6349 (株)小森コーポレーション 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 | 1,181 | 1,208 | 1,181 | 1,207 | 15,000 | 1,207 |
| 2002-12-27 | 1,180 | 1,185 | 1,174 | 1,177 | 48,000 | 1,177 |
| 2002-12-26 | 1,177 | 1,177 | 1,160 | 1,176 | 33,000 | 1,176 |
| 2002-12-25 | 1,170 | 1,170 | 1,132 | 1,161 | 70,000 | 1,161 |
| 2002-12-24 | 1,136 | 1,160 | 1,136 | 1,152 | 155,000 | 1,152 |
| 2002-12-20 | 1,178 | 1,178 | 1,135 | 1,139 | 148,000 | 1,139 |
| 2002-12-19 | 1,135 | 1,178 | 1,135 | 1,178 | 103,000 | 1,178 |
| 2002-12-18 | 1,195 | 1,198 | 1,135 | 1,140 | 275,000 | 1,140 |
| 2002-12-17 | 1,193 | 1,201 | 1,180 | 1,195 | 81,000 | 1,195 |
| 2002-12-16 | 1,188 | 1,199 | 1,175 | 1,193 | 102,000 | 1,193 |
| 2002-12-13 | 1,205 | 1,205 | 1,180 | 1,181 | 194,000 | 1,181 |
| 2002-12-12 | 1,170 | 1,201 | 1,170 | 1,200 | 174,000 | 1,200 |
| 2002-12-11 | 1,140 | 1,160 | 1,140 | 1,160 | 64,000 | 1,160 |
| 2002-12-10 | 1,102 | 1,132 | 1,102 | 1,130 | 113,000 | 1,130 |
| 2002-12-09 | 1,129 | 1,132 | 1,122 | 1,122 | 134,000 | 1,122 |
| 2002-12-06 | 1,171 | 1,175 | 1,130 | 1,133 | 193,000 | 1,133 |
| 2002-12-05 | 1,249 | 1,249 | 1,191 | 1,191 | 130,000 | 1,191 |
| 2002-12-04 | 1,205 | 1,239 | 1,191 | 1,231 | 195,000 | 1,231 |
| 2002-12-03 | 1,187 | 1,200 | 1,180 | 1,196 | 172,000 | 1,196 |
| 2002-12-02 | 1,149 | 1,163 | 1,129 | 1,129 | 107,000 | 1,129 |
| 2002-11-29 | 1,142 | 1,170 | 1,142 | 1,147 | 106,000 | 1,147 |
| 2002-11-28 | 1,141 | 1,152 | 1,133 | 1,142 | 98,000 | 1,142 |
| 2002-11-27 | 1,106 | 1,169 | 1,106 | 1,140 | 175,000 | 1,140 |
| 2002-11-26 | 1,133 | 1,133 | 1,094 | 1,106 | 120,000 | 1,106 |
| 2002-11-25 | 1,133 | 1,150 | 1,107 | 1,133 | 195,000 | 1,133 |
| 2002-11-22 | 1,106 | 1,133 | 1,106 | 1,133 | 109,000 | 1,133 |
| 2002-11-21 | 1,113 | 1,113 | 1,094 | 1,105 | 115,000 | 1,105 |
| 2002-11-20 | 1,087 | 1,111 | 1,087 | 1,111 | 69,000 | 1,111 |
| 2002-11-19 | 1,110 | 1,110 | 1,085 | 1,086 | 77,000 | 1,086 |
| 2002-11-18 | 1,169 | 1,169 | 1,107 | 1,109 | 145,000 | 1,109 |
| 2002-11-15 | 1,201 | 1,202 | 1,167 | 1,169 | 138,000 | 1,169 |
| 2002-11-14 | 1,216 | 1,218 | 1,205 | 1,208 | 44,000 | 1,208 |
| 2002-11-13 | 1,234 | 1,243 | 1,216 | 1,216 | 25,000 | 1,216 |
| 2002-11-12 | 1,215 | 1,247 | 1,215 | 1,230 | 21,000 | 1,230 |
| 2002-11-11 | 1,213 | 1,230 | 1,212 | 1,212 | 44,000 | 1,212 |
| 2002-11-08 | 1,278 | 1,278 | 1,243 | 1,243 | 55,000 | 1,243 |
| 2002-11-07 | 1,277 | 1,283 | 1,277 | 1,278 | 89,000 | 1,278 |
| 2002-11-06 | 1,290 | 1,290 | 1,272 | 1,277 | 60,000 | 1,277 |
| 2002-11-05 | 1,246 | 1,290 | 1,236 | 1,290 | 88,000 | 1,290 |
| 2002-11-01 | 1,246 | 1,253 | 1,237 | 1,246 | 53,000 | 1,246 |
| 2002-10-31 | 1,290 | 1,291 | 1,245 | 1,246 | 37,000 | 1,246 |
| 2002-10-30 | 1,231 | 1,297 | 1,231 | 1,291 | 177,000 | 1,291 |
| 2002-10-29 | 1,243 | 1,249 | 1,230 | 1,249 | 71,000 | 1,249 |
| 2002-10-28 | 1,225 | 1,230 | 1,210 | 1,230 | 13,000 | 1,230 |
| 2002-10-25 | 1,199 | 1,226 | 1,185 | 1,225 | 99,000 | 1,225 |
| 2002-10-24 | 1,176 | 1,196 | 1,163 | 1,180 | 74,000 | 1,180 |
| 2002-10-23 | 1,183 | 1,196 | 1,183 | 1,196 | 76,000 | 1,196 |
| 2002-10-22 | 1,187 | 1,200 | 1,183 | 1,183 | 119,000 | 1,183 |
| 2002-10-21 | 1,243 | 1,243 | 1,185 | 1,186 | 186,000 | 1,186 |
| 2002-10-18 | 1,213 | 1,230 | 1,201 | 1,203 | 83,000 | 1,203 |
| 2002-10-17 | 1,192 | 1,228 | 1,192 | 1,212 | 74,000 | 1,212 |
| 2002-10-16 | 1,222 | 1,250 | 1,212 | 1,212 | 184,000 | 1,212 |
| 2002-10-15 | 1,270 | 1,270 | 1,220 | 1,238 | 94,000 | 1,238 |
| 2002-10-11 | 1,228 | 1,236 | 1,218 | 1,230 | 41,000 | 1,230 |
| 2002-10-10 | 1,212 | 1,218 | 1,200 | 1,215 | 59,000 | 1,215 |
| 2002-10-09 | 1,222 | 1,234 | 1,212 | 1,213 | 34,000 | 1,213 |
| 2002-10-08 | 1,246 | 1,267 | 1,208 | 1,210 | 85,000 | 1,210 |
| 2002-10-07 | 1,293 | 1,293 | 1,242 | 1,246 | 84,000 | 1,246 |
| 2002-10-04 | 1,300 | 1,304 | 1,283 | 1,293 | 70,000 | 1,293 |
| 2002-10-03 | 1,330 | 1,330 | 1,310 | 1,310 | 118,000 | 1,310 |
| 2002-10-02 | 1,328 | 1,328 | 1,310 | 1,310 | 97,000 | 1,310 |
| 2002-10-01 | 1,329 | 1,330 | 1,311 | 1,328 | 69,000 | 1,328 |
| 2002-09-30 | 1,321 | 1,343 | 1,310 | 1,336 | 32,000 | 1,336 |
| 2002-09-27 | 1,330 | 1,345 | 1,330 | 1,341 | 44,000 | 1,341 |
| 2002-09-26 | 1,360 | 1,360 | 1,300 | 1,320 | 162,000 | 1,320 |
| 2002-09-25 | 1,344 | 1,353 | 1,310 | 1,315 | 86,000 | 1,315 |
| 2002-09-24 | 1,383 | 1,383 | 1,360 | 1,365 | 142,000 | 1,365 |
| 2002-09-20 | 1,335 | 1,390 | 1,335 | 1,345 | 197,000 | 1,345 |
| 2002-09-19 | 1,390 | 1,405 | 1,361 | 1,361 | 205,000 | 1,361 |
| 2002-09-18 | 1,345 | 1,385 | 1,342 | 1,383 | 169,000 | 1,383 |
| 2002-09-17 | 1,331 | 1,335 | 1,322 | 1,333 | 119,000 | 1,333 |
| 2002-09-13 | 1,312 | 1,315 | 1,300 | 1,310 | 363,000 | 1,310 |
| 2002-09-12 | 1,343 | 1,343 | 1,316 | 1,330 | 216,000 | 1,330 |
| 2002-09-11 | 1,380 | 1,393 | 1,330 | 1,343 | 138,000 | 1,343 |
| 2002-09-10 | 1,365 | 1,380 | 1,360 | 1,380 | 82,000 | 1,380 |
| 2002-09-09 | 1,343 | 1,367 | 1,338 | 1,361 | 102,000 | 1,361 |
| 2002-09-06 | 1,343 | 1,344 | 1,335 | 1,340 | 77,000 | 1,340 |
| 2002-09-05 | 1,348 | 1,359 | 1,336 | 1,342 | 123,000 | 1,342 |
| 2002-09-04 | 1,330 | 1,350 | 1,330 | 1,348 | 116,000 | 1,348 |
| 2002-09-03 | 1,360 | 1,360 | 1,338 | 1,338 | 113,000 | 1,338 |
| 2002-09-02 | 1,399 | 1,399 | 1,365 | 1,371 | 59,000 | 1,371 |
| 2002-08-30 | 1,388 | 1,389 | 1,369 | 1,385 | 180,000 | 1,385 |
| 2002-08-29 | 1,391 | 1,411 | 1,381 | 1,411 | 126,000 | 1,411 |
| 2002-08-28 | 1,424 | 1,425 | 1,402 | 1,420 | 88,000 | 1,420 |
| 2002-08-27 | 1,444 | 1,444 | 1,417 | 1,425 | 171,000 | 1,425 |
| 2002-08-26 | 1,458 | 1,466 | 1,443 | 1,450 | 131,000 | 1,450 |
| 2002-08-23 | 1,491 | 1,491 | 1,445 | 1,454 | 264,000 | 1,454 |
| 2002-08-22 | 1,482 | 1,494 | 1,465 | 1,486 | 115,000 | 1,486 |
| 2002-08-21 | 1,494 | 1,494 | 1,465 | 1,480 | 139,000 | 1,480 |
| 2002-08-20 | 1,521 | 1,522 | 1,488 | 1,494 | 119,000 | 1,494 |
| 2002-08-19 | 1,503 | 1,527 | 1,501 | 1,520 | 176,000 | 1,520 |
| 2002-08-16 | 1,493 | 1,504 | 1,480 | 1,501 | 47,000 | 1,501 |
| 2002-08-15 | 1,487 | 1,492 | 1,473 | 1,473 | 64,000 | 1,473 |
| 2002-08-14 | 1,470 | 1,470 | 1,456 | 1,457 | 42,000 | 1,457 |
| 2002-08-13 | 1,475 | 1,488 | 1,454 | 1,457 | 77,000 | 1,457 |
| 2002-08-12 | 1,482 | 1,482 | 1,460 | 1,460 | 72,000 | 1,460 |
| 2002-08-09 | 1,453 | 1,511 | 1,443 | 1,481 | 242,000 | 1,481 |
| 2002-08-08 | 1,433 | 1,445 | 1,433 | 1,435 | 162,000 | 1,435 |
| 2002-08-07 | 1,441 | 1,469 | 1,430 | 1,432 | 196,000 | 1,432 |
| 2002-08-06 | 1,440 | 1,441 | 1,427 | 1,441 | 199,000 | 1,441 |
| 2002-08-05 | 1,474 | 1,475 | 1,427 | 1,455 | 363,000 | 1,455 |
| 2002-08-02 | 1,520 | 1,525 | 1,487 | 1,494 | 338,000 | 1,494 |
| 2002-08-01 | 1,480 | 1,480 | 1,437 | 1,446 | 145,000 | 1,446 |
| 2002-07-31 | 1,493 | 1,495 | 1,460 | 1,460 | 89,000 | 1,460 |
| 2002-07-30 | 1,501 | 1,511 | 1,493 | 1,493 | 112,000 | 1,493 |
| 2002-07-29 | 1,447 | 1,530 | 1,438 | 1,530 | 163,000 | 1,530 |
| 2002-07-26 | 1,460 | 1,461 | 1,433 | 1,433 | 133,000 | 1,433 |
| 2002-07-25 | 1,450 | 1,468 | 1,450 | 1,460 | 62,000 | 1,460 |
| 2002-07-24 | 1,448 | 1,458 | 1,445 | 1,447 | 70,000 | 1,447 |
| 2002-07-23 | 1,481 | 1,482 | 1,465 | 1,468 | 113,000 | 1,468 |
| 2002-07-22 | 1,456 | 1,486 | 1,456 | 1,475 | 88,000 | 1,475 |
| 2002-07-19 | 1,463 | 1,474 | 1,456 | 1,456 | 100,000 | 1,456 |
| 2002-07-18 | 1,489 | 1,490 | 1,473 | 1,473 | 81,000 | 1,473 |
| 2002-07-17 | 1,482 | 1,483 | 1,463 | 1,471 | 110,000 | 1,471 |
| 2002-07-16 | 1,513 | 1,534 | 1,494 | 1,494 | 85,000 | 1,494 |
| 2002-07-15 | 1,542 | 1,542 | 1,513 | 1,513 | 111,000 | 1,513 |
| 2002-07-12 | 1,514 | 1,533 | 1,503 | 1,512 | 109,000 | 1,512 |
| 2002-07-11 | 1,500 | 1,519 | 1,493 | 1,493 | 142,000 | 1,493 |
| 2002-07-10 | 1,520 | 1,529 | 1,513 | 1,516 | 86,000 | 1,516 |
| 2002-07-09 | 1,507 | 1,523 | 1,496 | 1,520 | 164,000 | 1,520 |
| 2002-07-08 | 1,515 | 1,541 | 1,504 | 1,507 | 73,000 | 1,507 |
| 2002-07-05 | 1,520 | 1,545 | 1,520 | 1,545 | 136,000 | 1,545 |
| 2002-07-04 | 1,523 | 1,540 | 1,523 | 1,530 | 67,000 | 1,530 |
| 2002-07-03 | 1,545 | 1,574 | 1,532 | 1,553 | 236,000 | 1,553 |
| 2002-07-02 | 1,564 | 1,582 | 1,525 | 1,525 | 453,000 | 1,525 |
| 2002-07-01 | 1,514 | 1,555 | 1,511 | 1,552 | 227,000 | 1,552 |
| 2002-06-28 | 1,470 | 1,510 | 1,466 | 1,494 | 247,000 | 1,494 |
| 2002-06-27 | 1,430 | 1,484 | 1,422 | 1,484 | 161,000 | 1,484 |
| 2002-06-26 | 1,494 | 1,494 | 1,421 | 1,423 | 288,000 | 1,423 |
| 2002-06-25 | 1,466 | 1,515 | 1,462 | 1,510 | 359,000 | 1,510 |
| 2002-06-24 | 1,426 | 1,444 | 1,424 | 1,441 | 251,000 | 1,441 |
| 2002-06-21 | 1,388 | 1,395 | 1,381 | 1,386 | 173,000 | 1,386 |
| 2002-06-20 | 1,376 | 1,381 | 1,358 | 1,368 | 239,000 | 1,368 |
| 2002-06-19 | 1,384 | 1,384 | 1,356 | 1,356 | 130,000 | 1,356 |
| 2002-06-18 | 1,390 | 1,390 | 1,375 | 1,385 | 242,000 | 1,385 |
| 2002-06-17 | 1,398 | 1,398 | 1,351 | 1,352 | 273,000 | 1,352 |
| 2002-06-14 | 1,397 | 1,405 | 1,387 | 1,395 | 310,000 | 1,395 |
| 2002-06-13 | 1,430 | 1,430 | 1,384 | 1,396 | 288,000 | 1,396 |
| 2002-06-12 | 1,452 | 1,453 | 1,421 | 1,421 | 149,000 | 1,421 |
| 2002-06-11 | 1,462 | 1,469 | 1,461 | 1,464 | 165,000 | 1,464 |
| 2002-06-10 | 1,477 | 1,478 | 1,456 | 1,469 | 136,000 | 1,469 |
| 2002-06-07 | 1,486 | 1,486 | 1,470 | 1,485 | 129,000 | 1,485 |
| 2002-06-06 | 1,500 | 1,513 | 1,482 | 1,482 | 199,000 | 1,482 |
| 2002-06-05 | 1,515 | 1,515 | 1,490 | 1,500 | 160,000 | 1,500 |
| 2002-06-04 | 1,517 | 1,527 | 1,500 | 1,505 | 178,000 | 1,505 |
| 2002-06-03 | 1,528 | 1,546 | 1,515 | 1,516 | 87,000 | 1,516 |
| 2002-05-31 | 1,555 | 1,560 | 1,506 | 1,506 | 135,000 | 1,506 |
| 2002-05-30 | 1,546 | 1,546 | 1,520 | 1,545 | 126,000 | 1,545 |
| 2002-05-29 | 1,560 | 1,568 | 1,539 | 1,545 | 228,000 | 1,545 |
| 2002-05-28 | 1,548 | 1,549 | 1,525 | 1,546 | 113,000 | 1,546 |
| 2002-05-27 | 1,540 | 1,540 | 1,515 | 1,522 | 135,000 | 1,522 |
| 2002-05-24 | 1,530 | 1,540 | 1,512 | 1,540 | 138,000 | 1,540 |
| 2002-05-23 | 1,532 | 1,548 | 1,506 | 1,507 | 214,000 | 1,507 |
| 2002-05-22 | 1,554 | 1,566 | 1,531 | 1,548 | 231,000 | 1,548 |
| 2002-05-21 | 1,545 | 1,550 | 1,518 | 1,546 | 338,000 | 1,546 |
| 2002-05-20 | 1,562 | 1,562 | 1,544 | 1,553 | 165,000 | 1,553 |
| 2002-05-17 | 1,606 | 1,609 | 1,569 | 1,570 | 318,000 | 1,570 |
| 2002-05-16 | 1,687 | 1,687 | 1,600 | 1,601 | 237,000 | 1,601 |
| 2002-05-15 | 1,670 | 1,700 | 1,670 | 1,686 | 165,000 | 1,686 |
| 2002-05-14 | 1,631 | 1,650 | 1,625 | 1,650 | 88,000 | 1,650 |
| 2002-05-13 | 1,655 | 1,655 | 1,609 | 1,620 | 145,000 | 1,620 |
| 2002-05-10 | 1,640 | 1,649 | 1,626 | 1,649 | 136,000 | 1,649 |
| 2002-05-09 | 1,665 | 1,680 | 1,650 | 1,655 | 182,000 | 1,655 |
| 2002-05-08 | 1,664 | 1,670 | 1,660 | 1,666 | 173,000 | 1,666 |
| 2002-05-07 | 1,670 | 1,670 | 1,641 | 1,645 | 79,000 | 1,645 |
| 2002-05-02 | 1,648 | 1,660 | 1,648 | 1,660 | 83,000 | 1,660 |
| 2002-05-01 | 1,667 | 1,667 | 1,645 | 1,648 | 119,000 | 1,648 |
| 2002-04-30 | 1,673 | 1,673 | 1,641 | 1,646 | 156,000 | 1,646 |
| 2002-04-26 | 1,682 | 1,690 | 1,643 | 1,643 | 170,000 | 1,643 |
| 2002-04-25 | 1,705 | 1,710 | 1,682 | 1,686 | 177,000 | 1,686 |
| 2002-04-24 | 1,750 | 1,751 | 1,726 | 1,729 | 323,000 | 1,729 |
| 2002-04-23 | 1,700 | 1,770 | 1,699 | 1,758 | 398,000 | 1,758 |
| 2002-04-22 | 1,674 | 1,700 | 1,656 | 1,699 | 171,000 | 1,699 |
| 2002-04-19 | 1,665 | 1,670 | 1,649 | 1,666 | 201,000 | 1,666 |
| 2002-04-18 | 1,645 | 1,686 | 1,645 | 1,671 | 188,000 | 1,671 |
| 2002-04-17 | 1,650 | 1,650 | 1,622 | 1,638 | 82,000 | 1,638 |
| 2002-04-16 | 1,636 | 1,649 | 1,621 | 1,649 | 169,000 | 1,649 |
| 2002-04-15 | 1,597 | 1,640 | 1,597 | 1,636 | 143,000 | 1,636 |
| 2002-04-12 | 1,594 | 1,629 | 1,571 | 1,585 | 193,000 | 1,585 |
| 2002-04-11 | 1,640 | 1,657 | 1,614 | 1,622 | 237,000 | 1,622 |
| 2002-04-10 | 1,640 | 1,688 | 1,638 | 1,670 | 270,000 | 1,670 |
| 2002-04-09 | 1,650 | 1,666 | 1,637 | 1,650 | 145,000 | 1,650 |
| 2002-04-08 | 1,590 | 1,677 | 1,580 | 1,677 | 286,000 | 1,677 |
| 2002-04-05 | 1,613 | 1,635 | 1,610 | 1,622 | 185,000 | 1,622 |
| 2002-04-04 | 1,598 | 1,629 | 1,578 | 1,613 | 362,000 | 1,613 |
| 2002-04-03 | 1,541 | 1,580 | 1,541 | 1,566 | 316,000 | 1,566 |
| 2002-04-02 | 1,530 | 1,595 | 1,530 | 1,585 | 270,000 | 1,585 |
| 2002-04-01 | 1,584 | 1,584 | 1,520 | 1,529 | 73,000 | 1,529 |
| 2002-03-29 | 1,553 | 1,560 | 1,546 | 1,554 | 110,000 | 1,554 |
| 2002-03-28 | 1,593 | 1,603 | 1,570 | 1,588 | 129,000 | 1,588 |
| 2002-03-27 | 1,600 | 1,605 | 1,574 | 1,592 | 97,000 | 1,592 |
| 2002-03-26 | 1,600 | 1,612 | 1,571 | 1,571 | 135,000 | 1,571 |
| 2002-03-25 | 1,587 | 1,616 | 1,557 | 1,571 | 231,000 | 1,571 |
| 2002-03-22 | 1,660 | 1,660 | 1,587 | 1,587 | 167,000 | 1,587 |
| 2002-03-20 | 1,645 | 1,660 | 1,631 | 1,640 | 179,000 | 1,640 |
| 2002-03-19 | 1,635 | 1,635 | 1,619 | 1,629 | 66,000 | 1,629 |
| 2002-03-18 | 1,643 | 1,643 | 1,625 | 1,625 | 62,000 | 1,625 |
| 2002-03-15 | 1,630 | 1,647 | 1,606 | 1,642 | 226,000 | 1,642 |
| 2002-03-14 | 1,611 | 1,611 | 1,596 | 1,600 | 147,000 | 1,600 |
| 2002-03-13 | 1,581 | 1,616 | 1,581 | 1,611 | 157,000 | 1,611 |
| 2002-03-12 | 1,563 | 1,594 | 1,563 | 1,581 | 96,000 | 1,581 |
| 2002-03-11 | 1,577 | 1,585 | 1,532 | 1,563 | 150,000 | 1,563 |
| 2002-03-08 | 1,653 | 1,653 | 1,549 | 1,577 | 370,000 | 1,577 |
| 2002-03-07 | 1,603 | 1,685 | 1,555 | 1,682 | 221,000 | 1,682 |
| 2002-03-06 | 1,630 | 1,641 | 1,623 | 1,639 | 120,000 | 1,639 |
| 2002-03-05 | 1,658 | 1,658 | 1,592 | 1,610 | 210,000 | 1,610 |
| 2002-03-04 | 1,577 | 1,666 | 1,569 | 1,664 | 240,000 | 1,664 |
| 2002-03-01 | 1,555 | 1,572 | 1,519 | 1,560 | 77,000 | 1,560 |
| 2002-02-28 | 1,490 | 1,578 | 1,490 | 1,555 | 202,000 | 1,555 |
| 2002-02-27 | 1,483 | 1,513 | 1,483 | 1,500 | 138,000 | 1,500 |
| 2002-02-26 | 1,480 | 1,480 | 1,430 | 1,448 | 134,000 | 1,448 |
| 2002-02-25 | 1,535 | 1,535 | 1,465 | 1,470 | 174,000 | 1,470 |
| 2002-02-22 | 1,556 | 1,556 | 1,522 | 1,541 | 142,000 | 1,541 |
| 2002-02-21 | 1,499 | 1,530 | 1,498 | 1,526 | 254,000 | 1,526 |
| 2002-02-20 | 1,485 | 1,558 | 1,477 | 1,501 | 356,000 | 1,501 |
| 2002-02-19 | 1,494 | 1,500 | 1,480 | 1,499 | 269,000 | 1,499 |
| 2002-02-18 | 1,410 | 1,494 | 1,409 | 1,474 | 384,000 | 1,474 |
| 2002-02-15 | 1,421 | 1,425 | 1,408 | 1,423 | 353,000 | 1,423 |
| 2002-02-14 | 1,419 | 1,425 | 1,408 | 1,410 | 196,000 | 1,410 |
| 2002-02-13 | 1,427 | 1,440 | 1,404 | 1,419 | 381,000 | 1,419 |
| 2002-02-12 | 1,428 | 1,449 | 1,428 | 1,445 | 132,000 | 1,445 |
| 2002-02-08 | 1,421 | 1,424 | 1,417 | 1,420 | 170,000 | 1,420 |
| 2002-02-07 | 1,450 | 1,460 | 1,416 | 1,421 | 195,000 | 1,421 |
| 2002-02-06 | 1,495 | 1,497 | 1,456 | 1,478 | 108,000 | 1,478 |
| 2002-02-05 | 1,493 | 1,532 | 1,492 | 1,532 | 192,000 | 1,532 |
| 2002-02-04 | 1,500 | 1,520 | 1,500 | 1,509 | 187,000 | 1,509 |
| 2002-02-01 | 1,530 | 1,530 | 1,500 | 1,511 | 127,000 | 1,511 |
| 2002-01-31 | 1,542 | 1,547 | 1,517 | 1,520 | 273,000 | 1,520 |
| 2002-01-30 | 1,602 | 1,604 | 1,562 | 1,590 | 219,000 | 1,590 |
| 2002-01-29 | 1,590 | 1,627 | 1,580 | 1,627 | 251,000 | 1,627 |
| 2002-01-28 | 1,545 | 1,580 | 1,544 | 1,570 | 127,000 | 1,570 |
| 2002-01-25 | 1,580 | 1,600 | 1,539 | 1,545 | 233,000 | 1,545 |
| 2002-01-24 | 1,580 | 1,620 | 1,579 | 1,594 | 288,000 | 1,594 |
| 2002-01-23 | 1,539 | 1,571 | 1,539 | 1,565 | 99,000 | 1,565 |
| 2002-01-22 | 1,560 | 1,560 | 1,531 | 1,540 | 141,000 | 1,540 |
| 2002-01-21 | 1,570 | 1,589 | 1,568 | 1,589 | 527,000 | 1,589 |
| 2002-01-18 | 1,532 | 1,570 | 1,532 | 1,560 | 150,000 | 1,560 |
| 2002-01-17 | 1,573 | 1,575 | 1,516 | 1,520 | 463,000 | 1,520 |
| 2002-01-16 | 1,570 | 1,585 | 1,569 | 1,579 | 391,000 | 1,579 |
| 2002-01-15 | 1,569 | 1,584 | 1,561 | 1,570 | 300,000 | 1,570 |
| 2002-01-11 | 1,578 | 1,595 | 1,570 | 1,570 | 258,000 | 1,570 |
| 2002-01-10 | 1,520 | 1,571 | 1,513 | 1,571 | 332,000 | 1,571 |
| 2002-01-09 | 1,481 | 1,510 | 1,473 | 1,510 | 122,000 | 1,510 |
| 2002-01-08 | 1,498 | 1,499 | 1,456 | 1,461 | 81,000 | 1,461 |
| 2002-01-07 | 1,500 | 1,530 | 1,494 | 1,499 | 210,000 | 1,499 |
| 2002-01-04 | 1,519 | 1,520 | 1,473 | 1,473 | 137,000 | 1,473 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
