6806 ヒロセ電機(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 | 9,200 | 9,200 | 8,950 | 9,060 | 35,200 | 8,217.69 |
| 2002-12-27 | 9,290 | 9,290 | 9,060 | 9,190 | 81,800 | 8,335.60 |
| 2002-12-26 | 8,930 | 9,190 | 8,930 | 9,190 | 39,800 | 8,335.60 |
| 2002-12-25 | 9,030 | 9,050 | 8,910 | 9,030 | 45,100 | 8,190.48 |
| 2002-12-24 | 9,000 | 9,200 | 8,990 | 9,130 | 64,900 | 8,281.18 |
| 2002-12-20 | 9,000 | 9,050 | 8,980 | 9,040 | 116,500 | 8,199.55 |
| 2002-12-19 | 8,900 | 8,970 | 8,900 | 8,960 | 99,200 | 8,126.98 |
| 2002-12-18 | 9,010 | 9,010 | 8,880 | 8,910 | 88,400 | 8,081.63 |
| 2002-12-17 | 8,980 | 9,050 | 8,950 | 9,000 | 208,000 | 8,163.27 |
| 2002-12-16 | 8,930 | 8,940 | 8,880 | 8,880 | 158,800 | 8,054.42 |
| 2002-12-13 | 8,880 | 8,880 | 8,650 | 8,830 | 133,800 | 8,009.07 |
| 2002-12-12 | 8,660 | 8,750 | 8,350 | 8,680 | 95,900 | 7,873.02 |
| 2002-12-11 | 8,770 | 8,950 | 8,650 | 8,760 | 70,700 | 7,945.58 |
| 2002-12-10 | 8,660 | 8,760 | 8,660 | 8,670 | 88,400 | 7,863.95 |
| 2002-12-09 | 8,920 | 9,130 | 8,780 | 8,860 | 117,700 | 8,036.28 |
| 2002-12-06 | 8,700 | 8,820 | 8,640 | 8,720 | 94,100 | 7,909.30 |
| 2002-12-05 | 8,760 | 8,920 | 8,670 | 8,800 | 109,600 | 7,981.86 |
| 2002-12-04 | 9,080 | 9,130 | 8,510 | 8,670 | 114,800 | 7,863.95 |
| 2002-12-03 | 9,210 | 9,240 | 9,180 | 9,180 | 58,500 | 8,326.53 |
| 2002-12-02 | 9,100 | 9,170 | 8,950 | 9,010 | 47,700 | 8,172.34 |
| 2002-11-29 | 9,120 | 9,250 | 9,060 | 9,060 | 56,100 | 8,217.69 |
| 2002-11-28 | 9,020 | 9,160 | 8,870 | 9,130 | 96,400 | 8,281.18 |
| 2002-11-27 | 8,750 | 8,970 | 8,730 | 8,910 | 32,900 | 8,081.63 |
| 2002-11-26 | 9,050 | 9,280 | 8,790 | 8,850 | 77,400 | 8,027.21 |
| 2002-11-25 | 9,190 | 9,350 | 9,140 | 9,250 | 160,000 | 8,390.02 |
| 2002-11-22 | 8,600 | 9,080 | 8,600 | 8,990 | 124,200 | 8,154.19 |
| 2002-11-21 | 8,330 | 8,500 | 8,330 | 8,440 | 62,300 | 7,655.33 |
| 2002-11-20 | 8,450 | 8,480 | 8,270 | 8,300 | 34,000 | 7,528.34 |
| 2002-11-19 | 8,320 | 8,410 | 8,250 | 8,370 | 72,200 | 7,591.84 |
| 2002-11-18 | 8,450 | 8,480 | 8,260 | 8,310 | 33,300 | 7,537.42 |
| 2002-11-15 | 8,310 | 8,450 | 8,250 | 8,350 | 71,800 | 7,573.70 |
| 2002-11-14 | 8,340 | 8,450 | 8,250 | 8,300 | 57,900 | 7,528.34 |
| 2002-11-13 | 8,550 | 8,650 | 8,330 | 8,340 | 45,900 | 7,564.63 |
| 2002-11-12 | 8,550 | 8,800 | 8,500 | 8,540 | 27,600 | 7,746.03 |
| 2002-11-11 | 8,700 | 8,780 | 8,550 | 8,560 | 32,300 | 7,764.17 |
| 2002-11-08 | 8,720 | 8,900 | 8,720 | 8,900 | 32,300 | 8,072.56 |
| 2002-11-07 | 8,910 | 8,910 | 8,830 | 8,910 | 35,200 | 8,081.63 |
| 2002-11-06 | 9,000 | 9,060 | 8,830 | 8,900 | 62,700 | 8,072.56 |
| 2002-11-05 | 8,710 | 9,130 | 8,700 | 9,050 | 85,800 | 8,208.62 |
| 2002-11-01 | 8,600 | 8,600 | 8,400 | 8,430 | 56,900 | 7,646.26 |
| 2002-10-31 | 8,510 | 8,640 | 8,310 | 8,640 | 29,100 | 7,836.73 |
| 2002-10-30 | 8,600 | 8,630 | 8,350 | 8,610 | 33,700 | 7,809.52 |
| 2002-10-29 | 8,580 | 8,680 | 8,480 | 8,600 | 13,700 | 7,800.45 |
| 2002-10-28 | 8,420 | 8,680 | 8,260 | 8,680 | 27,700 | 7,873.02 |
| 2002-10-25 | 8,580 | 8,690 | 8,450 | 8,450 | 36,400 | 7,664.40 |
| 2002-10-24 | 8,600 | 8,600 | 8,290 | 8,480 | 29,900 | 7,691.61 |
| 2002-10-23 | 8,200 | 8,580 | 8,160 | 8,560 | 35,100 | 7,764.17 |
| 2002-10-22 | 8,650 | 8,700 | 8,400 | 8,400 | 55,500 | 7,619.05 |
| 2002-10-21 | 8,720 | 8,920 | 8,720 | 8,850 | 128,400 | 8,027.21 |
| 2002-10-18 | 8,390 | 8,600 | 8,390 | 8,600 | 99,800 | 7,800.45 |
| 2002-10-17 | 8,270 | 8,490 | 8,200 | 8,220 | 39,900 | 7,455.78 |
| 2002-10-16 | 8,400 | 8,500 | 8,360 | 8,370 | 47,400 | 7,591.84 |
| 2002-10-15 | 8,250 | 8,400 | 8,200 | 8,390 | 47,100 | 7,609.98 |
| 2002-10-11 | 7,980 | 8,020 | 7,830 | 7,950 | 52,900 | 7,210.88 |
| 2002-10-10 | 7,490 | 7,780 | 7,180 | 7,680 | 129,200 | 6,965.99 |
| 2002-10-09 | 8,000 | 8,010 | 7,660 | 7,690 | 83,500 | 6,975.06 |
| 2002-10-08 | 8,040 | 8,100 | 7,900 | 8,080 | 45,700 | 7,328.80 |
| 2002-10-07 | 8,380 | 8,410 | 8,000 | 8,030 | 63,500 | 7,283.45 |
| 2002-10-04 | 8,590 | 8,590 | 8,270 | 8,350 | 126,900 | 7,573.70 |
| 2002-10-03 | 8,960 | 9,010 | 8,790 | 8,790 | 64,100 | 7,972.79 |
| 2002-10-02 | 8,950 | 9,060 | 8,840 | 8,860 | 99,600 | 8,036.28 |
| 2002-10-01 | 8,750 | 8,800 | 8,660 | 8,710 | 86,400 | 7,900.23 |
| 2002-09-30 | 8,650 | 8,850 | 8,650 | 8,740 | 35,200 | 7,927.44 |
| 2002-09-27 | 8,940 | 9,080 | 8,770 | 8,930 | 45,900 | 8,099.77 |
| 2002-09-26 | 8,730 | 8,940 | 8,730 | 8,930 | 58,100 | 8,099.77 |
| 2002-09-25 | 8,560 | 8,870 | 8,550 | 8,710 | 60,700 | 7,900.23 |
| 2002-09-24 | 8,920 | 8,930 | 8,600 | 8,750 | 94,500 | 7,936.51 |
| 2002-09-20 | 9,160 | 9,250 | 9,040 | 9,220 | 67,600 | 8,362.81 |
| 2002-09-19 | 9,400 | 9,530 | 9,120 | 9,150 | 99,200 | 8,299.32 |
| 2002-09-18 | 9,150 | 9,220 | 9,070 | 9,160 | 79,000 | 8,308.39 |
| 2002-09-17 | 9,140 | 9,250 | 9,100 | 9,130 | 124,800 | 8,281.18 |
| 2002-09-13 | 9,150 | 9,150 | 8,980 | 9,040 | 138,900 | 8,199.55 |
| 2002-09-12 | 9,060 | 9,100 | 8,910 | 9,050 | 49,600 | 8,208.62 |
| 2002-09-11 | 8,950 | 9,130 | 8,950 | 9,070 | 89,200 | 8,226.76 |
| 2002-09-10 | 8,880 | 8,940 | 8,800 | 8,860 | 48,400 | 8,036.28 |
| 2002-09-09 | 8,790 | 8,880 | 8,710 | 8,780 | 47,500 | 7,963.72 |
| 2002-09-06 | 8,440 | 8,520 | 8,340 | 8,440 | 58,100 | 7,655.33 |
| 2002-09-05 | 8,610 | 8,920 | 8,610 | 8,740 | 61,000 | 7,927.44 |
| 2002-09-04 | 8,580 | 8,650 | 8,400 | 8,600 | 180,300 | 7,800.45 |
| 2002-09-03 | 8,610 | 8,760 | 8,450 | 8,640 | 124,500 | 7,836.73 |
| 2002-09-02 | 8,970 | 9,000 | 8,880 | 8,910 | 41,400 | 8,081.63 |
| 2002-08-30 | 9,070 | 9,120 | 8,950 | 9,000 | 76,900 | 8,163.27 |
| 2002-08-29 | 9,030 | 9,160 | 8,810 | 8,870 | 70,900 | 8,045.35 |
| 2002-08-28 | 9,470 | 9,470 | 8,920 | 9,030 | 104,200 | 8,190.48 |
| 2002-08-27 | 9,630 | 9,630 | 9,230 | 9,350 | 66,300 | 8,480.73 |
| 2002-08-26 | 9,490 | 9,900 | 9,300 | 9,830 | 52,600 | 8,916.10 |
| 2002-08-23 | 9,540 | 9,770 | 9,530 | 9,600 | 60,600 | 8,707.48 |
| 2002-08-22 | 9,250 | 9,510 | 9,130 | 9,370 | 44,400 | 8,498.87 |
| 2002-08-21 | 9,000 | 9,300 | 9,000 | 9,300 | 37,800 | 8,435.37 |
| 2002-08-20 | 8,880 | 9,330 | 8,880 | 9,270 | 53,000 | 8,408.16 |
| 2002-08-19 | 9,180 | 9,240 | 8,870 | 8,970 | 39,700 | 8,136.05 |
| 2002-08-16 | 9,240 | 9,370 | 9,110 | 9,200 | 25,700 | 8,344.67 |
| 2002-08-15 | 9,000 | 9,220 | 9,000 | 9,140 | 31,700 | 8,290.25 |
| 2002-08-14 | 8,800 | 9,100 | 8,800 | 9,100 | 67,100 | 8,253.97 |
| 2002-08-13 | 8,740 | 9,090 | 8,660 | 9,000 | 86,100 | 8,163.27 |
| 2002-08-12 | 8,940 | 9,080 | 8,900 | 8,940 | 121,200 | 8,108.84 |
| 2002-08-09 | 8,970 | 8,970 | 8,710 | 8,840 | 81,100 | 8,018.14 |
| 2002-08-08 | 8,800 | 8,940 | 8,610 | 8,670 | 94,700 | 7,863.95 |
| 2002-08-07 | 8,510 | 9,000 | 8,510 | 9,000 | 129,000 | 8,163.27 |
| 2002-08-06 | 8,500 | 8,500 | 8,190 | 8,300 | 129,600 | 7,528.34 |
| 2002-08-05 | 8,650 | 8,820 | 8,580 | 8,620 | 92,200 | 7,818.59 |
| 2002-08-02 | 8,910 | 8,990 | 8,840 | 8,850 | 152,700 | 8,027.21 |
| 2002-08-01 | 9,100 | 9,380 | 8,910 | 9,080 | 183,700 | 8,235.83 |
| 2002-07-31 | 9,160 | 9,210 | 8,980 | 9,090 | 105,200 | 8,244.90 |
| 2002-07-30 | 9,150 | 9,270 | 9,070 | 9,080 | 124,900 | 8,235.83 |
| 2002-07-29 | 9,140 | 9,200 | 8,600 | 8,750 | 156,500 | 7,936.51 |
| 2002-07-26 | 9,220 | 9,220 | 8,880 | 8,940 | 147,400 | 8,108.84 |
| 2002-07-25 | 9,600 | 9,600 | 9,300 | 9,320 | 94,900 | 8,453.51 |
| 2002-07-24 | 9,550 | 9,650 | 9,400 | 9,400 | 64,900 | 8,526.08 |
| 2002-07-23 | 9,560 | 9,720 | 9,460 | 9,630 | 53,800 | 8,734.69 |
| 2002-07-22 | 9,500 | 9,830 | 9,490 | 9,660 | 61,000 | 8,761.90 |
| 2002-07-19 | 10,000 | 10,000 | 9,620 | 9,670 | 73,000 | 8,770.97 |
| 2002-07-18 | 9,800 | 10,140 | 9,730 | 9,900 | 206,100 | 8,979.59 |
| 2002-07-17 | 9,720 | 9,770 | 9,550 | 9,640 | 231,300 | 8,743.76 |
| 2002-07-16 | 9,630 | 9,860 | 9,550 | 9,570 | 173,000 | 8,680.27 |
| 2002-07-15 | 9,860 | 9,960 | 9,730 | 9,730 | 87,000 | 8,825.40 |
| 2002-07-12 | 9,870 | 10,070 | 9,850 | 10,060 | 206,200 | 9,124.72 |
| 2002-07-11 | 9,630 | 9,630 | 9,530 | 9,570 | 165,600 | 8,680.27 |
| 2002-07-10 | 9,940 | 9,950 | 9,800 | 9,830 | 134,500 | 8,916.10 |
| 2002-07-09 | 9,910 | 10,170 | 9,880 | 10,030 | 89,100 | 9,097.51 |
| 2002-07-08 | 10,000 | 10,070 | 9,870 | 9,910 | 122,000 | 8,988.66 |
| 2002-07-05 | 9,590 | 9,830 | 9,590 | 9,760 | 171,100 | 8,852.61 |
| 2002-07-04 | 9,950 | 10,020 | 9,550 | 9,550 | 488,400 | 8,662.13 |
| 2002-07-03 | 9,800 | 9,950 | 9,770 | 9,940 | 312,600 | 9,015.87 |
| 2002-07-02 | 10,160 | 10,160 | 9,940 | 10,070 | 274,500 | 9,133.79 |
| 2002-07-01 | 10,450 | 10,600 | 10,390 | 10,390 | 116,900 | 9,424.04 |
| 2002-06-28 | 10,350 | 10,460 | 10,300 | 10,450 | 92,300 | 9,478.46 |
| 2002-06-27 | 10,090 | 10,200 | 10,040 | 10,200 | 94,100 | 9,251.70 |
| 2002-06-26 | 10,280 | 10,280 | 9,940 | 9,990 | 176,200 | 9,061.22 |
| 2002-06-25 | 10,300 | 10,440 | 10,300 | 10,390 | 90,400 | 9,424.04 |
| 2002-06-24 | 9,990 | 10,270 | 9,950 | 10,210 | 113,600 | 9,260.77 |
| 2002-06-21 | 10,000 | 10,200 | 9,980 | 10,070 | 129,700 | 9,133.79 |
| 2002-06-20 | 10,480 | 10,480 | 10,270 | 10,350 | 119,700 | 9,387.75 |
| 2002-06-19 | 10,760 | 10,870 | 10,500 | 10,500 | 138,000 | 9,523.81 |
| 2002-06-18 | 10,560 | 10,900 | 10,520 | 10,770 | 74,500 | 9,768.71 |
| 2002-06-17 | 10,320 | 10,520 | 10,320 | 10,410 | 112,800 | 9,442.18 |
| 2002-06-14 | 10,900 | 10,910 | 10,400 | 10,520 | 273,600 | 9,541.95 |
| 2002-06-13 | 10,430 | 10,550 | 10,290 | 10,310 | 76,500 | 9,351.47 |
| 2002-06-12 | 10,500 | 10,510 | 10,320 | 10,330 | 137,300 | 9,369.61 |
| 2002-06-11 | 10,610 | 10,780 | 10,550 | 10,590 | 155,200 | 9,605.44 |
| 2002-06-10 | 10,800 | 11,000 | 10,490 | 10,550 | 256,300 | 9,569.16 |
| 2002-06-07 | 10,700 | 10,870 | 10,550 | 10,700 | 229,000 | 9,705.22 |
| 2002-06-06 | 10,800 | 10,870 | 10,650 | 10,770 | 116,100 | 9,768.71 |
| 2002-06-05 | 10,800 | 10,810 | 10,670 | 10,750 | 125,500 | 9,750.57 |
| 2002-06-04 | 10,600 | 10,630 | 10,330 | 10,420 | 95,500 | 9,451.25 |
| 2002-06-03 | 10,640 | 10,750 | 10,630 | 10,700 | 66,800 | 9,705.22 |
| 2002-05-31 | 10,480 | 10,680 | 10,350 | 10,680 | 53,700 | 9,687.08 |
| 2002-05-30 | 10,590 | 10,590 | 10,300 | 10,430 | 135,700 | 9,460.32 |
| 2002-05-29 | 10,400 | 10,560 | 10,390 | 10,500 | 114,600 | 9,523.81 |
| 2002-05-28 | 10,300 | 10,540 | 10,240 | 10,540 | 93,700 | 9,560.09 |
| 2002-05-27 | 10,300 | 10,480 | 10,240 | 10,320 | 105,800 | 9,360.54 |
| 2002-05-24 | 9,980 | 10,100 | 9,980 | 10,100 | 49,800 | 9,161 |
| 2002-05-23 | 10,030 | 10,130 | 9,900 | 9,970 | 82,300 | 9,043.08 |
| 2002-05-22 | 10,090 | 10,100 | 9,980 | 10,010 | 116,300 | 9,079.37 |
| 2002-05-21 | 10,050 | 10,210 | 10,030 | 10,200 | 68,800 | 9,251.70 |
| 2002-05-20 | 10,280 | 10,280 | 10,110 | 10,150 | 58,200 | 9,206.35 |
| 2002-05-17 | 10,040 | 10,080 | 9,990 | 10,080 | 79,100 | 9,142.86 |
| 2002-05-16 | 9,860 | 9,900 | 9,660 | 9,840 | 90,800 | 8,925.17 |
| 2002-05-15 | 9,680 | 9,960 | 9,640 | 9,860 | 105,700 | 8,943.31 |
| 2002-05-14 | 9,550 | 9,590 | 9,400 | 9,480 | 39,500 | 8,598.64 |
| 2002-05-13 | 9,410 | 9,480 | 9,410 | 9,450 | 39,000 | 8,571.43 |
| 2002-05-10 | 9,600 | 9,790 | 9,600 | 9,710 | 50,600 | 8,807.26 |
| 2002-05-09 | 9,910 | 9,940 | 9,700 | 9,790 | 75,300 | 8,879.82 |
| 2002-05-08 | 9,410 | 9,750 | 9,410 | 9,510 | 167,000 | 8,625.85 |
| 2002-05-07 | 9,770 | 9,820 | 9,380 | 9,490 | 194,800 | 8,607.71 |
| 2002-05-02 | 10,100 | 10,150 | 9,930 | 10,070 | 56,800 | 9,133.79 |
| 2002-05-01 | 9,900 | 10,200 | 9,900 | 10,100 | 85,600 | 9,161 |
| 2002-04-30 | 10,000 | 10,190 | 9,830 | 10,050 | 113,700 | 9,115.65 |
| 2002-04-26 | 10,360 | 10,490 | 10,050 | 10,200 | 169,400 | 9,251.70 |
| 2002-04-25 | 10,770 | 10,770 | 10,520 | 10,560 | 75,500 | 9,578.23 |
| 2002-04-24 | 10,700 | 10,850 | 10,550 | 10,800 | 174,400 | 9,795.92 |
| 2002-04-23 | 10,490 | 10,490 | 10,310 | 10,360 | 51,900 | 9,396.83 |
| 2002-04-22 | 10,170 | 10,690 | 10,170 | 10,690 | 97,300 | 9,696.15 |
| 2002-04-19 | 10,260 | 10,370 | 10,150 | 10,370 | 135,200 | 9,405.90 |
| 2002-04-18 | 10,770 | 10,860 | 10,400 | 10,840 | 111,200 | 9,832.20 |
| 2002-04-17 | 10,570 | 10,870 | 10,550 | 10,700 | 168,900 | 9,705.22 |
| 2002-04-16 | 10,060 | 10,360 | 10,060 | 10,350 | 81,300 | 9,387.75 |
| 2002-04-15 | 10,130 | 10,190 | 10,010 | 10,190 | 58,000 | 9,242.63 |
| 2002-04-12 | 10,240 | 10,270 | 10,020 | 10,250 | 69,100 | 9,297.05 |
| 2002-04-11 | 10,350 | 10,480 | 10,250 | 10,250 | 93,800 | 9,297.05 |
| 2002-04-10 | 10,180 | 10,470 | 10,000 | 10,240 | 92,200 | 9,287.98 |
| 2002-04-09 | 10,200 | 10,290 | 9,950 | 9,990 | 61,600 | 9,061.22 |
| 2002-04-08 | 10,500 | 10,500 | 10,380 | 10,380 | 71,100 | 9,414.97 |
| 2002-04-05 | 10,400 | 10,650 | 10,350 | 10,540 | 240,900 | 9,560.09 |
| 2002-04-04 | 10,460 | 10,570 | 10,300 | 10,470 | 203,400 | 9,496.60 |
| 2002-04-03 | 10,050 | 10,290 | 9,910 | 10,070 | 142,500 | 9,133.79 |
| 2002-04-02 | 9,650 | 10,250 | 9,650 | 10,150 | 277,000 | 9,206.35 |
| 2002-04-01 | 9,260 | 9,680 | 9,220 | 9,610 | 118,600 | 8,716.55 |
| 2002-03-29 | 9,440 | 9,590 | 9,270 | 9,290 | 62,700 | 8,426.30 |
| 2002-03-28 | 9,300 | 9,450 | 9,130 | 9,260 | 110,300 | 8,399.09 |
| 2002-03-27 | 9,300 | 9,400 | 9,190 | 9,250 | 84,300 | 8,390.02 |
| 2002-03-26 | 9,500 | 9,700 | 9,250 | 9,330 | 101,000 | 8,462.58 |
| 2002-03-25 | 9,660 | 9,740 | 9,500 | 9,710 | 82,600 | 8,807.26 |
| 2002-03-22 | 9,660 | 9,890 | 9,660 | 9,710 | 112,900 | 8,807.26 |
| 2002-03-20 | 10,180 | 10,300 | 10,020 | 10,090 | 92,400 | 9,151.93 |
| 2002-03-19 | 10,100 | 10,380 | 10,020 | 10,380 | 94,200 | 9,414.97 |
| 2002-03-18 | 10,490 | 10,740 | 9,950 | 10,020 | 221,600 | 9,088.44 |
| 2002-03-15 | 10,420 | 10,660 | 10,370 | 10,600 | 102,400 | 9,614.51 |
| 2002-03-14 | 10,010 | 10,450 | 9,880 | 10,300 | 172,800 | 9,342.40 |
| 2002-03-13 | 10,150 | 10,450 | 9,810 | 9,810 | 87,200 | 8,897.96 |
| 2002-03-12 | 10,190 | 10,500 | 10,190 | 10,250 | 69,400 | 9,297.05 |
| 2002-03-11 | 10,460 | 10,740 | 10,250 | 10,590 | 161,900 | 9,605.44 |
| 2002-03-08 | 10,430 | 11,050 | 10,400 | 10,700 | 232,300 | 9,705.22 |
| 2002-03-07 | 10,300 | 10,770 | 10,300 | 10,630 | 146,400 | 9,641.72 |
| 2002-03-06 | 10,930 | 10,990 | 10,680 | 10,700 | 57,800 | 9,705.22 |
| 2002-03-05 | 11,330 | 11,400 | 11,000 | 11,130 | 102,000 | 10,095.20 |
| 2002-03-04 | 10,750 | 11,000 | 10,680 | 10,930 | 114,900 | 9,913.83 |
| 2002-03-01 | 9,800 | 10,290 | 9,800 | 10,280 | 121,800 | 9,324.26 |
| 2002-02-28 | 9,700 | 9,770 | 9,580 | 9,580 | 104,500 | 8,689.34 |
| 2002-02-27 | 9,500 | 9,650 | 9,500 | 9,650 | 59,100 | 8,752.83 |
| 2002-02-26 | 9,710 | 9,710 | 9,360 | 9,670 | 56,700 | 8,770.97 |
| 2002-02-25 | 9,500 | 9,700 | 9,400 | 9,510 | 66,200 | 8,625.85 |
| 2002-02-22 | 9,270 | 9,450 | 9,150 | 9,350 | 44,500 | 8,480.73 |
| 2002-02-21 | 8,820 | 9,430 | 8,820 | 9,350 | 139,600 | 8,480.73 |
| 2002-02-20 | 8,770 | 8,840 | 8,620 | 8,820 | 52,200 | 8,000 |
| 2002-02-19 | 8,800 | 8,900 | 8,760 | 8,780 | 61,000 | 7,963.72 |
| 2002-02-18 | 8,850 | 9,000 | 8,780 | 8,930 | 26,000 | 8,099.77 |
| 2002-02-15 | 8,880 | 8,890 | 8,730 | 8,850 | 20,000 | 8,027.21 |
| 2002-02-14 | 8,740 | 8,950 | 8,740 | 8,950 | 56,100 | 8,117.91 |
| 2002-02-13 | 8,840 | 8,990 | 8,740 | 8,840 | 46,600 | 8,018.14 |
| 2002-02-12 | 8,500 | 8,850 | 8,500 | 8,750 | 76,300 | 7,936.51 |
| 2002-02-08 | 8,270 | 8,370 | 8,270 | 8,370 | 43,700 | 7,591.84 |
| 2002-02-07 | 8,150 | 8,430 | 8,140 | 8,370 | 85,000 | 7,591.84 |
| 2002-02-06 | 8,150 | 8,220 | 8,020 | 8,150 | 57,200 | 7,392.29 |
| 2002-02-05 | 7,840 | 8,040 | 7,830 | 7,950 | 83,700 | 7,210.88 |
| 2002-02-04 | 7,860 | 7,930 | 7,800 | 7,870 | 78,400 | 7,138.32 |
| 2002-02-01 | 8,120 | 8,220 | 7,900 | 7,960 | 90,300 | 7,219.95 |
| 2002-01-31 | 8,060 | 8,340 | 8,060 | 8,320 | 43,600 | 7,546.49 |
| 2002-01-30 | 8,110 | 8,110 | 7,900 | 8,020 | 68,600 | 7,274.38 |
| 2002-01-29 | 8,220 | 8,400 | 8,220 | 8,310 | 27,300 | 7,537.42 |
| 2002-01-28 | 8,330 | 8,590 | 8,250 | 8,390 | 47,800 | 7,609.98 |
| 2002-01-25 | 8,050 | 8,640 | 8,050 | 8,550 | 83,900 | 7,755.10 |
| 2002-01-24 | 8,640 | 8,640 | 8,200 | 8,250 | 55,700 | 7,482.99 |
| 2002-01-23 | 8,310 | 8,530 | 8,050 | 8,440 | 112,100 | 7,655.33 |
| 2002-01-22 | 8,600 | 8,690 | 8,300 | 8,400 | 76,200 | 7,619.05 |
| 2002-01-21 | 8,630 | 8,860 | 8,430 | 8,800 | 109,300 | 7,981.86 |
| 2002-01-18 | 8,250 | 8,430 | 8,250 | 8,430 | 105,300 | 7,646.26 |
| 2002-01-17 | 8,060 | 8,300 | 8,050 | 8,090 | 92,400 | 7,337.87 |
| 2002-01-16 | 8,100 | 8,290 | 8,090 | 8,260 | 67,600 | 7,492.06 |
| 2002-01-15 | 8,260 | 8,340 | 7,770 | 8,090 | 305,300 | 7,337.87 |
| 2002-01-11 | 8,470 | 8,550 | 8,300 | 8,310 | 159,400 | 7,537.42 |
| 2002-01-10 | 9,120 | 9,130 | 8,640 | 8,670 | 215,900 | 7,863.95 |
| 2002-01-09 | 9,210 | 9,280 | 9,130 | 9,130 | 132,900 | 8,281.18 |
| 2002-01-08 | 9,830 | 9,830 | 9,450 | 9,510 | 68,900 | 8,625.85 |
| 2002-01-07 | 9,450 | 9,980 | 9,450 | 9,830 | 64,200 | 8,916.10 |
| 2002-01-04 | 9,230 | 9,500 | 9,220 | 9,300 | 42,300 | 8,435.37 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
