6315 TOWA(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 | 739 | 745 | 739 | 745 | 1,200 | 745 |
| 2002-12-27 | 771 | 771 | 749 | 759 | 1,000 | 759 |
| 2002-12-26 | 740 | 769 | 740 | 741 | 5,400 | 741 |
| 2002-12-25 | 726 | 730 | 715 | 719 | 7,500 | 719 |
| 2002-12-24 | 718 | 726 | 708 | 726 | 8,900 | 726 |
| 2002-12-20 | 715 | 720 | 704 | 708 | 6,900 | 708 |
| 2002-12-19 | 715 | 715 | 690 | 703 | 2,800 | 703 |
| 2002-12-18 | 708 | 708 | 690 | 695 | 2,100 | 695 |
| 2002-12-17 | 743 | 745 | 700 | 700 | 11,200 | 700 |
| 2002-12-16 | 685 | 715 | 685 | 715 | 12,100 | 715 |
| 2002-12-13 | 740 | 749 | 715 | 715 | 28,300 | 715 |
| 2002-12-12 | 752 | 757 | 743 | 750 | 10,800 | 750 |
| 2002-12-11 | 800 | 800 | 769 | 769 | 10,700 | 769 |
| 2002-12-10 | 795 | 800 | 781 | 800 | 3,600 | 800 |
| 2002-12-09 | 825 | 825 | 791 | 801 | 4,000 | 801 |
| 2002-12-06 | 835 | 835 | 825 | 825 | 2,000 | 825 |
| 2002-12-05 | 855 | 855 | 822 | 840 | 9,600 | 840 |
| 2002-12-04 | 895 | 896 | 861 | 861 | 16,100 | 861 |
| 2002-12-03 | 920 | 920 | 885 | 896 | 6,800 | 896 |
| 2002-12-02 | 905 | 924 | 900 | 905 | 8,100 | 905 |
| 2002-11-29 | 925 | 925 | 890 | 903 | 10,700 | 903 |
| 2002-11-28 | 854 | 881 | 854 | 864 | 14,500 | 864 |
| 2002-11-27 | 804 | 841 | 804 | 824 | 7,500 | 824 |
| 2002-11-26 | 816 | 830 | 808 | 824 | 5,500 | 824 |
| 2002-11-25 | 800 | 818 | 796 | 817 | 10,900 | 817 |
| 2002-11-22 | 780 | 790 | 774 | 775 | 5,000 | 775 |
| 2002-11-21 | 696 | 730 | 696 | 730 | 9,400 | 730 |
| 2002-11-20 | 722 | 722 | 685 | 685 | 3,600 | 685 |
| 2002-11-19 | 720 | 726 | 707 | 712 | 9,200 | 712 |
| 2002-11-18 | 730 | 740 | 721 | 740 | 4,500 | 740 |
| 2002-11-15 | 757 | 769 | 740 | 750 | 5,100 | 750 |
| 2002-11-14 | 766 | 766 | 750 | 757 | 6,700 | 757 |
| 2002-11-13 | 781 | 781 | 770 | 770 | 1,900 | 770 |
| 2002-11-12 | 783 | 790 | 780 | 780 | 6,800 | 780 |
| 2002-11-11 | 801 | 801 | 780 | 793 | 14,700 | 793 |
| 2002-11-08 | 804 | 850 | 800 | 810 | 8,200 | 810 |
| 2002-11-07 | 828 | 828 | 810 | 814 | 3,500 | 814 |
| 2002-11-06 | 825 | 860 | 812 | 828 | 11,300 | 828 |
| 2002-11-05 | 800 | 840 | 795 | 835 | 9,700 | 835 |
| 2002-11-01 | 795 | 800 | 792 | 799 | 4,100 | 799 |
| 2002-10-31 | 802 | 805 | 796 | 801 | 4,100 | 801 |
| 2002-10-30 | 799 | 834 | 795 | 812 | 17,800 | 812 |
| 2002-10-29 | 806 | 819 | 801 | 819 | 5,900 | 819 |
| 2002-10-28 | 795 | 820 | 780 | 780 | 7,900 | 780 |
| 2002-10-25 | 780 | 780 | 765 | 765 | 1,500 | 765 |
| 2002-10-24 | 750 | 770 | 729 | 730 | 4,200 | 730 |
| 2002-10-23 | 699 | 748 | 690 | 747 | 7,300 | 747 |
| 2002-10-22 | 770 | 770 | 719 | 719 | 11,100 | 719 |
| 2002-10-21 | 782 | 782 | 765 | 767 | 3,700 | 767 |
| 2002-10-18 | 755 | 767 | 750 | 752 | 7,200 | 752 |
| 2002-10-17 | 750 | 762 | 740 | 745 | 9,400 | 745 |
| 2002-10-16 | 777 | 790 | 757 | 757 | 9,400 | 757 |
| 2002-10-15 | 770 | 790 | 757 | 757 | 9,500 | 757 |
| 2002-10-11 | 726 | 769 | 726 | 748 | 5,700 | 748 |
| 2002-10-10 | 721 | 723 | 700 | 720 | 10,000 | 720 |
| 2002-10-09 | 775 | 775 | 711 | 711 | 5,700 | 711 |
| 2002-10-08 | 770 | 771 | 769 | 770 | 3,100 | 770 |
| 2002-10-07 | 821 | 821 | 780 | 790 | 2,800 | 790 |
| 2002-10-04 | 850 | 870 | 820 | 820 | 3,100 | 820 |
| 2002-10-03 | 870 | 880 | 850 | 863 | 5,100 | 863 |
| 2002-10-02 | 916 | 916 | 870 | 870 | 5,100 | 870 |
| 2002-10-01 | 941 | 941 | 902 | 914 | 2,800 | 914 |
| 2002-09-30 | 920 | 921 | 900 | 901 | 3,400 | 901 |
| 2002-09-27 | 931 | 933 | 910 | 920 | 3,700 | 920 |
| 2002-09-26 | 920 | 920 | 910 | 910 | 5,000 | 910 |
| 2002-09-25 | 935 | 935 | 910 | 910 | 3,600 | 910 |
| 2002-09-24 | 951 | 951 | 945 | 945 | 1,000 | 945 |
| 2002-09-20 | 985 | 985 | 964 | 974 | 900 | 974 |
| 2002-09-19 | 980 | 1,000 | 970 | 970 | 4,700 | 970 |
| 2002-09-18 | 990 | 990 | 952 | 990 | 2,900 | 990 |
| 2002-09-17 | 1,000 | 1,040 | 1,000 | 1,020 | 2,400 | 1,020 |
| 2002-09-13 | 1,040 | 1,045 | 979 | 988 | 30,600 | 988 |
| 2002-09-12 | 1,100 | 1,100 | 1,060 | 1,060 | 700 | 1,060 |
| 2002-09-11 | 1,100 | 1,113 | 1,085 | 1,101 | 1,000 | 1,101 |
| 2002-09-10 | 1,109 | 1,115 | 1,108 | 1,108 | 1,300 | 1,108 |
| 2002-09-09 | 1,106 | 1,106 | 1,106 | 1,106 | 100 | 1,106 |
| 2002-09-06 | 1,084 | 1,105 | 1,082 | 1,083 | 2,800 | 1,083 |
| 2002-09-05 | 1,136 | 1,136 | 1,101 | 1,103 | 4,500 | 1,103 |
| 2002-09-04 | 1,100 | 1,130 | 1,100 | 1,101 | 5,200 | 1,101 |
| 2002-09-03 | 1,155 | 1,165 | 1,130 | 1,130 | 5,700 | 1,130 |
| 2002-09-02 | 1,151 | 1,189 | 1,150 | 1,155 | 2,500 | 1,155 |
| 2002-08-30 | 1,155 | 1,170 | 1,151 | 1,155 | 2,500 | 1,155 |
| 2002-08-29 | 1,156 | 1,190 | 1,151 | 1,151 | 6,300 | 1,151 |
| 2002-08-28 | 1,210 | 1,210 | 1,175 | 1,176 | 5,700 | 1,176 |
| 2002-08-27 | 1,252 | 1,255 | 1,225 | 1,225 | 7,200 | 1,225 |
| 2002-08-26 | 1,251 | 1,271 | 1,245 | 1,252 | 2,900 | 1,252 |
| 2002-08-23 | 1,199 | 1,279 | 1,199 | 1,250 | 4,100 | 1,250 |
| 2002-08-22 | 1,170 | 1,222 | 1,158 | 1,179 | 4,100 | 1,179 |
| 2002-08-21 | 1,134 | 1,220 | 1,131 | 1,158 | 3,000 | 1,158 |
| 2002-08-20 | 1,136 | 1,160 | 1,135 | 1,136 | 3,300 | 1,136 |
| 2002-08-19 | 1,151 | 1,157 | 1,131 | 1,132 | 3,400 | 1,132 |
| 2002-08-16 | 1,167 | 1,179 | 1,150 | 1,150 | 4,400 | 1,150 |
| 2002-08-15 | 1,150 | 1,195 | 1,130 | 1,160 | 3,900 | 1,160 |
| 2002-08-14 | 1,202 | 1,202 | 1,170 | 1,170 | 4,100 | 1,170 |
| 2002-08-13 | 1,251 | 1,261 | 1,250 | 1,250 | 2,800 | 1,250 |
| 2002-08-09 | 1,320 | 1,338 | 1,311 | 1,311 | 2,800 | 1,311 |
| 2002-08-08 | 1,301 | 1,315 | 1,280 | 1,280 | 2,600 | 1,280 |
| 2002-08-07 | 1,300 | 1,300 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2002-08-06 | 1,303 | 1,303 | 1,230 | 1,255 | 2,000 | 1,255 |
| 2002-08-05 | 1,330 | 1,340 | 1,320 | 1,326 | 2,200 | 1,326 |
| 2002-08-02 | 1,330 | 1,360 | 1,329 | 1,340 | 2,100 | 1,340 |
| 2002-08-01 | 1,320 | 1,360 | 1,320 | 1,340 | 2,700 | 1,340 |
| 2002-07-31 | 1,472 | 1,472 | 1,380 | 1,380 | 5,300 | 1,380 |
| 2002-07-30 | 1,587 | 1,587 | 1,450 | 1,452 | 3,500 | 1,452 |
| 2002-07-29 | 1,431 | 1,580 | 1,400 | 1,569 | 15,000 | 1,569 |
| 2002-07-26 | 1,468 | 1,497 | 1,437 | 1,492 | 11,800 | 1,492 |
| 2002-07-25 | 1,530 | 1,544 | 1,468 | 1,468 | 3,500 | 1,468 |
| 2002-07-24 | 1,488 | 1,488 | 1,461 | 1,479 | 4,700 | 1,479 |
| 2002-07-23 | 1,500 | 1,513 | 1,485 | 1,500 | 4,000 | 1,500 |
| 2002-07-22 | 1,537 | 1,551 | 1,503 | 1,503 | 8,500 | 1,503 |
| 2002-07-19 | 1,610 | 1,610 | 1,556 | 1,556 | 2,400 | 1,556 |
| 2002-07-18 | 1,642 | 1,642 | 1,580 | 1,580 | 1,200 | 1,580 |
| 2002-07-17 | 1,587 | 1,600 | 1,582 | 1,582 | 2,000 | 1,582 |
| 2002-07-16 | 1,628 | 1,630 | 1,582 | 1,582 | 3,700 | 1,582 |
| 2002-07-15 | 1,685 | 1,700 | 1,628 | 1,628 | 2,600 | 1,628 |
| 2002-07-12 | 1,615 | 1,700 | 1,615 | 1,700 | 600 | 1,700 |
| 2002-07-11 | 1,630 | 1,635 | 1,605 | 1,612 | 1,100 | 1,612 |
| 2002-07-10 | 1,671 | 1,690 | 1,671 | 1,690 | 600 | 1,690 |
| 2002-07-09 | 1,735 | 1,735 | 1,700 | 1,701 | 4,100 | 1,701 |
| 2002-07-08 | 1,791 | 1,800 | 1,790 | 1,795 | 11,500 | 1,795 |
| 2002-07-05 | 1,681 | 1,750 | 1,681 | 1,750 | 4,800 | 1,750 |
| 2002-07-04 | 1,700 | 1,713 | 1,680 | 1,711 | 2,200 | 1,711 |
| 2002-07-03 | 1,700 | 1,743 | 1,700 | 1,713 | 5,400 | 1,713 |
| 2002-07-02 | 1,670 | 1,698 | 1,639 | 1,698 | 1,900 | 1,698 |
| 2002-07-01 | 1,703 | 1,703 | 1,660 | 1,690 | 20,100 | 1,690 |
| 2002-06-28 | 1,640 | 1,653 | 1,633 | 1,643 | 4,500 | 1,643 |
| 2002-06-27 | 1,552 | 1,610 | 1,552 | 1,610 | 2,700 | 1,610 |
| 2002-06-26 | 1,558 | 1,582 | 1,531 | 1,582 | 1,900 | 1,582 |
| 2002-06-25 | 1,580 | 1,580 | 1,543 | 1,560 | 1,500 | 1,560 |
| 2002-06-24 | 1,588 | 1,588 | 1,541 | 1,576 | 10,400 | 1,576 |
| 2002-06-21 | 1,545 | 1,618 | 1,545 | 1,618 | 1,400 | 1,618 |
| 2002-06-20 | 1,562 | 1,587 | 1,532 | 1,559 | 3,400 | 1,559 |
| 2002-06-19 | 1,555 | 1,556 | 1,532 | 1,532 | 2,700 | 1,532 |
| 2002-06-18 | 1,581 | 1,582 | 1,568 | 1,575 | 5,600 | 1,575 |
| 2002-06-17 | 1,539 | 1,582 | 1,539 | 1,582 | 7,600 | 1,582 |
| 2002-06-14 | 1,610 | 1,630 | 1,600 | 1,629 | 40,200 | 1,629 |
| 2002-06-13 | 1,586 | 1,600 | 1,551 | 1,571 | 3,900 | 1,571 |
| 2002-06-12 | 1,586 | 1,616 | 1,586 | 1,600 | 2,400 | 1,600 |
| 2002-06-11 | 1,600 | 1,611 | 1,600 | 1,610 | 1,100 | 1,610 |
| 2002-06-10 | 1,640 | 1,640 | 1,611 | 1,640 | 3,400 | 1,640 |
| 2002-06-07 | 1,678 | 1,678 | 1,668 | 1,668 | 500 | 1,668 |
| 2002-06-06 | 1,676 | 1,696 | 1,672 | 1,680 | 2,800 | 1,680 |
| 2002-06-05 | 1,699 | 1,699 | 1,696 | 1,696 | 400 | 1,696 |
| 2002-06-04 | 1,704 | 1,704 | 1,673 | 1,674 | 3,700 | 1,674 |
| 2002-06-03 | 1,671 | 1,702 | 1,671 | 1,696 | 2,200 | 1,696 |
| 2002-05-31 | 1,701 | 1,704 | 1,686 | 1,691 | 11,500 | 1,691 |
| 2002-05-30 | 1,705 | 1,705 | 1,700 | 1,700 | 1,400 | 1,700 |
| 2002-05-29 | 1,672 | 1,704 | 1,672 | 1,704 | 600 | 1,704 |
| 2002-05-28 | 1,695 | 1,709 | 1,665 | 1,685 | 2,400 | 1,685 |
| 2002-05-27 | 1,701 | 1,719 | 1,690 | 1,690 | 2,300 | 1,690 |
| 2002-05-24 | 1,719 | 1,719 | 1,690 | 1,700 | 5,700 | 1,700 |
| 2002-05-23 | 1,641 | 1,690 | 1,641 | 1,690 | 10,100 | 1,690 |
| 2002-05-22 | 1,709 | 1,709 | 1,671 | 1,671 | 10,400 | 1,671 |
| 2002-05-21 | 1,750 | 1,799 | 1,701 | 1,710 | 8,100 | 1,710 |
| 2002-05-20 | 1,802 | 1,810 | 1,740 | 1,753 | 8,000 | 1,753 |
| 2002-05-17 | 1,813 | 1,840 | 1,807 | 1,807 | 9,200 | 1,807 |
| 2002-05-16 | 1,811 | 1,840 | 1,811 | 1,839 | 1,400 | 1,839 |
| 2002-05-15 | 1,840 | 1,840 | 1,810 | 1,821 | 1,900 | 1,821 |
| 2002-05-14 | 1,849 | 1,849 | 1,807 | 1,844 | 1,600 | 1,844 |
| 2002-05-13 | 1,820 | 1,820 | 1,803 | 1,806 | 700 | 1,806 |
| 2002-05-10 | 1,850 | 1,850 | 1,825 | 1,826 | 2,900 | 1,826 |
| 2002-05-09 | 1,816 | 1,873 | 1,816 | 1,826 | 5,100 | 1,826 |
| 2002-05-08 | 1,810 | 1,844 | 1,804 | 1,804 | 4,100 | 1,804 |
| 2002-05-07 | 1,810 | 1,810 | 1,801 | 1,807 | 7,300 | 1,807 |
| 2002-05-02 | 1,811 | 1,830 | 1,811 | 1,812 | 5,600 | 1,812 |
| 2002-05-01 | 1,842 | 1,844 | 1,813 | 1,832 | 6,600 | 1,832 |
| 2002-04-30 | 1,849 | 1,850 | 1,810 | 1,812 | 7,700 | 1,812 |
| 2002-04-26 | 1,899 | 1,910 | 1,867 | 1,885 | 9,800 | 1,885 |
| 2002-04-25 | 1,881 | 1,910 | 1,881 | 1,909 | 7,100 | 1,909 |
| 2002-04-24 | 1,936 | 1,945 | 1,910 | 1,910 | 5,600 | 1,910 |
| 2002-04-23 | 1,910 | 1,945 | 1,900 | 1,935 | 7,600 | 1,935 |
| 2002-04-22 | 1,915 | 1,920 | 1,866 | 1,910 | 8,500 | 1,910 |
| 2002-04-19 | 1,945 | 1,945 | 1,911 | 1,929 | 5,700 | 1,929 |
| 2002-04-18 | 1,950 | 1,993 | 1,950 | 1,990 | 4,600 | 1,990 |
| 2002-04-17 | 1,992 | 1,993 | 1,949 | 1,952 | 4,800 | 1,952 |
| 2002-04-16 | 1,885 | 1,945 | 1,872 | 1,945 | 5,400 | 1,945 |
| 2002-04-15 | 1,862 | 1,900 | 1,862 | 1,897 | 20,300 | 1,897 |
| 2002-04-12 | 1,900 | 1,910 | 1,883 | 1,891 | 15,600 | 1,891 |
| 2002-04-11 | 1,925 | 1,925 | 1,874 | 1,881 | 8,300 | 1,881 |
| 2002-04-10 | 1,830 | 1,900 | 1,818 | 1,895 | 21,200 | 1,895 |
| 2002-04-09 | 1,955 | 1,965 | 1,880 | 1,881 | 20,400 | 1,881 |
| 2002-04-08 | 1,989 | 2,005 | 1,980 | 1,985 | 27,500 | 1,985 |
| 2002-04-05 | 1,977 | 2,010 | 1,961 | 1,985 | 25,300 | 1,985 |
| 2002-04-04 | 1,920 | 1,980 | 1,920 | 1,975 | 72,600 | 1,975 |
| 2002-04-03 | 1,919 | 1,960 | 1,911 | 1,935 | 35,800 | 1,935 |
| 2002-04-02 | 1,934 | 1,958 | 1,874 | 1,949 | 59,200 | 1,949 |
| 2002-04-01 | 1,840 | 1,964 | 1,815 | 1,964 | 60,000 | 1,964 |
| 2002-03-29 | 1,710 | 1,800 | 1,710 | 1,800 | 34,600 | 1,800 |
| 2002-03-28 | 1,668 | 1,729 | 1,668 | 1,718 | 22,400 | 1,718 |
| 2002-03-27 | 1,590 | 1,667 | 1,590 | 1,649 | 18,800 | 1,649 |
| 2002-03-26 | 1,520 | 1,560 | 1,520 | 1,547 | 5,500 | 1,547 |
| 2002-03-25 | 1,570 | 1,593 | 1,564 | 1,580 | 7,100 | 1,580 |
| 2002-03-22 | 1,545 | 1,570 | 1,536 | 1,564 | 16,600 | 1,564 |
| 2002-03-20 | 1,569 | 1,570 | 1,476 | 1,506 | 12,100 | 1,506 |
| 2002-03-19 | 1,570 | 1,570 | 1,540 | 1,551 | 10,900 | 1,551 |
| 2002-03-18 | 1,560 | 1,590 | 1,517 | 1,537 | 17,600 | 1,537 |
| 2002-03-15 | 1,450 | 1,546 | 1,450 | 1,500 | 29,100 | 1,500 |
| 2002-03-14 | 1,424 | 1,454 | 1,420 | 1,452 | 16,600 | 1,452 |
| 2002-03-13 | 1,569 | 1,569 | 1,433 | 1,435 | 34,100 | 1,435 |
| 2002-03-12 | 1,600 | 1,610 | 1,550 | 1,605 | 24,100 | 1,605 |
| 2002-03-11 | 1,480 | 1,560 | 1,480 | 1,557 | 21,300 | 1,557 |
| 2002-03-08 | 1,450 | 1,480 | 1,433 | 1,459 | 35,500 | 1,459 |
| 2002-03-07 | 1,469 | 1,500 | 1,420 | 1,481 | 12,900 | 1,481 |
| 2002-03-06 | 1,410 | 1,450 | 1,399 | 1,450 | 19,500 | 1,450 |
| 2002-03-05 | 1,351 | 1,430 | 1,330 | 1,415 | 21,200 | 1,415 |
| 2002-03-04 | 1,221 | 1,305 | 1,221 | 1,292 | 8,300 | 1,292 |
| 2002-03-01 | 1,175 | 1,210 | 1,171 | 1,210 | 7,000 | 1,210 |
| 2002-02-28 | 1,190 | 1,230 | 1,175 | 1,175 | 5,000 | 1,175 |
| 2002-02-27 | 1,167 | 1,210 | 1,167 | 1,210 | 4,000 | 1,210 |
| 2002-02-26 | 1,240 | 1,259 | 1,170 | 1,187 | 11,100 | 1,187 |
| 2002-02-25 | 1,230 | 1,260 | 1,152 | 1,260 | 23,400 | 1,260 |
| 2002-02-22 | 1,100 | 1,229 | 1,100 | 1,222 | 15,200 | 1,222 |
| 2002-02-21 | 1,100 | 1,138 | 1,090 | 1,138 | 15,500 | 1,138 |
| 2002-02-20 | 1,025 | 1,050 | 1,019 | 1,050 | 6,500 | 1,050 |
| 2002-02-19 | 1,011 | 1,048 | 1,011 | 1,040 | 4,500 | 1,040 |
| 2002-02-18 | 1,030 | 1,049 | 1,020 | 1,020 | 4,200 | 1,020 |
| 2002-02-15 | 981 | 1,019 | 980 | 1,019 | 6,400 | 1,019 |
| 2002-02-14 | 950 | 1,000 | 950 | 980 | 10,200 | 980 |
| 2002-02-13 | 945 | 950 | 911 | 911 | 3,200 | 911 |
| 2002-02-12 | 925 | 950 | 925 | 935 | 4,800 | 935 |
| 2002-02-08 | 910 | 920 | 910 | 911 | 11,200 | 911 |
| 2002-02-07 | 915 | 970 | 911 | 970 | 10,000 | 970 |
| 2002-02-06 | 907 | 925 | 900 | 925 | 7,200 | 925 |
| 2002-02-05 | 918 | 930 | 901 | 917 | 7,400 | 917 |
| 2002-02-04 | 930 | 938 | 926 | 938 | 2,800 | 938 |
| 2002-02-01 | 930 | 945 | 930 | 945 | 3,700 | 945 |
| 2002-01-31 | 920 | 930 | 918 | 925 | 2,200 | 925 |
| 2002-01-30 | 910 | 934 | 905 | 920 | 4,300 | 920 |
| 2002-01-29 | 925 | 930 | 915 | 930 | 3,700 | 930 |
| 2002-01-28 | 910 | 915 | 903 | 915 | 5,600 | 915 |
| 2002-01-25 | 960 | 960 | 910 | 920 | 1,500 | 920 |
| 2002-01-24 | 890 | 930 | 886 | 930 | 2,100 | 930 |
| 2002-01-23 | 861 | 890 | 861 | 885 | 1,200 | 885 |
| 2002-01-22 | 930 | 930 | 900 | 930 | 5,800 | 930 |
| 2002-01-21 | 860 | 920 | 850 | 920 | 8,700 | 920 |
| 2002-01-18 | 837 | 859 | 837 | 859 | 7,800 | 859 |
| 2002-01-17 | 859 | 866 | 855 | 857 | 7,300 | 857 |
| 2002-01-16 | 880 | 880 | 860 | 865 | 7,700 | 865 |
| 2002-01-15 | 850 | 889 | 850 | 880 | 6,100 | 880 |
| 2002-01-11 | 936 | 936 | 900 | 902 | 20,800 | 902 |
| 2002-01-10 | 930 | 945 | 926 | 926 | 8,300 | 926 |
| 2002-01-09 | 932 | 950 | 930 | 940 | 2,400 | 940 |
| 2002-01-08 | 960 | 960 | 920 | 930 | 2,100 | 930 |
| 2002-01-07 | 1,020 | 1,020 | 960 | 1,001 | 6,400 | 1,001 |
| 2002-01-04 | 1,001 | 1,010 | 1,000 | 1,010 | 1,900 | 1,010 |
分割・併合履歴 ： [1999-01-26]1株→1.1株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.4株
