6645 オムロン(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 | 1,741 | 1,776 | 1,741 | 1,762 | 19,000 | 1,762 |
| 2002-12-27 | 1,732 | 1,758 | 1,732 | 1,756 | 18,000 | 1,756 |
| 2002-12-26 | 1,721 | 1,779 | 1,721 | 1,762 | 52,000 | 1,762 |
| 2002-12-25 | 1,680 | 1,710 | 1,680 | 1,699 | 96,000 | 1,699 |
| 2002-12-24 | 1,664 | 1,710 | 1,643 | 1,692 | 106,000 | 1,692 |
| 2002-12-20 | 1,657 | 1,680 | 1,657 | 1,665 | 97,000 | 1,665 |
| 2002-12-19 | 1,675 | 1,690 | 1,648 | 1,685 | 65,000 | 1,685 |
| 2002-12-18 | 1,722 | 1,723 | 1,679 | 1,683 | 58,000 | 1,683 |
| 2002-12-17 | 1,760 | 1,775 | 1,749 | 1,752 | 52,000 | 1,752 |
| 2002-12-16 | 1,725 | 1,770 | 1,708 | 1,770 | 52,000 | 1,770 |
| 2002-12-13 | 1,741 | 1,764 | 1,741 | 1,761 | 329,000 | 1,761 |
| 2002-12-12 | 1,735 | 1,780 | 1,726 | 1,767 | 26,000 | 1,767 |
| 2002-12-11 | 1,760 | 1,786 | 1,740 | 1,765 | 43,000 | 1,765 |
| 2002-12-10 | 1,730 | 1,760 | 1,730 | 1,730 | 64,000 | 1,730 |
| 2002-12-09 | 1,730 | 1,750 | 1,704 | 1,731 | 59,000 | 1,731 |
| 2002-12-06 | 1,690 | 1,735 | 1,690 | 1,706 | 27,000 | 1,706 |
| 2002-12-05 | 1,737 | 1,737 | 1,687 | 1,703 | 29,000 | 1,703 |
| 2002-12-04 | 1,740 | 1,776 | 1,730 | 1,737 | 54,000 | 1,737 |
| 2002-12-03 | 1,789 | 1,812 | 1,789 | 1,810 | 51,000 | 1,810 |
| 2002-12-02 | 1,791 | 1,823 | 1,791 | 1,814 | 51,000 | 1,814 |
| 2002-11-29 | 1,761 | 1,835 | 1,761 | 1,790 | 151,000 | 1,790 |
| 2002-11-28 | 1,725 | 1,792 | 1,715 | 1,772 | 73,000 | 1,772 |
| 2002-11-27 | 1,701 | 1,740 | 1,693 | 1,726 | 44,000 | 1,726 |
| 2002-11-26 | 1,745 | 1,745 | 1,676 | 1,701 | 72,000 | 1,701 |
| 2002-11-25 | 1,703 | 1,747 | 1,703 | 1,747 | 47,000 | 1,747 |
| 2002-11-22 | 1,722 | 1,742 | 1,703 | 1,731 | 52,000 | 1,731 |
| 2002-11-21 | 1,725 | 1,741 | 1,720 | 1,723 | 57,000 | 1,723 |
| 2002-11-20 | 1,692 | 1,726 | 1,692 | 1,705 | 38,000 | 1,705 |
| 2002-11-19 | 1,643 | 1,726 | 1,643 | 1,722 | 82,000 | 1,722 |
| 2002-11-18 | 1,670 | 1,710 | 1,658 | 1,673 | 58,000 | 1,673 |
| 2002-11-15 | 1,631 | 1,690 | 1,629 | 1,666 | 69,000 | 1,666 |
| 2002-11-14 | 1,550 | 1,623 | 1,550 | 1,602 | 77,000 | 1,602 |
| 2002-11-13 | 1,568 | 1,571 | 1,493 | 1,502 | 34,000 | 1,502 |
| 2002-11-12 | 1,562 | 1,590 | 1,521 | 1,538 | 51,000 | 1,538 |
| 2002-11-11 | 1,603 | 1,609 | 1,576 | 1,579 | 80,000 | 1,579 |
| 2002-11-08 | 1,537 | 1,620 | 1,520 | 1,620 | 95,000 | 1,620 |
| 2002-11-07 | 1,555 | 1,560 | 1,528 | 1,558 | 54,000 | 1,558 |
| 2002-11-06 | 1,548 | 1,555 | 1,510 | 1,525 | 58,000 | 1,525 |
| 2002-11-05 | 1,467 | 1,516 | 1,440 | 1,510 | 68,000 | 1,510 |
| 2002-11-01 | 1,428 | 1,447 | 1,428 | 1,447 | 10,000 | 1,447 |
| 2002-10-31 | 1,458 | 1,461 | 1,452 | 1,452 | 12,000 | 1,452 |
| 2002-10-30 | 1,417 | 1,452 | 1,410 | 1,431 | 29,000 | 1,431 |
| 2002-10-29 | 1,439 | 1,459 | 1,439 | 1,457 | 14,000 | 1,457 |
| 2002-10-28 | 1,419 | 1,465 | 1,408 | 1,465 | 27,000 | 1,465 |
| 2002-10-25 | 1,418 | 1,421 | 1,392 | 1,417 | 22,000 | 1,417 |
| 2002-10-24 | 1,432 | 1,432 | 1,400 | 1,418 | 27,000 | 1,418 |
| 2002-10-23 | 1,380 | 1,400 | 1,369 | 1,392 | 31,000 | 1,392 |
| 2002-10-22 | 1,479 | 1,479 | 1,392 | 1,392 | 31,000 | 1,392 |
| 2002-10-21 | 1,501 | 1,505 | 1,477 | 1,477 | 9,000 | 1,477 |
| 2002-10-18 | 1,508 | 1,510 | 1,498 | 1,501 | 28,000 | 1,501 |
| 2002-10-17 | 1,499 | 1,513 | 1,480 | 1,480 | 27,000 | 1,480 |
| 2002-10-16 | 1,503 | 1,515 | 1,492 | 1,500 | 33,000 | 1,500 |
| 2002-10-15 | 1,425 | 1,446 | 1,425 | 1,446 | 31,000 | 1,446 |
| 2002-10-11 | 1,363 | 1,366 | 1,346 | 1,348 | 73,000 | 1,348 |
| 2002-10-10 | 1,370 | 1,370 | 1,331 | 1,343 | 44,000 | 1,343 |
| 2002-10-09 | 1,452 | 1,452 | 1,405 | 1,430 | 56,000 | 1,430 |
| 2002-10-08 | 1,424 | 1,492 | 1,424 | 1,472 | 66,000 | 1,472 |
| 2002-10-07 | 1,467 | 1,469 | 1,435 | 1,441 | 40,000 | 1,441 |
| 2002-10-04 | 1,455 | 1,462 | 1,432 | 1,460 | 53,000 | 1,460 |
| 2002-10-03 | 1,560 | 1,572 | 1,454 | 1,454 | 77,000 | 1,454 |
| 2002-10-02 | 1,600 | 1,601 | 1,570 | 1,580 | 24,000 | 1,580 |
| 2002-10-01 | 1,580 | 1,580 | 1,562 | 1,570 | 56,000 | 1,570 |
| 2002-09-30 | 1,569 | 1,574 | 1,550 | 1,559 | 28,000 | 1,559 |
| 2002-09-27 | 1,597 | 1,597 | 1,549 | 1,569 | 65,000 | 1,569 |
| 2002-09-26 | 1,583 | 1,598 | 1,582 | 1,597 | 16,000 | 1,597 |
| 2002-09-25 | 1,586 | 1,586 | 1,544 | 1,559 | 26,000 | 1,559 |
| 2002-09-24 | 1,570 | 1,590 | 1,567 | 1,590 | 30,000 | 1,590 |
| 2002-09-20 | 1,591 | 1,610 | 1,568 | 1,588 | 20,000 | 1,588 |
| 2002-09-19 | 1,662 | 1,663 | 1,593 | 1,599 | 56,000 | 1,599 |
| 2002-09-18 | 1,628 | 1,650 | 1,595 | 1,650 | 36,000 | 1,650 |
| 2002-09-17 | 1,602 | 1,629 | 1,586 | 1,607 | 35,000 | 1,607 |
| 2002-09-13 | 1,635 | 1,635 | 1,594 | 1,599 | 293,000 | 1,599 |
| 2002-09-12 | 1,600 | 1,610 | 1,570 | 1,605 | 7,000 | 1,605 |
| 2002-09-11 | 1,588 | 1,609 | 1,562 | 1,605 | 29,000 | 1,605 |
| 2002-09-10 | 1,557 | 1,586 | 1,500 | 1,520 | 40,000 | 1,520 |
| 2002-09-09 | 1,577 | 1,589 | 1,565 | 1,580 | 32,000 | 1,580 |
| 2002-09-06 | 1,556 | 1,580 | 1,556 | 1,577 | 28,000 | 1,577 |
| 2002-09-05 | 1,581 | 1,589 | 1,550 | 1,578 | 68,000 | 1,578 |
| 2002-09-04 | 1,600 | 1,600 | 1,550 | 1,591 | 87,000 | 1,591 |
| 2002-09-03 | 1,625 | 1,635 | 1,614 | 1,630 | 77,000 | 1,630 |
| 2002-09-02 | 1,631 | 1,669 | 1,631 | 1,669 | 17,000 | 1,669 |
| 2002-08-30 | 1,620 | 1,690 | 1,620 | 1,690 | 18,000 | 1,690 |
| 2002-08-29 | 1,671 | 1,671 | 1,624 | 1,624 | 54,000 | 1,624 |
| 2002-08-28 | 1,666 | 1,680 | 1,651 | 1,672 | 36,000 | 1,672 |
| 2002-08-27 | 1,744 | 1,744 | 1,695 | 1,695 | 38,000 | 1,695 |
| 2002-08-26 | 1,667 | 1,761 | 1,667 | 1,744 | 22,000 | 1,744 |
| 2002-08-23 | 1,714 | 1,740 | 1,707 | 1,707 | 41,000 | 1,707 |
| 2002-08-22 | 1,704 | 1,729 | 1,695 | 1,710 | 40,000 | 1,710 |
| 2002-08-21 | 1,670 | 1,700 | 1,670 | 1,690 | 33,000 | 1,690 |
| 2002-08-20 | 1,695 | 1,700 | 1,642 | 1,700 | 34,000 | 1,700 |
| 2002-08-19 | 1,670 | 1,680 | 1,641 | 1,671 | 44,000 | 1,671 |
| 2002-08-16 | 1,684 | 1,720 | 1,684 | 1,700 | 31,000 | 1,700 |
| 2002-08-15 | 1,720 | 1,731 | 1,673 | 1,700 | 37,000 | 1,700 |
| 2002-08-14 | 1,622 | 1,697 | 1,605 | 1,690 | 37,000 | 1,690 |
| 2002-08-13 | 1,599 | 1,629 | 1,599 | 1,618 | 12,000 | 1,618 |
| 2002-08-12 | 1,691 | 1,691 | 1,622 | 1,622 | 21,000 | 1,622 |
| 2002-08-09 | 1,709 | 1,709 | 1,680 | 1,686 | 28,000 | 1,686 |
| 2002-08-08 | 1,690 | 1,710 | 1,679 | 1,679 | 13,000 | 1,679 |
| 2002-08-07 | 1,707 | 1,707 | 1,691 | 1,705 | 50,000 | 1,705 |
| 2002-08-06 | 1,720 | 1,720 | 1,665 | 1,665 | 41,000 | 1,665 |
| 2002-08-05 | 1,767 | 1,775 | 1,730 | 1,750 | 20,000 | 1,750 |
| 2002-08-02 | 1,850 | 1,850 | 1,730 | 1,737 | 126,000 | 1,737 |
| 2002-08-01 | 1,729 | 1,750 | 1,700 | 1,700 | 54,000 | 1,700 |
| 2002-07-31 | 1,759 | 1,780 | 1,730 | 1,730 | 14,000 | 1,730 |
| 2002-07-30 | 1,712 | 1,796 | 1,712 | 1,789 | 7,000 | 1,789 |
| 2002-07-29 | 1,761 | 1,780 | 1,682 | 1,682 | 28,000 | 1,682 |
| 2002-07-26 | 1,810 | 1,834 | 1,761 | 1,765 | 41,000 | 1,765 |
| 2002-07-25 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 2002-07-24 | 1,825 | 1,840 | 1,819 | 1,836 | 17,000 | 1,836 |
| 2002-07-23 | 1,842 | 1,854 | 1,802 | 1,854 | 16,000 | 1,854 |
| 2002-07-22 | 1,800 | 1,842 | 1,800 | 1,842 | 18,000 | 1,842 |
| 2002-07-19 | 1,898 | 1,898 | 1,844 | 1,844 | 14,000 | 1,844 |
| 2002-07-18 | 1,839 | 1,898 | 1,829 | 1,898 | 29,000 | 1,898 |
| 2002-07-17 | 1,819 | 1,822 | 1,790 | 1,820 | 37,000 | 1,820 |
| 2002-07-16 | 1,816 | 1,839 | 1,809 | 1,819 | 21,000 | 1,819 |
| 2002-07-15 | 1,894 | 1,894 | 1,894 | 1,894 | 2,000 | 1,894 |
| 2002-07-12 | 1,862 | 1,900 | 1,862 | 1,885 | 9,000 | 1,885 |
| 2002-07-11 | 1,851 | 1,855 | 1,850 | 1,850 | 12,000 | 1,850 |
| 2002-07-10 | 1,938 | 1,949 | 1,925 | 1,927 | 23,000 | 1,927 |
| 2002-07-09 | 1,906 | 1,949 | 1,906 | 1,947 | 10,000 | 1,947 |
| 2002-07-08 | 1,922 | 1,949 | 1,867 | 1,902 | 15,000 | 1,902 |
| 2002-07-05 | 1,866 | 1,921 | 1,859 | 1,921 | 15,000 | 1,921 |
| 2002-07-04 | 1,870 | 1,918 | 1,870 | 1,871 | 37,000 | 1,871 |
| 2002-07-03 | 1,820 | 1,839 | 1,820 | 1,839 | 4,000 | 1,839 |
| 2002-07-02 | 1,809 | 1,815 | 1,780 | 1,780 | 9,000 | 1,780 |
| 2002-07-01 | 1,748 | 1,843 | 1,748 | 1,822 | 10,000 | 1,822 |
| 2002-06-28 | 1,745 | 1,750 | 1,720 | 1,721 | 20,000 | 1,721 |
| 2002-06-27 | 1,737 | 1,738 | 1,685 | 1,715 | 21,000 | 1,715 |
| 2002-06-26 | 1,740 | 1,766 | 1,722 | 1,738 | 16,000 | 1,738 |
| 2002-06-25 | 1,782 | 1,814 | 1,754 | 1,800 | 19,000 | 1,800 |
| 2002-06-24 | 1,722 | 1,752 | 1,701 | 1,752 | 18,000 | 1,752 |
| 2002-06-21 | 1,694 | 1,727 | 1,694 | 1,727 | 2,000 | 1,727 |
| 2002-06-20 | 1,692 | 1,722 | 1,679 | 1,703 | 21,000 | 1,703 |
| 2002-06-19 | 1,773 | 1,800 | 1,701 | 1,701 | 36,000 | 1,701 |
| 2002-06-18 | 1,776 | 1,781 | 1,760 | 1,766 | 27,000 | 1,766 |
| 2002-06-17 | 1,814 | 1,814 | 1,750 | 1,757 | 58,000 | 1,757 |
| 2002-06-14 | 1,870 | 1,870 | 1,800 | 1,811 | 473,000 | 1,811 |
| 2002-06-13 | 1,887 | 1,887 | 1,845 | 1,847 | 16,000 | 1,847 |
| 2002-06-12 | 1,908 | 1,915 | 1,855 | 1,855 | 12,000 | 1,855 |
| 2002-06-11 | 1,949 | 1,949 | 1,949 | 1,949 | 2,000 | 1,949 |
| 2002-06-10 | 1,889 | 1,889 | 1,889 | 1,889 | 4,000 | 1,889 |
| 2002-06-07 | 1,891 | 1,906 | 1,889 | 1,889 | 7,000 | 1,889 |
| 2002-06-06 | 1,929 | 1,929 | 1,887 | 1,887 | 26,000 | 1,887 |
| 2002-06-05 | 1,990 | 1,990 | 1,900 | 1,900 | 31,000 | 1,900 |
| 2002-06-04 | 1,980 | 1,980 | 1,949 | 1,950 | 24,000 | 1,950 |
| 2002-06-03 | 2,025 | 2,025 | 2,025 | 2,025 | 1,000 | 2,025 |
| 2002-05-31 | 2,055 | 2,055 | 1,978 | 1,993 | 17,000 | 1,993 |
| 2002-05-30 | 1,983 | 1,991 | 1,983 | 1,991 | 10,000 | 1,991 |
| 2002-05-29 | 1,985 | 2,010 | 1,980 | 2,010 | 5,000 | 2,010 |
| 2002-05-28 | 1,985 | 1,999 | 1,979 | 1,984 | 19,000 | 1,984 |
| 2002-05-27 | 1,981 | 2,005 | 1,981 | 1,990 | 11,000 | 1,990 |
| 2002-05-24 | 2,070 | 2,090 | 2,010 | 2,010 | 15,000 | 2,010 |
| 2002-05-23 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 | 2,065 |
| 2002-05-22 | 2,030 | 2,080 | 2,030 | 2,050 | 15,000 | 2,050 |
| 2002-05-21 | 2,040 | 2,060 | 2,040 | 2,060 | 13,000 | 2,060 |
| 2002-05-20 | 2,050 | 2,055 | 2,040 | 2,040 | 5,000 | 2,040 |
| 2002-05-17 | 2,100 | 2,100 | 2,020 | 2,050 | 17,000 | 2,050 |
| 2002-05-16 | 2,045 | 2,100 | 2,030 | 2,090 | 41,000 | 2,090 |
| 2002-05-15 | 1,941 | 2,020 | 1,941 | 2,020 | 28,000 | 2,020 |
| 2002-05-14 | 1,941 | 1,941 | 1,909 | 1,927 | 14,000 | 1,927 |
| 2002-05-13 | 1,920 | 1,926 | 1,912 | 1,916 | 16,000 | 1,916 |
| 2002-05-10 | 1,961 | 1,974 | 1,941 | 1,949 | 32,000 | 1,949 |
| 2002-05-09 | 1,984 | 1,991 | 1,954 | 1,954 | 10,000 | 1,954 |
| 2002-05-08 | 1,970 | 1,999 | 1,932 | 1,934 | 29,000 | 1,934 |
| 2002-05-07 | 1,999 | 2,020 | 1,981 | 1,998 | 39,000 | 1,998 |
| 2002-05-02 | 1,998 | 2,000 | 1,993 | 1,993 | 15,000 | 1,993 |
| 2002-05-01 | 1,981 | 2,000 | 1,968 | 1,996 | 31,000 | 1,996 |
| 2002-04-30 | 1,977 | 1,982 | 1,964 | 1,964 | 22,000 | 1,964 |
| 2002-04-26 | 1,970 | 1,970 | 1,924 | 1,947 | 23,000 | 1,947 |
| 2002-04-25 | 2,010 | 2,010 | 1,972 | 1,972 | 7,000 | 1,972 |
| 2002-04-24 | 2,025 | 2,025 | 1,983 | 1,995 | 35,000 | 1,995 |
| 2002-04-23 | 1,983 | 2,050 | 1,983 | 2,015 | 44,000 | 2,015 |
| 2002-04-22 | 1,939 | 2,010 | 1,939 | 2,010 | 48,000 | 2,010 |
| 2002-04-19 | 1,943 | 1,943 | 1,943 | 1,943 | 3,000 | 1,943 |
| 2002-04-18 | 1,919 | 1,947 | 1,919 | 1,941 | 58,000 | 1,941 |
| 2002-04-17 | 1,875 | 1,905 | 1,875 | 1,903 | 14,000 | 1,903 |
| 2002-04-16 | 1,820 | 1,875 | 1,820 | 1,875 | 27,000 | 1,875 |
| 2002-04-15 | 1,856 | 1,868 | 1,850 | 1,866 | 13,000 | 1,866 |
| 2002-04-12 | 1,816 | 1,836 | 1,800 | 1,836 | 34,000 | 1,836 |
| 2002-04-11 | 1,863 | 1,863 | 1,814 | 1,814 | 23,000 | 1,814 |
| 2002-04-10 | 1,800 | 1,833 | 1,800 | 1,833 | 12,000 | 1,833 |
| 2002-04-09 | 1,820 | 1,820 | 1,794 | 1,811 | 34,000 | 1,811 |
| 2002-04-08 | 1,848 | 1,857 | 1,840 | 1,848 | 40,000 | 1,848 |
| 2002-04-05 | 1,890 | 1,890 | 1,847 | 1,847 | 10,000 | 1,847 |
| 2002-04-04 | 1,914 | 1,914 | 1,874 | 1,895 | 24,000 | 1,895 |
| 2002-04-03 | 1,914 | 1,920 | 1,908 | 1,912 | 10,000 | 1,912 |
| 2002-04-02 | 1,929 | 1,949 | 1,890 | 1,914 | 5,000 | 1,914 |
| 2002-04-01 | 1,933 | 1,933 | 1,908 | 1,917 | 11,000 | 1,917 |
| 2002-03-29 | 1,895 | 1,923 | 1,895 | 1,915 | 23,000 | 1,915 |
| 2002-03-28 | 1,939 | 1,939 | 1,895 | 1,895 | 19,000 | 1,895 |
| 2002-03-27 | 1,894 | 1,927 | 1,894 | 1,916 | 31,000 | 1,916 |
| 2002-03-26 | 1,873 | 1,873 | 1,854 | 1,865 | 19,000 | 1,865 |
| 2002-03-25 | 1,875 | 1,884 | 1,831 | 1,855 | 42,000 | 1,855 |
| 2002-03-22 | 1,863 | 1,863 | 1,845 | 1,845 | 32,000 | 1,845 |
| 2002-03-20 | 1,931 | 1,941 | 1,885 | 1,914 | 29,000 | 1,914 |
| 2002-03-19 | 1,889 | 1,900 | 1,876 | 1,889 | 49,000 | 1,889 |
| 2002-03-18 | 1,933 | 1,933 | 1,863 | 1,863 | 40,000 | 1,863 |
| 2002-03-15 | 1,900 | 1,970 | 1,900 | 1,967 | 33,000 | 1,967 |
| 2002-03-14 | 1,830 | 1,850 | 1,816 | 1,845 | 31,000 | 1,845 |
| 2002-03-13 | 1,901 | 1,901 | 1,802 | 1,830 | 35,000 | 1,830 |
| 2002-03-12 | 2,005 | 2,005 | 1,900 | 1,901 | 19,000 | 1,901 |
| 2002-03-11 | 1,999 | 2,040 | 1,960 | 2,040 | 30,000 | 2,040 |
| 2002-03-08 | 1,910 | 1,980 | 1,910 | 1,971 | 416,000 | 1,971 |
| 2002-03-07 | 1,883 | 1,950 | 1,882 | 1,940 | 21,000 | 1,940 |
| 2002-03-06 | 1,881 | 1,900 | 1,860 | 1,883 | 32,000 | 1,883 |
| 2002-03-05 | 1,981 | 1,981 | 1,948 | 1,961 | 39,000 | 1,961 |
| 2002-03-04 | 1,927 | 1,950 | 1,900 | 1,940 | 73,000 | 1,940 |
| 2002-03-01 | 1,830 | 1,905 | 1,801 | 1,897 | 111,000 | 1,897 |
| 2002-02-28 | 1,640 | 1,740 | 1,640 | 1,710 | 85,000 | 1,710 |
| 2002-02-27 | 1,609 | 1,651 | 1,606 | 1,651 | 52,000 | 1,651 |
| 2002-02-26 | 1,586 | 1,607 | 1,575 | 1,575 | 18,000 | 1,575 |
| 2002-02-25 | 1,574 | 1,590 | 1,552 | 1,552 | 16,000 | 1,552 |
| 2002-02-22 | 1,535 | 1,549 | 1,508 | 1,531 | 45,000 | 1,531 |
| 2002-02-21 | 1,520 | 1,547 | 1,510 | 1,544 | 70,000 | 1,544 |
| 2002-02-20 | 1,519 | 1,538 | 1,503 | 1,508 | 29,000 | 1,508 |
| 2002-02-19 | 1,617 | 1,621 | 1,574 | 1,579 | 25,000 | 1,579 |
| 2002-02-18 | 1,634 | 1,635 | 1,609 | 1,609 | 10,000 | 1,609 |
| 2002-02-15 | 1,589 | 1,635 | 1,589 | 1,635 | 34,000 | 1,635 |
| 2002-02-14 | 1,562 | 1,640 | 1,562 | 1,586 | 84,000 | 1,586 |
| 2002-02-13 | 1,557 | 1,596 | 1,553 | 1,568 | 45,000 | 1,568 |
| 2002-02-12 | 1,522 | 1,570 | 1,516 | 1,557 | 62,000 | 1,557 |
| 2002-02-08 | 1,469 | 1,495 | 1,460 | 1,483 | 188,000 | 1,483 |
| 2002-02-07 | 1,480 | 1,488 | 1,475 | 1,484 | 24,000 | 1,484 |
| 2002-02-06 | 1,482 | 1,499 | 1,476 | 1,495 | 24,000 | 1,495 |
| 2002-02-05 | 1,489 | 1,489 | 1,450 | 1,468 | 38,000 | 1,468 |
| 2002-02-04 | 1,590 | 1,596 | 1,525 | 1,555 | 28,000 | 1,555 |
| 2002-02-01 | 1,625 | 1,625 | 1,595 | 1,602 | 57,000 | 1,602 |
| 2002-01-31 | 1,670 | 1,670 | 1,613 | 1,614 | 53,000 | 1,614 |
| 2002-01-30 | 1,666 | 1,670 | 1,642 | 1,657 | 27,000 | 1,657 |
| 2002-01-29 | 1,700 | 1,726 | 1,700 | 1,726 | 7,000 | 1,726 |
| 2002-01-28 | 1,700 | 1,750 | 1,700 | 1,740 | 28,000 | 1,740 |
| 2002-01-25 | 1,701 | 1,712 | 1,688 | 1,688 | 18,000 | 1,688 |
| 2002-01-24 | 1,656 | 1,671 | 1,643 | 1,669 | 33,000 | 1,669 |
| 2002-01-23 | 1,660 | 1,676 | 1,655 | 1,655 | 28,000 | 1,655 |
| 2002-01-22 | 1,719 | 1,750 | 1,683 | 1,750 | 32,000 | 1,750 |
| 2002-01-21 | 1,756 | 1,757 | 1,715 | 1,733 | 30,000 | 1,733 |
| 2002-01-18 | 1,721 | 1,766 | 1,721 | 1,766 | 61,000 | 1,766 |
| 2002-01-17 | 1,640 | 1,704 | 1,637 | 1,693 | 97,000 | 1,693 |
| 2002-01-16 | 1,620 | 1,648 | 1,617 | 1,639 | 36,000 | 1,639 |
| 2002-01-15 | 1,627 | 1,629 | 1,610 | 1,610 | 29,000 | 1,610 |
| 2002-01-11 | 1,650 | 1,690 | 1,643 | 1,677 | 127,000 | 1,677 |
| 2002-01-10 | 1,700 | 1,700 | 1,653 | 1,662 | 37,000 | 1,662 |
| 2002-01-09 | 1,711 | 1,711 | 1,675 | 1,701 | 60,000 | 1,701 |
| 2002-01-08 | 1,758 | 1,758 | 1,711 | 1,711 | 44,000 | 1,711 |
| 2002-01-07 | 1,780 | 1,780 | 1,752 | 1,759 | 42,000 | 1,759 |
| 2002-01-04 | 1,781 | 1,781 | 1,762 | 1,771 | 18,000 | 1,771 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
