6718 アイホン(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 | 1,129 | 1,135 | 1,101 | 1,106 | 3,900 | 1,106 |
| 2002-12-27 | 1,100 | 1,130 | 1,100 | 1,130 | 25,800 | 1,130 |
| 2002-12-26 | 1,098 | 1,114 | 1,098 | 1,100 | 22,700 | 1,100 |
| 2002-12-25 | 1,072 | 1,098 | 1,072 | 1,098 | 14,100 | 1,098 |
| 2002-12-24 | 1,060 | 1,089 | 1,060 | 1,072 | 21,500 | 1,072 |
| 2002-12-20 | 1,060 | 1,070 | 1,060 | 1,060 | 14,400 | 1,060 |
| 2002-12-19 | 1,041 | 1,060 | 1,041 | 1,060 | 13,600 | 1,060 |
| 2002-12-18 | 1,056 | 1,057 | 1,041 | 1,041 | 13,500 | 1,041 |
| 2002-12-17 | 1,045 | 1,065 | 1,041 | 1,050 | 7,800 | 1,050 |
| 2002-12-16 | 1,053 | 1,074 | 1,045 | 1,045 | 10,100 | 1,045 |
| 2002-12-13 | 1,065 | 1,067 | 1,050 | 1,053 | 34,800 | 1,053 |
| 2002-12-12 | 1,048 | 1,081 | 1,048 | 1,065 | 16,900 | 1,065 |
| 2002-12-11 | 1,046 | 1,049 | 1,030 | 1,048 | 4,600 | 1,048 |
| 2002-12-10 | 1,055 | 1,065 | 1,040 | 1,046 | 13,700 | 1,046 |
| 2002-12-09 | 1,080 | 1,080 | 1,040 | 1,055 | 15,700 | 1,055 |
| 2002-12-06 | 1,040 | 1,057 | 1,029 | 1,034 | 18,500 | 1,034 |
| 2002-12-05 | 1,055 | 1,075 | 1,046 | 1,058 | 9,500 | 1,058 |
| 2002-12-04 | 1,049 | 1,085 | 1,031 | 1,045 | 15,900 | 1,045 |
| 2002-12-03 | 1,020 | 1,090 | 1,020 | 1,089 | 42,900 | 1,089 |
| 2002-12-02 | 998 | 1,020 | 993 | 1,017 | 32,700 | 1,017 |
| 2002-11-29 | 957 | 990 | 957 | 980 | 26,400 | 980 |
| 2002-11-28 | 990 | 990 | 952 | 967 | 8,800 | 967 |
| 2002-11-27 | 979 | 987 | 965 | 981 | 9,300 | 981 |
| 2002-11-26 | 977 | 990 | 936 | 948 | 11,100 | 948 |
| 2002-11-25 | 931 | 977 | 931 | 977 | 12,600 | 977 |
| 2002-11-22 | 928 | 930 | 913 | 930 | 7,400 | 930 |
| 2002-11-21 | 901 | 902 | 883 | 898 | 24,400 | 898 |
| 2002-11-20 | 870 | 895 | 863 | 895 | 14,100 | 895 |
| 2002-11-19 | 880 | 890 | 850 | 870 | 19,000 | 870 |
| 2002-11-18 | 917 | 917 | 880 | 880 | 5,400 | 880 |
| 2002-11-15 | 892 | 907 | 891 | 907 | 11,200 | 907 |
| 2002-11-14 | 908 | 914 | 890 | 897 | 8,100 | 897 |
| 2002-11-13 | 917 | 918 | 908 | 914 | 6,500 | 914 |
| 2002-11-12 | 908 | 927 | 908 | 916 | 17,700 | 916 |
| 2002-11-11 | 970 | 970 | 909 | 911 | 16,700 | 911 |
| 2002-11-08 | 995 | 996 | 978 | 990 | 11,000 | 990 |
| 2002-11-07 | 990 | 996 | 985 | 995 | 5,900 | 995 |
| 2002-11-06 | 980 | 998 | 978 | 989 | 14,000 | 989 |
| 2002-11-05 | 999 | 999 | 982 | 999 | 6,500 | 999 |
| 2002-11-01 | 975 | 980 | 960 | 979 | 12,400 | 979 |
| 2002-10-31 | 1,000 | 1,000 | 955 | 984 | 5,500 | 984 |
| 2002-10-30 | 984 | 1,000 | 974 | 1,000 | 9,200 | 1,000 |
| 2002-10-29 | 990 | 999 | 990 | 992 | 2,200 | 992 |
| 2002-10-28 | 986 | 990 | 969 | 990 | 9,800 | 990 |
| 2002-10-25 | 963 | 986 | 963 | 986 | 6,100 | 986 |
| 2002-10-24 | 991 | 991 | 952 | 963 | 14,300 | 963 |
| 2002-10-23 | 975 | 978 | 965 | 973 | 22,800 | 973 |
| 2002-10-22 | 1,001 | 1,002 | 974 | 975 | 16,000 | 975 |
| 2002-10-21 | 998 | 1,006 | 988 | 1,000 | 13,800 | 1,000 |
| 2002-10-18 | 983 | 991 | 983 | 985 | 10,100 | 985 |
| 2002-10-17 | 966 | 987 | 966 | 983 | 8,300 | 983 |
| 2002-10-16 | 950 | 996 | 950 | 996 | 38,300 | 996 |
| 2002-10-15 | 956 | 958 | 947 | 956 | 10,200 | 956 |
| 2002-10-11 | 939 | 953 | 921 | 936 | 16,400 | 936 |
| 2002-10-10 | 928 | 940 | 908 | 920 | 24,100 | 920 |
| 2002-10-09 | 950 | 950 | 931 | 932 | 18,900 | 932 |
| 2002-10-08 | 952 | 968 | 920 | 932 | 46,300 | 932 |
| 2002-10-07 | 1,020 | 1,020 | 950 | 953 | 42,200 | 953 |
| 2002-10-04 | 1,034 | 1,035 | 1,018 | 1,029 | 20,800 | 1,029 |
| 2002-10-03 | 1,092 | 1,092 | 1,033 | 1,034 | 22,300 | 1,034 |
| 2002-10-02 | 1,080 | 1,098 | 1,068 | 1,072 | 13,900 | 1,072 |
| 2002-10-01 | 1,069 | 1,086 | 1,069 | 1,070 | 7,900 | 1,070 |
| 2002-09-30 | 1,112 | 1,112 | 1,088 | 1,088 | 4,400 | 1,088 |
| 2002-09-27 | 1,139 | 1,139 | 1,092 | 1,092 | 18,800 | 1,092 |
| 2002-09-26 | 1,110 | 1,110 | 1,090 | 1,099 | 12,900 | 1,099 |
| 2002-09-25 | 1,114 | 1,140 | 1,109 | 1,110 | 7,900 | 1,110 |
| 2002-09-24 | 1,119 | 1,119 | 1,050 | 1,114 | 9,000 | 1,114 |
| 2002-09-20 | 1,091 | 1,120 | 1,091 | 1,119 | 8,000 | 1,119 |
| 2002-09-19 | 1,105 | 1,136 | 1,099 | 1,109 | 10,100 | 1,109 |
| 2002-09-18 | 1,095 | 1,095 | 1,070 | 1,085 | 7,100 | 1,085 |
| 2002-09-17 | 1,100 | 1,100 | 1,083 | 1,099 | 12,700 | 1,099 |
| 2002-09-13 | 1,040 | 1,090 | 1,040 | 1,089 | 38,500 | 1,089 |
| 2002-09-12 | 1,080 | 1,100 | 1,067 | 1,100 | 7,900 | 1,100 |
| 2002-09-11 | 1,063 | 1,080 | 1,063 | 1,080 | 10,700 | 1,080 |
| 2002-09-10 | 1,079 | 1,096 | 1,060 | 1,062 | 14,300 | 1,062 |
| 2002-09-09 | 1,064 | 1,081 | 1,064 | 1,074 | 3,800 | 1,074 |
| 2002-09-06 | 1,051 | 1,061 | 1,041 | 1,052 | 9,500 | 1,052 |
| 2002-09-05 | 1,081 | 1,098 | 1,081 | 1,082 | 8,700 | 1,082 |
| 2002-09-04 | 1,099 | 1,110 | 1,050 | 1,066 | 18,400 | 1,066 |
| 2002-09-03 | 1,117 | 1,118 | 1,100 | 1,104 | 14,100 | 1,104 |
| 2002-09-02 | 1,128 | 1,133 | 1,118 | 1,118 | 8,500 | 1,118 |
| 2002-08-30 | 1,102 | 1,133 | 1,102 | 1,133 | 8,800 | 1,133 |
| 2002-08-29 | 1,107 | 1,109 | 1,100 | 1,103 | 11,000 | 1,103 |
| 2002-08-28 | 1,142 | 1,142 | 1,110 | 1,110 | 9,000 | 1,110 |
| 2002-08-27 | 1,150 | 1,150 | 1,120 | 1,121 | 8,500 | 1,121 |
| 2002-08-26 | 1,115 | 1,147 | 1,115 | 1,138 | 21,800 | 1,138 |
| 2002-08-23 | 1,111 | 1,120 | 1,111 | 1,112 | 14,400 | 1,112 |
| 2002-08-22 | 1,120 | 1,120 | 1,101 | 1,111 | 15,200 | 1,111 |
| 2002-08-21 | 1,122 | 1,122 | 1,101 | 1,104 | 14,900 | 1,104 |
| 2002-08-20 | 1,158 | 1,160 | 1,135 | 1,135 | 19,800 | 1,135 |
| 2002-08-19 | 1,179 | 1,179 | 1,157 | 1,157 | 6,400 | 1,157 |
| 2002-08-16 | 1,175 | 1,180 | 1,165 | 1,165 | 10,200 | 1,165 |
| 2002-08-15 | 1,165 | 1,183 | 1,165 | 1,173 | 5,500 | 1,173 |
| 2002-08-14 | 1,160 | 1,175 | 1,159 | 1,175 | 3,800 | 1,175 |
| 2002-08-13 | 1,155 | 1,170 | 1,155 | 1,157 | 8,500 | 1,157 |
| 2002-08-12 | 1,185 | 1,185 | 1,173 | 1,173 | 10,000 | 1,173 |
| 2002-08-09 | 1,178 | 1,185 | 1,160 | 1,185 | 18,600 | 1,185 |
| 2002-08-08 | 1,160 | 1,177 | 1,160 | 1,175 | 3,400 | 1,175 |
| 2002-08-07 | 1,161 | 1,180 | 1,160 | 1,160 | 3,500 | 1,160 |
| 2002-08-06 | 1,170 | 1,191 | 1,151 | 1,160 | 21,200 | 1,160 |
| 2002-08-05 | 1,169 | 1,190 | 1,169 | 1,190 | 6,400 | 1,190 |
| 2002-08-02 | 1,208 | 1,208 | 1,169 | 1,169 | 15,200 | 1,169 |
| 2002-08-01 | 1,201 | 1,205 | 1,190 | 1,201 | 17,400 | 1,201 |
| 2002-07-31 | 1,200 | 1,205 | 1,190 | 1,205 | 5,800 | 1,205 |
| 2002-07-30 | 1,179 | 1,190 | 1,179 | 1,190 | 4,200 | 1,190 |
| 2002-07-29 | 1,168 | 1,186 | 1,168 | 1,171 | 7,400 | 1,171 |
| 2002-07-26 | 1,194 | 1,194 | 1,168 | 1,168 | 9,400 | 1,168 |
| 2002-07-25 | 1,181 | 1,190 | 1,180 | 1,180 | 9,700 | 1,180 |
| 2002-07-24 | 1,214 | 1,214 | 1,168 | 1,168 | 8,200 | 1,168 |
| 2002-07-23 | 1,192 | 1,209 | 1,179 | 1,194 | 6,400 | 1,194 |
| 2002-07-22 | 1,174 | 1,209 | 1,170 | 1,191 | 27,300 | 1,191 |
| 2002-07-19 | 1,205 | 1,207 | 1,173 | 1,176 | 26,700 | 1,176 |
| 2002-07-18 | 1,215 | 1,216 | 1,180 | 1,216 | 51,000 | 1,216 |
| 2002-07-17 | 1,211 | 1,211 | 1,195 | 1,195 | 32,500 | 1,195 |
| 2002-07-16 | 1,250 | 1,262 | 1,201 | 1,212 | 13,600 | 1,212 |
| 2002-07-15 | 1,260 | 1,268 | 1,250 | 1,250 | 5,900 | 1,250 |
| 2002-07-12 | 1,275 | 1,295 | 1,251 | 1,251 | 4,200 | 1,251 |
| 2002-07-11 | 1,300 | 1,300 | 1,272 | 1,275 | 5,400 | 1,275 |
| 2002-07-10 | 1,310 | 1,310 | 1,300 | 1,301 | 8,600 | 1,301 |
| 2002-07-09 | 1,300 | 1,310 | 1,290 | 1,310 | 14,500 | 1,310 |
| 2002-07-08 | 1,304 | 1,314 | 1,290 | 1,298 | 15,700 | 1,298 |
| 2002-07-05 | 1,275 | 1,303 | 1,270 | 1,303 | 15,200 | 1,303 |
| 2002-07-04 | 1,298 | 1,298 | 1,270 | 1,271 | 6,900 | 1,271 |
| 2002-07-03 | 1,230 | 1,270 | 1,230 | 1,270 | 8,000 | 1,270 |
| 2002-07-02 | 1,230 | 1,244 | 1,230 | 1,235 | 5,600 | 1,235 |
| 2002-07-01 | 1,238 | 1,250 | 1,220 | 1,240 | 6,400 | 1,240 |
| 2002-06-28 | 1,200 | 1,230 | 1,200 | 1,210 | 20,100 | 1,210 |
| 2002-06-27 | 1,220 | 1,224 | 1,200 | 1,221 | 8,900 | 1,221 |
| 2002-06-26 | 1,220 | 1,243 | 1,200 | 1,211 | 12,900 | 1,211 |
| 2002-06-25 | 1,226 | 1,243 | 1,218 | 1,236 | 13,000 | 1,236 |
| 2002-06-24 | 1,200 | 1,226 | 1,190 | 1,226 | 12,900 | 1,226 |
| 2002-06-21 | 1,240 | 1,240 | 1,200 | 1,206 | 13,900 | 1,206 |
| 2002-06-20 | 1,238 | 1,249 | 1,210 | 1,233 | 23,800 | 1,233 |
| 2002-06-19 | 1,260 | 1,266 | 1,250 | 1,250 | 30,200 | 1,250 |
| 2002-06-18 | 1,250 | 1,280 | 1,250 | 1,277 | 35,800 | 1,277 |
| 2002-06-17 | 1,291 | 1,292 | 1,250 | 1,272 | 25,400 | 1,272 |
| 2002-06-14 | 1,287 | 1,298 | 1,285 | 1,291 | 57,800 | 1,291 |
| 2002-06-13 | 1,309 | 1,309 | 1,285 | 1,285 | 15,100 | 1,285 |
| 2002-06-12 | 1,280 | 1,293 | 1,275 | 1,291 | 14,200 | 1,291 |
| 2002-06-11 | 1,276 | 1,294 | 1,273 | 1,285 | 13,900 | 1,285 |
| 2002-06-10 | 1,285 | 1,290 | 1,271 | 1,272 | 23,000 | 1,272 |
| 2002-06-07 | 1,270 | 1,294 | 1,264 | 1,285 | 42,300 | 1,285 |
| 2002-06-06 | 1,315 | 1,320 | 1,290 | 1,292 | 43,300 | 1,292 |
| 2002-06-05 | 1,325 | 1,325 | 1,314 | 1,314 | 12,300 | 1,314 |
| 2002-06-04 | 1,318 | 1,321 | 1,311 | 1,318 | 32,000 | 1,318 |
| 2002-06-03 | 1,330 | 1,333 | 1,321 | 1,321 | 12,300 | 1,321 |
| 2002-05-31 | 1,340 | 1,350 | 1,325 | 1,330 | 18,000 | 1,330 |
| 2002-05-30 | 1,349 | 1,350 | 1,339 | 1,340 | 15,200 | 1,340 |
| 2002-05-29 | 1,345 | 1,364 | 1,345 | 1,350 | 15,200 | 1,350 |
| 2002-05-28 | 1,360 | 1,370 | 1,345 | 1,345 | 37,200 | 1,345 |
| 2002-05-27 | 1,331 | 1,357 | 1,331 | 1,351 | 40,500 | 1,351 |
| 2002-05-24 | 1,315 | 1,330 | 1,313 | 1,327 | 33,800 | 1,327 |
| 2002-05-23 | 1,327 | 1,343 | 1,310 | 1,311 | 63,800 | 1,311 |
| 2002-05-22 | 1,310 | 1,329 | 1,310 | 1,320 | 27,300 | 1,320 |
| 2002-05-21 | 1,360 | 1,370 | 1,310 | 1,325 | 108,200 | 1,325 |
| 2002-05-20 | 1,390 | 1,440 | 1,360 | 1,362 | 98,200 | 1,362 |
| 2002-05-17 | 1,394 | 1,394 | 1,373 | 1,375 | 15,200 | 1,375 |
| 2002-05-16 | 1,382 | 1,395 | 1,382 | 1,395 | 13,400 | 1,395 |
| 2002-05-15 | 1,366 | 1,400 | 1,360 | 1,397 | 12,600 | 1,397 |
| 2002-05-14 | 1,356 | 1,370 | 1,355 | 1,355 | 10,900 | 1,355 |
| 2002-05-13 | 1,365 | 1,366 | 1,353 | 1,353 | 11,800 | 1,353 |
| 2002-05-10 | 1,370 | 1,379 | 1,365 | 1,369 | 23,600 | 1,369 |
| 2002-05-09 | 1,398 | 1,410 | 1,385 | 1,385 | 8,200 | 1,385 |
| 2002-05-08 | 1,371 | 1,397 | 1,370 | 1,394 | 7,100 | 1,394 |
| 2002-05-07 | 1,375 | 1,376 | 1,365 | 1,371 | 20,400 | 1,371 |
| 2002-05-02 | 1,400 | 1,400 | 1,362 | 1,384 | 18,100 | 1,384 |
| 2002-05-01 | 1,395 | 1,396 | 1,381 | 1,392 | 16,900 | 1,392 |
| 2002-04-30 | 1,410 | 1,415 | 1,393 | 1,396 | 19,500 | 1,396 |
| 2002-04-26 | 1,430 | 1,435 | 1,405 | 1,405 | 20,900 | 1,405 |
| 2002-04-25 | 1,430 | 1,430 | 1,416 | 1,425 | 30,000 | 1,425 |
| 2002-04-24 | 1,401 | 1,425 | 1,395 | 1,415 | 38,800 | 1,415 |
| 2002-04-23 | 1,405 | 1,405 | 1,395 | 1,403 | 31,900 | 1,403 |
| 2002-04-22 | 1,390 | 1,405 | 1,386 | 1,405 | 27,400 | 1,405 |
| 2002-04-19 | 1,390 | 1,390 | 1,380 | 1,386 | 14,300 | 1,386 |
| 2002-04-18 | 1,399 | 1,400 | 1,380 | 1,390 | 19,500 | 1,390 |
| 2002-04-17 | 1,390 | 1,409 | 1,390 | 1,398 | 22,300 | 1,398 |
| 2002-04-16 | 1,385 | 1,385 | 1,350 | 1,383 | 19,100 | 1,383 |
| 2002-04-15 | 1,400 | 1,400 | 1,381 | 1,395 | 8,400 | 1,395 |
| 2002-04-12 | 1,380 | 1,400 | 1,373 | 1,400 | 13,200 | 1,400 |
| 2002-04-11 | 1,409 | 1,410 | 1,380 | 1,380 | 14,900 | 1,380 |
| 2002-04-10 | 1,419 | 1,419 | 1,390 | 1,396 | 21,100 | 1,396 |
| 2002-04-09 | 1,406 | 1,430 | 1,401 | 1,401 | 27,600 | 1,401 |
| 2002-04-08 | 1,390 | 1,420 | 1,390 | 1,397 | 28,000 | 1,397 |
| 2002-04-05 | 1,380 | 1,390 | 1,379 | 1,386 | 14,800 | 1,386 |
| 2002-04-04 | 1,380 | 1,388 | 1,376 | 1,384 | 11,900 | 1,384 |
| 2002-04-03 | 1,370 | 1,385 | 1,368 | 1,385 | 14,400 | 1,385 |
| 2002-04-02 | 1,350 | 1,376 | 1,350 | 1,367 | 7,400 | 1,367 |
| 2002-04-01 | 1,390 | 1,391 | 1,351 | 1,354 | 14,800 | 1,354 |
| 2002-03-29 | 1,390 | 1,404 | 1,350 | 1,350 | 24,200 | 1,350 |
| 2002-03-28 | 1,379 | 1,379 | 1,364 | 1,375 | 15,000 | 1,375 |
| 2002-03-27 | 1,370 | 1,384 | 1,370 | 1,382 | 10,200 | 1,382 |
| 2002-03-26 | 1,391 | 1,391 | 1,345 | 1,378 | 16,100 | 1,378 |
| 2002-03-25 | 1,405 | 1,410 | 1,390 | 1,396 | 25,700 | 1,396 |
| 2002-03-22 | 1,395 | 1,404 | 1,387 | 1,400 | 39,800 | 1,400 |
| 2002-03-20 | 1,410 | 1,411 | 1,385 | 1,387 | 42,000 | 1,387 |
| 2002-03-19 | 1,400 | 1,408 | 1,386 | 1,408 | 21,900 | 1,408 |
| 2002-03-18 | 1,391 | 1,411 | 1,380 | 1,386 | 19,000 | 1,386 |
| 2002-03-15 | 1,351 | 1,387 | 1,350 | 1,387 | 10,400 | 1,387 |
| 2002-03-14 | 1,370 | 1,370 | 1,349 | 1,350 | 21,400 | 1,350 |
| 2002-03-13 | 1,380 | 1,415 | 1,370 | 1,370 | 28,100 | 1,370 |
| 2002-03-12 | 1,440 | 1,440 | 1,385 | 1,385 | 56,800 | 1,385 |
| 2002-03-11 | 1,350 | 1,420 | 1,350 | 1,420 | 62,100 | 1,420 |
| 2002-03-08 | 1,331 | 1,350 | 1,329 | 1,341 | 71,700 | 1,341 |
| 2002-03-07 | 1,336 | 1,350 | 1,330 | 1,345 | 33,000 | 1,345 |
| 2002-03-06 | 1,335 | 1,340 | 1,321 | 1,334 | 39,800 | 1,334 |
| 2002-03-05 | 1,345 | 1,360 | 1,327 | 1,331 | 36,800 | 1,331 |
| 2002-03-04 | 1,346 | 1,379 | 1,325 | 1,325 | 55,400 | 1,325 |
| 2002-03-01 | 1,348 | 1,348 | 1,315 | 1,325 | 39,000 | 1,325 |
| 2002-02-28 | 1,340 | 1,348 | 1,331 | 1,340 | 41,300 | 1,340 |
| 2002-02-27 | 1,280 | 1,330 | 1,280 | 1,330 | 73,900 | 1,330 |
| 2002-02-26 | 1,245 | 1,270 | 1,242 | 1,265 | 44,000 | 1,265 |
| 2002-02-25 | 1,231 | 1,260 | 1,225 | 1,232 | 24,400 | 1,232 |
| 2002-02-22 | 1,220 | 1,220 | 1,203 | 1,205 | 44,400 | 1,205 |
| 2002-02-21 | 1,201 | 1,240 | 1,201 | 1,240 | 27,000 | 1,240 |
| 2002-02-20 | 1,220 | 1,225 | 1,208 | 1,209 | 21,700 | 1,209 |
| 2002-02-19 | 1,226 | 1,231 | 1,205 | 1,220 | 40,300 | 1,220 |
| 2002-02-18 | 1,250 | 1,256 | 1,230 | 1,230 | 23,700 | 1,230 |
| 2002-02-15 | 1,235 | 1,243 | 1,220 | 1,222 | 53,900 | 1,222 |
| 2002-02-14 | 1,254 | 1,260 | 1,230 | 1,235 | 37,300 | 1,235 |
| 2002-02-13 | 1,230 | 1,250 | 1,230 | 1,235 | 20,400 | 1,235 |
| 2002-02-12 | 1,260 | 1,269 | 1,230 | 1,230 | 56,400 | 1,230 |
| 2002-02-08 | 1,220 | 1,254 | 1,191 | 1,191 | 56,600 | 1,191 |
| 2002-02-07 | 1,194 | 1,228 | 1,194 | 1,210 | 35,100 | 1,210 |
| 2002-02-06 | 1,189 | 1,219 | 1,189 | 1,200 | 23,600 | 1,200 |
| 2002-02-05 | 1,180 | 1,190 | 1,168 | 1,190 | 22,400 | 1,190 |
| 2002-02-04 | 1,240 | 1,250 | 1,218 | 1,218 | 20,700 | 1,218 |
| 2002-02-01 | 1,260 | 1,280 | 1,240 | 1,240 | 42,300 | 1,240 |
| 2002-01-31 | 1,316 | 1,316 | 1,263 | 1,263 | 16,700 | 1,263 |
| 2002-01-30 | 1,283 | 1,283 | 1,266 | 1,276 | 13,900 | 1,276 |
| 2002-01-29 | 1,285 | 1,287 | 1,273 | 1,279 | 12,900 | 1,279 |
| 2002-01-28 | 1,275 | 1,293 | 1,270 | 1,284 | 20,400 | 1,284 |
| 2002-01-25 | 1,298 | 1,298 | 1,263 | 1,274 | 23,100 | 1,274 |
| 2002-01-24 | 1,286 | 1,290 | 1,271 | 1,280 | 26,500 | 1,280 |
| 2002-01-23 | 1,300 | 1,310 | 1,285 | 1,286 | 33,900 | 1,286 |
| 2002-01-22 | 1,316 | 1,339 | 1,304 | 1,304 | 73,600 | 1,304 |
| 2002-01-21 | 1,293 | 1,325 | 1,275 | 1,309 | 68,300 | 1,309 |
| 2002-01-18 | 1,280 | 1,285 | 1,263 | 1,274 | 38,700 | 1,274 |
| 2002-01-17 | 1,250 | 1,253 | 1,228 | 1,248 | 49,900 | 1,248 |
| 2002-01-16 | 1,310 | 1,312 | 1,278 | 1,286 | 60,200 | 1,286 |
| 2002-01-15 | 1,349 | 1,349 | 1,310 | 1,310 | 23,400 | 1,310 |
| 2002-01-11 | 1,330 | 1,344 | 1,321 | 1,329 | 32,400 | 1,329 |
| 2002-01-10 | 1,361 | 1,365 | 1,329 | 1,330 | 37,900 | 1,330 |
| 2002-01-09 | 1,390 | 1,390 | 1,361 | 1,365 | 30,800 | 1,365 |
| 2002-01-08 | 1,413 | 1,413 | 1,380 | 1,383 | 45,300 | 1,383 |
| 2002-01-07 | 1,440 | 1,440 | 1,413 | 1,420 | 19,900 | 1,420 |
| 2002-01-04 | 1,455 | 1,455 | 1,439 | 1,445 | 4,600 | 1,445 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
