6482 (株)ユーシン精機 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 | 2,020 | 2,055 | 2,020 | 2,030 | 1,900 | 838.84 |
| 2002-12-27 | 2,110 | 2,110 | 2,080 | 2,100 | 10,400 | 867.77 |
| 2002-12-26 | 2,080 | 2,170 | 2,080 | 2,125 | 28,400 | 878.10 |
| 2002-12-25 | 2,060 | 2,120 | 2,060 | 2,120 | 25,800 | 876.03 |
| 2002-12-24 | 2,085 | 2,085 | 2,000 | 2,040 | 20,700 | 842.98 |
| 2002-12-20 | 2,000 | 2,090 | 2,000 | 2,070 | 61,200 | 855.37 |
| 2002-12-19 | 2,035 | 2,035 | 1,950 | 1,990 | 21,600 | 822.31 |
| 2002-12-18 | 2,090 | 2,090 | 1,950 | 2,035 | 41,800 | 840.91 |
| 2002-12-17 | 1,902 | 2,100 | 1,900 | 2,040 | 81,900 | 842.98 |
| 2002-12-16 | 1,850 | 1,930 | 1,850 | 1,872 | 11,900 | 773.55 |
| 2002-12-13 | 1,950 | 2,010 | 1,950 | 2,010 | 49,600 | 830.58 |
| 2002-12-12 | 1,960 | 2,015 | 1,960 | 1,970 | 32,300 | 814.05 |
| 2002-12-11 | 2,070 | 2,070 | 1,995 | 2,015 | 17,400 | 832.65 |
| 2002-12-10 | 2,085 | 2,085 | 2,015 | 2,075 | 23,800 | 857.44 |
| 2002-12-09 | 2,110 | 2,120 | 1,960 | 2,095 | 29,100 | 865.70 |
| 2002-12-06 | 2,040 | 2,090 | 2,000 | 2,070 | 34,000 | 855.37 |
| 2002-12-05 | 1,860 | 2,045 | 1,860 | 1,985 | 24,700 | 820.25 |
| 2002-12-04 | 1,980 | 1,980 | 1,879 | 1,879 | 46,000 | 776.45 |
| 2002-12-03 | 2,200 | 2,200 | 2,075 | 2,100 | 45,900 | 867.77 |
| 2002-12-02 | 2,010 | 2,200 | 2,005 | 2,165 | 35,900 | 894.63 |
| 2002-11-29 | 1,941 | 2,070 | 1,940 | 2,000 | 45,300 | 826.45 |
| 2002-11-28 | 1,851 | 1,940 | 1,851 | 1,910 | 36,200 | 789.26 |
| 2002-11-27 | 1,849 | 1,875 | 1,835 | 1,850 | 32,400 | 764.46 |
| 2002-11-26 | 1,890 | 1,900 | 1,865 | 1,879 | 34,100 | 776.45 |
| 2002-11-25 | 1,789 | 1,840 | 1,760 | 1,825 | 61,300 | 754.13 |
| 2002-11-22 | 1,719 | 1,719 | 1,580 | 1,644 | 66,400 | 679.34 |
| 2002-11-21 | 1,500 | 1,550 | 1,500 | 1,539 | 40,600 | 635.95 |
| 2002-11-20 | 1,510 | 1,550 | 1,480 | 1,480 | 21,500 | 611.57 |
| 2002-11-19 | 1,570 | 1,589 | 1,520 | 1,550 | 13,400 | 640.50 |
| 2002-11-18 | 1,591 | 1,660 | 1,591 | 1,630 | 19,900 | 673.55 |
| 2002-11-15 | 1,740 | 1,740 | 1,630 | 1,651 | 24,500 | 682.23 |
| 2002-11-14 | 1,750 | 1,750 | 1,658 | 1,680 | 10,300 | 694.22 |
| 2002-11-13 | 1,741 | 1,745 | 1,728 | 1,730 | 26,300 | 714.88 |
| 2002-11-12 | 1,582 | 1,730 | 1,582 | 1,725 | 18,600 | 712.81 |
| 2002-11-11 | 1,720 | 1,740 | 1,670 | 1,672 | 10,900 | 690.91 |
| 2002-11-08 | 1,769 | 1,769 | 1,740 | 1,740 | 18,700 | 719.01 |
| 2002-11-07 | 1,797 | 1,800 | 1,769 | 1,769 | 10,500 | 730.99 |
| 2002-11-06 | 1,780 | 1,800 | 1,740 | 1,750 | 37,300 | 723.14 |
| 2002-11-05 | 1,720 | 1,750 | 1,715 | 1,750 | 31,200 | 723.14 |
| 2002-11-01 | 1,750 | 1,756 | 1,710 | 1,720 | 13,500 | 710.74 |
| 2002-10-31 | 1,730 | 1,730 | 1,715 | 1,720 | 10,400 | 710.74 |
| 2002-10-30 | 1,710 | 1,759 | 1,710 | 1,730 | 35,700 | 714.88 |
| 2002-10-29 | 1,800 | 1,800 | 1,740 | 1,750 | 9,500 | 723.14 |
| 2002-10-28 | 1,779 | 1,781 | 1,740 | 1,770 | 11,000 | 731.41 |
| 2002-10-25 | 1,740 | 1,831 | 1,740 | 1,788 | 35,900 | 738.84 |
| 2002-10-24 | 1,890 | 1,890 | 1,780 | 1,800 | 30,400 | 743.80 |
| 2002-10-23 | 1,815 | 1,870 | 1,800 | 1,860 | 31,200 | 768.60 |
| 2002-10-22 | 1,990 | 1,999 | 1,900 | 1,905 | 19,100 | 787.19 |
| 2002-10-21 | 1,980 | 1,995 | 1,959 | 1,959 | 32,000 | 809.50 |
| 2002-10-18 | 1,849 | 1,970 | 1,849 | 1,895 | 26,100 | 783.06 |
| 2002-10-17 | 1,870 | 1,870 | 1,795 | 1,819 | 23,700 | 751.65 |
| 2002-10-16 | 1,910 | 1,910 | 1,872 | 1,885 | 59,600 | 778.93 |
| 2002-10-15 | 1,940 | 1,940 | 1,889 | 1,900 | 23,100 | 785.12 |
| 2002-10-11 | 1,880 | 1,920 | 1,820 | 1,820 | 40,000 | 752.07 |
| 2002-10-10 | 1,870 | 1,870 | 1,750 | 1,820 | 23,000 | 752.07 |
| 2002-10-09 | 2,080 | 2,080 | 1,899 | 1,930 | 32,200 | 797.52 |
| 2002-10-08 | 2,040 | 2,090 | 2,020 | 2,050 | 27,200 | 847.11 |
| 2002-10-07 | 2,300 | 2,330 | 2,200 | 2,200 | 14,800 | 909.09 |
| 2002-10-04 | 2,370 | 2,420 | 2,280 | 2,330 | 33,300 | 962.81 |
| 2002-10-03 | 2,305 | 2,345 | 2,275 | 2,290 | 36,900 | 946.28 |
| 2002-10-02 | 2,475 | 2,500 | 2,380 | 2,385 | 32,200 | 985.54 |
| 2002-10-01 | 2,710 | 2,710 | 2,575 | 2,600 | 27,300 | 1,074.38 |
| 2002-09-30 | 2,860 | 2,860 | 2,835 | 2,835 | 1,100 | 1,171.49 |
| 2002-09-27 | 2,830 | 2,900 | 2,780 | 2,860 | 9,600 | 1,181.82 |
| 2002-09-26 | 2,700 | 2,770 | 2,700 | 2,755 | 6,700 | 1,138.43 |
| 2002-09-25 | 2,665 | 2,735 | 2,665 | 2,725 | 1,600 | 1,126.03 |
| 2002-09-24 | 2,695 | 2,830 | 2,685 | 2,830 | 12,000 | 1,169.42 |
| 2002-09-20 | 2,700 | 2,700 | 2,670 | 2,700 | 4,900 | 1,115.70 |
| 2002-09-19 | 2,700 | 2,720 | 2,630 | 2,675 | 6,600 | 1,105.37 |
| 2002-09-18 | 2,625 | 2,645 | 2,550 | 2,580 | 10,400 | 1,066.12 |
| 2002-09-17 | 2,650 | 2,670 | 2,625 | 2,665 | 5,700 | 1,101.24 |
| 2002-09-13 | 2,630 | 2,650 | 2,625 | 2,650 | 17,000 | 1,095.04 |
| 2002-09-12 | 2,655 | 2,700 | 2,650 | 2,695 | 12,600 | 1,113.64 |
| 2002-09-11 | 2,720 | 2,755 | 2,620 | 2,625 | 7,100 | 1,084.71 |
| 2002-09-10 | 2,685 | 2,800 | 2,685 | 2,800 | 10,900 | 1,157.02 |
| 2002-09-09 | 2,670 | 2,685 | 2,620 | 2,660 | 17,900 | 1,099.17 |
| 2002-09-06 | 2,700 | 2,705 | 2,650 | 2,685 | 7,700 | 1,109.50 |
| 2002-09-05 | 2,705 | 2,750 | 2,670 | 2,700 | 8,700 | 1,115.70 |
| 2002-09-04 | 2,800 | 2,800 | 2,610 | 2,700 | 9,400 | 1,115.70 |
| 2002-09-03 | 2,880 | 2,885 | 2,800 | 2,805 | 16,000 | 1,159.09 |
| 2002-09-02 | 2,890 | 2,925 | 2,870 | 2,875 | 6,100 | 1,188.02 |
| 2002-08-30 | 2,900 | 3,020 | 2,855 | 3,010 | 5,200 | 1,243.80 |
| 2002-08-29 | 2,950 | 2,950 | 2,855 | 2,900 | 14,500 | 1,198.35 |
| 2002-08-28 | 3,050 | 3,050 | 2,950 | 3,050 | 11,600 | 1,260.33 |
| 2002-08-27 | 3,010 | 3,140 | 3,010 | 3,050 | 5,500 | 1,260.33 |
| 2002-08-26 | 3,000 | 3,250 | 3,000 | 3,200 | 11,900 | 1,322.31 |
| 2002-08-23 | 2,900 | 3,020 | 2,900 | 2,980 | 5,200 | 1,231.40 |
| 2002-08-22 | 2,930 | 3,000 | 2,855 | 2,980 | 6,300 | 1,231.40 |
| 2002-08-21 | 2,875 | 2,995 | 2,875 | 2,980 | 8,400 | 1,231.40 |
| 2002-08-20 | 2,950 | 3,000 | 2,930 | 3,000 | 4,200 | 1,239.67 |
| 2002-08-19 | 3,120 | 3,150 | 3,000 | 3,100 | 6,800 | 1,280.99 |
| 2002-08-16 | 2,980 | 3,050 | 2,980 | 3,050 | 5,200 | 1,260.33 |
| 2002-08-15 | 2,830 | 2,940 | 2,830 | 2,940 | 3,900 | 1,214.88 |
| 2002-08-14 | 2,850 | 2,890 | 2,825 | 2,870 | 9,700 | 1,185.95 |
| 2002-08-13 | 2,880 | 2,915 | 2,860 | 2,885 | 3,200 | 1,192.15 |
| 2002-08-12 | 2,900 | 2,995 | 2,885 | 2,925 | 2,300 | 1,208.68 |
| 2002-08-09 | 2,900 | 2,935 | 2,880 | 2,900 | 24,500 | 1,198.35 |
| 2002-08-08 | 2,980 | 3,000 | 2,910 | 2,955 | 9,000 | 1,221.07 |
| 2002-08-07 | 3,000 | 3,030 | 3,000 | 3,000 | 3,500 | 1,239.67 |
| 2002-08-06 | 3,100 | 3,130 | 3,000 | 3,050 | 4,400 | 1,260.33 |
| 2002-08-05 | 2,955 | 3,130 | 2,950 | 3,130 | 3,300 | 1,293.39 |
| 2002-08-02 | 2,980 | 3,170 | 2,960 | 3,010 | 10,100 | 1,243.80 |
| 2002-08-01 | 2,970 | 3,100 | 2,950 | 3,080 | 16,200 | 1,272.73 |
| 2002-07-31 | 3,010 | 3,030 | 2,995 | 2,995 | 10,400 | 1,237.60 |
| 2002-07-30 | 2,880 | 3,050 | 2,880 | 3,010 | 9,000 | 1,243.80 |
| 2002-07-29 | 3,060 | 3,100 | 2,950 | 3,100 | 15,300 | 1,280.99 |
| 2002-07-26 | 2,925 | 3,100 | 2,780 | 3,100 | 13,500 | 1,280.99 |
| 2002-07-25 | 3,000 | 3,000 | 2,910 | 2,910 | 5,200 | 1,202.48 |
| 2002-07-24 | 2,880 | 2,900 | 2,870 | 2,880 | 8,700 | 1,190.08 |
| 2002-07-23 | 2,930 | 2,975 | 2,880 | 2,915 | 15,400 | 1,204.55 |
| 2002-07-22 | 2,905 | 3,040 | 2,900 | 2,995 | 2,800 | 1,237.60 |
| 2002-07-19 | 2,980 | 2,990 | 2,910 | 2,910 | 6,800 | 1,202.48 |
| 2002-07-18 | 3,050 | 3,050 | 3,000 | 3,020 | 1,200 | 1,247.93 |
| 2002-07-17 | 2,980 | 3,060 | 2,980 | 3,040 | 4,800 | 1,256.20 |
| 2002-07-16 | 3,140 | 3,140 | 2,980 | 2,980 | 11,900 | 1,231.40 |
| 2002-07-15 | 3,180 | 3,180 | 3,120 | 3,130 | 9,100 | 1,293.39 |
| 2002-07-12 | 3,250 | 3,250 | 3,160 | 3,230 | 6,800 | 1,334.71 |
| 2002-07-11 | 3,160 | 3,250 | 3,160 | 3,250 | 5,100 | 1,342.98 |
| 2002-07-10 | 3,270 | 3,370 | 3,270 | 3,350 | 2,600 | 1,384.30 |
| 2002-07-09 | 3,300 | 3,310 | 3,210 | 3,290 | 2,200 | 1,359.50 |
| 2002-07-08 | 3,400 | 3,420 | 3,350 | 3,350 | 17,600 | 1,384.30 |
| 2002-07-05 | 3,150 | 3,240 | 3,120 | 3,240 | 4,400 | 1,338.84 |
| 2002-07-04 | 3,360 | 3,360 | 3,240 | 3,250 | 18,400 | 1,342.98 |
| 2002-07-03 | 3,200 | 3,250 | 3,200 | 3,240 | 11,700 | 1,338.84 |
| 2002-07-02 | 3,150 | 3,260 | 3,100 | 3,250 | 9,200 | 1,342.98 |
| 2002-07-01 | 3,090 | 3,140 | 3,080 | 3,140 | 5,800 | 1,297.52 |
| 2002-06-28 | 3,230 | 3,230 | 3,080 | 3,080 | 13,100 | 1,272.73 |
| 2002-06-27 | 3,160 | 3,170 | 3,080 | 3,100 | 5,400 | 1,280.99 |
| 2002-06-26 | 3,180 | 3,230 | 3,080 | 3,150 | 9,000 | 1,301.65 |
| 2002-06-25 | 3,480 | 3,480 | 3,180 | 3,220 | 2,400 | 1,330.58 |
| 2002-06-24 | 3,180 | 3,300 | 3,180 | 3,300 | 5,900 | 1,363.64 |
| 2002-06-21 | 3,180 | 3,250 | 3,180 | 3,210 | 5,600 | 1,326.45 |
| 2002-06-20 | 3,280 | 3,300 | 3,270 | 3,270 | 13,400 | 1,351.24 |
| 2002-06-19 | 3,400 | 3,400 | 3,280 | 3,280 | 12,600 | 1,355.37 |
| 2002-06-18 | 3,400 | 3,450 | 3,380 | 3,400 | 14,000 | 1,404.96 |
| 2002-06-17 | 3,480 | 3,490 | 3,380 | 3,380 | 15,800 | 1,396.69 |
| 2002-06-14 | 3,500 | 3,530 | 3,480 | 3,500 | 36,800 | 1,446.28 |
| 2002-06-13 | 3,620 | 3,620 | 3,580 | 3,580 | 8,200 | 1,479.34 |
| 2002-06-12 | 3,580 | 3,600 | 3,580 | 3,600 | 3,800 | 1,487.60 |
| 2002-06-11 | 3,600 | 3,620 | 3,580 | 3,580 | 2,200 | 1,479.34 |
| 2002-06-10 | 3,610 | 3,620 | 3,580 | 3,590 | 12,200 | 1,483.47 |
| 2002-06-07 | 3,620 | 3,730 | 3,590 | 3,730 | 14,100 | 1,541.32 |
| 2002-06-06 | 3,760 | 3,780 | 3,700 | 3,720 | 16,100 | 1,537.19 |
| 2002-06-05 | 3,710 | 3,750 | 3,700 | 3,700 | 9,800 | 1,528.93 |
| 2002-06-04 | 3,700 | 3,700 | 3,680 | 3,700 | 6,800 | 1,528.93 |
| 2002-06-03 | 3,760 | 3,800 | 3,700 | 3,720 | 4,600 | 1,537.19 |
| 2002-05-31 | 3,820 | 3,820 | 3,750 | 3,760 | 10,800 | 1,553.72 |
| 2002-05-30 | 3,770 | 3,850 | 3,640 | 3,850 | 21,300 | 1,590.91 |
| 2002-05-29 | 3,740 | 3,860 | 3,700 | 3,770 | 25,400 | 1,557.85 |
| 2002-05-28 | 3,700 | 3,800 | 3,650 | 3,790 | 15,100 | 1,566.12 |
| 2002-05-27 | 3,700 | 3,730 | 3,600 | 3,650 | 11,800 | 1,508.26 |
| 2002-05-24 | 3,680 | 3,700 | 3,580 | 3,700 | 43,500 | 1,528.93 |
| 2002-05-23 | 3,650 | 3,700 | 3,620 | 3,640 | 22,600 | 1,504.13 |
| 2002-05-22 | 3,640 | 3,680 | 3,610 | 3,650 | 41,400 | 1,508.26 |
| 2002-05-21 | 3,750 | 3,800 | 3,690 | 3,700 | 43,300 | 1,528.93 |
| 2002-05-20 | 3,850 | 3,860 | 3,800 | 3,800 | 31,500 | 1,570.25 |
| 2002-05-17 | 3,840 | 3,840 | 3,730 | 3,730 | 25,300 | 1,541.32 |
| 2002-05-16 | 3,800 | 3,820 | 3,700 | 3,820 | 22,200 | 1,578.51 |
| 2002-05-15 | 3,760 | 3,820 | 3,760 | 3,800 | 35,600 | 1,570.25 |
| 2002-05-14 | 3,660 | 3,750 | 3,660 | 3,710 | 37,000 | 1,533.06 |
| 2002-05-13 | 3,620 | 3,650 | 3,590 | 3,650 | 17,700 | 1,508.26 |
| 2002-05-10 | 3,650 | 3,700 | 3,610 | 3,670 | 67,400 | 1,516.53 |
| 2002-05-09 | 3,750 | 3,840 | 3,720 | 3,720 | 44,700 | 1,537.19 |
| 2002-05-08 | 3,710 | 3,760 | 3,650 | 3,650 | 39,500 | 1,508.26 |
| 2002-05-07 | 3,840 | 3,840 | 3,710 | 3,710 | 48,200 | 1,533.06 |
| 2002-05-02 | 3,800 | 3,850 | 3,770 | 3,790 | 134,400 | 1,566.12 |
| 2002-05-01 | 3,500 | 3,590 | 3,490 | 3,550 | 23,600 | 1,466.94 |
| 2002-04-30 | 3,400 | 3,510 | 3,340 | 3,420 | 55,200 | 1,413.22 |
| 2002-04-26 | 3,580 | 3,590 | 3,500 | 3,500 | 65,200 | 1,446.28 |
| 2002-04-25 | 3,380 | 3,580 | 3,380 | 3,550 | 46,100 | 1,466.94 |
| 2002-04-24 | 3,510 | 3,510 | 3,400 | 3,430 | 6,500 | 1,417.36 |
| 2002-04-23 | 3,550 | 3,590 | 3,450 | 3,520 | 19,500 | 1,454.55 |
| 2002-04-22 | 3,450 | 3,500 | 3,450 | 3,500 | 16,300 | 1,446.28 |
| 2002-04-19 | 3,480 | 3,480 | 3,400 | 3,420 | 7,000 | 1,413.22 |
| 2002-04-18 | 3,500 | 3,500 | 3,480 | 3,480 | 11,300 | 1,438.02 |
| 2002-04-17 | 3,550 | 3,600 | 3,490 | 3,510 | 36,700 | 1,450.41 |
| 2002-04-16 | 3,620 | 3,680 | 3,480 | 3,500 | 50,100 | 1,446.28 |
| 2002-04-15 | 3,690 | 3,700 | 3,620 | 3,700 | 3,000 | 1,528.93 |
| 2002-04-12 | 3,740 | 3,740 | 3,650 | 3,690 | 16,600 | 1,524.79 |
| 2002-04-11 | 3,760 | 3,760 | 3,700 | 3,720 | 2,900 | 1,537.19 |
| 2002-04-10 | 3,780 | 3,820 | 3,720 | 3,750 | 9,500 | 1,549.59 |
| 2002-04-09 | 3,780 | 3,830 | 3,780 | 3,780 | 9,600 | 1,561.98 |
| 2002-04-08 | 3,910 | 3,950 | 3,780 | 3,780 | 15,900 | 1,561.98 |
| 2002-04-05 | 3,850 | 3,890 | 3,790 | 3,890 | 3,700 | 1,607.44 |
| 2002-04-04 | 3,870 | 3,900 | 3,800 | 3,840 | 8,000 | 1,586.78 |
| 2002-04-03 | 3,800 | 3,900 | 3,800 | 3,860 | 2,600 | 1,595.04 |
| 2002-04-02 | 3,880 | 3,880 | 3,850 | 3,850 | 11,100 | 1,590.91 |
| 2002-04-01 | 3,980 | 3,980 | 3,880 | 3,950 | 35,200 | 1,632.23 |
| 2002-03-29 | 3,990 | 4,010 | 3,980 | 4,000 | 28,400 | 1,652.89 |
| 2002-03-28 | 3,980 | 4,040 | 3,980 | 3,980 | 29,100 | 1,644.63 |
| 2002-03-27 | 3,950 | 4,000 | 3,940 | 3,980 | 19,400 | 1,644.63 |
| 2002-03-26 | 3,930 | 3,970 | 3,930 | 3,950 | 20,600 | 1,632.23 |
| 2002-03-25 | 3,950 | 3,950 | 3,890 | 3,930 | 30,500 | 1,623.97 |
| 2002-03-22 | 3,970 | 4,040 | 3,940 | 3,960 | 25,000 | 1,636.36 |
| 2002-03-20 | 4,000 | 4,180 | 3,960 | 3,970 | 47,000 | 1,640.50 |
| 2002-03-19 | 3,600 | 3,900 | 3,580 | 3,900 | 37,100 | 1,611.57 |
| 2002-03-18 | 3,510 | 3,610 | 3,510 | 3,570 | 20,000 | 1,475.21 |
| 2002-03-15 | 3,320 | 3,500 | 3,320 | 3,500 | 7,600 | 1,446.28 |
| 2002-03-14 | 3,320 | 3,360 | 3,230 | 3,320 | 8,100 | 1,371.90 |
| 2002-03-13 | 3,540 | 3,570 | 3,330 | 3,330 | 30,200 | 1,376.03 |
| 2002-03-12 | 3,400 | 3,550 | 3,330 | 3,490 | 21,800 | 1,442.15 |
| 2002-03-11 | 3,500 | 3,500 | 3,430 | 3,430 | 23,100 | 1,417.36 |
| 2002-03-08 | 3,450 | 3,500 | 3,430 | 3,450 | 59,100 | 1,425.62 |
| 2002-03-07 | 3,420 | 3,500 | 3,360 | 3,380 | 29,600 | 1,396.69 |
| 2002-03-06 | 3,300 | 3,480 | 3,280 | 3,410 | 43,600 | 1,409.09 |
| 2002-03-05 | 3,640 | 3,640 | 3,450 | 3,450 | 24,400 | 1,425.62 |
| 2002-03-04 | 3,400 | 3,600 | 3,400 | 3,590 | 72,800 | 1,483.47 |
| 2002-03-01 | 3,220 | 3,300 | 3,200 | 3,280 | 97,900 | 1,355.37 |
| 2002-02-28 | 3,000 | 3,120 | 2,980 | 3,120 | 122,700 | 1,289.26 |
| 2002-02-27 | 2,900 | 2,980 | 2,880 | 2,980 | 20,800 | 1,231.40 |
| 2002-02-26 | 2,860 | 2,900 | 2,850 | 2,885 | 23,000 | 1,192.15 |
| 2002-02-25 | 2,840 | 2,840 | 2,790 | 2,840 | 97,700 | 1,173.55 |
| 2002-02-22 | 2,790 | 2,850 | 2,765 | 2,800 | 29,600 | 1,157.02 |
| 2002-02-21 | 2,830 | 2,830 | 2,780 | 2,810 | 30,000 | 1,161.16 |
| 2002-02-20 | 2,800 | 2,850 | 2,800 | 2,850 | 17,000 | 1,177.69 |
| 2002-02-19 | 2,890 | 2,890 | 2,830 | 2,870 | 29,900 | 1,185.95 |
| 2002-02-18 | 2,810 | 2,865 | 2,810 | 2,865 | 13,500 | 1,183.88 |
| 2002-02-15 | 2,795 | 2,850 | 2,760 | 2,805 | 27,000 | 1,159.09 |
| 2002-02-14 | 2,600 | 2,700 | 2,590 | 2,675 | 49,200 | 1,105.37 |
| 2002-02-13 | 2,570 | 2,630 | 2,570 | 2,600 | 11,600 | 1,074.38 |
| 2002-02-12 | 2,515 | 2,580 | 2,500 | 2,570 | 21,300 | 1,061.98 |
| 2002-02-08 | 2,500 | 2,500 | 2,455 | 2,475 | 36,100 | 1,022.73 |
| 2002-02-07 | 2,455 | 2,555 | 2,455 | 2,500 | 10,100 | 1,033.06 |
| 2002-02-06 | 2,420 | 2,485 | 2,420 | 2,460 | 20,800 | 1,016.53 |
| 2002-02-05 | 2,460 | 2,460 | 2,445 | 2,445 | 31,100 | 1,010.33 |
| 2002-02-04 | 2,600 | 2,600 | 2,500 | 2,520 | 10,600 | 1,041.32 |
| 2002-02-01 | 2,680 | 2,680 | 2,620 | 2,670 | 9,200 | 1,103.31 |
| 2002-01-31 | 2,890 | 2,890 | 2,710 | 2,760 | 25,000 | 1,140.50 |
| 2002-01-30 | 2,910 | 2,910 | 2,840 | 2,900 | 14,600 | 1,198.35 |
| 2002-01-29 | 2,950 | 2,980 | 2,940 | 2,940 | 17,400 | 1,214.88 |
| 2002-01-28 | 2,965 | 3,000 | 2,920 | 2,960 | 13,600 | 1,223.14 |
| 2002-01-25 | 2,940 | 2,940 | 2,920 | 2,920 | 11,600 | 1,206.61 |
| 2002-01-24 | 2,920 | 2,940 | 2,920 | 2,940 | 8,400 | 1,214.88 |
| 2002-01-23 | 3,090 | 3,090 | 2,920 | 2,950 | 12,000 | 1,219.01 |
| 2002-01-22 | 3,190 | 3,190 | 3,060 | 3,100 | 4,500 | 1,280.99 |
| 2002-01-21 | 2,995 | 3,220 | 2,975 | 3,190 | 8,400 | 1,318.18 |
| 2002-01-18 | 2,995 | 3,000 | 2,905 | 3,000 | 9,300 | 1,239.67 |
| 2002-01-17 | 2,935 | 2,990 | 2,890 | 2,985 | 5,500 | 1,233.47 |
| 2002-01-16 | 3,050 | 3,050 | 2,910 | 2,975 | 5,000 | 1,229.34 |
| 2002-01-15 | 3,010 | 3,050 | 2,950 | 2,980 | 14,000 | 1,231.40 |
| 2002-01-11 | 3,200 | 3,200 | 3,080 | 3,150 | 24,500 | 1,301.65 |
| 2002-01-10 | 3,150 | 3,170 | 3,150 | 3,160 | 3,100 | 1,305.79 |
| 2002-01-09 | 3,150 | 3,250 | 3,150 | 3,200 | 22,600 | 1,322.31 |
| 2002-01-08 | 3,200 | 3,200 | 3,130 | 3,150 | 13,100 | 1,301.65 |
| 2002-01-07 | 3,200 | 3,200 | 3,150 | 3,200 | 11,200 | 1,322.31 |
| 2002-01-04 | 3,050 | 3,150 | 3,050 | 3,100 | 800 | 1,280.99 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2008-03-26]1株→1.1株 [2004-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-09-27]1株→1.2株 [1998-09-25]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株