6804 ホシデン(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 | 939 | 939 | 923 | 923 | 7,900 | 923 |
| 2002-12-27 | 959 | 959 | 940 | 940 | 3,500 | 940 |
| 2002-12-26 | 931 | 969 | 931 | 958 | 13,300 | 958 |
| 2002-12-25 | 953 | 960 | 926 | 932 | 11,800 | 932 |
| 2002-12-24 | 945 | 960 | 921 | 943 | 10,700 | 943 |
| 2002-12-20 | 934 | 940 | 919 | 939 | 17,000 | 939 |
| 2002-12-19 | 920 | 937 | 917 | 934 | 24,300 | 934 |
| 2002-12-18 | 952 | 962 | 940 | 950 | 15,000 | 950 |
| 2002-12-17 | 992 | 997 | 964 | 972 | 35,100 | 972 |
| 2002-12-16 | 987 | 988 | 971 | 971 | 18,600 | 971 |
| 2002-12-13 | 1,055 | 1,055 | 989 | 1,017 | 120,600 | 1,017 |
| 2002-12-12 | 1,050 | 1,050 | 1,035 | 1,035 | 5,100 | 1,035 |
| 2002-12-11 | 1,055 | 1,095 | 1,052 | 1,052 | 9,200 | 1,052 |
| 2002-12-10 | 1,098 | 1,098 | 1,070 | 1,095 | 8,200 | 1,095 |
| 2002-12-09 | 1,103 | 1,134 | 1,089 | 1,118 | 4,500 | 1,118 |
| 2002-12-06 | 1,140 | 1,140 | 1,061 | 1,103 | 14,600 | 1,103 |
| 2002-12-05 | 1,128 | 1,153 | 1,128 | 1,153 | 4,800 | 1,153 |
| 2002-12-04 | 1,205 | 1,205 | 1,163 | 1,168 | 6,800 | 1,168 |
| 2002-12-03 | 1,219 | 1,250 | 1,210 | 1,210 | 14,100 | 1,210 |
| 2002-12-02 | 1,190 | 1,248 | 1,190 | 1,218 | 35,700 | 1,218 |
| 2002-11-29 | 1,181 | 1,225 | 1,170 | 1,225 | 38,100 | 1,225 |
| 2002-11-28 | 1,200 | 1,222 | 1,160 | 1,210 | 61,000 | 1,210 |
| 2002-11-27 | 1,050 | 1,089 | 1,050 | 1,089 | 16,900 | 1,089 |
| 2002-11-26 | 1,049 | 1,078 | 1,042 | 1,056 | 3,600 | 1,056 |
| 2002-11-25 | 1,012 | 1,069 | 1,012 | 1,069 | 22,200 | 1,069 |
| 2002-11-22 | 1,079 | 1,100 | 1,038 | 1,038 | 28,400 | 1,038 |
| 2002-11-21 | 1,040 | 1,070 | 1,010 | 1,058 | 10,900 | 1,058 |
| 2002-11-20 | 970 | 991 | 970 | 990 | 10,600 | 990 |
| 2002-11-19 | 971 | 980 | 960 | 970 | 16,000 | 970 |
| 2002-11-18 | 1,007 | 1,007 | 984 | 991 | 6,200 | 991 |
| 2002-11-15 | 1,010 | 1,025 | 985 | 1,006 | 9,200 | 1,006 |
| 2002-11-14 | 1,026 | 1,045 | 988 | 988 | 11,500 | 988 |
| 2002-11-13 | 1,068 | 1,070 | 1,043 | 1,045 | 4,200 | 1,045 |
| 2002-11-12 | 1,047 | 1,067 | 1,046 | 1,062 | 10,200 | 1,062 |
| 2002-11-11 | 1,091 | 1,091 | 1,063 | 1,067 | 2,600 | 1,067 |
| 2002-11-08 | 1,160 | 1,160 | 1,108 | 1,108 | 5,600 | 1,108 |
| 2002-11-07 | 1,164 | 1,170 | 1,147 | 1,170 | 8,400 | 1,170 |
| 2002-11-06 | 1,159 | 1,159 | 1,126 | 1,144 | 9,100 | 1,144 |
| 2002-11-05 | 1,105 | 1,141 | 1,090 | 1,141 | 8,900 | 1,141 |
| 2002-11-01 | 1,057 | 1,065 | 1,026 | 1,065 | 5,600 | 1,065 |
| 2002-10-31 | 1,101 | 1,101 | 1,035 | 1,035 | 16,000 | 1,035 |
| 2002-10-30 | 1,136 | 1,136 | 1,110 | 1,110 | 6,300 | 1,110 |
| 2002-10-29 | 1,114 | 1,135 | 1,114 | 1,133 | 6,800 | 1,133 |
| 2002-10-28 | 1,101 | 1,134 | 1,096 | 1,134 | 3,700 | 1,134 |
| 2002-10-25 | 1,073 | 1,130 | 1,073 | 1,102 | 12,200 | 1,102 |
| 2002-10-24 | 1,071 | 1,093 | 1,062 | 1,093 | 13,200 | 1,093 |
| 2002-10-23 | 1,104 | 1,107 | 1,066 | 1,091 | 22,200 | 1,091 |
| 2002-10-22 | 1,172 | 1,172 | 1,085 | 1,104 | 9,100 | 1,104 |
| 2002-10-21 | 1,188 | 1,194 | 1,158 | 1,174 | 13,700 | 1,174 |
| 2002-10-18 | 1,150 | 1,170 | 1,150 | 1,168 | 8,400 | 1,168 |
| 2002-10-17 | 1,088 | 1,125 | 1,046 | 1,081 | 30,300 | 1,081 |
| 2002-10-16 | 1,151 | 1,159 | 1,110 | 1,110 | 30,400 | 1,110 |
| 2002-10-15 | 1,095 | 1,110 | 1,075 | 1,110 | 9,900 | 1,110 |
| 2002-10-11 | 1,009 | 1,048 | 1,009 | 1,034 | 16,100 | 1,034 |
| 2002-10-10 | 971 | 984 | 950 | 979 | 31,500 | 979 |
| 2002-10-09 | 1,051 | 1,060 | 999 | 1,017 | 16,200 | 1,017 |
| 2002-10-08 | 1,040 | 1,056 | 1,032 | 1,051 | 13,500 | 1,051 |
| 2002-10-07 | 1,170 | 1,170 | 1,061 | 1,061 | 20,100 | 1,061 |
| 2002-10-04 | 1,201 | 1,201 | 1,160 | 1,174 | 9,700 | 1,174 |
| 2002-10-03 | 1,241 | 1,241 | 1,200 | 1,200 | 18,300 | 1,200 |
| 2002-10-02 | 1,308 | 1,308 | 1,230 | 1,241 | 15,100 | 1,241 |
| 2002-10-01 | 1,345 | 1,345 | 1,295 | 1,308 | 6,000 | 1,308 |
| 2002-09-30 | 1,371 | 1,389 | 1,360 | 1,389 | 3,900 | 1,389 |
| 2002-09-27 | 1,371 | 1,400 | 1,350 | 1,350 | 12,500 | 1,350 |
| 2002-09-26 | 1,425 | 1,430 | 1,358 | 1,358 | 10,400 | 1,358 |
| 2002-09-25 | 1,447 | 1,447 | 1,385 | 1,385 | 6,200 | 1,385 |
| 2002-09-24 | 1,470 | 1,470 | 1,430 | 1,468 | 8,700 | 1,468 |
| 2002-09-20 | 1,479 | 1,510 | 1,479 | 1,489 | 16,100 | 1,489 |
| 2002-09-19 | 1,501 | 1,570 | 1,501 | 1,539 | 3,900 | 1,539 |
| 2002-09-18 | 1,468 | 1,515 | 1,446 | 1,515 | 1,500 | 1,515 |
| 2002-09-17 | 1,400 | 1,470 | 1,400 | 1,470 | 5,400 | 1,470 |
| 2002-09-13 | 1,451 | 1,451 | 1,402 | 1,402 | 79,000 | 1,402 |
| 2002-09-12 | 1,400 | 1,458 | 1,383 | 1,446 | 4,400 | 1,446 |
| 2002-09-11 | 1,419 | 1,439 | 1,399 | 1,419 | 6,700 | 1,419 |
| 2002-09-10 | 1,446 | 1,448 | 1,435 | 1,439 | 7,500 | 1,439 |
| 2002-09-09 | 1,384 | 1,426 | 1,384 | 1,426 | 9,000 | 1,426 |
| 2002-09-06 | 1,383 | 1,383 | 1,349 | 1,352 | 8,600 | 1,352 |
| 2002-09-05 | 1,418 | 1,427 | 1,404 | 1,423 | 15,100 | 1,423 |
| 2002-09-04 | 1,450 | 1,450 | 1,377 | 1,415 | 24,000 | 1,415 |
| 2002-09-03 | 1,472 | 1,475 | 1,452 | 1,458 | 16,000 | 1,458 |
| 2002-09-02 | 1,479 | 1,508 | 1,462 | 1,492 | 17,500 | 1,492 |
| 2002-08-30 | 1,478 | 1,509 | 1,450 | 1,509 | 16,700 | 1,509 |
| 2002-08-29 | 1,483 | 1,498 | 1,470 | 1,478 | 23,400 | 1,478 |
| 2002-08-28 | 1,505 | 1,521 | 1,493 | 1,513 | 12,400 | 1,513 |
| 2002-08-27 | 1,591 | 1,591 | 1,530 | 1,535 | 13,600 | 1,535 |
| 2002-08-26 | 1,601 | 1,622 | 1,576 | 1,591 | 21,800 | 1,591 |
| 2002-08-23 | 1,620 | 1,620 | 1,571 | 1,571 | 16,700 | 1,571 |
| 2002-08-22 | 1,512 | 1,615 | 1,490 | 1,608 | 37,200 | 1,608 |
| 2002-08-21 | 1,460 | 1,501 | 1,454 | 1,491 | 13,400 | 1,491 |
| 2002-08-20 | 1,431 | 1,470 | 1,431 | 1,455 | 19,700 | 1,455 |
| 2002-08-19 | 1,426 | 1,444 | 1,396 | 1,405 | 11,100 | 1,405 |
| 2002-08-16 | 1,425 | 1,450 | 1,425 | 1,434 | 7,400 | 1,434 |
| 2002-08-15 | 1,401 | 1,445 | 1,381 | 1,445 | 9,900 | 1,445 |
| 2002-08-14 | 1,385 | 1,417 | 1,380 | 1,401 | 7,700 | 1,401 |
| 2002-08-13 | 1,351 | 1,421 | 1,351 | 1,383 | 3,800 | 1,383 |
| 2002-08-12 | 1,393 | 1,394 | 1,371 | 1,371 | 3,900 | 1,371 |
| 2002-08-09 | 1,423 | 1,433 | 1,406 | 1,433 | 13,100 | 1,433 |
| 2002-08-08 | 1,394 | 1,413 | 1,390 | 1,403 | 5,500 | 1,403 |
| 2002-08-07 | 1,310 | 1,354 | 1,305 | 1,354 | 5,200 | 1,354 |
| 2002-08-06 | 1,249 | 1,260 | 1,221 | 1,250 | 13,700 | 1,250 |
| 2002-08-05 | 1,323 | 1,323 | 1,255 | 1,269 | 8,000 | 1,269 |
| 2002-08-02 | 1,356 | 1,376 | 1,325 | 1,343 | 9,600 | 1,343 |
| 2002-08-01 | 1,378 | 1,400 | 1,375 | 1,375 | 28,200 | 1,375 |
| 2002-07-31 | 1,380 | 1,380 | 1,375 | 1,375 | 2,000 | 1,375 |
| 2002-07-30 | 1,398 | 1,418 | 1,378 | 1,380 | 8,000 | 1,380 |
| 2002-07-29 | 1,374 | 1,414 | 1,333 | 1,333 | 11,000 | 1,333 |
| 2002-07-26 | 1,417 | 1,417 | 1,372 | 1,372 | 8,000 | 1,372 |
| 2002-07-25 | 1,500 | 1,500 | 1,457 | 1,477 | 5,000 | 1,477 |
| 2002-07-24 | 1,389 | 1,427 | 1,389 | 1,427 | 6,000 | 1,427 |
| 2002-07-23 | 1,391 | 1,391 | 1,385 | 1,385 | 5,000 | 1,385 |
| 2002-07-22 | 1,379 | 1,385 | 1,379 | 1,385 | 3,000 | 1,385 |
| 2002-07-19 | 1,459 | 1,459 | 1,399 | 1,399 | 11,000 | 1,399 |
| 2002-07-18 | 1,321 | 1,497 | 1,321 | 1,471 | 15,000 | 1,471 |
| 2002-07-17 | 1,389 | 1,390 | 1,331 | 1,341 | 15,000 | 1,341 |
| 2002-07-16 | 1,460 | 1,460 | 1,408 | 1,408 | 10,000 | 1,408 |
| 2002-07-15 | 1,465 | 1,467 | 1,465 | 1,467 | 4,000 | 1,467 |
| 2002-07-11 | 1,489 | 1,489 | 1,440 | 1,460 | 22,000 | 1,460 |
| 2002-07-10 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 | 1,559 |
| 2002-07-09 | 1,525 | 1,526 | 1,508 | 1,508 | 7,000 | 1,508 |
| 2002-07-08 | 1,531 | 1,531 | 1,501 | 1,505 | 8,000 | 1,505 |
| 2002-07-05 | 1,470 | 1,488 | 1,468 | 1,479 | 7,000 | 1,479 |
| 2002-07-04 | 1,510 | 1,511 | 1,454 | 1,455 | 60,000 | 1,455 |
| 2002-07-03 | 1,500 | 1,531 | 1,500 | 1,501 | 14,000 | 1,501 |
| 2002-07-02 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 | 1,579 |
| 2002-07-01 | 1,560 | 1,589 | 1,559 | 1,589 | 3,000 | 1,589 |
| 2002-06-28 | 1,560 | 1,560 | 1,550 | 1,559 | 6,000 | 1,559 |
| 2002-06-27 | 1,553 | 1,558 | 1,503 | 1,530 | 11,000 | 1,530 |
| 2002-06-26 | 1,550 | 1,553 | 1,540 | 1,553 | 12,000 | 1,553 |
| 2002-06-25 | 1,618 | 1,618 | 1,557 | 1,585 | 6,000 | 1,585 |
| 2002-06-24 | 1,619 | 1,619 | 1,618 | 1,618 | 4,000 | 1,618 |
| 2002-06-20 | 1,591 | 1,644 | 1,561 | 1,644 | 7,000 | 1,644 |
| 2002-06-19 | 1,610 | 1,610 | 1,592 | 1,592 | 6,000 | 1,592 |
| 2002-06-18 | 1,642 | 1,670 | 1,642 | 1,653 | 4,000 | 1,653 |
| 2002-06-17 | 1,628 | 1,642 | 1,600 | 1,642 | 13,000 | 1,642 |
| 2002-06-14 | 1,712 | 1,712 | 1,662 | 1,662 | 138,000 | 1,662 |
| 2002-06-13 | 1,722 | 1,722 | 1,667 | 1,682 | 5,000 | 1,682 |
| 2002-06-11 | 1,826 | 1,826 | 1,826 | 1,826 | 1,000 | 1,826 |
| 2002-06-10 | 1,796 | 1,796 | 1,796 | 1,796 | 2,000 | 1,796 |
| 2002-06-07 | 1,836 | 1,836 | 1,826 | 1,826 | 6,000 | 1,826 |
| 2002-06-06 | 1,834 | 1,835 | 1,830 | 1,830 | 4,000 | 1,830 |
| 2002-06-04 | 1,834 | 1,834 | 1,834 | 1,834 | 1,000 | 1,834 |
| 2002-05-31 | 1,790 | 1,850 | 1,790 | 1,790 | 4,000 | 1,790 |
| 2002-05-30 | 1,800 | 1,800 | 1,770 | 1,770 | 6,000 | 1,770 |
| 2002-05-29 | 1,819 | 1,819 | 1,819 | 1,819 | 1,000 | 1,819 |
| 2002-05-28 | 1,806 | 1,826 | 1,800 | 1,826 | 4,000 | 1,826 |
| 2002-05-27 | 1,770 | 1,834 | 1,770 | 1,776 | 7,000 | 1,776 |
| 2002-05-24 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,800 |
| 2002-05-23 | 1,821 | 1,821 | 1,750 | 1,750 | 24,000 | 1,750 |
| 2002-05-22 | 1,820 | 1,821 | 1,820 | 1,821 | 3,000 | 1,821 |
| 2002-05-21 | 1,879 | 1,879 | 1,809 | 1,809 | 10,000 | 1,809 |
| 2002-05-20 | 1,920 | 1,920 | 1,890 | 1,890 | 3,000 | 1,890 |
| 2002-05-17 | 1,923 | 1,950 | 1,911 | 1,920 | 16,000 | 1,920 |
| 2002-05-16 | 1,829 | 1,930 | 1,829 | 1,900 | 10,000 | 1,900 |
| 2002-05-15 | 1,739 | 1,802 | 1,739 | 1,802 | 8,000 | 1,802 |
| 2002-05-14 | 1,760 | 1,760 | 1,708 | 1,709 | 15,000 | 1,709 |
| 2002-05-13 | 1,750 | 1,760 | 1,730 | 1,760 | 7,000 | 1,760 |
| 2002-05-10 | 1,809 | 1,809 | 1,724 | 1,751 | 22,000 | 1,751 |
| 2002-05-09 | 1,862 | 1,863 | 1,781 | 1,809 | 12,000 | 1,809 |
| 2002-05-08 | 1,788 | 1,810 | 1,772 | 1,772 | 7,000 | 1,772 |
| 2002-05-07 | 1,750 | 1,758 | 1,750 | 1,758 | 8,000 | 1,758 |
| 2002-05-02 | 1,914 | 1,914 | 1,914 | 1,914 | 1,000 | 1,914 |
| 2002-05-01 | 1,872 | 1,885 | 1,871 | 1,884 | 5,000 | 1,884 |
| 2002-04-30 | 1,857 | 1,867 | 1,850 | 1,850 | 5,000 | 1,850 |
| 2002-04-26 | 1,880 | 1,891 | 1,870 | 1,875 | 17,000 | 1,875 |
| 2002-04-25 | 1,964 | 1,964 | 1,875 | 1,880 | 9,000 | 1,880 |
| 2002-04-24 | 2,030 | 2,030 | 1,964 | 1,964 | 8,000 | 1,964 |
| 2002-04-23 | 2,025 | 2,050 | 2,025 | 2,050 | 15,000 | 2,050 |
| 2002-04-22 | 2,060 | 2,065 | 2,060 | 2,065 | 4,000 | 2,065 |
| 2002-04-18 | 2,180 | 2,180 | 2,085 | 2,085 | 9,000 | 2,085 |
| 2002-04-17 | 2,150 | 2,190 | 2,130 | 2,190 | 6,000 | 2,190 |
| 2002-04-16 | 2,045 | 2,075 | 2,045 | 2,075 | 4,000 | 2,075 |
| 2002-04-15 | 2,025 | 2,045 | 2,000 | 2,045 | 5,000 | 2,045 |
| 2002-04-12 | 2,025 | 2,055 | 2,020 | 2,055 | 8,000 | 2,055 |
| 2002-04-11 | 2,060 | 2,060 | 2,030 | 2,030 | 4,000 | 2,030 |
| 2002-04-10 | 2,065 | 2,070 | 2,025 | 2,070 | 13,000 | 2,070 |
| 2002-04-09 | 2,165 | 2,165 | 2,165 | 2,165 | 3,000 | 2,165 |
| 2002-04-05 | 2,220 | 2,220 | 2,180 | 2,180 | 4,000 | 2,180 |
| 2002-04-04 | 2,200 | 2,210 | 2,200 | 2,210 | 11,000 | 2,210 |
| 2002-04-03 | 2,190 | 2,200 | 2,150 | 2,200 | 6,000 | 2,200 |
| 2002-04-02 | 2,195 | 2,195 | 2,195 | 2,195 | 1,000 | 2,195 |
| 2002-04-01 | 2,195 | 2,195 | 2,190 | 2,195 | 5,000 | 2,195 |
| 2002-03-29 | 2,110 | 2,115 | 2,110 | 2,115 | 2,000 | 2,115 |
| 2002-03-28 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 | 2,110 |
| 2002-03-27 | 2,100 | 2,220 | 2,100 | 2,220 | 8,000 | 2,220 |
| 2002-03-26 | 2,135 | 2,140 | 2,100 | 2,110 | 5,000 | 2,110 |
| 2002-03-25 | 2,125 | 2,125 | 2,045 | 2,045 | 6,000 | 2,045 |
| 2002-03-22 | 2,165 | 2,165 | 2,050 | 2,070 | 14,000 | 2,070 |
| 2002-03-20 | 2,220 | 2,245 | 2,220 | 2,245 | 11,000 | 2,245 |
| 2002-03-19 | 2,145 | 2,205 | 2,110 | 2,205 | 21,000 | 2,205 |
| 2002-03-18 | 2,120 | 2,120 | 2,100 | 2,105 | 15,000 | 2,105 |
| 2002-03-15 | 2,100 | 2,100 | 2,050 | 2,080 | 9,000 | 2,080 |
| 2002-03-14 | 2,070 | 2,070 | 2,070 | 2,070 | 4,000 | 2,070 |
| 2002-03-13 | 2,055 | 2,100 | 2,030 | 2,090 | 20,000 | 2,090 |
| 2002-03-12 | 2,290 | 2,290 | 2,060 | 2,060 | 5,000 | 2,060 |
| 2002-03-11 | 2,350 | 2,350 | 2,240 | 2,290 | 14,000 | 2,290 |
| 2002-03-08 | 2,125 | 2,350 | 2,110 | 2,325 | 135,000 | 2,325 |
| 2002-03-07 | 1,860 | 2,015 | 1,850 | 2,015 | 12,000 | 2,015 |
| 2002-03-06 | 1,868 | 1,878 | 1,830 | 1,830 | 6,000 | 1,830 |
| 2002-03-05 | 1,819 | 1,880 | 1,800 | 1,838 | 13,000 | 1,838 |
| 2002-03-04 | 1,797 | 1,851 | 1,780 | 1,819 | 14,000 | 1,819 |
| 2002-03-01 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 | 1,737 |
| 2002-02-28 | 1,786 | 1,816 | 1,750 | 1,750 | 10,000 | 1,750 |
| 2002-02-27 | 1,755 | 1,756 | 1,755 | 1,756 | 5,000 | 1,756 |
| 2002-02-26 | 1,634 | 1,660 | 1,634 | 1,659 | 4,000 | 1,659 |
| 2002-02-25 | 1,684 | 1,691 | 1,633 | 1,633 | 12,000 | 1,633 |
| 2002-02-22 | 1,660 | 1,674 | 1,660 | 1,672 | 4,000 | 1,672 |
| 2002-02-21 | 1,640 | 1,683 | 1,640 | 1,683 | 4,000 | 1,683 |
| 2002-02-20 | 1,615 | 1,621 | 1,615 | 1,621 | 2,000 | 1,621 |
| 2002-02-19 | 1,750 | 1,750 | 1,682 | 1,682 | 7,000 | 1,682 |
| 2002-02-18 | 1,786 | 1,786 | 1,776 | 1,780 | 6,000 | 1,780 |
| 2002-02-15 | 1,802 | 1,820 | 1,802 | 1,818 | 4,000 | 1,818 |
| 2002-02-14 | 1,791 | 1,800 | 1,790 | 1,800 | 14,000 | 1,800 |
| 2002-02-13 | 1,720 | 1,745 | 1,718 | 1,745 | 14,000 | 1,745 |
| 2002-02-12 | 1,682 | 1,682 | 1,654 | 1,654 | 15,000 | 1,654 |
| 2002-02-08 | 1,550 | 1,613 | 1,550 | 1,589 | 42,000 | 1,589 |
| 2002-02-07 | 1,596 | 1,596 | 1,567 | 1,567 | 2,000 | 1,567 |
| 2002-02-06 | 1,568 | 1,597 | 1,568 | 1,597 | 4,000 | 1,597 |
| 2002-02-05 | 1,610 | 1,610 | 1,598 | 1,598 | 3,000 | 1,598 |
| 2002-02-04 | 1,720 | 1,720 | 1,719 | 1,719 | 6,000 | 1,719 |
| 2002-02-01 | 1,792 | 1,792 | 1,721 | 1,721 | 4,000 | 1,721 |
| 2002-01-31 | 1,800 | 1,800 | 1,792 | 1,792 | 7,000 | 1,792 |
| 2002-01-30 | 1,863 | 1,863 | 1,863 | 1,863 | 1,000 | 1,863 |
| 2002-01-29 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2002-01-28 | 1,910 | 1,914 | 1,881 | 1,881 | 7,000 | 1,881 |
| 2002-01-25 | 1,839 | 1,929 | 1,839 | 1,929 | 7,000 | 1,929 |
| 2002-01-24 | 1,910 | 1,910 | 1,781 | 1,781 | 13,000 | 1,781 |
| 2002-01-23 | 1,910 | 1,920 | 1,910 | 1,915 | 3,000 | 1,915 |
| 2002-01-22 | 1,970 | 1,970 | 1,938 | 1,940 | 7,000 | 1,940 |
| 2002-01-21 | 1,976 | 1,976 | 1,970 | 1,973 | 3,000 | 1,973 |
| 2002-01-18 | 1,931 | 1,986 | 1,931 | 1,986 | 5,000 | 1,986 |
| 2002-01-17 | 1,950 | 1,950 | 1,941 | 1,941 | 6,000 | 1,941 |
| 2002-01-16 | 2,000 | 2,000 | 1,921 | 1,931 | 7,000 | 1,931 |
| 2002-01-15 | 2,060 | 2,060 | 1,944 | 1,944 | 25,000 | 1,944 |
| 2002-01-11 | 2,245 | 2,245 | 2,215 | 2,220 | 32,000 | 2,220 |
| 2002-01-10 | 2,255 | 2,295 | 2,245 | 2,285 | 7,000 | 2,285 |
| 2002-01-09 | 2,275 | 2,275 | 2,250 | 2,255 | 14,000 | 2,255 |
| 2002-01-08 | 2,290 | 2,290 | 2,270 | 2,280 | 15,000 | 2,280 |
| 2002-01-07 | 2,420 | 2,430 | 2,390 | 2,390 | 4,000 | 2,390 |
| 2002-01-04 | 2,345 | 2,365 | 2,345 | 2,365 | 9,000 | 2,365 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1984-03-28]1株→1.06株 [1983-03-28]1株→1.18株
