-05-16 | 2,085 | 2,100 | 2,070 | 2,085 | 345,300 | 2,085 |
| 2002-05-15 | 2,105 | 2,105 | 2,055 | 2,055 | 287,600 | 2,055 |
| 2002-05-14 | 2,095 | 2,095 | 2,065 | 2,065 | 248,800 | 2,065 |
| 2002-05-13 | 2,070 | 2,085 | 2,055 | 2,070 | 203,300 | 2,070 |
| 2002-05-10 | 2,125 | 2,125 | 2,060 | 2,110 | 338,300 | 2,110 |
| 2002-05-09 | 2,085 | 2,110 | 2,070 | 2,110 | 343,600 | 2,110 |
| 2002-05-08 | 2,045 | 2,060 | 2,030 | 2,045 | 165,300 | 2,045 |
| 2002-05-07 | 2,030 | 2,050 | 2,000 | 2,030 | 347,800 | 2,030 |
| 2002-05-02 | 2,055 | 2,070 | 2,040 | 2,040 | 212,000 | 2,040 |
| 2002-05-01 | 2,050 | 2,065 | 2,045 | 2,050 | 114,000 | 2,050 |
| 2002-04-30 | 2,060 | 2,065 | 2,050 | 2,065 | 250,600 | 2,065 |
| 2002-04-26 | 2,040 | 2,055 | 2,030 | 2,035 | 256,900 | 2,035 |
| 2002-04-25 | 2,085 | 2,100 | 2,020 | 2,045 | 604,100 | 2,045 |
| 2002-04-24 | 2,150 | 2,155 | 2,100 | 2,100 | 308,200 | 2,100 |
| 2002-04-23 | 2,110 | 2,165 | 2,110 | 2,165 | 222,600 | 2,165 |
| 2002-04-22 | 2,135 | 2,145 | 2,110 | 2,145 | 178,500 | 2,145 |
| 2002-04-19 | 2,100 | 2,130 | 2,100 | 2,130 | 206,000 | 2,130 |
| 2002-04-18 | 2,105 | 2,140 | 2,075 | 2,130 | 455,900 | 2,130 |
| 2002-04-17 | 2,085 | 2,105 | 2,070 | 2,090 | 522,400 | 2,090 |
| 2002-04-16 | 2,100 | 2,115 | 2,090 | 2,100 | 303,200 | 2,100 |
| 2002-04-15 | 2,100 | 2,100 | 2,070 | 2,100 | 332,900 | 2,100 |
| 2002-04-12 | 2,110 | 2,130 | 2,055 | 2,090 | 437,200 | 2,090 |
| 2002-04-11 | 2,135 | 2,135 | 2,080 | 2,085 | 229,700 | 2,085 |
| 2002-04-10 | 2,075 | 2,115 | 2,070 | 2,115 | 488,800 | 2,115 |
| 2002-04-09 | 2,115 | 2,115 | 2,060 | 2,070 | 344,400 | 2,070 |
| 2002-04-08 | 2,150 | 2,155 | 2,085 | 2,100 | 472,900 | 2,100 |
| 2002-04-05 | 2,140 | 2,160 | 2,085 | 2,160 | 366,500 | 2,160 |
| 2002-04-04 | 2,110 | 2,130 | 2,085 | 2,115 | 292,700 | 2,115 |
| 2002-04-03 | 2,065 | 2,120 | 2,040 | 2,110 | 209,300 | 2,110 |
| 2002-04-02 | 2,040 | 2,095 | 2,035 | 2,075 | 295,900 | 2,075 |
| 2002-04-01 | 2,095 | 2,095 | 2,040 | 2,065 | 146,600 | 2,065 |
| 2002-03-29 | 2,155 | 2,155 | 2,050 | 2,075 | 180,900 | 2,075 |
| 2002-03-28 | 2,150 | 2,160 | 2,120 | 2,120 | 153,500 | 2,120 |
| 2002-03-27 | 2,090 | 2,145 | 2,085 | 2,130 | 176,600 | 2,130 |
| 2002-03-26 | 2,100 | 2,145 | 2,085 | 2,100 | 259,900 | 2,100 |
| 2002-03-25 | 2,120 | 2,150 | 2,085 | 2,100 | 346,100 | 2,100 |
| 2002-03-22 | 2,180 | 2,180 | 2,120 | 2,120 | 177,500 | 2,120 |
| 2002-03-20 | 2,200 | 2,200 | 2,155 | 2,175 | 223,200 | 2,175 |
| 2002-03-19 | 2,200 | 2,210 | 2,190 | 2,210 | 348,900 | 2,210 |
| 2002-03-18 | 2,190 | 2,200 | 2,175 | 2,190 | 530,800 | 2,190 |
| 2002-03-15 | 2,165 | 2,180 | 2,155 | 2,170 | 1,590,600 | 2,170 |
| 2002-03-14 | 2,075 | 2,095 | 2,055 | 2,085 | 289,500 | 2,085 |
| 2002-03-13 | 2,090 | 2,125 | 2,075 | 2,075 | 917,500 | 2,075 |
| 2002-03-12 | 2,085 | 2,100 | 2,075 | 2,075 | 745,700 | 2,075 |
| 2002-03-11 | 2,090 | 2,115 | 2,060 | 2,105 | 283,000 | 2,105 |
| 2002-03-08 | 2,135 | 2,135 | 2,080 | 2,080 | 1,337,700 | 2,080 |
| 2002-03-07 | 2,055 | 2,110 | 2,055 | 2,090 | 847,700 | 2,090 |
| 2002-03-06 | 2,020 | 2,090 | 2,015 | 2,050 | 1,012,600 | 2,050 |
| 2002-03-05 | 2,050 | 2,075 | 2,010 | 2,025 | 1,017,200 | 2,025 |
| 2002-03-04 | 1,984 | 2,045 | 1,980 | 2,010 | 1,131,400 | 2,010 |
| 2002-03-01 | 1,960 | 1,975 | 1,960 | 1,975 | 935,700 | 1,975 |
| 2002-02-28 | 1,960 | 1,984 | 1,949 | 1,955 | 954,500 | 1,955 |
| 2002-02-27 | 1,908 | 1,958 | 1,895 | 1,958 | 523,000 | 1,958 |
| 2002-02-26 | 1,915 | 1,931 | 1,893 | 1,898 | 153,300 | 1,898 |
| 2002-02-25 | 1,960 | 1,974 | 1,905 | 1,923 | 247,400 | 1,923 |
| 2002-02-22 | 1,950 | 1,950 | 1,913 | 1,945 | 221,400 | 1,945 |
| 2002-02-21 | 1,880 | 1,940 | 1,880 | 1,935 | 323,000 | 1,935 |
| 2002-02-20 | 1,875 | 1,884 | 1,869 | 1,878 | 207,900 | 1,878 |
| 2002-02-19 | 1,931 | 1,939 | 1,869 | 1,875 | 311,300 | 1,875 |
| 2002-02-18 | 1,900 | 1,940 | 1,900 | 1,938 | 198,300 | 1,938 |
| 2002-02-15 | 1,920 | 1,939 | 1,897 | 1,927 | 337,900 | 1,927 |
| 2002-02-14 | 1,960 | 1,980 | 1,935 | 1,940 | 343,600 | 1,940 |
| 2002-02-13 | 1,944 | 1,974 | 1,925 | 1,931 | 555,800 | 1,931 |
| 2002-02-12 | 1,948 | 1,948 | 1,913 | 1,925 | 495,600 | 1,925 |
| 2002-02-08 | 1,877 | 1,896 | 1,864 | 1,896 | 534,700 | 1,896 |
| 2002-02-07 | 1,841 | 1,853 | 1,831 | 1,840 | 301,200 | 1,840 |
| 2002-02-06 | 1,851 | 1,880 | 1,823 | 1,849 | 283,700 | 1,849 |
| 2002-02-05 | 1,868 | 1,880 | 1,831 | 1,853 | 597,200 | 1,853 |
| 2002-02-04 | 1,970 | 1,970 | 1,921 | 1,941 | 181,500 | 1,941 |
| 2002-02-01 | 1,970 | 1,995 | 1,911 | 1,949 | 292,500 | 1,949 |
| 2002-01-31 | 1,940 | 1,952 | 1,925 | 1,940 | 331,300 | 1,940 |
| 2002-01-30 | 1,950 | 1,950 | 1,880 | 1,910 | 329,600 | 1,910 |
| 2002-01-29 | 1,950 | 1,960 | 1,921 | 1,950 | 456,900 | 1,950 |
| 2002-01-28 | 1,973 | 2,020 | 1,957 | 2,005 | 1,039,400 | 2,005 |
| 2002-01-25 | 1,945 | 1,970 | 1,945 | 1,965 | 707,400 | 1,965 |
| 2002-01-24 | 1,861 | 1,945 | 1,861 | 1,930 | 674,400 | 1,930 |
| 2002-01-23 | 1,851 | 1,930 | 1,850 | 1,850 | 469,800 | 1,850 |
| 2002-01-22 | 1,860 | 1,885 | 1,851 | 1,874 | 508,600 | 1,874 |
| 2002-01-21 | 1,869 | 1,908 | 1,869 | 1,881 | 351,200 | 1,881 |
| 2002-01-18 | 1,851 | 1,900 | 1,850 | 1,891 | 344,600 | 1,891 |
| 2002-01-17 | 1,852 | 1,880 | 1,840 | 1,851 | 325,700 | 1,851 |
| 2002-01-16 | 1,885 | 1,915 | 1,870 | 1,882 | 454,300 | 1,882 |
| 2002-01-15 | 1,928 | 1,928 | 1,890 | 1,905 | 471,500 | 1,905 |
| 2002-01-11 | 1,897 | 1,941 | 1,895 | 1,910 | 682,800 | 1,910 |
| 2002-01-10 | 1,892 | 1,910 | 1,891 | 1,897 | 294,500 | 1,897 |
| 2002-01-09 | 1,900 | 1,914 | 1,884 | 1,896 | 268,000 | 1,896 |
| 2002-01-08 | 1,925 | 1,940 | 1,870 | 1,940 | 562,400 | 1,940 |
| 2002-01-07 | 1,950 | 1,995 | 1,935 | 1,995 | 497,600 | 1,995 |
| 2002-01-04 | 1,937 | 1,958 | 1,937 | 1,958 | 278,100 | 1,958 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株