6779 日本電波工業(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 | 1,152 | 1,165 | 1,152 | 1,152 | 2,600 | 1,152 |
| 2002-12-27 | 1,180 | 1,198 | 1,150 | 1,152 | 14,100 | 1,152 |
| 2002-12-26 | 1,130 | 1,180 | 1,130 | 1,180 | 10,800 | 1,180 |
| 2002-12-25 | 1,141 | 1,170 | 1,130 | 1,145 | 21,900 | 1,145 |
| 2002-12-24 | 1,168 | 1,182 | 1,140 | 1,178 | 33,700 | 1,178 |
| 2002-12-20 | 1,201 | 1,201 | 1,150 | 1,170 | 19,600 | 1,170 |
| 2002-12-19 | 1,200 | 1,201 | 1,125 | 1,192 | 21,200 | 1,192 |
| 2002-12-18 | 1,249 | 1,249 | 1,203 | 1,210 | 13,200 | 1,210 |
| 2002-12-17 | 1,245 | 1,270 | 1,225 | 1,226 | 17,000 | 1,226 |
| 2002-12-16 | 1,250 | 1,269 | 1,210 | 1,225 | 15,200 | 1,225 |
| 2002-12-13 | 1,270 | 1,297 | 1,269 | 1,273 | 37,300 | 1,273 |
| 2002-12-12 | 1,300 | 1,311 | 1,300 | 1,310 | 11,900 | 1,310 |
| 2002-12-11 | 1,317 | 1,362 | 1,305 | 1,308 | 10,900 | 1,308 |
| 2002-12-10 | 1,336 | 1,380 | 1,301 | 1,377 | 9,900 | 1,377 |
| 2002-12-09 | 1,335 | 1,350 | 1,316 | 1,350 | 15,400 | 1,350 |
| 2002-12-06 | 1,403 | 1,420 | 1,395 | 1,395 | 25,300 | 1,395 |
| 2002-12-05 | 1,400 | 1,420 | 1,386 | 1,403 | 13,900 | 1,403 |
| 2002-12-04 | 1,430 | 1,430 | 1,384 | 1,387 | 14,700 | 1,387 |
| 2002-12-03 | 1,440 | 1,440 | 1,400 | 1,415 | 16,600 | 1,415 |
| 2002-12-02 | 1,400 | 1,400 | 1,360 | 1,360 | 10,800 | 1,360 |
| 2002-11-29 | 1,351 | 1,395 | 1,351 | 1,372 | 15,400 | 1,372 |
| 2002-11-28 | 1,350 | 1,389 | 1,350 | 1,371 | 10,300 | 1,371 |
| 2002-11-27 | 1,300 | 1,331 | 1,300 | 1,301 | 8,300 | 1,301 |
| 2002-11-26 | 1,315 | 1,350 | 1,277 | 1,280 | 9,900 | 1,280 |
| 2002-11-25 | 1,320 | 1,330 | 1,300 | 1,312 | 17,700 | 1,312 |
| 2002-11-22 | 1,320 | 1,330 | 1,297 | 1,315 | 12,000 | 1,315 |
| 2002-11-21 | 1,350 | 1,350 | 1,280 | 1,300 | 7,800 | 1,300 |
| 2002-11-20 | 1,231 | 1,269 | 1,230 | 1,240 | 13,800 | 1,240 |
| 2002-11-19 | 1,234 | 1,270 | 1,230 | 1,233 | 17,200 | 1,233 |
| 2002-11-18 | 1,240 | 1,245 | 1,230 | 1,235 | 10,500 | 1,235 |
| 2002-11-15 | 1,242 | 1,261 | 1,230 | 1,248 | 34,000 | 1,248 |
| 2002-11-14 | 1,250 | 1,271 | 1,231 | 1,242 | 18,200 | 1,242 |
| 2002-11-13 | 1,280 | 1,280 | 1,250 | 1,275 | 17,000 | 1,275 |
| 2002-11-12 | 1,281 | 1,298 | 1,280 | 1,284 | 20,500 | 1,284 |
| 2002-11-11 | 1,340 | 1,349 | 1,281 | 1,281 | 13,700 | 1,281 |
| 2002-11-08 | 1,400 | 1,400 | 1,370 | 1,390 | 7,300 | 1,390 |
| 2002-11-07 | 1,400 | 1,400 | 1,370 | 1,390 | 6,500 | 1,390 |
| 2002-11-06 | 1,282 | 1,410 | 1,282 | 1,376 | 14,300 | 1,376 |
| 2002-11-05 | 1,273 | 1,330 | 1,271 | 1,330 | 17,100 | 1,330 |
| 2002-11-01 | 1,290 | 1,300 | 1,260 | 1,272 | 11,900 | 1,272 |
| 2002-10-31 | 1,390 | 1,390 | 1,300 | 1,300 | 3,700 | 1,300 |
| 2002-10-30 | 1,316 | 1,354 | 1,300 | 1,331 | 11,000 | 1,331 |
| 2002-10-29 | 1,381 | 1,391 | 1,350 | 1,356 | 11,300 | 1,356 |
| 2002-10-28 | 1,360 | 1,376 | 1,352 | 1,361 | 4,600 | 1,361 |
| 2002-10-25 | 1,270 | 1,349 | 1,250 | 1,340 | 20,100 | 1,340 |
| 2002-10-24 | 1,300 | 1,318 | 1,280 | 1,280 | 20,500 | 1,280 |
| 2002-10-23 | 1,350 | 1,350 | 1,325 | 1,339 | 22,100 | 1,339 |
| 2002-10-22 | 1,442 | 1,452 | 1,411 | 1,411 | 20,400 | 1,411 |
| 2002-10-21 | 1,500 | 1,517 | 1,439 | 1,440 | 14,900 | 1,440 |
| 2002-10-18 | 1,470 | 1,520 | 1,470 | 1,483 | 7,300 | 1,483 |
| 2002-10-17 | 1,430 | 1,519 | 1,430 | 1,460 | 14,600 | 1,460 |
| 2002-10-16 | 1,425 | 1,446 | 1,421 | 1,429 | 35,800 | 1,429 |
| 2002-10-15 | 1,401 | 1,490 | 1,401 | 1,445 | 15,600 | 1,445 |
| 2002-10-11 | 1,379 | 1,400 | 1,350 | 1,362 | 20,700 | 1,362 |
| 2002-10-10 | 1,202 | 1,310 | 1,201 | 1,295 | 33,600 | 1,295 |
| 2002-10-09 | 1,349 | 1,349 | 1,201 | 1,211 | 47,100 | 1,211 |
| 2002-10-08 | 1,350 | 1,400 | 1,336 | 1,350 | 62,300 | 1,350 |
| 2002-10-07 | 1,475 | 1,480 | 1,385 | 1,385 | 58,600 | 1,385 |
| 2002-10-04 | 1,630 | 1,649 | 1,585 | 1,645 | 18,500 | 1,645 |
| 2002-10-03 | 1,699 | 1,699 | 1,610 | 1,610 | 18,100 | 1,610 |
| 2002-10-02 | 1,711 | 1,725 | 1,670 | 1,670 | 10,600 | 1,670 |
| 2002-10-01 | 1,706 | 1,720 | 1,670 | 1,700 | 13,200 | 1,700 |
| 2002-09-30 | 1,739 | 1,751 | 1,705 | 1,751 | 10,200 | 1,751 |
| 2002-09-27 | 1,711 | 1,766 | 1,711 | 1,750 | 28,300 | 1,750 |
| 2002-09-26 | 1,730 | 1,777 | 1,703 | 1,703 | 26,700 | 1,703 |
| 2002-09-25 | 1,702 | 1,730 | 1,700 | 1,700 | 39,800 | 1,700 |
| 2002-09-24 | 1,800 | 1,800 | 1,743 | 1,798 | 25,400 | 1,798 |
| 2002-09-20 | 1,800 | 1,810 | 1,770 | 1,810 | 18,600 | 1,810 |
| 2002-09-19 | 1,850 | 1,850 | 1,800 | 1,812 | 23,500 | 1,812 |
| 2002-09-18 | 1,717 | 1,740 | 1,706 | 1,710 | 17,300 | 1,710 |
| 2002-09-17 | 1,721 | 1,775 | 1,721 | 1,770 | 15,500 | 1,770 |
| 2002-09-13 | 1,750 | 1,750 | 1,710 | 1,721 | 38,400 | 1,721 |
| 2002-09-12 | 1,765 | 1,780 | 1,750 | 1,770 | 12,000 | 1,770 |
| 2002-09-11 | 1,750 | 1,769 | 1,750 | 1,765 | 14,100 | 1,765 |
| 2002-09-10 | 1,720 | 1,765 | 1,720 | 1,748 | 14,200 | 1,748 |
| 2002-09-09 | 1,668 | 1,716 | 1,668 | 1,712 | 20,600 | 1,712 |
| 2002-09-06 | 1,640 | 1,725 | 1,639 | 1,655 | 15,400 | 1,655 |
| 2002-09-05 | 1,650 | 1,730 | 1,645 | 1,663 | 16,600 | 1,663 |
| 2002-09-04 | 1,660 | 1,687 | 1,640 | 1,640 | 32,300 | 1,640 |
| 2002-09-03 | 1,790 | 1,790 | 1,690 | 1,701 | 48,400 | 1,701 |
| 2002-09-02 | 1,840 | 1,840 | 1,795 | 1,796 | 16,600 | 1,796 |
| 2002-08-30 | 1,831 | 1,870 | 1,795 | 1,827 | 12,400 | 1,827 |
| 2002-08-29 | 1,870 | 1,870 | 1,800 | 1,800 | 31,100 | 1,800 |
| 2002-08-28 | 1,874 | 1,919 | 1,874 | 1,919 | 13,100 | 1,919 |
| 2002-08-27 | 1,959 | 1,959 | 1,909 | 1,934 | 9,800 | 1,934 |
| 2002-08-26 | 1,940 | 1,963 | 1,900 | 1,963 | 11,100 | 1,963 |
| 2002-08-23 | 1,925 | 1,960 | 1,925 | 1,950 | 18,700 | 1,950 |
| 2002-08-22 | 1,860 | 1,925 | 1,859 | 1,925 | 16,600 | 1,925 |
| 2002-08-21 | 1,870 | 1,883 | 1,861 | 1,870 | 10,900 | 1,870 |
| 2002-08-20 | 1,862 | 1,893 | 1,862 | 1,883 | 11,000 | 1,883 |
| 2002-08-19 | 1,890 | 1,890 | 1,860 | 1,861 | 13,600 | 1,861 |
| 2002-08-16 | 1,879 | 1,890 | 1,850 | 1,890 | 7,400 | 1,890 |
| 2002-08-15 | 1,850 | 1,870 | 1,850 | 1,858 | 13,100 | 1,858 |
| 2002-08-14 | 1,850 | 1,866 | 1,840 | 1,849 | 9,100 | 1,849 |
| 2002-08-13 | 1,850 | 1,913 | 1,850 | 1,904 | 12,700 | 1,904 |
| 2002-08-12 | 1,900 | 1,929 | 1,810 | 1,860 | 11,800 | 1,860 |
| 2002-08-09 | 1,880 | 1,900 | 1,805 | 1,900 | 17,700 | 1,900 |
| 2002-08-08 | 1,801 | 1,847 | 1,801 | 1,806 | 6,900 | 1,806 |
| 2002-08-07 | 1,750 | 1,830 | 1,750 | 1,801 | 8,900 | 1,801 |
| 2002-08-06 | 1,782 | 1,790 | 1,745 | 1,780 | 23,600 | 1,780 |
| 2002-08-05 | 1,746 | 1,802 | 1,745 | 1,783 | 16,400 | 1,783 |
| 2002-08-02 | 1,800 | 1,805 | 1,718 | 1,745 | 33,800 | 1,745 |
| 2002-08-01 | 1,870 | 1,871 | 1,850 | 1,850 | 9,800 | 1,850 |
| 2002-07-31 | 1,909 | 1,909 | 1,870 | 1,873 | 11,100 | 1,873 |
| 2002-07-30 | 1,905 | 1,935 | 1,900 | 1,910 | 11,000 | 1,910 |
| 2002-07-29 | 1,900 | 1,902 | 1,870 | 1,870 | 11,100 | 1,870 |
| 2002-07-26 | 1,940 | 1,941 | 1,893 | 1,940 | 17,500 | 1,940 |
| 2002-07-25 | 1,921 | 1,981 | 1,921 | 1,940 | 10,700 | 1,940 |
| 2002-07-24 | 1,900 | 1,930 | 1,896 | 1,900 | 11,900 | 1,900 |
| 2002-07-23 | 1,900 | 1,992 | 1,893 | 1,955 | 15,000 | 1,955 |
| 2002-07-22 | 1,902 | 1,962 | 1,902 | 1,932 | 7,800 | 1,932 |
| 2002-07-19 | 1,998 | 1,999 | 1,955 | 1,962 | 11,100 | 1,962 |
| 2002-07-18 | 1,969 | 2,100 | 1,952 | 2,100 | 24,400 | 2,100 |
| 2002-07-17 | 1,922 | 1,950 | 1,901 | 1,939 | 15,800 | 1,939 |
| 2002-07-16 | 1,900 | 1,960 | 1,891 | 1,892 | 20,400 | 1,892 |
| 2002-07-15 | 1,940 | 1,942 | 1,900 | 1,942 | 19,800 | 1,942 |
| 2002-07-12 | 1,940 | 1,990 | 1,940 | 1,940 | 11,600 | 1,940 |
| 2002-07-11 | 1,923 | 1,967 | 1,920 | 1,950 | 16,500 | 1,950 |
| 2002-07-10 | 2,035 | 2,035 | 1,981 | 1,981 | 4,300 | 1,981 |
| 2002-07-09 | 1,990 | 2,050 | 1,990 | 2,040 | 12,100 | 2,040 |
| 2002-07-08 | 2,005 | 2,060 | 2,005 | 2,005 | 8,400 | 2,005 |
| 2002-07-05 | 1,995 | 2,030 | 1,989 | 2,030 | 9,200 | 2,030 |
| 2002-07-04 | 2,000 | 2,025 | 1,998 | 1,998 | 13,900 | 1,998 |
| 2002-07-03 | 1,960 | 1,999 | 1,930 | 1,997 | 14,500 | 1,997 |
| 2002-07-02 | 1,951 | 1,980 | 1,900 | 1,965 | 13,000 | 1,965 |
| 2002-07-01 | 1,990 | 1,999 | 1,940 | 1,966 | 10,600 | 1,966 |
| 2002-06-28 | 1,990 | 1,990 | 1,950 | 1,960 | 9,300 | 1,960 |
| 2002-06-27 | 1,900 | 1,999 | 1,900 | 1,946 | 11,900 | 1,946 |
| 2002-06-26 | 2,000 | 2,000 | 1,925 | 1,925 | 17,000 | 1,925 |
| 2002-06-25 | 1,960 | 1,999 | 1,960 | 1,999 | 6,500 | 1,999 |
| 2002-06-24 | 1,902 | 1,993 | 1,890 | 1,990 | 13,400 | 1,990 |
| 2002-06-21 | 2,000 | 2,020 | 1,955 | 2,000 | 18,700 | 2,000 |
| 2002-06-20 | 2,000 | 2,025 | 1,920 | 2,025 | 26,000 | 2,025 |
| 2002-06-19 | 2,045 | 2,045 | 2,000 | 2,000 | 18,300 | 2,000 |
| 2002-06-18 | 2,020 | 2,060 | 2,015 | 2,040 | 9,600 | 2,040 |
| 2002-06-17 | 2,030 | 2,040 | 2,000 | 2,010 | 24,200 | 2,010 |
| 2002-06-14 | 2,000 | 2,100 | 2,000 | 2,020 | 59,600 | 2,020 |
| 2002-06-13 | 2,015 | 2,050 | 2,010 | 2,010 | 25,000 | 2,010 |
| 2002-06-12 | 2,020 | 2,040 | 2,015 | 2,030 | 12,400 | 2,030 |
| 2002-06-11 | 2,075 | 2,080 | 2,040 | 2,040 | 27,000 | 2,040 |
| 2002-06-10 | 2,110 | 2,125 | 2,075 | 2,075 | 26,500 | 2,075 |
| 2002-06-07 | 2,130 | 2,135 | 2,070 | 2,135 | 23,600 | 2,135 |
| 2002-06-06 | 2,165 | 2,220 | 2,150 | 2,150 | 24,400 | 2,150 |
| 2002-06-05 | 2,155 | 2,215 | 2,155 | 2,195 | 11,600 | 2,195 |
| 2002-06-04 | 2,190 | 2,200 | 2,145 | 2,150 | 17,900 | 2,150 |
| 2002-06-03 | 2,195 | 2,250 | 2,160 | 2,225 | 15,700 | 2,225 |
| 2002-05-31 | 2,250 | 2,275 | 2,200 | 2,200 | 11,500 | 2,200 |
| 2002-05-30 | 2,200 | 2,260 | 2,170 | 2,260 | 9,800 | 2,260 |
| 2002-05-29 | 2,230 | 2,240 | 2,205 | 2,205 | 11,100 | 2,205 |
| 2002-05-28 | 2,315 | 2,315 | 2,240 | 2,280 | 20,700 | 2,280 |
| 2002-05-27 | 2,310 | 2,350 | 2,280 | 2,315 | 55,300 | 2,315 |
| 2002-05-24 | 2,245 | 2,275 | 2,210 | 2,275 | 55,200 | 2,275 |
| 2002-05-23 | 2,190 | 2,250 | 2,165 | 2,180 | 38,400 | 2,180 |
| 2002-05-22 | 2,170 | 2,170 | 2,125 | 2,170 | 11,000 | 2,170 |
| 2002-05-21 | 2,130 | 2,175 | 2,120 | 2,165 | 19,100 | 2,165 |
| 2002-05-20 | 2,150 | 2,200 | 2,150 | 2,180 | 29,800 | 2,180 |
| 2002-05-17 | 2,150 | 2,160 | 2,105 | 2,150 | 13,200 | 2,150 |
| 2002-05-16 | 2,070 | 2,150 | 2,070 | 2,150 | 14,400 | 2,150 |
| 2002-05-15 | 2,105 | 2,130 | 2,045 | 2,045 | 30,500 | 2,045 |
| 2002-05-14 | 2,140 | 2,160 | 2,100 | 2,130 | 43,000 | 2,130 |
| 2002-05-13 | 2,145 | 2,150 | 2,120 | 2,140 | 40,000 | 2,140 |
| 2002-05-10 | 2,105 | 2,110 | 2,085 | 2,105 | 24,100 | 2,105 |
| 2002-05-09 | 2,050 | 2,105 | 2,050 | 2,100 | 19,700 | 2,100 |
| 2002-05-08 | 2,000 | 2,030 | 1,961 | 2,005 | 54,300 | 2,005 |
| 2002-05-07 | 2,035 | 2,050 | 2,030 | 2,035 | 14,200 | 2,035 |
| 2002-05-02 | 2,050 | 2,090 | 2,050 | 2,075 | 10,800 | 2,075 |
| 2002-05-01 | 2,120 | 2,120 | 2,070 | 2,090 | 17,700 | 2,090 |
| 2002-04-30 | 2,000 | 2,100 | 2,000 | 2,080 | 10,800 | 2,080 |
| 2002-04-26 | 2,145 | 2,145 | 2,080 | 2,110 | 13,100 | 2,110 |
| 2002-04-25 | 2,125 | 2,145 | 2,100 | 2,100 | 16,500 | 2,100 |
| 2002-04-24 | 2,230 | 2,230 | 2,185 | 2,190 | 8,800 | 2,190 |
| 2002-04-23 | 2,240 | 2,240 | 2,210 | 2,215 | 33,800 | 2,215 |
| 2002-04-22 | 2,200 | 2,240 | 2,195 | 2,240 | 52,700 | 2,240 |
| 2002-04-19 | 2,145 | 2,145 | 2,070 | 2,120 | 16,500 | 2,120 |
| 2002-04-18 | 2,145 | 2,170 | 2,110 | 2,135 | 41,700 | 2,135 |
| 2002-04-17 | 2,150 | 2,170 | 2,135 | 2,145 | 28,800 | 2,145 |
| 2002-04-16 | 2,080 | 2,120 | 2,070 | 2,110 | 19,900 | 2,110 |
| 2002-04-15 | 2,025 | 2,075 | 2,015 | 2,075 | 9,300 | 2,075 |
| 2002-04-12 | 2,010 | 2,030 | 2,005 | 2,025 | 27,800 | 2,025 |
| 2002-04-11 | 2,045 | 2,045 | 2,000 | 2,010 | 15,700 | 2,010 |
| 2002-04-10 | 2,000 | 2,000 | 1,964 | 1,975 | 63,500 | 1,975 |
| 2002-04-09 | 2,130 | 2,130 | 2,040 | 2,040 | 51,300 | 2,040 |
| 2002-04-08 | 2,140 | 2,140 | 2,100 | 2,100 | 11,200 | 2,100 |
| 2002-04-05 | 2,070 | 2,150 | 2,070 | 2,100 | 47,400 | 2,100 |
| 2002-04-04 | 2,060 | 2,090 | 2,050 | 2,075 | 12,200 | 2,075 |
| 2002-04-03 | 2,000 | 2,040 | 1,980 | 2,025 | 36,200 | 2,025 |
| 2002-04-02 | 2,025 | 2,040 | 2,005 | 2,025 | 24,700 | 2,025 |
| 2002-04-01 | 2,000 | 2,150 | 1,990 | 2,060 | 34,700 | 2,060 |
| 2002-03-29 | 1,941 | 2,000 | 1,941 | 1,987 | 15,000 | 1,987 |
| 2002-03-28 | 1,960 | 2,000 | 1,935 | 1,940 | 43,800 | 1,940 |
| 2002-03-27 | 1,990 | 2,005 | 1,920 | 2,005 | 51,400 | 2,005 |
| 2002-03-26 | 2,020 | 2,050 | 2,015 | 2,030 | 43,700 | 2,030 |
| 2002-03-25 | 2,055 | 2,130 | 2,050 | 2,090 | 25,200 | 2,090 |
| 2002-03-22 | 2,140 | 2,140 | 2,050 | 2,050 | 26,800 | 2,050 |
| 2002-03-20 | 2,125 | 2,150 | 2,120 | 2,150 | 24,000 | 2,150 |
| 2002-03-19 | 2,100 | 2,100 | 2,055 | 2,100 | 20,200 | 2,100 |
| 2002-03-18 | 2,065 | 2,130 | 2,040 | 2,040 | 45,200 | 2,040 |
| 2002-03-15 | 2,025 | 2,150 | 2,025 | 2,040 | 41,400 | 2,040 |
| 2002-03-14 | 2,020 | 2,080 | 2,000 | 2,065 | 26,200 | 2,065 |
| 2002-03-13 | 2,095 | 2,190 | 2,060 | 2,060 | 55,600 | 2,060 |
| 2002-03-12 | 2,200 | 2,200 | 2,100 | 2,130 | 70,500 | 2,130 |
| 2002-03-11 | 2,290 | 2,320 | 2,150 | 2,220 | 113,500 | 2,220 |
| 2002-03-08 | 2,130 | 2,250 | 2,100 | 2,220 | 187,400 | 2,220 |
| 2002-03-07 | 1,979 | 2,025 | 1,960 | 1,980 | 74,500 | 1,980 |
| 2002-03-06 | 1,929 | 1,981 | 1,882 | 1,900 | 39,300 | 1,900 |
| 2002-03-05 | 1,990 | 2,010 | 1,920 | 1,929 | 57,200 | 1,929 |
| 2002-03-04 | 1,945 | 1,980 | 1,920 | 1,960 | 50,200 | 1,960 |
| 2002-03-01 | 1,860 | 1,905 | 1,835 | 1,866 | 43,900 | 1,866 |
| 2002-02-28 | 1,860 | 1,880 | 1,825 | 1,857 | 61,400 | 1,857 |
| 2002-02-27 | 1,760 | 1,800 | 1,740 | 1,800 | 22,000 | 1,800 |
| 2002-02-26 | 1,720 | 1,749 | 1,720 | 1,740 | 31,900 | 1,740 |
| 2002-02-25 | 1,730 | 1,741 | 1,702 | 1,720 | 22,400 | 1,720 |
| 2002-02-22 | 1,701 | 1,710 | 1,693 | 1,700 | 56,000 | 1,700 |
| 2002-02-21 | 1,693 | 1,750 | 1,693 | 1,750 | 29,300 | 1,750 |
| 2002-02-20 | 1,700 | 1,707 | 1,665 | 1,665 | 15,600 | 1,665 |
| 2002-02-19 | 1,680 | 1,705 | 1,680 | 1,705 | 25,400 | 1,705 |
| 2002-02-18 | 1,650 | 1,740 | 1,632 | 1,740 | 20,800 | 1,740 |
| 2002-02-15 | 1,665 | 1,717 | 1,662 | 1,686 | 42,600 | 1,686 |
| 2002-02-14 | 1,776 | 1,795 | 1,755 | 1,755 | 41,200 | 1,755 |
| 2002-02-13 | 1,700 | 1,730 | 1,700 | 1,729 | 65,400 | 1,729 |
| 2002-02-12 | 1,611 | 1,674 | 1,611 | 1,670 | 22,200 | 1,670 |
| 2002-02-08 | 1,590 | 1,620 | 1,570 | 1,581 | 90,100 | 1,581 |
| 2002-02-07 | 1,568 | 1,630 | 1,568 | 1,599 | 46,400 | 1,599 |
| 2002-02-06 | 1,618 | 1,640 | 1,605 | 1,628 | 24,200 | 1,628 |
| 2002-02-05 | 1,649 | 1,678 | 1,621 | 1,678 | 21,100 | 1,678 |
| 2002-02-04 | 1,750 | 1,753 | 1,701 | 1,709 | 11,900 | 1,709 |
| 2002-02-01 | 1,800 | 1,829 | 1,760 | 1,778 | 30,900 | 1,778 |
| 2002-01-31 | 1,799 | 1,820 | 1,750 | 1,799 | 55,200 | 1,799 |
| 2002-01-30 | 1,700 | 1,778 | 1,700 | 1,747 | 12,400 | 1,747 |
| 2002-01-29 | 1,760 | 1,760 | 1,711 | 1,724 | 11,300 | 1,724 |
| 2002-01-28 | 1,745 | 1,778 | 1,740 | 1,778 | 17,300 | 1,778 |
| 2002-01-25 | 1,703 | 1,750 | 1,702 | 1,745 | 20,500 | 1,745 |
| 2002-01-24 | 1,660 | 1,728 | 1,660 | 1,685 | 13,800 | 1,685 |
| 2002-01-23 | 1,700 | 1,705 | 1,630 | 1,681 | 106,600 | 1,681 |
| 2002-01-22 | 1,711 | 1,758 | 1,711 | 1,715 | 35,400 | 1,715 |
| 2002-01-21 | 1,740 | 1,800 | 1,700 | 1,761 | 63,400 | 1,761 |
| 2002-01-18 | 1,800 | 1,830 | 1,790 | 1,830 | 21,300 | 1,830 |
| 2002-01-17 | 1,830 | 1,830 | 1,760 | 1,776 | 28,600 | 1,776 |
| 2002-01-16 | 1,792 | 1,850 | 1,790 | 1,850 | 13,400 | 1,850 |
| 2002-01-15 | 1,870 | 1,870 | 1,770 | 1,787 | 35,300 | 1,787 |
| 2002-01-11 | 1,965 | 1,965 | 1,895 | 1,899 | 69,900 | 1,899 |
| 2002-01-10 | 1,930 | 1,995 | 1,910 | 1,965 | 45,300 | 1,965 |
| 2002-01-09 | 2,050 | 2,060 | 2,010 | 2,030 | 17,600 | 2,030 |
| 2002-01-08 | 2,050 | 2,075 | 2,040 | 2,060 | 17,300 | 2,060 |
| 2002-01-07 | 2,130 | 2,175 | 2,080 | 2,170 | 19,500 | 2,170 |
| 2002-01-04 | 2,055 | 2,150 | 2,050 | 2,130 | 10,900 | 2,130 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
