6370 栗田工業(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 | 1,180 | 1,195 | 1,180 | 1,195 | 61,000 | 1,195 |
| 2002-12-27 | 1,175 | 1,204 | 1,175 | 1,204 | 132,600 | 1,204 |
| 2002-12-26 | 1,174 | 1,190 | 1,170 | 1,185 | 93,500 | 1,185 |
| 2002-12-25 | 1,170 | 1,174 | 1,155 | 1,173 | 192,300 | 1,173 |
| 2002-12-24 | 1,169 | 1,180 | 1,153 | 1,174 | 364,700 | 1,174 |
| 2002-12-20 | 1,149 | 1,169 | 1,146 | 1,150 | 241,100 | 1,150 |
| 2002-12-19 | 1,109 | 1,150 | 1,100 | 1,150 | 361,100 | 1,150 |
| 2002-12-18 | 1,095 | 1,107 | 1,083 | 1,100 | 212,600 | 1,100 |
| 2002-12-17 | 1,082 | 1,100 | 1,082 | 1,099 | 160,900 | 1,099 |
| 2002-12-16 | 1,081 | 1,093 | 1,072 | 1,090 | 186,100 | 1,090 |
| 2002-12-13 | 1,070 | 1,101 | 1,070 | 1,097 | 257,800 | 1,097 |
| 2002-12-12 | 1,136 | 1,140 | 1,110 | 1,110 | 205,600 | 1,110 |
| 2002-12-11 | 1,133 | 1,144 | 1,124 | 1,135 | 210,000 | 1,135 |
| 2002-12-10 | 1,100 | 1,133 | 1,100 | 1,113 | 148,400 | 1,113 |
| 2002-12-09 | 1,113 | 1,133 | 1,111 | 1,111 | 73,500 | 1,111 |
| 2002-12-06 | 1,144 | 1,144 | 1,104 | 1,111 | 213,700 | 1,111 |
| 2002-12-05 | 1,130 | 1,135 | 1,100 | 1,104 | 149,300 | 1,104 |
| 2002-12-04 | 1,118 | 1,145 | 1,111 | 1,130 | 170,300 | 1,130 |
| 2002-12-03 | 1,151 | 1,160 | 1,133 | 1,133 | 305,700 | 1,133 |
| 2002-12-02 | 1,170 | 1,171 | 1,152 | 1,161 | 235,200 | 1,161 |
| 2002-11-29 | 1,153 | 1,179 | 1,145 | 1,179 | 227,000 | 1,179 |
| 2002-11-28 | 1,126 | 1,173 | 1,111 | 1,173 | 286,000 | 1,173 |
| 2002-11-27 | 1,110 | 1,132 | 1,110 | 1,126 | 148,400 | 1,126 |
| 2002-11-26 | 1,140 | 1,143 | 1,108 | 1,110 | 176,900 | 1,110 |
| 2002-11-25 | 1,085 | 1,145 | 1,085 | 1,137 | 514,600 | 1,137 |
| 2002-11-22 | 1,068 | 1,082 | 1,064 | 1,077 | 378,700 | 1,077 |
| 2002-11-21 | 1,052 | 1,063 | 1,049 | 1,060 | 195,500 | 1,060 |
| 2002-11-20 | 1,050 | 1,063 | 1,038 | 1,041 | 265,500 | 1,041 |
| 2002-11-19 | 1,060 | 1,064 | 1,050 | 1,055 | 179,600 | 1,055 |
| 2002-11-18 | 1,070 | 1,070 | 1,055 | 1,063 | 89,800 | 1,063 |
| 2002-11-15 | 1,075 | 1,075 | 1,050 | 1,070 | 137,400 | 1,070 |
| 2002-11-14 | 1,070 | 1,071 | 1,058 | 1,064 | 265,000 | 1,064 |
| 2002-11-13 | 1,080 | 1,080 | 1,061 | 1,071 | 176,300 | 1,071 |
| 2002-11-12 | 1,040 | 1,083 | 1,030 | 1,072 | 212,400 | 1,072 |
| 2002-11-11 | 1,079 | 1,079 | 1,045 | 1,058 | 167,800 | 1,058 |
| 2002-11-08 | 1,109 | 1,110 | 1,079 | 1,080 | 230,500 | 1,080 |
| 2002-11-07 | 1,086 | 1,110 | 1,079 | 1,110 | 490,300 | 1,110 |
| 2002-11-06 | 1,065 | 1,074 | 1,055 | 1,066 | 439,000 | 1,066 |
| 2002-11-05 | 1,060 | 1,065 | 1,054 | 1,060 | 516,100 | 1,060 |
| 2002-11-01 | 1,045 | 1,061 | 1,043 | 1,057 | 327,800 | 1,057 |
| 2002-10-31 | 1,040 | 1,055 | 1,037 | 1,040 | 184,300 | 1,040 |
| 2002-10-30 | 1,048 | 1,061 | 1,047 | 1,056 | 123,800 | 1,056 |
| 2002-10-29 | 1,064 | 1,066 | 1,045 | 1,045 | 152,900 | 1,045 |
| 2002-10-28 | 1,073 | 1,073 | 1,056 | 1,064 | 123,000 | 1,064 |
| 2002-10-25 | 1,065 | 1,080 | 1,059 | 1,065 | 177,300 | 1,065 |
| 2002-10-24 | 1,056 | 1,084 | 1,056 | 1,067 | 180,300 | 1,067 |
| 2002-10-23 | 1,067 | 1,067 | 1,031 | 1,050 | 140,700 | 1,050 |
| 2002-10-22 | 1,100 | 1,100 | 1,070 | 1,070 | 426,600 | 1,070 |
| 2002-10-21 | 1,133 | 1,138 | 1,086 | 1,102 | 187,900 | 1,102 |
| 2002-10-18 | 1,119 | 1,143 | 1,119 | 1,125 | 339,300 | 1,125 |
| 2002-10-17 | 1,068 | 1,117 | 1,068 | 1,115 | 377,100 | 1,115 |
| 2002-10-16 | 1,060 | 1,092 | 1,058 | 1,088 | 482,100 | 1,088 |
| 2002-10-15 | 1,054 | 1,067 | 1,050 | 1,058 | 414,900 | 1,058 |
| 2002-10-11 | 1,049 | 1,055 | 1,042 | 1,047 | 413,800 | 1,047 |
| 2002-10-10 | 1,011 | 1,040 | 999 | 1,020 | 485,600 | 1,020 |
| 2002-10-09 | 1,047 | 1,047 | 1,030 | 1,046 | 327,000 | 1,046 |
| 2002-10-08 | 1,030 | 1,049 | 1,021 | 1,046 | 553,200 | 1,046 |
| 2002-10-07 | 1,051 | 1,059 | 1,040 | 1,054 | 408,300 | 1,054 |
| 2002-10-04 | 1,075 | 1,077 | 1,053 | 1,075 | 242,000 | 1,075 |
| 2002-10-03 | 1,089 | 1,093 | 1,080 | 1,080 | 460,700 | 1,080 |
| 2002-10-02 | 1,100 | 1,100 | 1,078 | 1,079 | 379,300 | 1,079 |
| 2002-10-01 | 1,115 | 1,115 | 1,071 | 1,078 | 366,300 | 1,078 |
| 2002-09-30 | 1,080 | 1,095 | 1,063 | 1,095 | 291,600 | 1,095 |
| 2002-09-27 | 1,080 | 1,080 | 1,060 | 1,073 | 440,000 | 1,073 |
| 2002-09-26 | 1,100 | 1,100 | 1,050 | 1,050 | 487,400 | 1,050 |
| 2002-09-25 | 1,050 | 1,082 | 1,043 | 1,069 | 330,500 | 1,069 |
| 2002-09-24 | 1,048 | 1,063 | 1,040 | 1,057 | 767,900 | 1,057 |
| 2002-09-20 | 1,100 | 1,100 | 1,021 | 1,028 | 1,018,000 | 1,028 |
| 2002-09-19 | 1,160 | 1,190 | 1,120 | 1,120 | 634,600 | 1,120 |
| 2002-09-18 | 1,161 | 1,180 | 1,146 | 1,155 | 307,800 | 1,155 |
| 2002-09-17 | 1,167 | 1,198 | 1,167 | 1,188 | 199,800 | 1,188 |
| 2002-09-13 | 1,166 | 1,170 | 1,150 | 1,162 | 474,300 | 1,162 |
| 2002-09-12 | 1,201 | 1,207 | 1,196 | 1,200 | 167,400 | 1,200 |
| 2002-09-11 | 1,196 | 1,201 | 1,190 | 1,196 | 193,500 | 1,196 |
| 2002-09-10 | 1,200 | 1,209 | 1,196 | 1,204 | 260,000 | 1,204 |
| 2002-09-09 | 1,201 | 1,213 | 1,187 | 1,197 | 312,400 | 1,197 |
| 2002-09-06 | 1,228 | 1,228 | 1,181 | 1,181 | 305,200 | 1,181 |
| 2002-09-05 | 1,237 | 1,255 | 1,225 | 1,248 | 175,200 | 1,248 |
| 2002-09-04 | 1,214 | 1,231 | 1,204 | 1,217 | 300,600 | 1,217 |
| 2002-09-03 | 1,306 | 1,306 | 1,286 | 1,289 | 245,300 | 1,289 |
| 2002-09-02 | 1,340 | 1,340 | 1,301 | 1,310 | 176,500 | 1,310 |
| 2002-08-30 | 1,306 | 1,330 | 1,295 | 1,320 | 192,400 | 1,320 |
| 2002-08-29 | 1,320 | 1,329 | 1,300 | 1,306 | 192,000 | 1,306 |
| 2002-08-28 | 1,325 | 1,340 | 1,320 | 1,330 | 167,300 | 1,330 |
| 2002-08-27 | 1,359 | 1,359 | 1,324 | 1,330 | 328,300 | 1,330 |
| 2002-08-26 | 1,357 | 1,370 | 1,357 | 1,360 | 266,200 | 1,360 |
| 2002-08-23 | 1,357 | 1,373 | 1,357 | 1,360 | 122,700 | 1,360 |
| 2002-08-22 | 1,360 | 1,370 | 1,350 | 1,352 | 210,400 | 1,352 |
| 2002-08-21 | 1,370 | 1,380 | 1,361 | 1,365 | 66,500 | 1,365 |
| 2002-08-20 | 1,397 | 1,397 | 1,366 | 1,366 | 66,700 | 1,366 |
| 2002-08-19 | 1,400 | 1,404 | 1,349 | 1,366 | 188,600 | 1,366 |
| 2002-08-16 | 1,400 | 1,410 | 1,395 | 1,400 | 62,100 | 1,400 |
| 2002-08-15 | 1,395 | 1,406 | 1,395 | 1,400 | 103,600 | 1,400 |
| 2002-08-14 | 1,398 | 1,401 | 1,391 | 1,397 | 129,400 | 1,397 |
| 2002-08-13 | 1,395 | 1,402 | 1,395 | 1,395 | 117,600 | 1,395 |
| 2002-08-12 | 1,410 | 1,410 | 1,390 | 1,390 | 188,700 | 1,390 |
| 2002-08-09 | 1,440 | 1,440 | 1,415 | 1,421 | 104,800 | 1,421 |
| 2002-08-08 | 1,428 | 1,428 | 1,404 | 1,419 | 182,100 | 1,419 |
| 2002-08-07 | 1,445 | 1,445 | 1,399 | 1,428 | 196,400 | 1,428 |
| 2002-08-06 | 1,360 | 1,375 | 1,356 | 1,365 | 222,800 | 1,365 |
| 2002-08-05 | 1,381 | 1,410 | 1,372 | 1,380 | 182,100 | 1,380 |
| 2002-08-02 | 1,425 | 1,430 | 1,401 | 1,401 | 241,500 | 1,401 |
| 2002-08-01 | 1,425 | 1,450 | 1,420 | 1,428 | 112,500 | 1,428 |
| 2002-07-31 | 1,417 | 1,430 | 1,414 | 1,422 | 171,300 | 1,422 |
| 2002-07-30 | 1,450 | 1,470 | 1,432 | 1,437 | 177,100 | 1,437 |
| 2002-07-29 | 1,480 | 1,480 | 1,445 | 1,445 | 147,100 | 1,445 |
| 2002-07-26 | 1,480 | 1,480 | 1,431 | 1,431 | 152,100 | 1,431 |
| 2002-07-25 | 1,486 | 1,510 | 1,481 | 1,483 | 229,700 | 1,483 |
| 2002-07-24 | 1,490 | 1,492 | 1,485 | 1,485 | 263,600 | 1,485 |
| 2002-07-23 | 1,490 | 1,500 | 1,488 | 1,490 | 156,800 | 1,490 |
| 2002-07-22 | 1,480 | 1,497 | 1,477 | 1,485 | 208,600 | 1,485 |
| 2002-07-19 | 1,500 | 1,507 | 1,488 | 1,494 | 234,900 | 1,494 |
| 2002-07-18 | 1,490 | 1,515 | 1,489 | 1,502 | 219,600 | 1,502 |
| 2002-07-17 | 1,500 | 1,500 | 1,463 | 1,498 | 114,900 | 1,498 |
| 2002-07-16 | 1,500 | 1,500 | 1,480 | 1,482 | 163,300 | 1,482 |
| 2002-07-15 | 1,527 | 1,527 | 1,480 | 1,480 | 106,600 | 1,480 |
| 2002-07-12 | 1,517 | 1,540 | 1,517 | 1,527 | 106,800 | 1,527 |
| 2002-07-11 | 1,568 | 1,568 | 1,519 | 1,547 | 126,600 | 1,547 |
| 2002-07-10 | 1,581 | 1,584 | 1,535 | 1,542 | 113,200 | 1,542 |
| 2002-07-09 | 1,570 | 1,595 | 1,565 | 1,595 | 197,900 | 1,595 |
| 2002-07-08 | 1,600 | 1,610 | 1,535 | 1,595 | 208,500 | 1,595 |
| 2002-07-05 | 1,570 | 1,588 | 1,570 | 1,588 | 266,400 | 1,588 |
| 2002-07-04 | 1,560 | 1,563 | 1,531 | 1,556 | 324,200 | 1,556 |
| 2002-07-03 | 1,483 | 1,549 | 1,483 | 1,540 | 346,400 | 1,540 |
| 2002-07-02 | 1,505 | 1,505 | 1,463 | 1,463 | 182,800 | 1,463 |
| 2002-07-01 | 1,460 | 1,493 | 1,460 | 1,485 | 232,500 | 1,485 |
| 2002-06-28 | 1,450 | 1,484 | 1,444 | 1,475 | 294,000 | 1,475 |
| 2002-06-27 | 1,461 | 1,467 | 1,430 | 1,430 | 432,000 | 1,430 |
| 2002-06-26 | 1,500 | 1,500 | 1,471 | 1,471 | 185,000 | 1,471 |
| 2002-06-25 | 1,504 | 1,525 | 1,502 | 1,515 | 247,000 | 1,515 |
| 2002-06-24 | 1,500 | 1,536 | 1,495 | 1,518 | 262,000 | 1,518 |
| 2002-06-21 | 1,525 | 1,576 | 1,520 | 1,520 | 183,000 | 1,520 |
| 2002-06-20 | 1,540 | 1,547 | 1,520 | 1,533 | 190,000 | 1,533 |
| 2002-06-19 | 1,616 | 1,616 | 1,540 | 1,540 | 350,000 | 1,540 |
| 2002-06-18 | 1,630 | 1,660 | 1,620 | 1,643 | 176,000 | 1,643 |
| 2002-06-17 | 1,638 | 1,668 | 1,615 | 1,622 | 397,000 | 1,622 |
| 2002-06-14 | 1,664 | 1,664 | 1,640 | 1,640 | 606,000 | 1,640 |
| 2002-06-13 | 1,653 | 1,655 | 1,604 | 1,604 | 427,000 | 1,604 |
| 2002-06-12 | 1,664 | 1,666 | 1,593 | 1,593 | 170,000 | 1,593 |
| 2002-06-11 | 1,654 | 1,683 | 1,654 | 1,665 | 88,000 | 1,665 |
| 2002-06-10 | 1,644 | 1,695 | 1,640 | 1,654 | 233,000 | 1,654 |
| 2002-06-07 | 1,700 | 1,748 | 1,670 | 1,674 | 534,000 | 1,674 |
| 2002-06-06 | 1,707 | 1,719 | 1,699 | 1,703 | 309,000 | 1,703 |
| 2002-06-05 | 1,700 | 1,705 | 1,692 | 1,700 | 171,000 | 1,700 |
| 2002-06-04 | 1,689 | 1,703 | 1,679 | 1,695 | 247,000 | 1,695 |
| 2002-06-03 | 1,688 | 1,720 | 1,678 | 1,705 | 195,000 | 1,705 |
| 2002-05-31 | 1,684 | 1,730 | 1,615 | 1,615 | 441,000 | 1,615 |
| 2002-05-30 | 1,680 | 1,684 | 1,649 | 1,684 | 124,000 | 1,684 |
| 2002-05-29 | 1,674 | 1,686 | 1,673 | 1,680 | 144,000 | 1,680 |
| 2002-05-28 | 1,675 | 1,689 | 1,646 | 1,659 | 128,000 | 1,659 |
| 2002-05-27 | 1,687 | 1,687 | 1,670 | 1,674 | 268,000 | 1,674 |
| 2002-05-24 | 1,685 | 1,691 | 1,659 | 1,685 | 437,000 | 1,685 |
| 2002-05-23 | 1,581 | 1,690 | 1,581 | 1,663 | 591,000 | 1,663 |
| 2002-05-22 | 1,565 | 1,590 | 1,565 | 1,575 | 185,000 | 1,575 |
| 2002-05-21 | 1,560 | 1,582 | 1,535 | 1,538 | 309,000 | 1,538 |
| 2002-05-20 | 1,599 | 1,610 | 1,576 | 1,585 | 254,000 | 1,585 |
| 2002-05-17 | 1,550 | 1,600 | 1,549 | 1,581 | 559,000 | 1,581 |
| 2002-05-16 | 1,526 | 1,542 | 1,526 | 1,528 | 136,000 | 1,528 |
| 2002-05-15 | 1,525 | 1,538 | 1,510 | 1,525 | 289,000 | 1,525 |
| 2002-05-14 | 1,525 | 1,525 | 1,509 | 1,512 | 273,000 | 1,512 |
| 2002-05-13 | 1,511 | 1,518 | 1,506 | 1,506 | 230,000 | 1,506 |
| 2002-05-10 | 1,501 | 1,519 | 1,495 | 1,513 | 433,000 | 1,513 |
| 2002-05-09 | 1,545 | 1,555 | 1,487 | 1,501 | 275,000 | 1,501 |
| 2002-05-08 | 1,546 | 1,551 | 1,538 | 1,545 | 174,000 | 1,545 |
| 2002-05-07 | 1,597 | 1,597 | 1,545 | 1,568 | 227,000 | 1,568 |
| 2002-05-02 | 1,536 | 1,548 | 1,535 | 1,537 | 126,000 | 1,537 |
| 2002-05-01 | 1,536 | 1,547 | 1,523 | 1,528 | 136,000 | 1,528 |
| 2002-04-30 | 1,570 | 1,570 | 1,521 | 1,521 | 204,000 | 1,521 |
| 2002-04-26 | 1,570 | 1,572 | 1,553 | 1,560 | 169,000 | 1,560 |
| 2002-04-25 | 1,570 | 1,570 | 1,555 | 1,556 | 118,000 | 1,556 |
| 2002-04-24 | 1,579 | 1,587 | 1,565 | 1,577 | 223,000 | 1,577 |
| 2002-04-23 | 1,570 | 1,579 | 1,557 | 1,577 | 240,000 | 1,577 |
| 2002-04-22 | 1,554 | 1,565 | 1,551 | 1,564 | 181,000 | 1,564 |
| 2002-04-19 | 1,575 | 1,578 | 1,530 | 1,551 | 270,000 | 1,551 |
| 2002-04-18 | 1,550 | 1,579 | 1,550 | 1,565 | 196,000 | 1,565 |
| 2002-04-17 | 1,559 | 1,575 | 1,558 | 1,562 | 105,000 | 1,562 |
| 2002-04-16 | 1,551 | 1,560 | 1,550 | 1,550 | 305,000 | 1,550 |
| 2002-04-15 | 1,552 | 1,560 | 1,548 | 1,557 | 142,000 | 1,557 |
| 2002-04-12 | 1,568 | 1,568 | 1,552 | 1,565 | 154,000 | 1,565 |
| 2002-04-11 | 1,560 | 1,572 | 1,560 | 1,560 | 144,000 | 1,560 |
| 2002-04-10 | 1,550 | 1,557 | 1,549 | 1,550 | 375,000 | 1,550 |
| 2002-04-09 | 1,562 | 1,565 | 1,518 | 1,542 | 517,000 | 1,542 |
| 2002-04-08 | 1,584 | 1,584 | 1,551 | 1,569 | 353,000 | 1,569 |
| 2002-04-05 | 1,569 | 1,577 | 1,559 | 1,565 | 323,000 | 1,565 |
| 2002-04-04 | 1,530 | 1,559 | 1,523 | 1,557 | 318,000 | 1,557 |
| 2002-04-03 | 1,490 | 1,519 | 1,487 | 1,508 | 269,000 | 1,508 |
| 2002-04-02 | 1,440 | 1,488 | 1,434 | 1,478 | 294,000 | 1,478 |
| 2002-04-01 | 1,473 | 1,481 | 1,435 | 1,440 | 117,000 | 1,440 |
| 2002-03-29 | 1,462 | 1,474 | 1,453 | 1,453 | 151,000 | 1,453 |
| 2002-03-28 | 1,465 | 1,469 | 1,460 | 1,460 | 288,000 | 1,460 |
| 2002-03-27 | 1,463 | 1,484 | 1,463 | 1,475 | 193,000 | 1,475 |
| 2002-03-26 | 1,497 | 1,497 | 1,465 | 1,479 | 152,000 | 1,479 |
| 2002-03-25 | 1,502 | 1,502 | 1,466 | 1,485 | 215,000 | 1,485 |
| 2002-03-22 | 1,526 | 1,526 | 1,497 | 1,498 | 195,000 | 1,498 |
| 2002-03-20 | 1,540 | 1,540 | 1,524 | 1,527 | 309,000 | 1,527 |
| 2002-03-19 | 1,504 | 1,513 | 1,494 | 1,510 | 149,000 | 1,510 |
| 2002-03-18 | 1,510 | 1,510 | 1,482 | 1,484 | 281,000 | 1,484 |
| 2002-03-15 | 1,468 | 1,499 | 1,463 | 1,499 | 338,000 | 1,499 |
| 2002-03-14 | 1,476 | 1,480 | 1,450 | 1,466 | 344,000 | 1,466 |
| 2002-03-13 | 1,482 | 1,499 | 1,474 | 1,493 | 418,000 | 1,493 |
| 2002-03-12 | 1,516 | 1,520 | 1,498 | 1,503 | 430,000 | 1,503 |
| 2002-03-11 | 1,510 | 1,535 | 1,500 | 1,518 | 431,000 | 1,518 |
| 2002-03-08 | 1,500 | 1,519 | 1,494 | 1,498 | 729,000 | 1,498 |
| 2002-03-07 | 1,568 | 1,568 | 1,502 | 1,530 | 456,000 | 1,530 |
| 2002-03-06 | 1,565 | 1,584 | 1,555 | 1,568 | 534,000 | 1,568 |
| 2002-03-05 | 1,607 | 1,610 | 1,570 | 1,573 | 265,000 | 1,573 |
| 2002-03-04 | 1,592 | 1,615 | 1,585 | 1,607 | 600,000 | 1,607 |
| 2002-03-01 | 1,592 | 1,602 | 1,550 | 1,592 | 497,000 | 1,592 |
| 2002-02-28 | 1,581 | 1,610 | 1,560 | 1,610 | 243,000 | 1,610 |
| 2002-02-27 | 1,575 | 1,608 | 1,571 | 1,607 | 398,000 | 1,607 |
| 2002-02-26 | 1,583 | 1,583 | 1,550 | 1,550 | 124,000 | 1,550 |
| 2002-02-25 | 1,564 | 1,579 | 1,552 | 1,553 | 166,000 | 1,553 |
| 2002-02-22 | 1,588 | 1,588 | 1,554 | 1,564 | 100,000 | 1,564 |
| 2002-02-21 | 1,585 | 1,599 | 1,560 | 1,599 | 171,000 | 1,599 |
| 2002-02-20 | 1,540 | 1,571 | 1,540 | 1,560 | 84,000 | 1,560 |
| 2002-02-19 | 1,600 | 1,605 | 1,546 | 1,561 | 141,000 | 1,561 |
| 2002-02-18 | 1,532 | 1,565 | 1,532 | 1,553 | 178,000 | 1,553 |
| 2002-02-15 | 1,544 | 1,570 | 1,526 | 1,526 | 264,000 | 1,526 |
| 2002-02-14 | 1,593 | 1,631 | 1,550 | 1,604 | 318,000 | 1,604 |
| 2002-02-13 | 1,605 | 1,626 | 1,602 | 1,623 | 325,000 | 1,623 |
| 2002-02-12 | 1,619 | 1,625 | 1,581 | 1,598 | 289,000 | 1,598 |
| 2002-02-08 | 1,526 | 1,560 | 1,523 | 1,560 | 267,000 | 1,560 |
| 2002-02-07 | 1,555 | 1,564 | 1,525 | 1,525 | 396,000 | 1,525 |
| 2002-02-06 | 1,510 | 1,560 | 1,505 | 1,555 | 327,000 | 1,555 |
| 2002-02-05 | 1,502 | 1,530 | 1,483 | 1,510 | 263,000 | 1,510 |
| 2002-02-04 | 1,550 | 1,566 | 1,544 | 1,562 | 290,000 | 1,562 |
| 2002-02-01 | 1,487 | 1,540 | 1,481 | 1,538 | 275,000 | 1,538 |
| 2002-01-31 | 1,500 | 1,539 | 1,470 | 1,486 | 334,000 | 1,486 |
| 2002-01-30 | 1,520 | 1,520 | 1,469 | 1,480 | 207,000 | 1,480 |
| 2002-01-29 | 1,502 | 1,554 | 1,488 | 1,527 | 281,000 | 1,527 |
| 2002-01-28 | 1,548 | 1,559 | 1,518 | 1,539 | 298,000 | 1,539 |
| 2002-01-25 | 1,512 | 1,545 | 1,470 | 1,523 | 211,000 | 1,523 |
| 2002-01-24 | 1,458 | 1,480 | 1,410 | 1,452 | 289,000 | 1,452 |
| 2002-01-23 | 1,508 | 1,508 | 1,458 | 1,459 | 314,000 | 1,459 |
| 2002-01-22 | 1,539 | 1,539 | 1,500 | 1,516 | 210,000 | 1,516 |
| 2002-01-21 | 1,514 | 1,523 | 1,496 | 1,515 | 205,000 | 1,515 |
| 2002-01-18 | 1,503 | 1,518 | 1,503 | 1,515 | 208,000 | 1,515 |
| 2002-01-17 | 1,526 | 1,526 | 1,474 | 1,503 | 279,000 | 1,503 |
| 2002-01-16 | 1,511 | 1,525 | 1,511 | 1,525 | 238,000 | 1,525 |
| 2002-01-15 | 1,595 | 1,595 | 1,532 | 1,540 | 201,000 | 1,540 |
| 2002-01-11 | 1,600 | 1,606 | 1,587 | 1,600 | 290,000 | 1,600 |
| 2002-01-10 | 1,601 | 1,614 | 1,587 | 1,594 | 241,000 | 1,594 |
| 2002-01-09 | 1,650 | 1,656 | 1,644 | 1,654 | 189,000 | 1,654 |
| 2002-01-08 | 1,699 | 1,710 | 1,650 | 1,654 | 258,000 | 1,654 |
| 2002-01-07 | 1,655 | 1,699 | 1,630 | 1,699 | 234,000 | 1,699 |
| 2002-01-04 | 1,650 | 1,655 | 1,627 | 1,655 | 85,000 | 1,655 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
