6753 シャープ(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 | 1,130 | 1,131 | 1,123 | 1,127 | 781,000 | 11,270 |
| 2002-12-27 | 1,145 | 1,145 | 1,133 | 1,139 | 1,766,000 | 11,390 |
| 2002-12-26 | 1,133 | 1,143 | 1,133 | 1,143 | 1,873,000 | 11,430 |
| 2002-12-25 | 1,130 | 1,135 | 1,127 | 1,129 | 1,782,000 | 11,290 |
| 2002-12-24 | 1,126 | 1,138 | 1,112 | 1,130 | 3,588,000 | 11,300 |
| 2002-12-20 | 1,125 | 1,129 | 1,110 | 1,120 | 3,240,000 | 11,200 |
| 2002-12-19 | 1,111 | 1,115 | 1,085 | 1,105 | 3,442,000 | 11,050 |
| 2002-12-18 | 1,141 | 1,144 | 1,103 | 1,103 | 3,620,000 | 11,030 |
| 2002-12-17 | 1,150 | 1,160 | 1,143 | 1,154 | 3,356,000 | 11,540 |
| 2002-12-16 | 1,134 | 1,148 | 1,125 | 1,130 | 3,583,000 | 11,300 |
| 2002-12-13 | 1,190 | 1,190 | 1,151 | 1,153 | 6,330,000 | 11,530 |
| 2002-12-12 | 1,145 | 1,186 | 1,144 | 1,176 | 9,120,000 | 11,760 |
| 2002-12-11 | 1,159 | 1,167 | 1,148 | 1,152 | 4,979,000 | 11,520 |
| 2002-12-10 | 1,140 | 1,178 | 1,130 | 1,147 | 5,829,000 | 11,470 |
| 2002-12-09 | 1,196 | 1,196 | 1,160 | 1,160 | 4,387,000 | 11,600 |
| 2002-12-06 | 1,201 | 1,210 | 1,195 | 1,195 | 3,670,000 | 11,950 |
| 2002-12-05 | 1,205 | 1,229 | 1,201 | 1,204 | 5,156,000 | 12,040 |
| 2002-12-04 | 1,220 | 1,232 | 1,201 | 1,220 | 8,825,000 | 12,200 |
| 2002-12-03 | 1,297 | 1,318 | 1,297 | 1,302 | 5,402,000 | 13,020 |
| 2002-12-02 | 1,311 | 1,315 | 1,285 | 1,289 | 4,664,000 | 12,890 |
| 2002-11-29 | 1,300 | 1,334 | 1,299 | 1,331 | 8,607,000 | 13,310 |
| 2002-11-28 | 1,287 | 1,307 | 1,285 | 1,295 | 10,610,000 | 12,950 |
| 2002-11-27 | 1,250 | 1,253 | 1,232 | 1,234 | 4,500,000 | 12,340 |
| 2002-11-26 | 1,265 | 1,266 | 1,251 | 1,261 | 8,080,000 | 12,610 |
| 2002-11-25 | 1,214 | 1,265 | 1,209 | 1,247 | 6,945,000 | 12,470 |
| 2002-11-22 | 1,206 | 1,221 | 1,202 | 1,218 | 7,225,000 | 12,180 |
| 2002-11-21 | 1,160 | 1,191 | 1,150 | 1,186 | 7,399,000 | 11,860 |
| 2002-11-20 | 1,149 | 1,157 | 1,132 | 1,140 | 3,169,000 | 11,400 |
| 2002-11-19 | 1,125 | 1,148 | 1,114 | 1,148 | 3,650,000 | 11,480 |
| 2002-11-18 | 1,142 | 1,154 | 1,114 | 1,143 | 5,605,000 | 11,430 |
| 2002-11-15 | 1,108 | 1,130 | 1,098 | 1,130 | 3,401,000 | 11,300 |
| 2002-11-14 | 1,102 | 1,117 | 1,081 | 1,082 | 2,373,000 | 10,820 |
| 2002-11-13 | 1,087 | 1,119 | 1,073 | 1,106 | 5,238,000 | 11,060 |
| 2002-11-12 | 1,035 | 1,069 | 1,033 | 1,060 | 2,298,000 | 10,600 |
| 2002-11-11 | 1,100 | 1,100 | 1,050 | 1,050 | 2,173,000 | 10,500 |
| 2002-11-08 | 1,119 | 1,123 | 1,101 | 1,103 | 2,461,000 | 11,030 |
| 2002-11-07 | 1,138 | 1,143 | 1,118 | 1,139 | 4,296,000 | 11,390 |
| 2002-11-06 | 1,133 | 1,166 | 1,115 | 1,148 | 10,264,000 | 11,480 |
| 2002-11-05 | 1,070 | 1,101 | 1,068 | 1,093 | 7,783,000 | 10,930 |
| 2002-11-01 | 1,035 | 1,059 | 1,032 | 1,037 | 4,601,000 | 10,370 |
| 2002-10-31 | 1,055 | 1,060 | 1,022 | 1,030 | 3,637,000 | 10,300 |
| 2002-10-30 | 1,050 | 1,060 | 1,038 | 1,045 | 5,045,000 | 10,450 |
| 2002-10-29 | 1,055 | 1,087 | 1,050 | 1,069 | 4,457,000 | 10,690 |
| 2002-10-28 | 1,075 | 1,075 | 1,045 | 1,057 | 3,970,000 | 10,570 |
| 2002-10-25 | 1,053 | 1,075 | 1,053 | 1,060 | 2,792,000 | 10,600 |
| 2002-10-24 | 1,091 | 1,097 | 1,059 | 1,062 | 2,100,000 | 10,620 |
| 2002-10-23 | 1,060 | 1,098 | 1,041 | 1,086 | 4,475,000 | 10,860 |
| 2002-10-22 | 1,098 | 1,098 | 1,053 | 1,053 | 2,569,000 | 10,530 |
| 2002-10-21 | 1,130 | 1,139 | 1,088 | 1,088 | 3,533,000 | 10,880 |
| 2002-10-18 | 1,126 | 1,140 | 1,121 | 1,124 | 3,391,000 | 11,240 |
| 2002-10-17 | 1,113 | 1,134 | 1,092 | 1,102 | 3,463,000 | 11,020 |
| 2002-10-16 | 1,130 | 1,146 | 1,108 | 1,124 | 2,678,000 | 11,240 |
| 2002-10-15 | 1,114 | 1,123 | 1,100 | 1,113 | 2,889,000 | 11,130 |
| 2002-10-11 | 1,073 | 1,083 | 1,061 | 1,074 | 2,580,000 | 10,740 |
| 2002-10-10 | 1,053 | 1,058 | 1,021 | 1,044 | 3,506,000 | 10,440 |
| 2002-10-09 | 1,093 | 1,094 | 1,066 | 1,075 | 2,591,000 | 10,750 |
| 2002-10-08 | 1,109 | 1,120 | 1,090 | 1,092 | 2,742,000 | 10,920 |
| 2002-10-07 | 1,130 | 1,135 | 1,101 | 1,112 | 3,689,000 | 11,120 |
| 2002-10-04 | 1,140 | 1,146 | 1,131 | 1,146 | 3,422,000 | 11,460 |
| 2002-10-03 | 1,155 | 1,182 | 1,143 | 1,144 | 5,630,000 | 11,440 |
| 2002-10-02 | 1,190 | 1,190 | 1,147 | 1,153 | 4,800,000 | 11,530 |
| 2002-10-01 | 1,150 | 1,154 | 1,130 | 1,130 | 2,811,000 | 11,300 |
| 2002-09-30 | 1,163 | 1,180 | 1,155 | 1,169 | 1,661,000 | 11,690 |
| 2002-09-27 | 1,186 | 1,195 | 1,178 | 1,190 | 1,932,000 | 11,900 |
| 2002-09-26 | 1,163 | 1,173 | 1,157 | 1,161 | 1,602,000 | 11,610 |
| 2002-09-25 | 1,148 | 1,164 | 1,133 | 1,143 | 2,396,000 | 11,430 |
| 2002-09-24 | 1,189 | 1,189 | 1,150 | 1,159 | 3,502,000 | 11,590 |
| 2002-09-20 | 1,205 | 1,207 | 1,190 | 1,190 | 2,006,000 | 11,900 |
| 2002-09-19 | 1,251 | 1,266 | 1,209 | 1,209 | 3,273,000 | 12,090 |
| 2002-09-18 | 1,200 | 1,215 | 1,181 | 1,203 | 1,955,000 | 12,030 |
| 2002-09-17 | 1,208 | 1,240 | 1,201 | 1,219 | 2,677,000 | 12,190 |
| 2002-09-13 | 1,171 | 1,188 | 1,161 | 1,178 | 5,970,000 | 11,780 |
| 2002-09-12 | 1,214 | 1,218 | 1,194 | 1,211 | 2,239,000 | 12,110 |
| 2002-09-11 | 1,217 | 1,235 | 1,214 | 1,218 | 2,116,000 | 12,180 |
| 2002-09-10 | 1,219 | 1,225 | 1,201 | 1,208 | 3,104,000 | 12,080 |
| 2002-09-09 | 1,220 | 1,236 | 1,202 | 1,207 | 3,804,000 | 12,070 |
| 2002-09-06 | 1,187 | 1,190 | 1,164 | 1,180 | 5,688,000 | 11,800 |
| 2002-09-05 | 1,157 | 1,178 | 1,155 | 1,167 | 4,787,000 | 11,670 |
| 2002-09-04 | 1,169 | 1,180 | 1,142 | 1,147 | 6,610,000 | 11,470 |
| 2002-09-03 | 1,219 | 1,222 | 1,177 | 1,199 | 5,026,000 | 11,990 |
| 2002-09-02 | 1,255 | 1,268 | 1,217 | 1,226 | 4,590,000 | 12,260 |
| 2002-08-30 | 1,275 | 1,278 | 1,253 | 1,260 | 3,343,000 | 12,600 |
| 2002-08-29 | 1,263 | 1,283 | 1,248 | 1,283 | 5,186,000 | 12,830 |
| 2002-08-28 | 1,315 | 1,326 | 1,275 | 1,291 | 4,890,000 | 12,910 |
| 2002-08-27 | 1,350 | 1,363 | 1,320 | 1,332 | 2,312,000 | 13,320 |
| 2002-08-26 | 1,350 | 1,380 | 1,342 | 1,360 | 2,674,000 | 13,600 |
| 2002-08-23 | 1,349 | 1,370 | 1,342 | 1,353 | 4,672,000 | 13,530 |
| 2002-08-22 | 1,291 | 1,331 | 1,286 | 1,325 | 3,795,000 | 13,250 |
| 2002-08-21 | 1,261 | 1,304 | 1,256 | 1,286 | 4,147,000 | 12,860 |
| 2002-08-20 | 1,271 | 1,286 | 1,263 | 1,267 | 3,444,000 | 12,670 |
| 2002-08-19 | 1,280 | 1,284 | 1,255 | 1,265 | 3,621,000 | 12,650 |
| 2002-08-16 | 1,287 | 1,292 | 1,254 | 1,260 | 5,902,000 | 12,600 |
| 2002-08-15 | 1,290 | 1,325 | 1,283 | 1,283 | 3,891,000 | 12,830 |
| 2002-08-14 | 1,281 | 1,283 | 1,257 | 1,270 | 4,030,000 | 12,700 |
| 2002-08-13 | 1,290 | 1,298 | 1,280 | 1,281 | 3,526,000 | 12,810 |
| 2002-08-12 | 1,339 | 1,339 | 1,302 | 1,304 | 3,069,000 | 13,040 |
| 2002-08-09 | 1,327 | 1,353 | 1,319 | 1,345 | 4,690,000 | 13,450 |
| 2002-08-08 | 1,297 | 1,323 | 1,296 | 1,302 | 6,423,000 | 13,020 |
| 2002-08-07 | 1,270 | 1,308 | 1,270 | 1,294 | 10,289,000 | 12,940 |
| 2002-08-06 | 1,290 | 1,294 | 1,230 | 1,251 | 9,843,000 | 12,510 |
| 2002-08-05 | 1,325 | 1,335 | 1,295 | 1,303 | 8,832,000 | 13,030 |
| 2002-08-02 | 1,371 | 1,378 | 1,310 | 1,324 | 12,351,000 | 13,240 |
| 2002-08-01 | 1,406 | 1,420 | 1,394 | 1,405 | 8,267,000 | 14,050 |
| 2002-07-31 | 1,489 | 1,489 | 1,466 | 1,466 | 2,474,000 | 14,660 |
| 2002-07-30 | 1,443 | 1,471 | 1,435 | 1,469 | 3,924,000 | 14,690 |
| 2002-07-29 | 1,426 | 1,464 | 1,401 | 1,403 | 3,535,000 | 14,030 |
| 2002-07-26 | 1,470 | 1,472 | 1,406 | 1,415 | 6,066,000 | 14,150 |
| 2002-07-25 | 1,507 | 1,526 | 1,489 | 1,490 | 4,149,000 | 14,900 |
| 2002-07-24 | 1,512 | 1,512 | 1,462 | 1,462 | 2,837,000 | 14,620 |
| 2002-07-23 | 1,477 | 1,502 | 1,471 | 1,492 | 2,607,000 | 14,920 |
| 2002-07-22 | 1,479 | 1,493 | 1,462 | 1,490 | 2,453,000 | 14,900 |
| 2002-07-19 | 1,525 | 1,525 | 1,490 | 1,499 | 4,428,000 | 14,990 |
| 2002-07-18 | 1,458 | 1,543 | 1,454 | 1,543 | 4,089,000 | 15,430 |
| 2002-07-17 | 1,451 | 1,452 | 1,421 | 1,448 | 4,129,000 | 14,480 |
| 2002-07-16 | 1,456 | 1,485 | 1,451 | 1,455 | 2,226,000 | 14,550 |
| 2002-07-15 | 1,470 | 1,486 | 1,452 | 1,452 | 1,954,000 | 14,520 |
| 2002-07-12 | 1,507 | 1,507 | 1,486 | 1,486 | 2,753,000 | 14,860 |
| 2002-07-11 | 1,486 | 1,495 | 1,464 | 1,473 | 2,094,000 | 14,730 |
| 2002-07-10 | 1,520 | 1,530 | 1,499 | 1,509 | 2,313,000 | 15,090 |
| 2002-07-09 | 1,509 | 1,534 | 1,503 | 1,534 | 2,219,000 | 15,340 |
| 2002-07-08 | 1,529 | 1,536 | 1,481 | 1,500 | 2,867,000 | 15,000 |
| 2002-07-05 | 1,485 | 1,515 | 1,482 | 1,499 | 3,799,000 | 14,990 |
| 2002-07-04 | 1,510 | 1,524 | 1,485 | 1,490 | 1,872,000 | 14,900 |
| 2002-07-03 | 1,506 | 1,535 | 1,490 | 1,524 | 1,943,000 | 15,240 |
| 2002-07-02 | 1,475 | 1,510 | 1,473 | 1,507 | 1,702,000 | 15,070 |
| 2002-07-01 | 1,522 | 1,530 | 1,505 | 1,519 | 1,343,000 | 15,190 |
| 2002-06-28 | 1,496 | 1,528 | 1,490 | 1,522 | 3,045,000 | 15,220 |
| 2002-06-27 | 1,471 | 1,493 | 1,461 | 1,464 | 2,415,000 | 14,640 |
| 2002-06-26 | 1,458 | 1,469 | 1,420 | 1,431 | 3,442,000 | 14,310 |
| 2002-06-25 | 1,491 | 1,504 | 1,485 | 1,495 | 2,839,000 | 14,950 |
| 2002-06-24 | 1,431 | 1,479 | 1,418 | 1,471 | 3,183,000 | 14,710 |
| 2002-06-21 | 1,460 | 1,471 | 1,450 | 1,451 | 3,264,000 | 14,510 |
| 2002-06-20 | 1,477 | 1,484 | 1,452 | 1,471 | 4,347,000 | 14,710 |
| 2002-06-19 | 1,520 | 1,523 | 1,474 | 1,476 | 3,245,000 | 14,760 |
| 2002-06-18 | 1,501 | 1,532 | 1,498 | 1,514 | 2,586,000 | 15,140 |
| 2002-06-17 | 1,499 | 1,511 | 1,469 | 1,483 | 4,725,000 | 14,830 |
| 2002-06-14 | 1,511 | 1,547 | 1,499 | 1,500 | 7,830,000 | 15,000 |
| 2002-06-13 | 1,538 | 1,538 | 1,507 | 1,509 | 4,328,000 | 15,090 |
| 2002-06-12 | 1,550 | 1,555 | 1,514 | 1,516 | 5,868,000 | 15,160 |
| 2002-06-11 | 1,560 | 1,584 | 1,556 | 1,558 | 2,464,000 | 15,580 |
| 2002-06-10 | 1,588 | 1,595 | 1,554 | 1,560 | 3,076,000 | 15,600 |
| 2002-06-07 | 1,550 | 1,578 | 1,549 | 1,578 | 4,435,000 | 15,780 |
| 2002-06-06 | 1,598 | 1,612 | 1,580 | 1,602 | 6,370,000 | 16,020 |
| 2002-06-05 | 1,572 | 1,586 | 1,547 | 1,561 | 8,110,000 | 15,610 |
| 2002-06-04 | 1,604 | 1,609 | 1,572 | 1,579 | 8,050,000 | 15,790 |
| 2002-06-03 | 1,621 | 1,634 | 1,613 | 1,634 | 6,822,000 | 16,340 |
| 2002-05-31 | 1,641 | 1,654 | 1,607 | 1,607 | 8,632,000 | 16,070 |
| 2002-05-30 | 1,650 | 1,664 | 1,638 | 1,660 | 5,808,000 | 16,600 |
| 2002-05-29 | 1,679 | 1,683 | 1,664 | 1,674 | 4,099,000 | 16,740 |
| 2002-05-28 | 1,693 | 1,699 | 1,682 | 1,693 | 3,270,000 | 16,930 |
| 2002-05-27 | 1,700 | 1,727 | 1,700 | 1,700 | 2,325,000 | 17,000 |
| 2002-05-24 | 1,720 | 1,726 | 1,708 | 1,724 | 5,063,000 | 17,240 |
| 2002-05-23 | 1,701 | 1,708 | 1,682 | 1,693 | 10,331,000 | 16,930 |
| 2002-05-22 | 1,754 | 1,755 | 1,727 | 1,731 | 6,686,000 | 17,310 |
| 2002-05-21 | 1,782 | 1,796 | 1,775 | 1,784 | 2,267,000 | 17,840 |
| 2002-05-20 | 1,810 | 1,830 | 1,793 | 1,808 | 2,698,000 | 18,080 |
| 2002-05-17 | 1,790 | 1,814 | 1,782 | 1,804 | 3,219,000 | 18,040 |
| 2002-05-16 | 1,800 | 1,810 | 1,775 | 1,801 | 2,083,000 | 18,010 |
| 2002-05-15 | 1,815 | 1,820 | 1,800 | 1,810 | 4,097,000 | 18,100 |
| 2002-05-14 | 1,781 | 1,794 | 1,758 | 1,768 | 2,136,000 | 17,680 |
| 2002-05-13 | 1,782 | 1,782 | 1,758 | 1,775 | 1,672,000 | 17,750 |
| 2002-05-10 | 1,783 | 1,792 | 1,774 | 1,782 | 2,691,000 | 17,820 |
| 2002-05-09 | 1,828 | 1,833 | 1,802 | 1,805 | 5,197,000 | 18,050 |
| 2002-05-08 | 1,770 | 1,807 | 1,766 | 1,791 | 3,022,000 | 17,910 |
| 2002-05-07 | 1,791 | 1,793 | 1,755 | 1,760 | 3,118,000 | 17,600 |
| 2002-05-02 | 1,800 | 1,810 | 1,795 | 1,805 | 2,529,000 | 18,050 |
| 2002-05-01 | 1,795 | 1,805 | 1,784 | 1,786 | 1,877,000 | 17,860 |
| 2002-04-30 | 1,775 | 1,795 | 1,757 | 1,781 | 1,733,000 | 17,810 |
| 2002-04-26 | 1,800 | 1,814 | 1,773 | 1,774 | 2,783,000 | 17,740 |
| 2002-04-25 | 1,799 | 1,820 | 1,788 | 1,820 | 2,825,000 | 18,200 |
| 2002-04-24 | 1,800 | 1,805 | 1,766 | 1,789 | 3,003,000 | 17,890 |
| 2002-04-23 | 1,780 | 1,813 | 1,775 | 1,810 | 5,594,000 | 18,100 |
| 2002-04-22 | 1,769 | 1,797 | 1,762 | 1,771 | 3,677,000 | 17,710 |
| 2002-04-19 | 1,725 | 1,735 | 1,707 | 1,724 | 3,715,000 | 17,240 |
| 2002-04-18 | 1,766 | 1,789 | 1,751 | 1,764 | 2,999,000 | 17,640 |
| 2002-04-17 | 1,776 | 1,798 | 1,763 | 1,780 | 4,459,000 | 17,800 |
| 2002-04-16 | 1,729 | 1,760 | 1,721 | 1,759 | 2,899,000 | 17,590 |
| 2002-04-15 | 1,685 | 1,720 | 1,672 | 1,720 | 2,573,000 | 17,200 |
| 2002-04-12 | 1,680 | 1,703 | 1,670 | 1,686 | 3,366,000 | 16,860 |
| 2002-04-11 | 1,694 | 1,725 | 1,685 | 1,700 | 5,017,000 | 17,000 |
| 2002-04-10 | 1,645 | 1,695 | 1,642 | 1,664 | 4,277,000 | 16,640 |
| 2002-04-09 | 1,700 | 1,703 | 1,664 | 1,675 | 4,629,000 | 16,750 |
| 2002-04-08 | 1,720 | 1,740 | 1,701 | 1,711 | 4,329,000 | 17,110 |
| 2002-04-05 | 1,775 | 1,789 | 1,745 | 1,750 | 2,434,000 | 17,500 |
| 2002-04-04 | 1,755 | 1,789 | 1,749 | 1,775 | 2,124,000 | 17,750 |
| 2002-04-03 | 1,730 | 1,783 | 1,715 | 1,768 | 3,024,000 | 17,680 |
| 2002-04-02 | 1,734 | 1,761 | 1,720 | 1,760 | 2,130,000 | 17,600 |
| 2002-04-01 | 1,734 | 1,754 | 1,710 | 1,712 | 1,832,000 | 17,120 |
| 2002-03-29 | 1,754 | 1,790 | 1,724 | 1,734 | 1,803,000 | 17,340 |
| 2002-03-28 | 1,732 | 1,748 | 1,716 | 1,748 | 2,027,000 | 17,480 |
| 2002-03-27 | 1,734 | 1,772 | 1,731 | 1,749 | 3,144,000 | 17,490 |
| 2002-03-26 | 1,745 | 1,750 | 1,712 | 1,716 | 4,852,000 | 17,160 |
| 2002-03-25 | 1,780 | 1,793 | 1,728 | 1,760 | 2,785,000 | 17,600 |
| 2002-03-22 | 1,804 | 1,824 | 1,785 | 1,792 | 3,262,000 | 17,920 |
| 2002-03-20 | 1,863 | 1,864 | 1,810 | 1,840 | 5,856,000 | 18,400 |
| 2002-03-19 | 1,822 | 1,868 | 1,815 | 1,868 | 7,420,000 | 18,680 |
| 2002-03-18 | 1,825 | 1,828 | 1,792 | 1,792 | 3,671,000 | 17,920 |
| 2002-03-15 | 1,795 | 1,816 | 1,786 | 1,799 | 5,636,000 | 17,990 |
| 2002-03-14 | 1,721 | 1,780 | 1,715 | 1,771 | 3,906,000 | 17,710 |
| 2002-03-13 | 1,760 | 1,820 | 1,741 | 1,745 | 4,869,000 | 17,450 |
| 2002-03-12 | 1,819 | 1,819 | 1,775 | 1,789 | 4,922,000 | 17,890 |
| 2002-03-11 | 1,844 | 1,848 | 1,790 | 1,827 | 5,229,000 | 18,270 |
| 2002-03-08 | 1,779 | 1,832 | 1,742 | 1,820 | 8,595,000 | 18,200 |
| 2002-03-07 | 1,747 | 1,774 | 1,731 | 1,766 | 5,775,000 | 17,660 |
| 2002-03-06 | 1,709 | 1,748 | 1,709 | 1,717 | 4,116,000 | 17,170 |
| 2002-03-05 | 1,750 | 1,754 | 1,726 | 1,728 | 5,594,000 | 17,280 |
| 2002-03-04 | 1,680 | 1,730 | 1,676 | 1,726 | 10,264,000 | 17,260 |
| 2002-03-01 | 1,610 | 1,645 | 1,605 | 1,640 | 3,602,000 | 16,400 |
| 2002-02-28 | 1,630 | 1,647 | 1,600 | 1,600 | 6,477,000 | 16,000 |
| 2002-02-27 | 1,573 | 1,600 | 1,563 | 1,600 | 3,244,000 | 16,000 |
| 2002-02-26 | 1,577 | 1,592 | 1,536 | 1,562 | 2,986,000 | 15,620 |
| 2002-02-25 | 1,590 | 1,590 | 1,561 | 1,564 | 2,456,000 | 15,640 |
| 2002-02-22 | 1,529 | 1,592 | 1,516 | 1,575 | 6,352,000 | 15,750 |
| 2002-02-21 | 1,485 | 1,531 | 1,470 | 1,529 | 4,277,000 | 15,290 |
| 2002-02-20 | 1,455 | 1,491 | 1,452 | 1,480 | 2,789,000 | 14,800 |
| 2002-02-19 | 1,520 | 1,520 | 1,490 | 1,494 | 2,572,000 | 14,940 |
| 2002-02-18 | 1,477 | 1,508 | 1,477 | 1,495 | 2,807,000 | 14,950 |
| 2002-02-15 | 1,510 | 1,523 | 1,472 | 1,520 | 3,140,000 | 15,200 |
| 2002-02-14 | 1,514 | 1,530 | 1,493 | 1,516 | 4,443,000 | 15,160 |
| 2002-02-13 | 1,465 | 1,498 | 1,457 | 1,474 | 4,380,000 | 14,740 |
| 2002-02-12 | 1,493 | 1,499 | 1,480 | 1,494 | 4,056,000 | 14,940 |
| 2002-02-08 | 1,428 | 1,447 | 1,401 | 1,433 | 3,596,000 | 14,330 |
| 2002-02-07 | 1,425 | 1,460 | 1,415 | 1,421 | 5,734,000 | 14,210 |
| 2002-02-06 | 1,385 | 1,423 | 1,381 | 1,395 | 5,480,000 | 13,950 |
| 2002-02-05 | 1,331 | 1,402 | 1,331 | 1,365 | 5,337,000 | 13,650 |
| 2002-02-04 | 1,338 | 1,377 | 1,326 | 1,348 | 7,259,000 | 13,480 |
| 2002-02-01 | 1,371 | 1,388 | 1,278 | 1,337 | 6,935,000 | 13,370 |
| 2002-01-31 | 1,361 | 1,375 | 1,355 | 1,368 | 3,402,000 | 13,680 |
| 2002-01-30 | 1,355 | 1,375 | 1,351 | 1,358 | 4,572,000 | 13,580 |
| 2002-01-29 | 1,392 | 1,407 | 1,392 | 1,395 | 9,411,000 | 13,950 |
| 2002-01-28 | 1,394 | 1,425 | 1,378 | 1,389 | 3,994,000 | 13,890 |
| 2002-01-25 | 1,370 | 1,412 | 1,362 | 1,391 | 4,450,000 | 13,910 |
| 2002-01-24 | 1,375 | 1,375 | 1,340 | 1,350 | 4,766,000 | 13,500 |
| 2002-01-23 | 1,327 | 1,355 | 1,312 | 1,335 | 5,840,000 | 13,350 |
| 2002-01-22 | 1,401 | 1,415 | 1,344 | 1,347 | 9,771,000 | 13,470 |
| 2002-01-21 | 1,440 | 1,457 | 1,417 | 1,433 | 4,734,000 | 14,330 |
| 2002-01-18 | 1,422 | 1,464 | 1,422 | 1,460 | 5,764,000 | 14,600 |
| 2002-01-17 | 1,416 | 1,429 | 1,403 | 1,417 | 5,607,000 | 14,170 |
| 2002-01-16 | 1,436 | 1,448 | 1,414 | 1,427 | 5,654,000 | 14,270 |
| 2002-01-15 | 1,457 | 1,478 | 1,448 | 1,456 | 7,666,000 | 14,560 |
| 2002-01-11 | 1,521 | 1,540 | 1,498 | 1,507 | 5,271,000 | 15,070 |
| 2002-01-10 | 1,572 | 1,588 | 1,550 | 1,559 | 3,569,000 | 15,590 |
| 2002-01-09 | 1,575 | 1,585 | 1,554 | 1,558 | 4,666,000 | 15,580 |
| 2002-01-08 | 1,580 | 1,580 | 1,538 | 1,560 | 3,398,000 | 15,600 |
| 2002-01-07 | 1,618 | 1,618 | 1,592 | 1,595 | 2,791,000 | 15,950 |
| 2002-01-04 | 1,600 | 1,604 | 1,575 | 1,600 | 3,932,000 | 16,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
