6770 アルプスアルパイン(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 | 1,339 | 1,349 | 1,301 | 1,310 | 360,000 | 1,310 |
| 2002-12-27 | 1,350 | 1,350 | 1,330 | 1,350 | 464,000 | 1,350 |
| 2002-12-26 | 1,339 | 1,355 | 1,331 | 1,350 | 1,128,000 | 1,350 |
| 2002-12-25 | 1,308 | 1,335 | 1,295 | 1,328 | 1,056,000 | 1,328 |
| 2002-12-24 | 1,319 | 1,338 | 1,306 | 1,314 | 1,367,000 | 1,314 |
| 2002-12-20 | 1,320 | 1,322 | 1,276 | 1,299 | 1,202,000 | 1,299 |
| 2002-12-19 | 1,293 | 1,314 | 1,271 | 1,311 | 2,312,000 | 1,311 |
| 2002-12-18 | 1,355 | 1,364 | 1,302 | 1,333 | 1,507,000 | 1,333 |
| 2002-12-17 | 1,387 | 1,398 | 1,329 | 1,395 | 1,787,000 | 1,395 |
| 2002-12-16 | 1,405 | 1,425 | 1,370 | 1,371 | 1,276,000 | 1,371 |
| 2002-12-13 | 1,480 | 1,486 | 1,430 | 1,439 | 1,990,000 | 1,439 |
| 2002-12-12 | 1,472 | 1,486 | 1,453 | 1,460 | 1,127,000 | 1,460 |
| 2002-12-11 | 1,508 | 1,516 | 1,453 | 1,453 | 840,000 | 1,453 |
| 2002-12-10 | 1,513 | 1,523 | 1,490 | 1,508 | 1,216,000 | 1,508 |
| 2002-12-09 | 1,545 | 1,560 | 1,520 | 1,543 | 857,000 | 1,543 |
| 2002-12-06 | 1,555 | 1,573 | 1,526 | 1,573 | 1,129,000 | 1,573 |
| 2002-12-05 | 1,555 | 1,578 | 1,550 | 1,567 | 956,000 | 1,567 |
| 2002-12-04 | 1,606 | 1,607 | 1,552 | 1,570 | 970,000 | 1,570 |
| 2002-12-03 | 1,636 | 1,664 | 1,626 | 1,636 | 422,000 | 1,636 |
| 2002-12-02 | 1,666 | 1,675 | 1,618 | 1,636 | 778,000 | 1,636 |
| 2002-11-29 | 1,655 | 1,679 | 1,650 | 1,672 | 1,434,000 | 1,672 |
| 2002-11-28 | 1,626 | 1,660 | 1,616 | 1,655 | 1,799,000 | 1,655 |
| 2002-11-27 | 1,551 | 1,573 | 1,540 | 1,566 | 1,571,000 | 1,566 |
| 2002-11-26 | 1,600 | 1,626 | 1,578 | 1,581 | 1,055,000 | 1,581 |
| 2002-11-25 | 1,615 | 1,656 | 1,612 | 1,649 | 936,000 | 1,649 |
| 2002-11-22 | 1,636 | 1,651 | 1,591 | 1,612 | 990,000 | 1,612 |
| 2002-11-21 | 1,625 | 1,680 | 1,621 | 1,635 | 1,911,000 | 1,635 |
| 2002-11-20 | 1,615 | 1,618 | 1,601 | 1,613 | 963,000 | 1,613 |
| 2002-11-19 | 1,595 | 1,615 | 1,585 | 1,613 | 1,221,000 | 1,613 |
| 2002-11-18 | 1,589 | 1,619 | 1,573 | 1,594 | 1,150,000 | 1,594 |
| 2002-11-15 | 1,579 | 1,594 | 1,555 | 1,572 | 1,255,000 | 1,572 |
| 2002-11-14 | 1,572 | 1,602 | 1,523 | 1,523 | 1,946,000 | 1,523 |
| 2002-11-13 | 1,514 | 1,522 | 1,498 | 1,512 | 1,148,000 | 1,512 |
| 2002-11-12 | 1,492 | 1,535 | 1,490 | 1,508 | 926,000 | 1,508 |
| 2002-11-11 | 1,570 | 1,575 | 1,522 | 1,526 | 1,722,000 | 1,526 |
| 2002-11-08 | 1,576 | 1,605 | 1,560 | 1,600 | 2,655,000 | 1,600 |
| 2002-11-07 | 1,554 | 1,575 | 1,523 | 1,575 | 798,000 | 1,575 |
| 2002-11-06 | 1,571 | 1,599 | 1,555 | 1,555 | 1,513,000 | 1,555 |
| 2002-11-05 | 1,510 | 1,580 | 1,503 | 1,553 | 1,953,000 | 1,553 |
| 2002-11-01 | 1,450 | 1,478 | 1,450 | 1,465 | 1,388,000 | 1,465 |
| 2002-10-31 | 1,432 | 1,474 | 1,431 | 1,451 | 1,670,000 | 1,451 |
| 2002-10-30 | 1,427 | 1,455 | 1,427 | 1,431 | 551,000 | 1,431 |
| 2002-10-29 | 1,443 | 1,463 | 1,430 | 1,447 | 708,000 | 1,447 |
| 2002-10-28 | 1,430 | 1,470 | 1,396 | 1,463 | 732,000 | 1,463 |
| 2002-10-25 | 1,378 | 1,439 | 1,378 | 1,439 | 982,000 | 1,439 |
| 2002-10-24 | 1,421 | 1,435 | 1,380 | 1,382 | 708,000 | 1,382 |
| 2002-10-23 | 1,398 | 1,432 | 1,350 | 1,418 | 1,017,000 | 1,418 |
| 2002-10-22 | 1,436 | 1,436 | 1,394 | 1,402 | 1,070,000 | 1,402 |
| 2002-10-21 | 1,441 | 1,458 | 1,430 | 1,435 | 752,000 | 1,435 |
| 2002-10-18 | 1,453 | 1,485 | 1,440 | 1,461 | 1,511,000 | 1,461 |
| 2002-10-17 | 1,385 | 1,424 | 1,383 | 1,393 | 1,382,000 | 1,393 |
| 2002-10-16 | 1,394 | 1,420 | 1,381 | 1,389 | 3,008,000 | 1,389 |
| 2002-10-15 | 1,349 | 1,349 | 1,320 | 1,334 | 889,000 | 1,334 |
| 2002-10-11 | 1,294 | 1,330 | 1,252 | 1,272 | 2,308,000 | 1,272 |
| 2002-10-10 | 1,206 | 1,239 | 1,186 | 1,234 | 1,057,000 | 1,234 |
| 2002-10-09 | 1,232 | 1,241 | 1,205 | 1,220 | 1,109,000 | 1,220 |
| 2002-10-08 | 1,200 | 1,258 | 1,200 | 1,221 | 1,853,000 | 1,221 |
| 2002-10-07 | 1,314 | 1,314 | 1,201 | 1,217 | 2,432,000 | 1,217 |
| 2002-10-04 | 1,345 | 1,355 | 1,327 | 1,334 | 1,166,000 | 1,334 |
| 2002-10-03 | 1,399 | 1,406 | 1,360 | 1,360 | 972,000 | 1,360 |
| 2002-10-02 | 1,450 | 1,475 | 1,400 | 1,408 | 619,000 | 1,408 |
| 2002-10-01 | 1,398 | 1,430 | 1,398 | 1,430 | 720,000 | 1,430 |
| 2002-09-30 | 1,465 | 1,478 | 1,438 | 1,438 | 662,000 | 1,438 |
| 2002-09-27 | 1,474 | 1,508 | 1,474 | 1,478 | 1,286,000 | 1,478 |
| 2002-09-26 | 1,500 | 1,530 | 1,485 | 1,485 | 910,000 | 1,485 |
| 2002-09-25 | 1,460 | 1,500 | 1,450 | 1,460 | 717,000 | 1,460 |
| 2002-09-24 | 1,490 | 1,492 | 1,447 | 1,472 | 815,000 | 1,472 |
| 2002-09-20 | 1,502 | 1,532 | 1,502 | 1,510 | 850,000 | 1,510 |
| 2002-09-19 | 1,568 | 1,585 | 1,540 | 1,548 | 1,327,000 | 1,548 |
| 2002-09-18 | 1,471 | 1,500 | 1,464 | 1,493 | 1,018,000 | 1,493 |
| 2002-09-17 | 1,457 | 1,509 | 1,457 | 1,501 | 1,375,000 | 1,501 |
| 2002-09-13 | 1,452 | 1,463 | 1,414 | 1,436 | 3,702,000 | 1,436 |
| 2002-09-12 | 1,463 | 1,516 | 1,454 | 1,502 | 3,650,000 | 1,502 |
| 2002-09-11 | 1,420 | 1,450 | 1,410 | 1,431 | 881,000 | 1,431 |
| 2002-09-10 | 1,384 | 1,415 | 1,369 | 1,392 | 1,443,000 | 1,392 |
| 2002-09-09 | 1,351 | 1,381 | 1,351 | 1,364 | 1,312,000 | 1,364 |
| 2002-09-06 | 1,338 | 1,340 | 1,315 | 1,327 | 965,000 | 1,327 |
| 2002-09-05 | 1,341 | 1,375 | 1,339 | 1,344 | 813,000 | 1,344 |
| 2002-09-04 | 1,349 | 1,368 | 1,328 | 1,335 | 1,043,000 | 1,335 |
| 2002-09-03 | 1,385 | 1,397 | 1,357 | 1,362 | 1,203,000 | 1,362 |
| 2002-09-02 | 1,383 | 1,415 | 1,369 | 1,405 | 2,063,000 | 1,405 |
| 2002-08-30 | 1,400 | 1,408 | 1,363 | 1,363 | 1,883,000 | 1,363 |
| 2002-08-29 | 1,355 | 1,380 | 1,347 | 1,360 | 2,631,000 | 1,360 |
| 2002-08-28 | 1,362 | 1,362 | 1,313 | 1,315 | 557,000 | 1,315 |
| 2002-08-27 | 1,380 | 1,380 | 1,340 | 1,342 | 679,000 | 1,342 |
| 2002-08-26 | 1,335 | 1,390 | 1,335 | 1,385 | 1,043,000 | 1,385 |
| 2002-08-23 | 1,361 | 1,379 | 1,329 | 1,375 | 1,168,000 | 1,375 |
| 2002-08-22 | 1,315 | 1,353 | 1,290 | 1,331 | 1,003,000 | 1,331 |
| 2002-08-21 | 1,298 | 1,317 | 1,290 | 1,298 | 1,091,000 | 1,298 |
| 2002-08-20 | 1,310 | 1,320 | 1,286 | 1,307 | 1,039,000 | 1,307 |
| 2002-08-19 | 1,364 | 1,364 | 1,281 | 1,289 | 708,000 | 1,289 |
| 2002-08-16 | 1,362 | 1,364 | 1,323 | 1,344 | 384,000 | 1,344 |
| 2002-08-15 | 1,335 | 1,360 | 1,330 | 1,342 | 671,000 | 1,342 |
| 2002-08-14 | 1,300 | 1,316 | 1,285 | 1,315 | 461,000 | 1,315 |
| 2002-08-13 | 1,300 | 1,316 | 1,280 | 1,294 | 1,215,000 | 1,294 |
| 2002-08-12 | 1,355 | 1,364 | 1,304 | 1,304 | 751,000 | 1,304 |
| 2002-08-09 | 1,335 | 1,390 | 1,335 | 1,373 | 1,217,000 | 1,373 |
| 2002-08-08 | 1,392 | 1,398 | 1,307 | 1,326 | 959,000 | 1,326 |
| 2002-08-07 | 1,350 | 1,395 | 1,342 | 1,395 | 989,000 | 1,395 |
| 2002-08-06 | 1,296 | 1,317 | 1,280 | 1,290 | 1,417,000 | 1,290 |
| 2002-08-05 | 1,301 | 1,388 | 1,297 | 1,362 | 1,271,000 | 1,362 |
| 2002-08-02 | 1,381 | 1,400 | 1,291 | 1,320 | 3,616,000 | 1,320 |
| 2002-08-01 | 1,498 | 1,498 | 1,440 | 1,441 | 1,297,000 | 1,441 |
| 2002-07-31 | 1,520 | 1,528 | 1,495 | 1,497 | 645,000 | 1,497 |
| 2002-07-30 | 1,544 | 1,554 | 1,531 | 1,537 | 1,200,000 | 1,537 |
| 2002-07-29 | 1,495 | 1,520 | 1,478 | 1,478 | 757,000 | 1,478 |
| 2002-07-26 | 1,550 | 1,550 | 1,500 | 1,501 | 1,423,000 | 1,501 |
| 2002-07-25 | 1,598 | 1,598 | 1,550 | 1,555 | 728,000 | 1,555 |
| 2002-07-24 | 1,603 | 1,606 | 1,540 | 1,540 | 1,062,000 | 1,540 |
| 2002-07-23 | 1,527 | 1,609 | 1,520 | 1,605 | 1,198,000 | 1,605 |
| 2002-07-22 | 1,529 | 1,590 | 1,526 | 1,557 | 1,064,000 | 1,557 |
| 2002-07-19 | 1,615 | 1,620 | 1,583 | 1,589 | 1,682,000 | 1,589 |
| 2002-07-18 | 1,577 | 1,628 | 1,562 | 1,628 | 2,272,000 | 1,628 |
| 2002-07-17 | 1,550 | 1,570 | 1,518 | 1,550 | 1,753,000 | 1,550 |
| 2002-07-16 | 1,515 | 1,558 | 1,512 | 1,542 | 1,267,000 | 1,542 |
| 2002-07-15 | 1,520 | 1,536 | 1,491 | 1,515 | 1,114,000 | 1,515 |
| 2002-07-12 | 1,580 | 1,580 | 1,533 | 1,559 | 2,414,000 | 1,559 |
| 2002-07-11 | 1,547 | 1,550 | 1,518 | 1,520 | 662,000 | 1,520 |
| 2002-07-10 | 1,600 | 1,620 | 1,575 | 1,581 | 815,000 | 1,581 |
| 2002-07-09 | 1,598 | 1,614 | 1,568 | 1,614 | 762,000 | 1,614 |
| 2002-07-08 | 1,625 | 1,625 | 1,561 | 1,575 | 1,026,000 | 1,575 |
| 2002-07-05 | 1,525 | 1,560 | 1,525 | 1,535 | 720,000 | 1,535 |
| 2002-07-04 | 1,534 | 1,542 | 1,518 | 1,523 | 440,000 | 1,523 |
| 2002-07-03 | 1,490 | 1,539 | 1,490 | 1,534 | 1,143,000 | 1,534 |
| 2002-07-02 | 1,515 | 1,544 | 1,493 | 1,538 | 857,000 | 1,538 |
| 2002-07-01 | 1,538 | 1,577 | 1,520 | 1,568 | 1,135,000 | 1,568 |
| 2002-06-28 | 1,485 | 1,519 | 1,483 | 1,514 | 1,238,000 | 1,514 |
| 2002-06-27 | 1,476 | 1,499 | 1,461 | 1,474 | 1,313,000 | 1,474 |
| 2002-06-26 | 1,499 | 1,507 | 1,455 | 1,459 | 1,349,000 | 1,459 |
| 2002-06-25 | 1,536 | 1,568 | 1,522 | 1,559 | 1,352,000 | 1,559 |
| 2002-06-24 | 1,431 | 1,513 | 1,431 | 1,506 | 1,256,000 | 1,506 |
| 2002-06-21 | 1,531 | 1,531 | 1,493 | 1,493 | 952,000 | 1,493 |
| 2002-06-20 | 1,552 | 1,556 | 1,522 | 1,543 | 1,694,000 | 1,543 |
| 2002-06-19 | 1,640 | 1,640 | 1,560 | 1,574 | 1,213,000 | 1,574 |
| 2002-06-18 | 1,676 | 1,676 | 1,641 | 1,660 | 1,758,000 | 1,660 |
| 2002-06-17 | 1,623 | 1,631 | 1,604 | 1,616 | 2,002,000 | 1,616 |
| 2002-06-14 | 1,665 | 1,670 | 1,621 | 1,650 | 3,636,000 | 1,650 |
| 2002-06-13 | 1,669 | 1,669 | 1,610 | 1,635 | 1,126,000 | 1,635 |
| 2002-06-12 | 1,667 | 1,668 | 1,630 | 1,643 | 892,000 | 1,643 |
| 2002-06-11 | 1,662 | 1,686 | 1,662 | 1,675 | 828,000 | 1,675 |
| 2002-06-10 | 1,672 | 1,679 | 1,626 | 1,657 | 568,000 | 1,657 |
| 2002-06-07 | 1,668 | 1,668 | 1,631 | 1,642 | 758,000 | 1,642 |
| 2002-06-06 | 1,690 | 1,710 | 1,678 | 1,696 | 2,340,000 | 1,696 |
| 2002-06-05 | 1,630 | 1,675 | 1,620 | 1,660 | 962,000 | 1,660 |
| 2002-06-04 | 1,672 | 1,672 | 1,602 | 1,617 | 967,000 | 1,617 |
| 2002-06-03 | 1,584 | 1,670 | 1,583 | 1,654 | 1,117,000 | 1,654 |
| 2002-05-31 | 1,625 | 1,630 | 1,600 | 1,600 | 1,204,000 | 1,600 |
| 2002-05-30 | 1,653 | 1,654 | 1,609 | 1,630 | 1,656,000 | 1,630 |
| 2002-05-29 | 1,665 | 1,682 | 1,656 | 1,673 | 1,296,000 | 1,673 |
| 2002-05-28 | 1,685 | 1,685 | 1,661 | 1,684 | 776,000 | 1,684 |
| 2002-05-27 | 1,680 | 1,695 | 1,665 | 1,679 | 945,000 | 1,679 |
| 2002-05-24 | 1,679 | 1,686 | 1,653 | 1,660 | 1,580,000 | 1,660 |
| 2002-05-23 | 1,685 | 1,699 | 1,654 | 1,676 | 1,165,000 | 1,676 |
| 2002-05-22 | 1,701 | 1,739 | 1,685 | 1,698 | 1,509,000 | 1,698 |
| 2002-05-21 | 1,720 | 1,724 | 1,710 | 1,719 | 1,412,000 | 1,719 |
| 2002-05-20 | 1,786 | 1,793 | 1,747 | 1,754 | 1,132,000 | 1,754 |
| 2002-05-17 | 1,793 | 1,826 | 1,761 | 1,782 | 1,339,000 | 1,782 |
| 2002-05-16 | 1,790 | 1,800 | 1,752 | 1,789 | 1,268,000 | 1,789 |
| 2002-05-15 | 1,781 | 1,803 | 1,769 | 1,791 | 1,797,000 | 1,791 |
| 2002-05-14 | 1,769 | 1,770 | 1,741 | 1,751 | 1,477,000 | 1,751 |
| 2002-05-13 | 1,700 | 1,717 | 1,675 | 1,709 | 1,239,000 | 1,709 |
| 2002-05-10 | 1,710 | 1,728 | 1,693 | 1,708 | 1,890,000 | 1,708 |
| 2002-05-09 | 1,735 | 1,745 | 1,718 | 1,740 | 1,830,000 | 1,740 |
| 2002-05-08 | 1,669 | 1,710 | 1,635 | 1,658 | 2,179,000 | 1,658 |
| 2002-05-07 | 1,705 | 1,720 | 1,605 | 1,623 | 3,440,000 | 1,623 |
| 2002-05-02 | 1,843 | 1,845 | 1,777 | 1,795 | 2,072,000 | 1,795 |
| 2002-05-01 | 1,740 | 1,816 | 1,738 | 1,795 | 1,572,000 | 1,795 |
| 2002-04-30 | 1,714 | 1,742 | 1,703 | 1,726 | 2,100,000 | 1,726 |
| 2002-04-26 | 1,784 | 1,788 | 1,735 | 1,744 | 1,444,000 | 1,744 |
| 2002-04-25 | 1,810 | 1,820 | 1,781 | 1,799 | 2,206,000 | 1,799 |
| 2002-04-24 | 1,825 | 1,843 | 1,803 | 1,810 | 1,051,000 | 1,810 |
| 2002-04-23 | 1,806 | 1,870 | 1,805 | 1,846 | 1,768,000 | 1,846 |
| 2002-04-22 | 1,786 | 1,827 | 1,786 | 1,815 | 1,653,000 | 1,815 |
| 2002-04-19 | 1,762 | 1,800 | 1,750 | 1,788 | 1,600,000 | 1,788 |
| 2002-04-18 | 1,740 | 1,788 | 1,739 | 1,782 | 2,034,000 | 1,782 |
| 2002-04-17 | 1,701 | 1,743 | 1,701 | 1,738 | 1,493,000 | 1,738 |
| 2002-04-16 | 1,665 | 1,692 | 1,665 | 1,692 | 1,126,000 | 1,692 |
| 2002-04-15 | 1,620 | 1,698 | 1,600 | 1,695 | 2,751,000 | 1,695 |
| 2002-04-12 | 1,570 | 1,639 | 1,570 | 1,620 | 2,187,000 | 1,620 |
| 2002-04-11 | 1,630 | 1,630 | 1,582 | 1,596 | 2,306,000 | 1,596 |
| 2002-04-10 | 1,520 | 1,584 | 1,511 | 1,545 | 1,140,000 | 1,545 |
| 2002-04-09 | 1,583 | 1,583 | 1,520 | 1,538 | 954,000 | 1,538 |
| 2002-04-08 | 1,584 | 1,600 | 1,554 | 1,582 | 721,000 | 1,582 |
| 2002-04-05 | 1,567 | 1,597 | 1,566 | 1,582 | 1,277,000 | 1,582 |
| 2002-04-04 | 1,601 | 1,617 | 1,560 | 1,566 | 2,392,000 | 1,566 |
| 2002-04-03 | 1,585 | 1,628 | 1,553 | 1,617 | 1,917,000 | 1,617 |
| 2002-04-02 | 1,624 | 1,625 | 1,609 | 1,615 | 764,000 | 1,615 |
| 2002-04-01 | 1,604 | 1,628 | 1,604 | 1,619 | 1,172,000 | 1,619 |
| 2002-03-29 | 1,600 | 1,637 | 1,594 | 1,605 | 1,377,000 | 1,605 |
| 2002-03-28 | 1,568 | 1,600 | 1,560 | 1,600 | 1,590,000 | 1,600 |
| 2002-03-27 | 1,560 | 1,584 | 1,521 | 1,525 | 1,335,000 | 1,525 |
| 2002-03-26 | 1,527 | 1,568 | 1,500 | 1,503 | 2,328,000 | 1,503 |
| 2002-03-25 | 1,520 | 1,540 | 1,513 | 1,532 | 1,077,000 | 1,532 |
| 2002-03-22 | 1,535 | 1,551 | 1,520 | 1,540 | 1,010,000 | 1,540 |
| 2002-03-20 | 1,560 | 1,580 | 1,521 | 1,552 | 1,792,000 | 1,552 |
| 2002-03-19 | 1,540 | 1,627 | 1,515 | 1,550 | 4,840,000 | 1,550 |
| 2002-03-18 | 1,450 | 1,475 | 1,440 | 1,458 | 2,820,000 | 1,458 |
| 2002-03-15 | 1,400 | 1,435 | 1,393 | 1,426 | 1,114,000 | 1,426 |
| 2002-03-14 | 1,350 | 1,392 | 1,337 | 1,392 | 1,487,000 | 1,392 |
| 2002-03-13 | 1,370 | 1,410 | 1,353 | 1,358 | 1,703,000 | 1,358 |
| 2002-03-12 | 1,408 | 1,415 | 1,361 | 1,365 | 1,567,000 | 1,365 |
| 2002-03-11 | 1,490 | 1,490 | 1,391 | 1,428 | 1,627,000 | 1,428 |
| 2002-03-08 | 1,345 | 1,449 | 1,339 | 1,424 | 3,812,000 | 1,424 |
| 2002-03-07 | 1,330 | 1,335 | 1,305 | 1,315 | 1,359,000 | 1,315 |
| 2002-03-06 | 1,298 | 1,334 | 1,283 | 1,291 | 1,295,000 | 1,291 |
| 2002-03-05 | 1,341 | 1,347 | 1,293 | 1,305 | 1,485,000 | 1,305 |
| 2002-03-04 | 1,236 | 1,340 | 1,236 | 1,326 | 2,096,000 | 1,326 |
| 2002-03-01 | 1,211 | 1,224 | 1,194 | 1,216 | 1,000,000 | 1,216 |
| 2002-02-28 | 1,235 | 1,265 | 1,211 | 1,211 | 935,000 | 1,211 |
| 2002-02-27 | 1,199 | 1,260 | 1,180 | 1,247 | 1,291,000 | 1,247 |
| 2002-02-26 | 1,240 | 1,249 | 1,180 | 1,180 | 1,170,000 | 1,180 |
| 2002-02-25 | 1,260 | 1,284 | 1,205 | 1,207 | 1,817,000 | 1,207 |
| 2002-02-22 | 1,189 | 1,255 | 1,160 | 1,230 | 1,616,000 | 1,230 |
| 2002-02-21 | 1,166 | 1,199 | 1,153 | 1,199 | 1,133,000 | 1,199 |
| 2002-02-20 | 1,138 | 1,153 | 1,110 | 1,146 | 1,054,000 | 1,146 |
| 2002-02-19 | 1,170 | 1,170 | 1,130 | 1,138 | 1,468,000 | 1,138 |
| 2002-02-18 | 1,139 | 1,179 | 1,130 | 1,173 | 2,618,000 | 1,173 |
| 2002-02-15 | 1,106 | 1,120 | 1,080 | 1,107 | 1,571,000 | 1,107 |
| 2002-02-14 | 1,113 | 1,135 | 1,100 | 1,102 | 2,824,000 | 1,102 |
| 2002-02-13 | 1,100 | 1,115 | 1,076 | 1,100 | 2,359,000 | 1,100 |
| 2002-02-12 | 1,090 | 1,098 | 1,072 | 1,076 | 1,267,000 | 1,076 |
| 2002-02-08 | 1,056 | 1,060 | 1,040 | 1,050 | 1,601,000 | 1,050 |
| 2002-02-07 | 1,064 | 1,072 | 1,031 | 1,040 | 836,000 | 1,040 |
| 2002-02-06 | 1,015 | 1,055 | 1,015 | 1,044 | 958,000 | 1,044 |
| 2002-02-05 | 1,024 | 1,040 | 1,010 | 1,010 | 1,549,000 | 1,010 |
| 2002-02-04 | 1,034 | 1,051 | 1,016 | 1,042 | 1,211,000 | 1,042 |
| 2002-02-01 | 1,073 | 1,085 | 1,059 | 1,068 | 820,000 | 1,068 |
| 2002-01-31 | 1,095 | 1,095 | 1,066 | 1,092 | 994,000 | 1,092 |
| 2002-01-30 | 1,063 | 1,092 | 1,052 | 1,090 | 1,284,000 | 1,090 |
| 2002-01-29 | 1,148 | 1,148 | 1,083 | 1,083 | 746,000 | 1,083 |
| 2002-01-28 | 1,099 | 1,147 | 1,098 | 1,139 | 1,342,000 | 1,139 |
| 2002-01-25 | 1,091 | 1,099 | 1,070 | 1,079 | 1,306,000 | 1,079 |
| 2002-01-24 | 1,100 | 1,113 | 1,087 | 1,093 | 1,717,000 | 1,093 |
| 2002-01-23 | 1,060 | 1,110 | 1,060 | 1,107 | 2,351,000 | 1,107 |
| 2002-01-22 | 1,046 | 1,065 | 1,042 | 1,047 | 1,230,000 | 1,047 |
| 2002-01-21 | 1,030 | 1,076 | 1,008 | 1,064 | 1,369,000 | 1,064 |
| 2002-01-18 | 1,009 | 1,031 | 1,007 | 1,018 | 1,468,000 | 1,018 |
| 2002-01-17 | 995 | 1,008 | 968 | 980 | 1,431,000 | 980 |
| 2002-01-16 | 999 | 1,015 | 985 | 1,008 | 1,969,000 | 1,008 |
| 2002-01-15 | 1,000 | 1,030 | 1,000 | 1,020 | 1,792,000 | 1,020 |
| 2002-01-11 | 1,070 | 1,070 | 1,030 | 1,040 | 1,606,000 | 1,040 |
| 2002-01-10 | 1,048 | 1,073 | 1,036 | 1,070 | 2,956,000 | 1,070 |
| 2002-01-09 | 1,020 | 1,054 | 1,020 | 1,023 | 4,927,000 | 1,023 |
| 2002-01-08 | 961 | 988 | 946 | 970 | 3,450,000 | 970 |
| 2002-01-07 | 935 | 956 | 920 | 951 | 1,668,000 | 951 |
| 2002-01-04 | 900 | 915 | 896 | 915 | 1,048,000 | 915 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
