6278 ユニオンツール(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 | 3,000 | 3,020 | 2,975 | 3,010 | 19,400 | 3,010 |
| 2002-12-27 | 2,990 | 3,040 | 2,970 | 3,010 | 49,500 | 3,010 |
| 2002-12-26 | 2,875 | 2,965 | 2,875 | 2,950 | 15,500 | 2,950 |
| 2002-12-25 | 2,890 | 2,940 | 2,865 | 2,875 | 41,400 | 2,875 |
| 2002-12-24 | 2,785 | 2,900 | 2,785 | 2,850 | 49,200 | 2,850 |
| 2002-12-20 | 2,715 | 2,750 | 2,690 | 2,735 | 58,900 | 2,735 |
| 2002-12-19 | 2,585 | 2,675 | 2,550 | 2,675 | 37,300 | 2,675 |
| 2002-12-18 | 2,630 | 2,640 | 2,575 | 2,585 | 26,400 | 2,585 |
| 2002-12-17 | 2,645 | 2,690 | 2,645 | 2,660 | 52,600 | 2,660 |
| 2002-12-16 | 2,620 | 2,635 | 2,540 | 2,580 | 27,000 | 2,580 |
| 2002-12-13 | 2,695 | 2,695 | 2,640 | 2,655 | 49,700 | 2,655 |
| 2002-12-12 | 2,800 | 2,805 | 2,760 | 2,775 | 29,000 | 2,775 |
| 2002-12-11 | 2,805 | 2,830 | 2,760 | 2,785 | 69,400 | 2,785 |
| 2002-12-10 | 2,760 | 2,830 | 2,760 | 2,810 | 39,900 | 2,810 |
| 2002-12-09 | 2,825 | 2,870 | 2,825 | 2,840 | 34,600 | 2,840 |
| 2002-12-06 | 2,915 | 2,930 | 2,850 | 2,870 | 46,200 | 2,870 |
| 2002-12-05 | 3,080 | 3,080 | 2,905 | 2,955 | 47,700 | 2,955 |
| 2002-12-04 | 3,130 | 3,150 | 3,100 | 3,100 | 52,100 | 3,100 |
| 2002-12-03 | 3,170 | 3,220 | 3,110 | 3,200 | 67,900 | 3,200 |
| 2002-12-02 | 3,140 | 3,160 | 3,030 | 3,130 | 66,700 | 3,130 |
| 2002-11-29 | 3,000 | 3,130 | 2,990 | 3,070 | 81,400 | 3,070 |
| 2002-11-28 | 2,840 | 2,970 | 2,840 | 2,950 | 39,500 | 2,950 |
| 2002-11-27 | 2,770 | 2,825 | 2,770 | 2,805 | 33,700 | 2,805 |
| 2002-11-26 | 2,810 | 2,815 | 2,765 | 2,775 | 27,700 | 2,775 |
| 2002-11-25 | 2,800 | 2,845 | 2,755 | 2,815 | 37,800 | 2,815 |
| 2002-11-22 | 2,765 | 2,850 | 2,700 | 2,785 | 31,300 | 2,785 |
| 2002-11-21 | 2,665 | 2,710 | 2,640 | 2,700 | 18,100 | 2,700 |
| 2002-11-20 | 2,520 | 2,610 | 2,520 | 2,585 | 23,700 | 2,585 |
| 2002-11-19 | 2,505 | 2,565 | 2,460 | 2,520 | 33,800 | 2,520 |
| 2002-11-18 | 2,600 | 2,650 | 2,505 | 2,545 | 32,500 | 2,545 |
| 2002-11-15 | 2,500 | 2,790 | 2,480 | 2,785 | 103,000 | 2,785 |
| 2002-11-14 | 2,410 | 2,440 | 2,350 | 2,390 | 31,100 | 2,390 |
| 2002-11-13 | 2,500 | 2,525 | 2,380 | 2,410 | 63,100 | 2,410 |
| 2002-11-12 | 2,560 | 2,620 | 2,550 | 2,570 | 51,500 | 2,570 |
| 2002-11-11 | 2,750 | 2,750 | 2,650 | 2,680 | 24,600 | 2,680 |
| 2002-11-08 | 2,810 | 2,840 | 2,760 | 2,800 | 18,900 | 2,800 |
| 2002-11-07 | 2,920 | 2,925 | 2,850 | 2,890 | 16,400 | 2,890 |
| 2002-11-06 | 2,930 | 2,980 | 2,895 | 2,900 | 49,900 | 2,900 |
| 2002-11-05 | 2,825 | 2,930 | 2,810 | 2,920 | 50,200 | 2,920 |
| 2002-11-01 | 2,910 | 2,910 | 2,790 | 2,805 | 28,200 | 2,805 |
| 2002-10-31 | 2,950 | 2,950 | 2,835 | 2,850 | 32,800 | 2,850 |
| 2002-10-30 | 2,905 | 2,930 | 2,840 | 2,895 | 67,600 | 2,895 |
| 2002-10-29 | 2,860 | 2,950 | 2,820 | 2,905 | 76,100 | 2,905 |
| 2002-10-28 | 2,830 | 2,865 | 2,800 | 2,865 | 38,800 | 2,865 |
| 2002-10-25 | 2,700 | 2,765 | 2,695 | 2,750 | 73,700 | 2,750 |
| 2002-10-24 | 2,755 | 2,800 | 2,700 | 2,710 | 53,000 | 2,710 |
| 2002-10-23 | 2,800 | 2,800 | 2,615 | 2,715 | 127,900 | 2,715 |
| 2002-10-22 | 3,030 | 3,040 | 2,850 | 2,875 | 120,600 | 2,875 |
| 2002-10-21 | 2,930 | 3,040 | 2,910 | 2,990 | 178,900 | 2,990 |
| 2002-10-18 | 2,810 | 2,870 | 2,770 | 2,815 | 138,400 | 2,815 |
| 2002-10-17 | 2,645 | 2,790 | 2,600 | 2,790 | 172,100 | 2,790 |
| 2002-10-16 | 2,440 | 2,570 | 2,430 | 2,545 | 103,600 | 2,545 |
| 2002-10-15 | 2,400 | 2,500 | 2,375 | 2,440 | 94,900 | 2,440 |
| 2002-10-11 | 2,365 | 2,430 | 2,360 | 2,365 | 71,000 | 2,365 |
| 2002-10-10 | 2,400 | 2,430 | 2,250 | 2,325 | 123,200 | 2,325 |
| 2002-10-09 | 2,385 | 2,475 | 2,320 | 2,440 | 174,100 | 2,440 |
| 2002-10-08 | 2,200 | 2,305 | 2,200 | 2,265 | 210,200 | 2,265 |
| 2002-10-07 | 2,400 | 2,405 | 2,190 | 2,195 | 235,400 | 2,195 |
| 2002-10-04 | 2,750 | 2,890 | 2,515 | 2,590 | 218,900 | 2,590 |
| 2002-10-03 | 2,740 | 2,785 | 2,655 | 2,745 | 140,100 | 2,745 |
| 2002-10-02 | 2,940 | 2,995 | 2,855 | 2,860 | 84,500 | 2,860 |
| 2002-10-01 | 2,950 | 2,970 | 2,855 | 2,860 | 155,300 | 2,860 |
| 2002-09-30 | 2,950 | 3,110 | 2,910 | 3,100 | 384,900 | 3,100 |
| 2002-09-27 | 3,250 | 3,290 | 3,250 | 3,250 | 85,900 | 3,250 |
| 2002-09-26 | 3,910 | 4,050 | 3,720 | 3,750 | 117,100 | 3,750 |
| 2002-09-25 | 4,150 | 4,160 | 3,860 | 3,860 | 151,400 | 3,860 |
| 2002-09-24 | 4,230 | 4,240 | 4,170 | 4,200 | 150,500 | 4,200 |
| 2002-09-20 | 4,330 | 4,440 | 4,310 | 4,330 | 61,800 | 4,330 |
| 2002-09-19 | 4,400 | 4,460 | 4,300 | 4,310 | 32,300 | 4,310 |
| 2002-09-18 | 4,220 | 4,270 | 4,190 | 4,250 | 33,900 | 4,250 |
| 2002-09-17 | 4,300 | 4,350 | 4,290 | 4,310 | 38,900 | 4,310 |
| 2002-09-13 | 4,190 | 4,190 | 4,100 | 4,190 | 76,400 | 4,190 |
| 2002-09-12 | 4,120 | 4,240 | 4,040 | 4,140 | 14,600 | 4,140 |
| 2002-09-11 | 4,180 | 4,240 | 4,100 | 4,130 | 43,800 | 4,130 |
| 2002-09-10 | 4,170 | 4,270 | 4,170 | 4,230 | 51,200 | 4,230 |
| 2002-09-09 | 4,000 | 4,090 | 3,960 | 4,020 | 35,600 | 4,020 |
| 2002-09-06 | 3,990 | 4,000 | 3,890 | 3,940 | 66,300 | 3,940 |
| 2002-09-05 | 3,920 | 3,990 | 3,920 | 3,990 | 102,000 | 3,990 |
| 2002-09-04 | 3,950 | 4,050 | 3,890 | 3,900 | 61,500 | 3,900 |
| 2002-09-03 | 4,150 | 4,170 | 4,070 | 4,100 | 47,500 | 4,100 |
| 2002-09-02 | 4,220 | 4,220 | 4,130 | 4,180 | 15,300 | 4,180 |
| 2002-08-30 | 4,170 | 4,230 | 4,170 | 4,170 | 15,700 | 4,170 |
| 2002-08-29 | 4,250 | 4,260 | 4,210 | 4,220 | 33,000 | 4,220 |
| 2002-08-28 | 4,330 | 4,380 | 4,260 | 4,310 | 38,700 | 4,310 |
| 2002-08-27 | 4,370 | 4,370 | 4,290 | 4,340 | 34,700 | 4,340 |
| 2002-08-26 | 4,300 | 4,440 | 4,270 | 4,340 | 29,800 | 4,340 |
| 2002-08-23 | 4,370 | 4,450 | 4,300 | 4,300 | 30,200 | 4,300 |
| 2002-08-22 | 4,140 | 4,370 | 4,120 | 4,300 | 57,500 | 4,300 |
| 2002-08-21 | 4,070 | 4,180 | 4,030 | 4,110 | 17,100 | 4,110 |
| 2002-08-20 | 4,120 | 4,160 | 4,100 | 4,120 | 28,200 | 4,120 |
| 2002-08-19 | 4,060 | 4,170 | 4,060 | 4,120 | 20,100 | 4,120 |
| 2002-08-16 | 4,130 | 4,150 | 4,060 | 4,060 | 12,700 | 4,060 |
| 2002-08-15 | 4,140 | 4,140 | 4,030 | 4,100 | 10,800 | 4,100 |
| 2002-08-14 | 4,000 | 4,200 | 4,000 | 4,130 | 17,400 | 4,130 |
| 2002-08-13 | 3,960 | 4,050 | 3,960 | 4,050 | 13,500 | 4,050 |
| 2002-08-12 | 4,080 | 4,100 | 3,920 | 4,060 | 20,900 | 4,060 |
| 2002-08-09 | 4,040 | 4,090 | 4,010 | 4,090 | 35,400 | 4,090 |
| 2002-08-08 | 4,110 | 4,150 | 3,990 | 3,990 | 12,500 | 3,990 |
| 2002-08-07 | 4,020 | 4,240 | 4,020 | 4,100 | 21,700 | 4,100 |
| 2002-08-06 | 3,990 | 4,060 | 3,920 | 4,020 | 32,500 | 4,020 |
| 2002-08-05 | 4,040 | 4,120 | 4,010 | 4,040 | 54,400 | 4,040 |
| 2002-08-02 | 4,170 | 4,180 | 4,100 | 4,140 | 57,000 | 4,140 |
| 2002-08-01 | 4,390 | 4,430 | 4,210 | 4,220 | 62,200 | 4,220 |
| 2002-07-31 | 4,350 | 4,390 | 4,310 | 4,340 | 81,900 | 4,340 |
| 2002-07-30 | 4,330 | 4,380 | 4,240 | 4,270 | 71,900 | 4,270 |
| 2002-07-29 | 4,270 | 4,290 | 4,180 | 4,240 | 55,200 | 4,240 |
| 2002-07-26 | 4,200 | 4,420 | 4,120 | 4,370 | 199,400 | 4,370 |
| 2002-07-25 | 4,000 | 4,160 | 3,970 | 4,150 | 169,800 | 4,150 |
| 2002-07-24 | 4,320 | 4,390 | 3,810 | 3,850 | 396,800 | 3,850 |
| 2002-07-23 | 4,410 | 4,410 | 4,260 | 4,310 | 190,100 | 4,310 |
| 2002-07-22 | 4,690 | 4,790 | 4,650 | 4,760 | 56,100 | 4,760 |
| 2002-07-19 | 4,930 | 4,970 | 4,770 | 4,840 | 60,700 | 4,840 |
| 2002-07-18 | 5,080 | 5,160 | 5,000 | 5,050 | 31,900 | 5,050 |
| 2002-07-17 | 5,200 | 5,200 | 4,950 | 5,070 | 21,300 | 5,070 |
| 2002-07-16 | 5,100 | 5,230 | 5,100 | 5,100 | 17,600 | 5,100 |
| 2002-07-15 | 5,260 | 5,280 | 5,120 | 5,120 | 11,400 | 5,120 |
| 2002-07-12 | 5,310 | 5,390 | 5,300 | 5,330 | 29,100 | 5,330 |
| 2002-07-11 | 5,350 | 5,400 | 5,310 | 5,360 | 30,600 | 5,360 |
| 2002-07-10 | 5,440 | 5,510 | 5,350 | 5,420 | 31,500 | 5,420 |
| 2002-07-09 | 5,380 | 5,490 | 5,290 | 5,490 | 23,200 | 5,490 |
| 2002-07-08 | 5,540 | 5,540 | 5,280 | 5,280 | 63,000 | 5,280 |
| 2002-07-05 | 5,280 | 5,390 | 5,280 | 5,340 | 30,100 | 5,340 |
| 2002-07-04 | 5,470 | 5,470 | 5,360 | 5,380 | 15,300 | 5,380 |
| 2002-07-03 | 5,300 | 5,440 | 5,270 | 5,380 | 53,500 | 5,380 |
| 2002-07-02 | 5,480 | 5,480 | 5,270 | 5,360 | 29,600 | 5,360 |
| 2002-07-01 | 5,540 | 5,640 | 5,480 | 5,570 | 35,700 | 5,570 |
| 2002-06-28 | 5,290 | 5,430 | 5,210 | 5,370 | 32,400 | 5,370 |
| 2002-06-27 | 5,200 | 5,300 | 5,080 | 5,100 | 15,700 | 5,100 |
| 2002-06-26 | 5,300 | 5,300 | 5,070 | 5,070 | 31,100 | 5,070 |
| 2002-06-25 | 5,390 | 5,500 | 5,330 | 5,360 | 33,700 | 5,360 |
| 2002-06-24 | 5,100 | 5,260 | 4,960 | 5,240 | 58,100 | 5,240 |
| 2002-06-21 | 5,210 | 5,300 | 5,130 | 5,150 | 52,500 | 5,150 |
| 2002-06-20 | 5,290 | 5,450 | 5,220 | 5,450 | 43,800 | 5,450 |
| 2002-06-19 | 5,500 | 5,500 | 5,290 | 5,290 | 53,200 | 5,290 |
| 2002-06-18 | 5,460 | 5,610 | 5,420 | 5,500 | 39,300 | 5,500 |
| 2002-06-17 | 5,410 | 5,410 | 5,220 | 5,290 | 32,700 | 5,290 |
| 2002-06-14 | 5,310 | 5,480 | 5,260 | 5,400 | 126,200 | 5,400 |
| 2002-06-13 | 5,660 | 5,710 | 5,420 | 5,510 | 66,000 | 5,510 |
| 2002-06-12 | 5,800 | 5,810 | 5,630 | 5,650 | 43,500 | 5,650 |
| 2002-06-11 | 5,790 | 6,010 | 5,790 | 5,870 | 30,700 | 5,870 |
| 2002-06-10 | 5,940 | 6,000 | 5,800 | 5,800 | 33,400 | 5,800 |
| 2002-06-07 | 5,810 | 5,920 | 5,800 | 5,840 | 73,300 | 5,840 |
| 2002-06-06 | 6,130 | 6,190 | 5,980 | 6,010 | 47,300 | 6,010 |
| 2002-06-05 | 6,300 | 6,310 | 6,120 | 6,120 | 32,500 | 6,120 |
| 2002-06-04 | 6,280 | 6,290 | 6,200 | 6,290 | 38,300 | 6,290 |
| 2002-06-03 | 6,500 | 6,500 | 6,350 | 6,380 | 26,900 | 6,380 |
| 2002-05-31 | 6,390 | 6,450 | 6,260 | 6,380 | 37,600 | 6,380 |
| 2002-05-30 | 6,380 | 6,530 | 6,200 | 6,490 | 32,200 | 6,490 |
| 2002-05-29 | 6,580 | 6,600 | 6,470 | 6,480 | 32,000 | 6,480 |
| 2002-05-28 | 6,670 | 6,670 | 6,480 | 6,610 | 24,800 | 6,610 |
| 2002-05-27 | 6,520 | 6,620 | 6,440 | 6,600 | 51,700 | 6,600 |
| 2002-05-24 | 6,490 | 6,500 | 6,340 | 6,410 | 36,900 | 6,410 |
| 2002-05-23 | 6,500 | 6,590 | 6,400 | 6,510 | 30,800 | 6,510 |
| 2002-05-22 | 6,490 | 6,490 | 6,420 | 6,430 | 33,800 | 6,430 |
| 2002-05-21 | 6,490 | 6,560 | 6,400 | 6,520 | 38,800 | 6,520 |
| 2002-05-20 | 6,400 | 6,590 | 6,310 | 6,530 | 87,600 | 6,530 |
| 2002-05-17 | 6,500 | 6,610 | 6,290 | 6,410 | 113,300 | 6,410 |
| 2002-05-16 | 6,370 | 6,550 | 6,360 | 6,500 | 38,000 | 6,500 |
| 2002-05-15 | 6,270 | 6,400 | 6,270 | 6,400 | 73,400 | 6,400 |
| 2002-05-14 | 6,360 | 6,420 | 6,200 | 6,200 | 32,600 | 6,200 |
| 2002-05-13 | 6,500 | 6,500 | 6,330 | 6,330 | 24,500 | 6,330 |
| 2002-05-10 | 6,480 | 6,500 | 6,380 | 6,450 | 47,700 | 6,450 |
| 2002-05-09 | 6,680 | 6,680 | 6,460 | 6,530 | 35,200 | 6,530 |
| 2002-05-08 | 6,390 | 6,650 | 6,390 | 6,460 | 99,900 | 6,460 |
| 2002-05-07 | 6,700 | 6,700 | 6,450 | 6,490 | 92,800 | 6,490 |
| 2002-05-02 | 6,450 | 6,710 | 6,430 | 6,640 | 105,800 | 6,640 |
| 2002-05-01 | 6,500 | 6,560 | 6,400 | 6,520 | 65,800 | 6,520 |
| 2002-04-30 | 6,530 | 6,700 | 6,470 | 6,500 | 71,400 | 6,500 |
| 2002-04-26 | 6,770 | 6,850 | 6,640 | 6,830 | 68,700 | 6,830 |
| 2002-04-25 | 6,590 | 6,850 | 6,500 | 6,740 | 194,200 | 6,740 |
| 2002-04-24 | 6,500 | 6,700 | 6,410 | 6,410 | 118,000 | 6,410 |
| 2002-04-23 | 6,500 | 6,550 | 6,410 | 6,470 | 106,500 | 6,470 |
| 2002-04-22 | 6,300 | 6,580 | 6,250 | 6,580 | 171,700 | 6,580 |
| 2002-04-19 | 6,000 | 6,250 | 6,000 | 6,200 | 138,700 | 6,200 |
| 2002-04-18 | 6,100 | 6,100 | 5,920 | 5,950 | 50,500 | 5,950 |
| 2002-04-17 | 6,100 | 6,100 | 5,940 | 6,080 | 85,200 | 6,080 |
| 2002-04-16 | 5,800 | 6,010 | 5,710 | 6,000 | 102,700 | 6,000 |
| 2002-04-15 | 5,550 | 5,800 | 5,550 | 5,800 | 29,400 | 5,800 |
| 2002-04-12 | 5,600 | 5,750 | 5,540 | 5,650 | 101,200 | 5,650 |
| 2002-04-11 | 5,660 | 5,880 | 5,630 | 5,700 | 102,300 | 5,700 |
| 2002-04-10 | 5,650 | 5,690 | 5,500 | 5,650 | 82,900 | 5,650 |
| 2002-04-09 | 5,840 | 5,840 | 5,650 | 5,670 | 52,500 | 5,670 |
| 2002-04-08 | 5,950 | 5,950 | 5,670 | 5,700 | 88,100 | 5,700 |
| 2002-04-05 | 6,100 | 6,200 | 5,800 | 5,850 | 99,000 | 5,850 |
| 2002-04-04 | 5,900 | 6,270 | 5,900 | 6,200 | 97,900 | 6,200 |
| 2002-04-03 | 5,890 | 6,030 | 5,860 | 5,880 | 48,900 | 5,880 |
| 2002-04-02 | 5,900 | 5,970 | 5,800 | 5,950 | 30,300 | 5,950 |
| 2002-04-01 | 5,890 | 5,960 | 5,780 | 5,800 | 28,500 | 5,800 |
| 2002-03-29 | 6,150 | 6,150 | 5,760 | 5,780 | 77,300 | 5,780 |
| 2002-03-28 | 6,210 | 6,360 | 6,150 | 6,160 | 24,400 | 6,160 |
| 2002-03-27 | 5,980 | 6,220 | 5,980 | 6,110 | 29,500 | 6,110 |
| 2002-03-26 | 6,100 | 6,130 | 6,010 | 6,080 | 24,500 | 6,080 |
| 2002-03-25 | 6,150 | 6,160 | 5,920 | 6,010 | 32,500 | 6,010 |
| 2002-03-22 | 6,310 | 6,310 | 6,040 | 6,050 | 15,700 | 6,050 |
| 2002-03-20 | 6,490 | 6,490 | 6,060 | 6,320 | 43,500 | 6,320 |
| 2002-03-19 | 6,320 | 6,390 | 6,230 | 6,390 | 13,300 | 6,390 |
| 2002-03-18 | 6,300 | 6,440 | 6,220 | 6,220 | 23,000 | 6,220 |
| 2002-03-15 | 6,150 | 6,290 | 6,150 | 6,290 | 37,400 | 6,290 |
| 2002-03-14 | 6,060 | 6,220 | 6,040 | 6,110 | 75,000 | 6,110 |
| 2002-03-13 | 6,130 | 6,200 | 6,060 | 6,060 | 50,200 | 6,060 |
| 2002-03-12 | 6,250 | 6,250 | 6,000 | 6,230 | 47,100 | 6,230 |
| 2002-03-11 | 6,190 | 6,320 | 6,120 | 6,290 | 44,300 | 6,290 |
| 2002-03-08 | 6,400 | 6,520 | 6,300 | 6,390 | 120,200 | 6,390 |
| 2002-03-07 | 6,530 | 6,600 | 6,420 | 6,600 | 28,600 | 6,600 |
| 2002-03-06 | 6,400 | 6,550 | 6,390 | 6,480 | 58,500 | 6,480 |
| 2002-03-05 | 6,580 | 6,600 | 6,400 | 6,520 | 76,600 | 6,520 |
| 2002-03-04 | 6,400 | 6,520 | 6,390 | 6,510 | 112,500 | 6,510 |
| 2002-03-01 | 6,280 | 6,300 | 6,160 | 6,300 | 31,200 | 6,300 |
| 2002-02-28 | 6,280 | 6,400 | 6,250 | 6,280 | 60,500 | 6,280 |
| 2002-02-27 | 6,350 | 6,380 | 6,010 | 6,280 | 47,000 | 6,280 |
| 2002-02-26 | 6,380 | 6,390 | 6,220 | 6,330 | 32,400 | 6,330 |
| 2002-02-25 | 6,450 | 6,450 | 6,320 | 6,380 | 89,400 | 6,380 |
| 2002-02-22 | 6,100 | 6,350 | 6,030 | 6,280 | 94,400 | 6,280 |
| 2002-02-21 | 5,900 | 6,100 | 5,900 | 6,060 | 63,700 | 6,060 |
| 2002-02-20 | 6,100 | 6,100 | 5,830 | 5,870 | 52,200 | 5,870 |
| 2002-02-19 | 6,100 | 6,150 | 5,970 | 6,070 | 50,400 | 6,070 |
| 2002-02-18 | 5,900 | 6,150 | 5,900 | 6,090 | 59,900 | 6,090 |
| 2002-02-15 | 5,750 | 6,120 | 5,680 | 6,000 | 118,600 | 6,000 |
| 2002-02-14 | 5,700 | 5,850 | 5,700 | 5,830 | 99,500 | 5,830 |
| 2002-02-13 | 5,320 | 5,700 | 5,320 | 5,670 | 122,500 | 5,670 |
| 2002-02-12 | 5,190 | 5,260 | 5,190 | 5,220 | 70,100 | 5,220 |
| 2002-02-08 | 5,040 | 5,150 | 5,000 | 5,130 | 54,600 | 5,130 |
| 2002-02-07 | 5,050 | 5,150 | 5,020 | 5,090 | 63,200 | 5,090 |
| 2002-02-06 | 4,980 | 5,040 | 4,950 | 4,980 | 43,200 | 4,980 |
| 2002-02-05 | 5,050 | 5,100 | 4,980 | 5,000 | 42,400 | 5,000 |
| 2002-02-04 | 5,150 | 5,150 | 5,000 | 5,050 | 34,200 | 5,050 |
| 2002-02-01 | 5,360 | 5,440 | 5,210 | 5,250 | 44,900 | 5,250 |
| 2002-01-31 | 5,250 | 5,380 | 5,220 | 5,360 | 39,000 | 5,360 |
| 2002-01-30 | 5,110 | 5,250 | 5,110 | 5,220 | 35,500 | 5,220 |
| 2002-01-29 | 5,280 | 5,350 | 5,260 | 5,310 | 54,000 | 5,310 |
| 2002-01-28 | 5,250 | 5,450 | 5,150 | 5,240 | 45,300 | 5,240 |
| 2002-01-25 | 5,240 | 5,260 | 5,060 | 5,200 | 56,300 | 5,200 |
| 2002-01-24 | 4,870 | 5,040 | 4,870 | 5,040 | 52,600 | 5,040 |
| 2002-01-23 | 4,990 | 5,050 | 4,950 | 5,020 | 30,400 | 5,020 |
| 2002-01-22 | 5,140 | 5,170 | 4,980 | 5,170 | 25,500 | 5,170 |
| 2002-01-21 | 5,070 | 5,270 | 5,010 | 5,140 | 26,000 | 5,140 |
| 2002-01-18 | 5,010 | 5,070 | 4,960 | 5,070 | 48,300 | 5,070 |
| 2002-01-17 | 5,000 | 5,060 | 4,960 | 4,960 | 44,300 | 4,960 |
| 2002-01-16 | 4,860 | 5,050 | 4,830 | 4,950 | 44,900 | 4,950 |
| 2002-01-15 | 5,080 | 5,300 | 5,070 | 5,110 | 34,600 | 5,110 |
| 2002-01-11 | 5,680 | 5,700 | 5,380 | 5,380 | 82,600 | 5,380 |
| 2002-01-10 | 5,180 | 5,410 | 5,070 | 5,380 | 58,900 | 5,380 |
| 2002-01-09 | 5,150 | 5,180 | 5,100 | 5,150 | 32,000 | 5,150 |
| 2002-01-08 | 5,040 | 5,200 | 5,040 | 5,110 | 24,700 | 5,110 |
| 2002-01-07 | 5,040 | 5,150 | 5,040 | 5,140 | 57,100 | 5,140 |
| 2002-01-04 | 5,130 | 5,210 | 5,020 | 5,140 | 28,500 | 5,140 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
