6481 THK(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 | 1,310 | 1,319 | 1,292 | 1,307 | 123,000 | 1,307 |
| 2002-12-27 | 1,318 | 1,329 | 1,300 | 1,320 | 248,500 | 1,320 |
| 2002-12-26 | 1,280 | 1,310 | 1,280 | 1,300 | 281,400 | 1,300 |
| 2002-12-25 | 1,294 | 1,302 | 1,256 | 1,269 | 242,400 | 1,269 |
| 2002-12-24 | 1,300 | 1,314 | 1,284 | 1,290 | 310,100 | 1,290 |
| 2002-12-20 | 1,270 | 1,284 | 1,254 | 1,284 | 492,100 | 1,284 |
| 2002-12-19 | 1,270 | 1,270 | 1,244 | 1,265 | 470,400 | 1,265 |
| 2002-12-18 | 1,370 | 1,373 | 1,275 | 1,275 | 494,500 | 1,275 |
| 2002-12-17 | 1,341 | 1,342 | 1,315 | 1,330 | 233,300 | 1,330 |
| 2002-12-16 | 1,301 | 1,320 | 1,277 | 1,281 | 263,500 | 1,281 |
| 2002-12-13 | 1,350 | 1,358 | 1,298 | 1,315 | 679,700 | 1,315 |
| 2002-12-12 | 1,389 | 1,405 | 1,382 | 1,390 | 464,200 | 1,390 |
| 2002-12-11 | 1,456 | 1,480 | 1,410 | 1,429 | 301,700 | 1,429 |
| 2002-12-10 | 1,437 | 1,473 | 1,420 | 1,436 | 471,100 | 1,436 |
| 2002-12-09 | 1,530 | 1,540 | 1,485 | 1,485 | 343,900 | 1,485 |
| 2002-12-06 | 1,582 | 1,590 | 1,524 | 1,551 | 404,800 | 1,551 |
| 2002-12-05 | 1,580 | 1,598 | 1,578 | 1,579 | 478,500 | 1,579 |
| 2002-12-04 | 1,587 | 1,587 | 1,579 | 1,586 | 525,200 | 1,586 |
| 2002-12-03 | 1,660 | 1,674 | 1,603 | 1,603 | 381,900 | 1,603 |
| 2002-12-02 | 1,600 | 1,644 | 1,590 | 1,644 | 490,600 | 1,644 |
| 2002-11-29 | 1,579 | 1,629 | 1,578 | 1,628 | 709,000 | 1,628 |
| 2002-11-28 | 1,550 | 1,565 | 1,532 | 1,556 | 646,300 | 1,556 |
| 2002-11-27 | 1,500 | 1,540 | 1,490 | 1,509 | 290,200 | 1,509 |
| 2002-11-26 | 1,550 | 1,560 | 1,510 | 1,520 | 450,500 | 1,520 |
| 2002-11-25 | 1,500 | 1,568 | 1,475 | 1,554 | 818,700 | 1,554 |
| 2002-11-22 | 1,450 | 1,510 | 1,430 | 1,510 | 1,186,600 | 1,510 |
| 2002-11-21 | 1,290 | 1,320 | 1,280 | 1,310 | 435,000 | 1,310 |
| 2002-11-20 | 1,312 | 1,316 | 1,237 | 1,275 | 949,400 | 1,275 |
| 2002-11-19 | 1,350 | 1,355 | 1,324 | 1,352 | 624,300 | 1,352 |
| 2002-11-18 | 1,370 | 1,370 | 1,290 | 1,351 | 313,400 | 1,351 |
| 2002-11-15 | 1,295 | 1,330 | 1,295 | 1,330 | 434,200 | 1,330 |
| 2002-11-14 | 1,283 | 1,305 | 1,252 | 1,281 | 403,300 | 1,281 |
| 2002-11-13 | 1,295 | 1,299 | 1,250 | 1,282 | 214,400 | 1,282 |
| 2002-11-12 | 1,250 | 1,304 | 1,246 | 1,290 | 318,600 | 1,290 |
| 2002-11-11 | 1,450 | 1,450 | 1,299 | 1,305 | 342,100 | 1,305 |
| 2002-11-08 | 1,449 | 1,470 | 1,443 | 1,456 | 426,000 | 1,456 |
| 2002-11-07 | 1,419 | 1,450 | 1,411 | 1,450 | 784,800 | 1,450 |
| 2002-11-06 | 1,410 | 1,440 | 1,400 | 1,428 | 1,094,000 | 1,428 |
| 2002-11-05 | 1,283 | 1,390 | 1,262 | 1,390 | 563,000 | 1,390 |
| 2002-11-01 | 1,250 | 1,259 | 1,217 | 1,223 | 258,000 | 1,223 |
| 2002-10-31 | 1,301 | 1,310 | 1,247 | 1,248 | 232,800 | 1,248 |
| 2002-10-30 | 1,273 | 1,320 | 1,261 | 1,275 | 240,600 | 1,275 |
| 2002-10-29 | 1,300 | 1,331 | 1,275 | 1,293 | 185,700 | 1,293 |
| 2002-10-28 | 1,325 | 1,325 | 1,276 | 1,294 | 149,400 | 1,294 |
| 2002-10-25 | 1,280 | 1,325 | 1,280 | 1,325 | 248,100 | 1,325 |
| 2002-10-24 | 1,334 | 1,340 | 1,281 | 1,284 | 198,900 | 1,284 |
| 2002-10-23 | 1,253 | 1,337 | 1,252 | 1,314 | 453,700 | 1,314 |
| 2002-10-22 | 1,446 | 1,446 | 1,310 | 1,351 | 265,900 | 1,351 |
| 2002-10-21 | 1,450 | 1,451 | 1,420 | 1,426 | 184,900 | 1,426 |
| 2002-10-18 | 1,430 | 1,452 | 1,410 | 1,410 | 305,800 | 1,410 |
| 2002-10-17 | 1,415 | 1,460 | 1,375 | 1,398 | 369,100 | 1,398 |
| 2002-10-16 | 1,490 | 1,539 | 1,430 | 1,430 | 945,600 | 1,430 |
| 2002-10-15 | 1,360 | 1,435 | 1,360 | 1,430 | 542,800 | 1,430 |
| 2002-10-11 | 1,310 | 1,345 | 1,295 | 1,330 | 626,200 | 1,330 |
| 2002-10-10 | 1,300 | 1,301 | 1,240 | 1,296 | 574,200 | 1,296 |
| 2002-10-09 | 1,360 | 1,399 | 1,319 | 1,325 | 472,300 | 1,325 |
| 2002-10-08 | 1,291 | 1,354 | 1,288 | 1,340 | 734,400 | 1,340 |
| 2002-10-07 | 1,356 | 1,356 | 1,278 | 1,282 | 848,200 | 1,282 |
| 2002-10-04 | 1,328 | 1,365 | 1,324 | 1,356 | 603,200 | 1,356 |
| 2002-10-03 | 1,340 | 1,357 | 1,328 | 1,345 | 624,100 | 1,345 |
| 2002-10-02 | 1,475 | 1,481 | 1,384 | 1,400 | 918,600 | 1,400 |
| 2002-10-01 | 1,480 | 1,480 | 1,445 | 1,474 | 393,300 | 1,474 |
| 2002-09-30 | 1,530 | 1,540 | 1,480 | 1,501 | 487,300 | 1,501 |
| 2002-09-27 | 1,575 | 1,617 | 1,575 | 1,617 | 440,600 | 1,617 |
| 2002-09-26 | 1,555 | 1,603 | 1,522 | 1,524 | 429,100 | 1,524 |
| 2002-09-25 | 1,620 | 1,621 | 1,550 | 1,551 | 535,900 | 1,551 |
| 2002-09-24 | 1,700 | 1,700 | 1,620 | 1,634 | 514,100 | 1,634 |
| 2002-09-20 | 1,748 | 1,750 | 1,721 | 1,725 | 209,400 | 1,725 |
| 2002-09-19 | 1,800 | 1,801 | 1,731 | 1,755 | 307,600 | 1,755 |
| 2002-09-18 | 1,764 | 1,790 | 1,718 | 1,790 | 252,600 | 1,790 |
| 2002-09-17 | 1,716 | 1,794 | 1,716 | 1,794 | 169,100 | 1,794 |
| 2002-09-13 | 1,740 | 1,740 | 1,712 | 1,720 | 244,900 | 1,720 |
| 2002-09-12 | 1,750 | 1,755 | 1,724 | 1,740 | 197,500 | 1,740 |
| 2002-09-11 | 1,805 | 1,805 | 1,768 | 1,770 | 155,900 | 1,770 |
| 2002-09-10 | 1,771 | 1,800 | 1,764 | 1,781 | 294,000 | 1,781 |
| 2002-09-09 | 1,761 | 1,780 | 1,758 | 1,763 | 291,400 | 1,763 |
| 2002-09-06 | 1,800 | 1,800 | 1,715 | 1,738 | 473,600 | 1,738 |
| 2002-09-05 | 1,784 | 1,849 | 1,781 | 1,833 | 235,100 | 1,833 |
| 2002-09-04 | 1,840 | 1,840 | 1,753 | 1,774 | 669,300 | 1,774 |
| 2002-09-03 | 1,904 | 1,907 | 1,848 | 1,866 | 351,600 | 1,866 |
| 2002-09-02 | 1,940 | 1,940 | 1,910 | 1,912 | 137,400 | 1,912 |
| 2002-08-30 | 1,924 | 1,935 | 1,877 | 1,914 | 281,400 | 1,914 |
| 2002-08-29 | 1,985 | 1,985 | 1,922 | 1,922 | 454,300 | 1,922 |
| 2002-08-28 | 2,030 | 2,090 | 2,015 | 2,025 | 171,000 | 2,025 |
| 2002-08-27 | 2,070 | 2,080 | 2,020 | 2,020 | 199,700 | 2,020 |
| 2002-08-26 | 2,065 | 2,135 | 2,045 | 2,115 | 558,900 | 2,115 |
| 2002-08-23 | 1,950 | 2,035 | 1,950 | 2,025 | 560,500 | 2,025 |
| 2002-08-22 | 1,885 | 1,920 | 1,853 | 1,920 | 284,800 | 1,920 |
| 2002-08-21 | 1,926 | 1,926 | 1,875 | 1,885 | 175,100 | 1,885 |
| 2002-08-20 | 1,900 | 1,935 | 1,890 | 1,935 | 211,500 | 1,935 |
| 2002-08-19 | 1,920 | 1,920 | 1,860 | 1,880 | 232,300 | 1,880 |
| 2002-08-16 | 1,940 | 1,940 | 1,872 | 1,894 | 140,300 | 1,894 |
| 2002-08-15 | 1,842 | 1,893 | 1,842 | 1,884 | 172,300 | 1,884 |
| 2002-08-14 | 1,846 | 1,870 | 1,832 | 1,842 | 173,900 | 1,842 |
| 2002-08-13 | 1,880 | 1,880 | 1,851 | 1,865 | 163,200 | 1,865 |
| 2002-08-12 | 1,910 | 1,917 | 1,880 | 1,880 | 213,100 | 1,880 |
| 2002-08-09 | 1,920 | 1,955 | 1,909 | 1,950 | 301,500 | 1,950 |
| 2002-08-08 | 1,919 | 1,939 | 1,860 | 1,870 | 246,300 | 1,870 |
| 2002-08-07 | 1,884 | 1,950 | 1,880 | 1,919 | 232,000 | 1,919 |
| 2002-08-06 | 1,799 | 1,799 | 1,782 | 1,794 | 325,800 | 1,794 |
| 2002-08-05 | 1,855 | 1,855 | 1,818 | 1,822 | 297,800 | 1,822 |
| 2002-08-02 | 1,940 | 1,941 | 1,877 | 1,885 | 421,600 | 1,885 |
| 2002-08-01 | 2,015 | 2,015 | 1,970 | 1,980 | 253,100 | 1,980 |
| 2002-07-31 | 2,115 | 2,115 | 2,015 | 2,040 | 243,200 | 2,040 |
| 2002-07-30 | 2,120 | 2,130 | 2,090 | 2,110 | 251,400 | 2,110 |
| 2002-07-29 | 1,950 | 2,065 | 1,950 | 2,040 | 402,900 | 2,040 |
| 2002-07-26 | 2,040 | 2,045 | 1,960 | 1,965 | 468,000 | 1,965 |
| 2002-07-25 | 2,100 | 2,130 | 2,050 | 2,050 | 447,900 | 2,050 |
| 2002-07-24 | 2,075 | 2,085 | 2,020 | 2,050 | 343,500 | 2,050 |
| 2002-07-23 | 2,100 | 2,125 | 2,060 | 2,105 | 332,400 | 2,105 |
| 2002-07-22 | 2,120 | 2,170 | 2,100 | 2,105 | 358,700 | 2,105 |
| 2002-07-19 | 2,230 | 2,235 | 2,200 | 2,200 | 180,500 | 2,200 |
| 2002-07-18 | 2,185 | 2,280 | 2,185 | 2,270 | 165,700 | 2,270 |
| 2002-07-17 | 2,240 | 2,250 | 2,170 | 2,220 | 308,200 | 2,220 |
| 2002-07-16 | 2,200 | 2,265 | 2,200 | 2,210 | 241,700 | 2,210 |
| 2002-07-15 | 2,295 | 2,295 | 2,245 | 2,250 | 257,900 | 2,250 |
| 2002-07-12 | 2,330 | 2,355 | 2,295 | 2,295 | 137,200 | 2,295 |
| 2002-07-11 | 2,360 | 2,360 | 2,315 | 2,330 | 211,800 | 2,330 |
| 2002-07-10 | 2,365 | 2,390 | 2,365 | 2,370 | 203,500 | 2,370 |
| 2002-07-09 | 2,340 | 2,420 | 2,305 | 2,420 | 302,300 | 2,420 |
| 2002-07-08 | 2,390 | 2,410 | 2,320 | 2,320 | 293,600 | 2,320 |
| 2002-07-05 | 2,260 | 2,345 | 2,260 | 2,325 | 192,600 | 2,325 |
| 2002-07-04 | 2,275 | 2,315 | 2,255 | 2,275 | 218,700 | 2,275 |
| 2002-07-03 | 2,290 | 2,350 | 2,250 | 2,340 | 388,700 | 2,340 |
| 2002-07-02 | 2,330 | 2,330 | 2,270 | 2,305 | 327,600 | 2,305 |
| 2002-07-01 | 2,345 | 2,360 | 2,320 | 2,345 | 229,300 | 2,345 |
| 2002-06-28 | 2,245 | 2,350 | 2,230 | 2,305 | 434,300 | 2,305 |
| 2002-06-27 | 2,200 | 2,230 | 2,170 | 2,185 | 199,500 | 2,185 |
| 2002-06-26 | 2,195 | 2,200 | 2,165 | 2,175 | 243,100 | 2,175 |
| 2002-06-25 | 2,230 | 2,290 | 2,220 | 2,245 | 336,000 | 2,245 |
| 2002-06-24 | 2,150 | 2,240 | 2,130 | 2,230 | 342,500 | 2,230 |
| 2002-06-21 | 2,200 | 2,220 | 2,170 | 2,175 | 198,800 | 2,175 |
| 2002-06-20 | 2,255 | 2,265 | 2,200 | 2,230 | 696,900 | 2,230 |
| 2002-06-19 | 2,345 | 2,380 | 2,285 | 2,295 | 377,200 | 2,295 |
| 2002-06-18 | 2,375 | 2,410 | 2,345 | 2,370 | 212,600 | 2,370 |
| 2002-06-17 | 2,345 | 2,365 | 2,300 | 2,315 | 279,500 | 2,315 |
| 2002-06-14 | 2,395 | 2,420 | 2,365 | 2,375 | 560,000 | 2,375 |
| 2002-06-13 | 2,410 | 2,460 | 2,380 | 2,395 | 294,200 | 2,395 |
| 2002-06-12 | 2,440 | 2,450 | 2,400 | 2,405 | 331,800 | 2,405 |
| 2002-06-11 | 2,475 | 2,505 | 2,460 | 2,480 | 227,800 | 2,480 |
| 2002-06-10 | 2,550 | 2,550 | 2,470 | 2,495 | 241,900 | 2,495 |
| 2002-06-07 | 2,500 | 2,505 | 2,475 | 2,490 | 641,200 | 2,490 |
| 2002-06-06 | 2,645 | 2,665 | 2,555 | 2,570 | 862,900 | 2,570 |
| 2002-06-05 | 2,715 | 2,730 | 2,650 | 2,690 | 325,000 | 2,690 |
| 2002-06-04 | 2,750 | 2,785 | 2,740 | 2,755 | 406,900 | 2,755 |
| 2002-06-03 | 2,770 | 2,830 | 2,765 | 2,795 | 387,400 | 2,795 |
| 2002-05-31 | 2,750 | 2,800 | 2,720 | 2,755 | 666,200 | 2,755 |
| 2002-05-30 | 2,690 | 2,710 | 2,645 | 2,675 | 153,400 | 2,675 |
| 2002-05-29 | 2,710 | 2,760 | 2,665 | 2,690 | 360,200 | 2,690 |
| 2002-05-28 | 2,765 | 2,765 | 2,700 | 2,750 | 228,000 | 2,750 |
| 2002-05-27 | 2,750 | 2,765 | 2,680 | 2,725 | 462,500 | 2,725 |
| 2002-05-24 | 2,800 | 2,810 | 2,745 | 2,790 | 561,700 | 2,790 |
| 2002-05-23 | 2,715 | 2,770 | 2,710 | 2,750 | 508,000 | 2,750 |
| 2002-05-22 | 2,650 | 2,710 | 2,610 | 2,675 | 230,500 | 2,675 |
| 2002-05-21 | 2,615 | 2,665 | 2,610 | 2,655 | 366,000 | 2,655 |
| 2002-05-20 | 2,740 | 2,740 | 2,640 | 2,665 | 254,300 | 2,665 |
| 2002-05-17 | 2,630 | 2,730 | 2,590 | 2,705 | 1,134,100 | 2,705 |
| 2002-05-16 | 2,440 | 2,560 | 2,425 | 2,540 | 518,100 | 2,540 |
| 2002-05-15 | 2,380 | 2,455 | 2,365 | 2,430 | 923,100 | 2,430 |
| 2002-05-14 | 2,425 | 2,430 | 2,350 | 2,400 | 665,000 | 2,400 |
| 2002-05-13 | 2,460 | 2,460 | 2,425 | 2,425 | 317,600 | 2,425 |
| 2002-05-10 | 2,520 | 2,550 | 2,490 | 2,490 | 485,900 | 2,490 |
| 2002-05-09 | 2,565 | 2,580 | 2,535 | 2,550 | 401,800 | 2,550 |
| 2002-05-08 | 2,500 | 2,535 | 2,485 | 2,485 | 399,500 | 2,485 |
| 2002-05-07 | 2,550 | 2,580 | 2,450 | 2,460 | 516,500 | 2,460 |
| 2002-05-02 | 2,570 | 2,630 | 2,570 | 2,630 | 563,900 | 2,630 |
| 2002-05-01 | 2,590 | 2,600 | 2,540 | 2,565 | 210,100 | 2,565 |
| 2002-04-30 | 2,670 | 2,670 | 2,530 | 2,550 | 234,600 | 2,550 |
| 2002-04-26 | 2,670 | 2,690 | 2,630 | 2,645 | 288,300 | 2,645 |
| 2002-04-25 | 2,670 | 2,670 | 2,600 | 2,620 | 245,400 | 2,620 |
| 2002-04-24 | 2,685 | 2,730 | 2,625 | 2,645 | 229,300 | 2,645 |
| 2002-04-23 | 2,670 | 2,755 | 2,630 | 2,680 | 740,800 | 2,680 |
| 2002-04-22 | 2,645 | 2,700 | 2,645 | 2,690 | 143,500 | 2,690 |
| 2002-04-19 | 2,600 | 2,650 | 2,570 | 2,645 | 240,500 | 2,645 |
| 2002-04-18 | 2,700 | 2,700 | 2,625 | 2,665 | 241,000 | 2,665 |
| 2002-04-17 | 2,600 | 2,705 | 2,575 | 2,695 | 680,600 | 2,695 |
| 2002-04-16 | 2,560 | 2,630 | 2,520 | 2,630 | 360,800 | 2,630 |
| 2002-04-15 | 2,490 | 2,525 | 2,465 | 2,510 | 312,800 | 2,510 |
| 2002-04-12 | 2,450 | 2,490 | 2,420 | 2,450 | 471,200 | 2,450 |
| 2002-04-11 | 2,540 | 2,580 | 2,520 | 2,530 | 440,300 | 2,530 |
| 2002-04-10 | 2,510 | 2,565 | 2,490 | 2,515 | 542,300 | 2,515 |
| 2002-04-09 | 2,730 | 2,740 | 2,580 | 2,585 | 308,700 | 2,585 |
| 2002-04-08 | 2,720 | 2,790 | 2,720 | 2,775 | 124,100 | 2,775 |
| 2002-04-05 | 2,785 | 2,815 | 2,730 | 2,760 | 199,500 | 2,760 |
| 2002-04-04 | 2,730 | 2,815 | 2,700 | 2,795 | 402,400 | 2,795 |
| 2002-04-03 | 2,580 | 2,750 | 2,580 | 2,730 | 305,600 | 2,730 |
| 2002-04-02 | 2,585 | 2,665 | 2,520 | 2,650 | 214,800 | 2,650 |
| 2002-04-01 | 2,540 | 2,630 | 2,535 | 2,590 | 254,700 | 2,590 |
| 2002-03-29 | 2,560 | 2,590 | 2,500 | 2,500 | 129,900 | 2,500 |
| 2002-03-28 | 2,535 | 2,580 | 2,500 | 2,520 | 275,400 | 2,520 |
| 2002-03-27 | 2,650 | 2,650 | 2,570 | 2,610 | 243,000 | 2,610 |
| 2002-03-26 | 2,650 | 2,650 | 2,570 | 2,640 | 287,600 | 2,640 |
| 2002-03-25 | 2,530 | 2,650 | 2,495 | 2,650 | 398,500 | 2,650 |
| 2002-03-22 | 2,670 | 2,670 | 2,550 | 2,570 | 216,600 | 2,570 |
| 2002-03-20 | 2,725 | 2,725 | 2,650 | 2,710 | 279,100 | 2,710 |
| 2002-03-19 | 2,705 | 2,705 | 2,540 | 2,685 | 320,900 | 2,685 |
| 2002-03-18 | 2,700 | 2,700 | 2,620 | 2,665 | 324,200 | 2,665 |
| 2002-03-15 | 2,515 | 2,625 | 2,460 | 2,600 | 349,500 | 2,600 |
| 2002-03-14 | 2,435 | 2,510 | 2,420 | 2,490 | 676,600 | 2,490 |
| 2002-03-13 | 2,460 | 2,610 | 2,440 | 2,515 | 705,900 | 2,515 |
| 2002-03-12 | 2,580 | 2,610 | 2,475 | 2,475 | 526,000 | 2,475 |
| 2002-03-11 | 2,655 | 2,660 | 2,570 | 2,650 | 553,500 | 2,650 |
| 2002-03-08 | 2,765 | 2,775 | 2,630 | 2,710 | 677,500 | 2,710 |
| 2002-03-07 | 2,750 | 2,795 | 2,720 | 2,765 | 323,300 | 2,765 |
| 2002-03-06 | 2,750 | 2,825 | 2,720 | 2,760 | 456,400 | 2,760 |
| 2002-03-05 | 2,900 | 2,920 | 2,725 | 2,740 | 680,400 | 2,740 |
| 2002-03-04 | 2,525 | 2,780 | 2,525 | 2,770 | 1,086,900 | 2,770 |
| 2002-03-01 | 2,560 | 2,610 | 2,505 | 2,510 | 565,700 | 2,510 |
| 2002-02-28 | 2,545 | 2,620 | 2,520 | 2,520 | 637,800 | 2,520 |
| 2002-02-27 | 2,435 | 2,520 | 2,435 | 2,520 | 387,600 | 2,520 |
| 2002-02-26 | 2,500 | 2,510 | 2,425 | 2,445 | 390,000 | 2,445 |
| 2002-02-25 | 2,495 | 2,500 | 2,460 | 2,475 | 280,200 | 2,475 |
| 2002-02-22 | 2,390 | 2,480 | 2,360 | 2,455 | 298,400 | 2,455 |
| 2002-02-21 | 2,305 | 2,435 | 2,300 | 2,420 | 467,200 | 2,420 |
| 2002-02-20 | 2,300 | 2,305 | 2,225 | 2,225 | 652,000 | 2,225 |
| 2002-02-19 | 2,355 | 2,400 | 2,345 | 2,370 | 468,500 | 2,370 |
| 2002-02-18 | 2,310 | 2,365 | 2,280 | 2,345 | 261,400 | 2,345 |
| 2002-02-15 | 2,300 | 2,360 | 2,225 | 2,350 | 763,000 | 2,350 |
| 2002-02-14 | 2,190 | 2,295 | 2,180 | 2,280 | 991,800 | 2,280 |
| 2002-02-13 | 2,060 | 2,150 | 2,050 | 2,135 | 569,500 | 2,135 |
| 2002-02-12 | 1,968 | 2,090 | 1,968 | 2,070 | 467,500 | 2,070 |
| 2002-02-08 | 1,852 | 1,920 | 1,849 | 1,908 | 326,600 | 1,908 |
| 2002-02-07 | 1,815 | 1,877 | 1,810 | 1,848 | 300,100 | 1,848 |
| 2002-02-06 | 1,803 | 1,861 | 1,780 | 1,790 | 467,800 | 1,790 |
| 2002-02-05 | 1,778 | 1,886 | 1,776 | 1,815 | 599,700 | 1,815 |
| 2002-02-04 | 1,820 | 1,822 | 1,780 | 1,782 | 424,400 | 1,782 |
| 2002-02-01 | 1,882 | 1,890 | 1,829 | 1,860 | 249,200 | 1,860 |
| 2002-01-31 | 1,910 | 1,920 | 1,850 | 1,882 | 519,900 | 1,882 |
| 2002-01-30 | 1,906 | 1,950 | 1,906 | 1,940 | 232,400 | 1,940 |
| 2002-01-29 | 2,045 | 2,085 | 1,989 | 1,996 | 227,300 | 1,996 |
| 2002-01-28 | 2,045 | 2,100 | 2,045 | 2,095 | 241,700 | 2,095 |
| 2002-01-25 | 2,075 | 2,095 | 2,010 | 2,075 | 234,100 | 2,075 |
| 2002-01-24 | 2,000 | 2,050 | 1,991 | 2,035 | 239,100 | 2,035 |
| 2002-01-23 | 1,990 | 2,030 | 1,980 | 2,025 | 146,200 | 2,025 |
| 2002-01-22 | 2,020 | 2,040 | 2,000 | 2,035 | 139,000 | 2,035 |
| 2002-01-21 | 2,035 | 2,045 | 2,015 | 2,025 | 104,400 | 2,025 |
| 2002-01-18 | 2,025 | 2,070 | 1,996 | 2,050 | 122,000 | 2,050 |
| 2002-01-17 | 1,951 | 2,040 | 1,951 | 1,999 | 582,300 | 1,999 |
| 2002-01-16 | 2,010 | 2,070 | 1,983 | 2,000 | 490,700 | 2,000 |
| 2002-01-15 | 2,070 | 2,110 | 2,045 | 2,065 | 401,400 | 2,065 |
| 2002-01-11 | 2,160 | 2,240 | 2,080 | 2,170 | 616,900 | 2,170 |
| 2002-01-10 | 2,200 | 2,290 | 2,180 | 2,280 | 885,400 | 2,280 |
| 2002-01-09 | 2,045 | 2,170 | 2,010 | 2,165 | 789,900 | 2,165 |
| 2002-01-08 | 2,000 | 2,090 | 1,991 | 2,050 | 547,000 | 2,050 |
| 2002-01-07 | 1,989 | 2,000 | 1,950 | 1,980 | 197,800 | 1,980 |
| 2002-01-04 | 1,902 | 1,970 | 1,902 | 1,970 | 216,000 | 1,970 |
分割・併合履歴 ： [1992-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→2株