6820 アイコム(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 | 1,205 | 1,220 | 1,193 | 1,205 | 4,800 | 1,205 |
| 2002-12-27 | 1,190 | 1,209 | 1,185 | 1,201 | 11,200 | 1,201 |
| 2002-12-26 | 1,156 | 1,184 | 1,156 | 1,184 | 5,600 | 1,184 |
| 2002-12-25 | 1,130 | 1,156 | 1,130 | 1,156 | 9,900 | 1,156 |
| 2002-12-24 | 1,100 | 1,132 | 1,100 | 1,130 | 15,000 | 1,130 |
| 2002-12-20 | 1,100 | 1,136 | 1,090 | 1,136 | 15,300 | 1,136 |
| 2002-12-19 | 1,094 | 1,094 | 1,051 | 1,082 | 18,500 | 1,082 |
| 2002-12-18 | 1,050 | 1,097 | 1,049 | 1,094 | 11,400 | 1,094 |
| 2002-12-17 | 1,065 | 1,071 | 1,052 | 1,052 | 10,200 | 1,052 |
| 2002-12-16 | 1,100 | 1,100 | 1,050 | 1,051 | 14,000 | 1,051 |
| 2002-12-13 | 1,099 | 1,100 | 1,095 | 1,100 | 25,300 | 1,100 |
| 2002-12-12 | 1,075 | 1,109 | 1,074 | 1,095 | 43,100 | 1,095 |
| 2002-12-11 | 1,070 | 1,079 | 1,069 | 1,070 | 5,100 | 1,070 |
| 2002-12-10 | 1,032 | 1,071 | 1,032 | 1,069 | 16,200 | 1,069 |
| 2002-12-09 | 1,045 | 1,079 | 1,040 | 1,079 | 12,100 | 1,079 |
| 2002-12-06 | 1,044 | 1,044 | 1,023 | 1,039 | 10,500 | 1,039 |
| 2002-12-05 | 1,072 | 1,074 | 1,025 | 1,044 | 7,400 | 1,044 |
| 2002-12-04 | 1,080 | 1,082 | 1,072 | 1,072 | 5,400 | 1,072 |
| 2002-12-03 | 1,052 | 1,082 | 1,052 | 1,080 | 7,600 | 1,080 |
| 2002-12-02 | 1,024 | 1,080 | 1,024 | 1,050 | 15,700 | 1,050 |
| 2002-11-29 | 1,045 | 1,080 | 1,045 | 1,080 | 11,700 | 1,080 |
| 2002-11-28 | 1,060 | 1,069 | 1,040 | 1,045 | 16,100 | 1,045 |
| 2002-11-27 | 1,035 | 1,064 | 1,020 | 1,039 | 13,500 | 1,039 |
| 2002-11-26 | 1,080 | 1,082 | 1,020 | 1,035 | 14,300 | 1,035 |
| 2002-11-25 | 1,060 | 1,060 | 994 | 994 | 18,000 | 994 |
| 2002-11-22 | 1,086 | 1,086 | 1,000 | 1,000 | 11,700 | 1,000 |
| 2002-11-21 | 990 | 1,010 | 980 | 1,006 | 24,900 | 1,006 |
| 2002-11-20 | 990 | 1,023 | 990 | 995 | 14,300 | 995 |
| 2002-11-19 | 982 | 1,006 | 982 | 990 | 3,100 | 990 |
| 2002-11-18 | 1,075 | 1,075 | 1,010 | 1,021 | 5,600 | 1,021 |
| 2002-11-15 | 1,070 | 1,083 | 1,070 | 1,079 | 8,700 | 1,079 |
| 2002-11-14 | 1,071 | 1,096 | 1,071 | 1,072 | 5,000 | 1,072 |
| 2002-11-13 | 1,101 | 1,102 | 1,080 | 1,083 | 8,000 | 1,083 |
| 2002-11-12 | 1,080 | 1,138 | 1,069 | 1,133 | 12,000 | 1,133 |
| 2002-11-11 | 1,119 | 1,119 | 1,085 | 1,086 | 5,400 | 1,086 |
| 2002-11-08 | 1,090 | 1,138 | 1,089 | 1,125 | 13,800 | 1,125 |
| 2002-11-07 | 1,189 | 1,189 | 1,153 | 1,170 | 7,400 | 1,170 |
| 2002-11-06 | 1,189 | 1,190 | 1,164 | 1,164 | 6,500 | 1,164 |
| 2002-11-05 | 1,180 | 1,185 | 1,142 | 1,160 | 5,500 | 1,160 |
| 2002-11-01 | 1,177 | 1,177 | 1,130 | 1,160 | 2,900 | 1,160 |
| 2002-10-31 | 1,170 | 1,176 | 1,114 | 1,117 | 10,900 | 1,117 |
| 2002-10-30 | 1,154 | 1,190 | 1,154 | 1,178 | 5,800 | 1,178 |
| 2002-10-29 | 1,197 | 1,198 | 1,154 | 1,154 | 4,400 | 1,154 |
| 2002-10-28 | 1,159 | 1,198 | 1,159 | 1,198 | 3,000 | 1,198 |
| 2002-10-25 | 1,144 | 1,160 | 1,135 | 1,159 | 6,900 | 1,159 |
| 2002-10-24 | 1,121 | 1,135 | 1,116 | 1,135 | 2,700 | 1,135 |
| 2002-10-23 | 1,111 | 1,153 | 1,100 | 1,151 | 6,500 | 1,151 |
| 2002-10-22 | 1,197 | 1,197 | 1,110 | 1,110 | 7,100 | 1,110 |
| 2002-10-21 | 1,171 | 1,198 | 1,171 | 1,195 | 5,900 | 1,195 |
| 2002-10-18 | 1,167 | 1,198 | 1,158 | 1,171 | 3,000 | 1,171 |
| 2002-10-17 | 1,166 | 1,189 | 1,166 | 1,167 | 4,900 | 1,167 |
| 2002-10-16 | 1,201 | 1,201 | 1,143 | 1,146 | 3,900 | 1,146 |
| 2002-10-15 | 1,204 | 1,205 | 1,131 | 1,175 | 6,400 | 1,175 |
| 2002-10-11 | 1,051 | 1,146 | 1,051 | 1,124 | 18,700 | 1,124 |
| 2002-10-10 | 995 | 1,040 | 995 | 1,040 | 12,900 | 1,040 |
| 2002-10-09 | 1,089 | 1,090 | 995 | 1,000 | 31,300 | 1,000 |
| 2002-10-08 | 1,030 | 1,120 | 1,030 | 1,090 | 23,300 | 1,090 |
| 2002-10-07 | 1,030 | 1,030 | 1,030 | 1,030 | 8,200 | 1,030 |
| 2002-10-04 | 1,211 | 1,240 | 1,200 | 1,230 | 14,200 | 1,230 |
| 2002-10-03 | 1,272 | 1,272 | 1,229 | 1,251 | 4,400 | 1,251 |
| 2002-10-02 | 1,255 | 1,289 | 1,230 | 1,252 | 10,900 | 1,252 |
| 2002-10-01 | 1,210 | 1,256 | 1,210 | 1,230 | 5,900 | 1,230 |
| 2002-09-30 | 1,359 | 1,360 | 1,250 | 1,300 | 3,100 | 1,300 |
| 2002-09-27 | 1,314 | 1,374 | 1,305 | 1,360 | 17,600 | 1,360 |
| 2002-09-26 | 1,276 | 1,295 | 1,271 | 1,294 | 6,200 | 1,294 |
| 2002-09-25 | 1,250 | 1,250 | 1,212 | 1,216 | 7,300 | 1,216 |
| 2002-09-24 | 1,250 | 1,250 | 1,229 | 1,249 | 5,300 | 1,249 |
| 2002-09-20 | 1,255 | 1,268 | 1,252 | 1,268 | 4,900 | 1,268 |
| 2002-09-19 | 1,209 | 1,258 | 1,190 | 1,252 | 7,600 | 1,252 |
| 2002-09-18 | 1,189 | 1,249 | 1,189 | 1,249 | 9,400 | 1,249 |
| 2002-09-17 | 1,173 | 1,269 | 1,173 | 1,269 | 6,900 | 1,269 |
| 2002-09-13 | 1,158 | 1,178 | 1,157 | 1,169 | 31,100 | 1,169 |
| 2002-09-12 | 1,268 | 1,268 | 1,238 | 1,238 | 19,600 | 1,238 |
| 2002-09-11 | 1,235 | 1,274 | 1,235 | 1,271 | 4,200 | 1,271 |
| 2002-09-10 | 1,260 | 1,303 | 1,260 | 1,275 | 5,700 | 1,275 |
| 2002-09-09 | 1,254 | 1,303 | 1,254 | 1,255 | 3,900 | 1,255 |
| 2002-09-06 | 1,251 | 1,263 | 1,231 | 1,231 | 10,600 | 1,231 |
| 2002-09-05 | 1,280 | 1,300 | 1,260 | 1,260 | 9,000 | 1,260 |
| 2002-09-04 | 1,280 | 1,310 | 1,271 | 1,280 | 12,800 | 1,280 |
| 2002-09-03 | 1,344 | 1,344 | 1,290 | 1,310 | 5,800 | 1,310 |
| 2002-09-02 | 1,300 | 1,350 | 1,300 | 1,350 | 6,200 | 1,350 |
| 2002-08-30 | 1,330 | 1,335 | 1,320 | 1,330 | 9,800 | 1,330 |
| 2002-08-29 | 1,350 | 1,361 | 1,330 | 1,330 | 7,700 | 1,330 |
| 2002-08-28 | 1,380 | 1,397 | 1,350 | 1,364 | 3,500 | 1,364 |
| 2002-08-27 | 1,424 | 1,424 | 1,376 | 1,377 | 5,100 | 1,377 |
| 2002-08-26 | 1,374 | 1,419 | 1,374 | 1,419 | 6,600 | 1,419 |
| 2002-08-23 | 1,411 | 1,411 | 1,371 | 1,373 | 3,300 | 1,373 |
| 2002-08-22 | 1,390 | 1,410 | 1,368 | 1,409 | 12,800 | 1,409 |
| 2002-08-21 | 1,329 | 1,399 | 1,329 | 1,381 | 4,800 | 1,381 |
| 2002-08-20 | 1,350 | 1,360 | 1,326 | 1,350 | 5,500 | 1,350 |
| 2002-08-19 | 1,400 | 1,400 | 1,343 | 1,348 | 5,700 | 1,348 |
| 2002-08-16 | 1,360 | 1,400 | 1,340 | 1,400 | 4,500 | 1,400 |
| 2002-08-15 | 1,350 | 1,360 | 1,341 | 1,360 | 2,900 | 1,360 |
| 2002-08-14 | 1,330 | 1,350 | 1,321 | 1,350 | 2,700 | 1,350 |
| 2002-08-13 | 1,320 | 1,340 | 1,310 | 1,330 | 2,600 | 1,330 |
| 2002-08-12 | 1,406 | 1,406 | 1,325 | 1,360 | 4,900 | 1,360 |
| 2002-08-09 | 1,419 | 1,420 | 1,408 | 1,420 | 8,300 | 1,420 |
| 2002-08-08 | 1,379 | 1,420 | 1,359 | 1,359 | 7,600 | 1,359 |
| 2002-08-07 | 1,305 | 1,345 | 1,305 | 1,338 | 2,800 | 1,338 |
| 2002-08-06 | 1,350 | 1,350 | 1,325 | 1,325 | 9,100 | 1,325 |
| 2002-08-05 | 1,368 | 1,374 | 1,350 | 1,357 | 3,000 | 1,357 |
| 2002-08-02 | 1,351 | 1,385 | 1,351 | 1,385 | 2,800 | 1,385 |
| 2002-08-01 | 1,419 | 1,419 | 1,371 | 1,371 | 2,100 | 1,371 |
| 2002-07-31 | 1,415 | 1,439 | 1,415 | 1,428 | 5,600 | 1,428 |
| 2002-07-30 | 1,370 | 1,430 | 1,370 | 1,398 | 5,300 | 1,398 |
| 2002-07-29 | 1,351 | 1,370 | 1,350 | 1,350 | 13,900 | 1,350 |
| 2002-07-26 | 1,360 | 1,365 | 1,350 | 1,351 | 14,300 | 1,351 |
| 2002-07-25 | 1,350 | 1,367 | 1,350 | 1,358 | 8,100 | 1,358 |
| 2002-07-24 | 1,361 | 1,361 | 1,322 | 1,322 | 5,100 | 1,322 |
| 2002-07-23 | 1,350 | 1,390 | 1,350 | 1,365 | 5,900 | 1,365 |
| 2002-07-22 | 1,414 | 1,414 | 1,325 | 1,350 | 9,400 | 1,350 |
| 2002-07-19 | 1,448 | 1,448 | 1,379 | 1,414 | 2,100 | 1,414 |
| 2002-07-18 | 1,390 | 1,450 | 1,385 | 1,450 | 28,200 | 1,450 |
| 2002-07-17 | 1,340 | 1,360 | 1,320 | 1,350 | 9,400 | 1,350 |
| 2002-07-16 | 1,320 | 1,342 | 1,318 | 1,320 | 8,900 | 1,320 |
| 2002-07-15 | 1,371 | 1,371 | 1,318 | 1,340 | 7,700 | 1,340 |
| 2002-07-12 | 1,411 | 1,414 | 1,370 | 1,380 | 10,200 | 1,380 |
| 2002-07-11 | 1,440 | 1,440 | 1,400 | 1,411 | 7,300 | 1,411 |
| 2002-07-10 | 1,463 | 1,463 | 1,425 | 1,440 | 7,400 | 1,440 |
| 2002-07-09 | 1,496 | 1,509 | 1,462 | 1,463 | 4,600 | 1,463 |
| 2002-07-08 | 1,511 | 1,530 | 1,490 | 1,502 | 7,000 | 1,502 |
| 2002-07-05 | 1,524 | 1,525 | 1,501 | 1,502 | 14,600 | 1,502 |
| 2002-07-04 | 1,529 | 1,529 | 1,504 | 1,529 | 4,400 | 1,529 |
| 2002-07-03 | 1,500 | 1,539 | 1,490 | 1,532 | 7,800 | 1,532 |
| 2002-07-02 | 1,480 | 1,519 | 1,460 | 1,519 | 2,500 | 1,519 |
| 2002-07-01 | 1,549 | 1,579 | 1,539 | 1,540 | 2,400 | 1,540 |
| 2002-06-28 | 1,549 | 1,549 | 1,453 | 1,540 | 28,200 | 1,540 |
| 2002-06-27 | 1,435 | 1,517 | 1,435 | 1,508 | 12,900 | 1,508 |
| 2002-06-26 | 1,540 | 1,540 | 1,452 | 1,460 | 14,400 | 1,460 |
| 2002-06-25 | 1,521 | 1,563 | 1,512 | 1,542 | 56,100 | 1,542 |
| 2002-06-24 | 1,450 | 1,521 | 1,419 | 1,521 | 14,200 | 1,521 |
| 2002-06-21 | 1,447 | 1,451 | 1,417 | 1,451 | 6,700 | 1,451 |
| 2002-06-20 | 1,420 | 1,449 | 1,390 | 1,449 | 8,200 | 1,449 |
| 2002-06-19 | 1,390 | 1,429 | 1,371 | 1,429 | 32,700 | 1,429 |
| 2002-06-18 | 1,425 | 1,425 | 1,381 | 1,391 | 15,100 | 1,391 |
| 2002-06-17 | 1,415 | 1,430 | 1,381 | 1,420 | 17,700 | 1,420 |
| 2002-06-14 | 1,530 | 1,530 | 1,475 | 1,475 | 31,800 | 1,475 |
| 2002-06-13 | 1,589 | 1,600 | 1,515 | 1,520 | 14,600 | 1,520 |
| 2002-06-12 | 1,590 | 1,590 | 1,580 | 1,588 | 12,600 | 1,588 |
| 2002-06-11 | 1,616 | 1,620 | 1,615 | 1,615 | 2,300 | 1,615 |
| 2002-06-10 | 1,649 | 1,649 | 1,610 | 1,617 | 4,000 | 1,617 |
| 2002-06-07 | 1,600 | 1,660 | 1,590 | 1,660 | 17,800 | 1,660 |
| 2002-06-06 | 1,649 | 1,649 | 1,619 | 1,630 | 14,400 | 1,630 |
| 2002-06-05 | 1,621 | 1,629 | 1,606 | 1,610 | 12,100 | 1,610 |
| 2002-06-04 | 1,690 | 1,696 | 1,620 | 1,636 | 26,400 | 1,636 |
| 2002-06-03 | 1,711 | 1,729 | 1,690 | 1,700 | 23,100 | 1,700 |
| 2002-05-31 | 1,670 | 1,740 | 1,670 | 1,690 | 30,700 | 1,690 |
| 2002-05-30 | 1,640 | 1,680 | 1,631 | 1,679 | 23,800 | 1,679 |
| 2002-05-29 | 1,627 | 1,644 | 1,627 | 1,631 | 14,300 | 1,631 |
| 2002-05-28 | 1,601 | 1,630 | 1,589 | 1,630 | 26,500 | 1,630 |
| 2002-05-27 | 1,610 | 1,624 | 1,597 | 1,597 | 8,100 | 1,597 |
| 2002-05-24 | 1,586 | 1,610 | 1,581 | 1,610 | 14,200 | 1,610 |
| 2002-05-23 | 1,600 | 1,610 | 1,580 | 1,593 | 20,200 | 1,593 |
| 2002-05-22 | 1,680 | 1,690 | 1,580 | 1,639 | 43,500 | 1,639 |
| 2002-05-21 | 1,639 | 1,670 | 1,630 | 1,664 | 21,100 | 1,664 |
| 2002-05-20 | 1,630 | 1,640 | 1,629 | 1,630 | 13,400 | 1,630 |
| 2002-05-17 | 1,669 | 1,669 | 1,637 | 1,637 | 20,100 | 1,637 |
| 2002-05-16 | 1,661 | 1,661 | 1,631 | 1,650 | 8,100 | 1,650 |
| 2002-05-15 | 1,629 | 1,650 | 1,621 | 1,631 | 17,100 | 1,631 |
| 2002-05-14 | 1,670 | 1,670 | 1,602 | 1,610 | 14,100 | 1,610 |
| 2002-05-13 | 1,657 | 1,667 | 1,636 | 1,640 | 12,300 | 1,640 |
| 2002-05-10 | 1,710 | 1,750 | 1,681 | 1,683 | 65,200 | 1,683 |
| 2002-05-09 | 1,700 | 1,730 | 1,650 | 1,701 | 187,300 | 1,701 |
| 2002-05-08 | 1,572 | 1,600 | 1,570 | 1,570 | 6,300 | 1,570 |
| 2002-05-07 | 1,576 | 1,600 | 1,560 | 1,572 | 6,700 | 1,572 |
| 2002-05-02 | 1,595 | 1,620 | 1,560 | 1,609 | 28,200 | 1,609 |
| 2002-05-01 | 1,559 | 1,565 | 1,523 | 1,535 | 8,900 | 1,535 |
| 2002-04-30 | 1,538 | 1,562 | 1,520 | 1,533 | 5,700 | 1,533 |
| 2002-04-26 | 1,540 | 1,598 | 1,521 | 1,598 | 21,600 | 1,598 |
| 2002-04-25 | 1,599 | 1,599 | 1,534 | 1,536 | 15,400 | 1,536 |
| 2002-04-24 | 1,600 | 1,625 | 1,590 | 1,600 | 30,100 | 1,600 |
| 2002-04-23 | 1,550 | 1,600 | 1,512 | 1,582 | 79,300 | 1,582 |
| 2002-04-22 | 1,550 | 1,550 | 1,505 | 1,540 | 12,100 | 1,540 |
| 2002-04-19 | 1,536 | 1,550 | 1,500 | 1,550 | 20,700 | 1,550 |
| 2002-04-18 | 1,585 | 1,600 | 1,560 | 1,560 | 36,800 | 1,560 |
| 2002-04-17 | 1,605 | 1,605 | 1,585 | 1,585 | 21,000 | 1,585 |
| 2002-04-16 | 1,610 | 1,615 | 1,579 | 1,600 | 27,700 | 1,600 |
| 2002-04-15 | 1,600 | 1,620 | 1,580 | 1,618 | 40,000 | 1,618 |
| 2002-04-12 | 1,600 | 1,625 | 1,599 | 1,607 | 28,600 | 1,607 |
| 2002-04-11 | 1,630 | 1,673 | 1,599 | 1,650 | 61,300 | 1,650 |
| 2002-04-10 | 1,570 | 1,630 | 1,550 | 1,620 | 60,800 | 1,620 |
| 2002-04-09 | 1,635 | 1,680 | 1,599 | 1,620 | 32,300 | 1,620 |
| 2002-04-08 | 1,550 | 1,640 | 1,550 | 1,620 | 42,300 | 1,620 |
| 2002-04-05 | 1,510 | 1,580 | 1,503 | 1,580 | 32,800 | 1,580 |
| 2002-04-04 | 1,458 | 1,600 | 1,420 | 1,600 | 74,600 | 1,600 |
| 2002-04-03 | 1,300 | 1,460 | 1,300 | 1,460 | 47,700 | 1,460 |
| 2002-04-02 | 1,291 | 1,340 | 1,291 | 1,300 | 16,100 | 1,300 |
| 2002-04-01 | 1,350 | 1,350 | 1,290 | 1,291 | 18,400 | 1,291 |
| 2002-03-29 | 1,350 | 1,359 | 1,326 | 1,350 | 29,900 | 1,350 |
| 2002-03-28 | 1,340 | 1,360 | 1,311 | 1,350 | 12,200 | 1,350 |
| 2002-03-27 | 1,288 | 1,340 | 1,280 | 1,300 | 15,200 | 1,300 |
| 2002-03-26 | 1,270 | 1,310 | 1,270 | 1,290 | 30,600 | 1,290 |
| 2002-03-25 | 1,311 | 1,311 | 1,260 | 1,293 | 22,200 | 1,293 |
| 2002-03-22 | 1,280 | 1,324 | 1,275 | 1,311 | 34,100 | 1,311 |
| 2002-03-20 | 1,230 | 1,298 | 1,230 | 1,260 | 30,900 | 1,260 |
| 2002-03-19 | 1,140 | 1,220 | 1,100 | 1,200 | 32,700 | 1,200 |
| 2002-03-18 | 1,160 | 1,180 | 1,140 | 1,140 | 7,900 | 1,140 |
| 2002-03-15 | 1,120 | 1,170 | 1,120 | 1,151 | 14,700 | 1,151 |
| 2002-03-14 | 1,101 | 1,149 | 1,079 | 1,080 | 8,000 | 1,080 |
| 2002-03-13 | 1,075 | 1,110 | 1,060 | 1,100 | 32,000 | 1,100 |
| 2002-03-12 | 1,100 | 1,118 | 1,080 | 1,080 | 12,000 | 1,080 |
| 2002-03-11 | 1,100 | 1,130 | 1,095 | 1,120 | 19,200 | 1,120 |
| 2002-03-08 | 1,090 | 1,150 | 1,060 | 1,060 | 56,500 | 1,060 |
| 2002-03-07 | 1,160 | 1,180 | 1,140 | 1,170 | 8,700 | 1,170 |
| 2002-03-06 | 1,120 | 1,160 | 1,110 | 1,155 | 9,000 | 1,155 |
| 2002-03-05 | 1,120 | 1,120 | 1,100 | 1,100 | 5,200 | 1,100 |
| 2002-03-04 | 1,070 | 1,120 | 1,069 | 1,120 | 20,700 | 1,120 |
| 2002-03-01 | 1,070 | 1,070 | 1,050 | 1,070 | 5,600 | 1,070 |
| 2002-02-28 | 1,079 | 1,097 | 1,070 | 1,070 | 9,500 | 1,070 |
| 2002-02-27 | 1,060 | 1,083 | 1,040 | 1,080 | 24,900 | 1,080 |
| 2002-02-26 | 1,060 | 1,062 | 1,030 | 1,030 | 9,500 | 1,030 |
| 2002-02-25 | 1,050 | 1,070 | 1,050 | 1,060 | 4,100 | 1,060 |
| 2002-02-22 | 1,050 | 1,071 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2002-02-21 | 1,048 | 1,053 | 1,030 | 1,033 | 13,000 | 1,033 |
| 2002-02-20 | 1,000 | 1,050 | 1,000 | 1,047 | 3,500 | 1,047 |
| 2002-02-19 | 1,030 | 1,034 | 990 | 1,000 | 13,100 | 1,000 |
| 2002-02-18 | 1,040 | 1,060 | 1,025 | 1,039 | 3,200 | 1,039 |
| 2002-02-15 | 1,059 | 1,077 | 1,048 | 1,060 | 8,500 | 1,060 |
| 2002-02-14 | 1,049 | 1,060 | 1,043 | 1,059 | 8,600 | 1,059 |
| 2002-02-13 | 1,049 | 1,050 | 1,041 | 1,049 | 4,700 | 1,049 |
| 2002-02-12 | 1,030 | 1,037 | 1,010 | 1,010 | 5,200 | 1,010 |
| 2002-02-08 | 991 | 1,030 | 981 | 1,020 | 14,800 | 1,020 |
| 2002-02-07 | 980 | 990 | 980 | 982 | 2,600 | 982 |
| 2002-02-06 | 971 | 981 | 971 | 980 | 3,000 | 980 |
| 2002-02-05 | 995 | 995 | 979 | 980 | 6,600 | 980 |
| 2002-02-04 | 1,000 | 1,000 | 990 | 995 | 3,600 | 995 |
| 2002-02-01 | 1,040 | 1,040 | 999 | 1,000 | 4,400 | 1,000 |
| 2002-01-31 | 998 | 1,050 | 988 | 1,050 | 7,900 | 1,050 |
| 2002-01-30 | 1,000 | 1,000 | 996 | 998 | 3,600 | 998 |
| 2002-01-29 | 1,010 | 1,010 | 990 | 995 | 2,600 | 995 |
| 2002-01-28 | 981 | 1,015 | 981 | 1,010 | 3,200 | 1,010 |
| 2002-01-25 | 992 | 992 | 974 | 974 | 1,900 | 974 |
| 2002-01-24 | 985 | 990 | 971 | 971 | 4,600 | 971 |
| 2002-01-23 | 1,000 | 1,004 | 966 | 986 | 9,700 | 986 |
| 2002-01-22 | 1,030 | 1,030 | 995 | 1,000 | 5,500 | 1,000 |
| 2002-01-21 | 1,000 | 1,025 | 995 | 1,025 | 8,500 | 1,025 |
| 2002-01-18 | 995 | 999 | 993 | 995 | 6,600 | 995 |
| 2002-01-17 | 1,008 | 1,008 | 950 | 990 | 3,300 | 990 |
| 2002-01-16 | 1,000 | 1,010 | 980 | 1,010 | 3,000 | 1,010 |
| 2002-01-15 | 991 | 1,020 | 990 | 990 | 1,600 | 990 |
| 2002-01-11 | 1,025 | 1,025 | 995 | 995 | 11,000 | 995 |
| 2002-01-10 | 1,038 | 1,038 | 993 | 995 | 6,500 | 995 |
| 2002-01-09 | 1,005 | 1,015 | 990 | 1,000 | 4,100 | 1,000 |
| 2002-01-08 | 1,024 | 1,030 | 985 | 1,005 | 6,700 | 1,005 |
| 2002-01-07 | 1,033 | 1,033 | 1,000 | 1,025 | 4,400 | 1,025 |
| 2002-01-04 | 1,020 | 1,032 | 1,000 | 1,032 | 3,200 | 1,032 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
