6914 オプテックスグループ(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 | 1,451 | 1,455 | 1,450 | 1,455 | 3,800 | 373.08 |
| 2002-12-27 | 1,475 | 1,475 | 1,441 | 1,450 | 4,600 | 371.80 |
| 2002-12-26 | 1,470 | 1,475 | 1,430 | 1,475 | 6,400 | 378.21 |
| 2002-12-25 | 1,490 | 1,490 | 1,460 | 1,463 | 2,400 | 375.13 |
| 2002-12-24 | 1,502 | 1,502 | 1,462 | 1,490 | 22,300 | 382.05 |
| 2002-12-20 | 1,458 | 1,480 | 1,455 | 1,462 | 16,500 | 374.87 |
| 2002-12-19 | 1,474 | 1,480 | 1,470 | 1,470 | 11,200 | 376.92 |
| 2002-12-18 | 1,485 | 1,490 | 1,481 | 1,481 | 8,000 | 379.74 |
| 2002-12-17 | 1,483 | 1,500 | 1,482 | 1,485 | 9,900 | 380.77 |
| 2002-12-16 | 1,481 | 1,494 | 1,481 | 1,481 | 5,900 | 379.74 |
| 2002-12-13 | 1,501 | 1,510 | 1,500 | 1,500 | 4,100 | 384.62 |
| 2002-12-12 | 1,514 | 1,514 | 1,500 | 1,514 | 7,500 | 388.21 |
| 2002-12-11 | 1,510 | 1,515 | 1,500 | 1,514 | 7,900 | 388.21 |
| 2002-12-10 | 1,500 | 1,511 | 1,480 | 1,485 | 11,700 | 380.77 |
| 2002-12-09 | 1,514 | 1,514 | 1,490 | 1,500 | 11,600 | 384.62 |
| 2002-12-06 | 1,510 | 1,530 | 1,500 | 1,514 | 33,200 | 388.21 |
| 2002-12-05 | 1,520 | 1,540 | 1,520 | 1,540 | 5,300 | 394.87 |
| 2002-12-04 | 1,589 | 1,589 | 1,520 | 1,520 | 1,900 | 389.74 |
| 2002-12-03 | 1,555 | 1,600 | 1,550 | 1,600 | 4,500 | 410.26 |
| 2002-12-02 | 1,505 | 1,530 | 1,500 | 1,530 | 5,100 | 392.31 |
| 2002-11-29 | 1,530 | 1,530 | 1,520 | 1,525 | 4,200 | 391.03 |
| 2002-11-28 | 1,550 | 1,550 | 1,525 | 1,530 | 18,200 | 392.31 |
| 2002-11-27 | 1,550 | 1,550 | 1,530 | 1,550 | 2,400 | 397.44 |
| 2002-11-26 | 1,550 | 1,550 | 1,520 | 1,550 | 800 | 397.44 |
| 2002-11-25 | 1,550 | 1,550 | 1,520 | 1,520 | 700 | 389.74 |
| 2002-11-22 | 1,550 | 1,550 | 1,500 | 1,500 | 3,600 | 384.62 |
| 2002-11-21 | 1,500 | 1,550 | 1,500 | 1,550 | 4,700 | 397.44 |
| 2002-11-20 | 1,565 | 1,580 | 1,500 | 1,580 | 4,000 | 405.13 |
| 2002-11-19 | 1,571 | 1,599 | 1,570 | 1,599 | 3,500 | 410 |
| 2002-11-18 | 1,599 | 1,630 | 1,571 | 1,630 | 5,400 | 417.95 |
| 2002-11-15 | 1,590 | 1,590 | 1,580 | 1,590 | 2,300 | 407.69 |
| 2002-11-14 | 1,600 | 1,600 | 1,570 | 1,570 | 3,700 | 402.56 |
| 2002-11-13 | 1,600 | 1,650 | 1,590 | 1,590 | 1,100 | 407.69 |
| 2002-11-12 | 1,570 | 1,650 | 1,570 | 1,650 | 38,000 | 423.08 |
| 2002-11-11 | 1,580 | 1,590 | 1,571 | 1,580 | 4,200 | 405.13 |
| 2002-11-08 | 1,630 | 1,630 | 1,585 | 1,595 | 2,200 | 408.97 |
| 2002-11-07 | 1,601 | 1,630 | 1,600 | 1,630 | 1,800 | 417.95 |
| 2002-11-06 | 1,600 | 1,600 | 1,590 | 1,600 | 4,300 | 410.26 |
| 2002-11-05 | 1,580 | 1,600 | 1,580 | 1,590 | 1,300 | 407.69 |
| 2002-11-01 | 1,580 | 1,590 | 1,580 | 1,590 | 1,000 | 407.69 |
| 2002-10-31 | 1,599 | 1,599 | 1,595 | 1,595 | 200 | 408.97 |
| 2002-10-30 | 1,600 | 1,600 | 1,580 | 1,600 | 400 | 410.26 |
| 2002-10-29 | 1,580 | 1,600 | 1,580 | 1,590 | 1,800 | 407.69 |
| 2002-10-28 | 1,600 | 1,610 | 1,600 | 1,610 | 30,900 | 412.82 |
| 2002-10-25 | 1,610 | 1,630 | 1,595 | 1,630 | 14,200 | 417.95 |
| 2002-10-24 | 1,620 | 1,620 | 1,585 | 1,610 | 3,800 | 412.82 |
| 2002-10-23 | 1,600 | 1,630 | 1,600 | 1,630 | 4,900 | 417.95 |
| 2002-10-22 | 1,600 | 1,630 | 1,572 | 1,630 | 5,600 | 417.95 |
| 2002-10-21 | 1,600 | 1,600 | 1,590 | 1,600 | 6,000 | 410.26 |
| 2002-10-18 | 1,600 | 1,600 | 1,570 | 1,600 | 10,600 | 410.26 |
| 2002-10-17 | 1,609 | 1,609 | 1,609 | 1,609 | 200 | 412.56 |
| 2002-10-16 | 1,620 | 1,620 | 1,610 | 1,610 | 1,500 | 412.82 |
| 2002-10-15 | 1,630 | 1,630 | 1,570 | 1,609 | 2,100 | 412.56 |
| 2002-10-11 | 1,485 | 1,560 | 1,480 | 1,550 | 37,300 | 397.44 |
| 2002-10-10 | 1,580 | 1,585 | 1,515 | 1,515 | 4,500 | 388.46 |
| 2002-10-09 | 1,600 | 1,600 | 1,580 | 1,580 | 1,900 | 405.13 |
| 2002-10-08 | 1,610 | 1,610 | 1,600 | 1,600 | 4,500 | 410.26 |
| 2002-10-07 | 1,651 | 1,660 | 1,610 | 1,620 | 2,000 | 415.39 |
| 2002-10-04 | 1,670 | 1,670 | 1,640 | 1,640 | 1,500 | 420.51 |
| 2002-10-03 | 1,680 | 1,680 | 1,670 | 1,680 | 3,400 | 430.77 |
| 2002-10-02 | 1,630 | 1,680 | 1,630 | 1,640 | 3,200 | 420.51 |
| 2002-10-01 | 1,649 | 1,685 | 1,649 | 1,680 | 7,400 | 430.77 |
| 2002-09-30 | 1,660 | 1,665 | 1,630 | 1,650 | 4,100 | 423.08 |
| 2002-09-27 | 1,680 | 1,680 | 1,660 | 1,675 | 1,500 | 429.49 |
| 2002-09-26 | 1,695 | 1,700 | 1,670 | 1,680 | 2,400 | 430.77 |
| 2002-09-25 | 1,686 | 1,695 | 1,685 | 1,695 | 3,100 | 434.62 |
| 2002-09-24 | 1,730 | 1,730 | 1,675 | 1,685 | 3,100 | 432.05 |
| 2002-09-20 | 1,720 | 1,720 | 1,690 | 1,720 | 6,900 | 441.03 |
| 2002-09-19 | 1,740 | 1,748 | 1,690 | 1,700 | 16,600 | 435.90 |
| 2002-09-18 | 1,644 | 1,725 | 1,640 | 1,700 | 29,200 | 435.90 |
| 2002-09-17 | 1,600 | 1,640 | 1,550 | 1,640 | 5,300 | 420.51 |
| 2002-09-13 | 1,649 | 1,649 | 1,600 | 1,600 | 4,000 | 410.26 |
| 2002-09-12 | 1,620 | 1,650 | 1,620 | 1,650 | 19,200 | 423.08 |
| 2002-09-11 | 1,610 | 1,620 | 1,590 | 1,600 | 4,700 | 410.26 |
| 2002-09-10 | 1,600 | 1,620 | 1,561 | 1,620 | 3,900 | 415.39 |
| 2002-09-09 | 1,610 | 1,620 | 1,561 | 1,600 | 1,500 | 410.26 |
| 2002-09-06 | 1,570 | 1,628 | 1,560 | 1,620 | 7,100 | 415.39 |
| 2002-09-05 | 1,550 | 1,550 | 1,535 | 1,550 | 1,900 | 397.44 |
| 2002-09-04 | 1,520 | 1,570 | 1,520 | 1,550 | 7,400 | 397.44 |
| 2002-09-03 | 1,600 | 1,625 | 1,590 | 1,610 | 21,600 | 412.82 |
| 2002-09-02 | 1,570 | 1,580 | 1,560 | 1,560 | 22,300 | 400 |
| 2002-08-30 | 1,570 | 1,570 | 1,565 | 1,570 | 9,900 | 402.56 |
| 2002-08-29 | 1,560 | 1,580 | 1,540 | 1,570 | 10,100 | 402.56 |
| 2002-08-28 | 1,530 | 1,540 | 1,520 | 1,530 | 3,200 | 392.31 |
| 2002-08-27 | 1,540 | 1,540 | 1,530 | 1,530 | 1,500 | 392.31 |
| 2002-08-26 | 1,560 | 1,590 | 1,560 | 1,560 | 1,800 | 400 |
| 2002-08-23 | 1,600 | 1,600 | 1,560 | 1,560 | 3,700 | 400 |
| 2002-08-22 | 1,620 | 1,620 | 1,590 | 1,590 | 2,200 | 407.69 |
| 2002-08-21 | 1,580 | 1,600 | 1,580 | 1,600 | 600 | 410.26 |
| 2002-08-20 | 1,570 | 1,580 | 1,570 | 1,580 | 1,100 | 405.13 |
| 2002-08-19 | 1,600 | 1,600 | 1,580 | 1,580 | 1,500 | 405.13 |
| 2002-08-16 | 1,597 | 1,600 | 1,581 | 1,600 | 3,500 | 410.26 |
| 2002-08-15 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 410.26 |
| 2002-08-14 | 1,595 | 1,595 | 1,595 | 1,595 | 1,100 | 408.97 |
| 2002-08-13 | 1,600 | 1,600 | 1,581 | 1,581 | 1,300 | 405.39 |
| 2002-08-12 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 410 |
| 2002-08-09 | 1,625 | 1,625 | 1,600 | 1,600 | 1,100 | 410.26 |
| 2002-08-08 | 1,621 | 1,621 | 1,601 | 1,601 | 3,100 | 410.51 |
| 2002-08-07 | 1,610 | 1,620 | 1,600 | 1,620 | 3,300 | 415.39 |
| 2002-08-06 | 1,610 | 1,610 | 1,580 | 1,600 | 10,000 | 410.26 |
| 2002-08-05 | 1,600 | 1,620 | 1,600 | 1,620 | 700 | 415.39 |
| 2002-08-02 | 1,627 | 1,627 | 1,590 | 1,595 | 2,000 | 408.97 |
| 2002-08-01 | 1,600 | 1,630 | 1,600 | 1,600 | 6,800 | 410.26 |
| 2002-07-31 | 1,600 | 1,630 | 1,600 | 1,600 | 2,600 | 410.26 |
| 2002-07-30 | 1,600 | 1,620 | 1,570 | 1,620 | 6,800 | 415.39 |
| 2002-07-29 | 1,600 | 1,610 | 1,590 | 1,590 | 3,400 | 407.69 |
| 2002-07-26 | 1,600 | 1,600 | 1,580 | 1,590 | 3,400 | 407.69 |
| 2002-07-25 | 1,581 | 1,610 | 1,580 | 1,580 | 4,100 | 405.13 |
| 2002-07-24 | 1,650 | 1,650 | 1,580 | 1,580 | 14,100 | 405.13 |
| 2002-07-23 | 1,600 | 1,635 | 1,590 | 1,635 | 6,800 | 419.23 |
| 2002-07-22 | 1,579 | 1,579 | 1,558 | 1,560 | 1,900 | 400 |
| 2002-07-19 | 1,600 | 1,600 | 1,571 | 1,571 | 1,800 | 402.82 |
| 2002-07-18 | 1,566 | 1,590 | 1,555 | 1,590 | 5,800 | 407.69 |
| 2002-07-17 | 1,590 | 1,590 | 1,559 | 1,559 | 5,400 | 399.74 |
| 2002-07-16 | 1,610 | 1,610 | 1,590 | 1,590 | 4,600 | 407.69 |
| 2002-07-15 | 1,630 | 1,635 | 1,600 | 1,600 | 7,600 | 410.26 |
| 2002-07-12 | 1,645 | 1,652 | 1,612 | 1,644 | 21,100 | 421.54 |
| 2002-07-11 | 1,610 | 1,655 | 1,610 | 1,647 | 45,600 | 422.31 |
| 2002-07-10 | 1,511 | 1,520 | 1,511 | 1,520 | 400 | 389.74 |
| 2002-07-09 | 1,530 | 1,535 | 1,510 | 1,530 | 3,300 | 392.31 |
| 2002-07-08 | 1,550 | 1,550 | 1,530 | 1,530 | 3,400 | 392.31 |
| 2002-07-05 | 1,530 | 1,530 | 1,520 | 1,530 | 8,900 | 392.31 |
| 2002-07-04 | 1,520 | 1,540 | 1,500 | 1,520 | 2,800 | 389.74 |
| 2002-07-03 | 1,520 | 1,530 | 1,500 | 1,520 | 3,600 | 389.74 |
| 2002-07-02 | 1,520 | 1,520 | 1,500 | 1,520 | 1,900 | 389.74 |
| 2002-07-01 | 1,550 | 1,560 | 1,510 | 1,510 | 8,000 | 387.18 |
| 2002-06-28 | 1,500 | 1,548 | 1,500 | 1,525 | 7,600 | 391.03 |
| 2002-06-27 | 1,461 | 1,520 | 1,461 | 1,500 | 3,700 | 384.62 |
| 2002-06-26 | 1,461 | 1,461 | 1,460 | 1,460 | 300 | 374.36 |
| 2002-06-25 | 1,450 | 1,460 | 1,441 | 1,460 | 2,800 | 374.36 |
| 2002-06-24 | 1,489 | 1,489 | 1,428 | 1,428 | 2,700 | 366.15 |
| 2002-06-21 | 1,510 | 1,520 | 1,430 | 1,470 | 3,300 | 376.92 |
| 2002-06-20 | 1,549 | 1,549 | 1,500 | 1,510 | 1,000 | 387.18 |
| 2002-06-19 | 1,540 | 1,550 | 1,500 | 1,550 | 2,000 | 397.44 |
| 2002-06-18 | 1,530 | 1,550 | 1,530 | 1,550 | 1,500 | 397.44 |
| 2002-06-17 | 1,550 | 1,550 | 1,510 | 1,510 | 3,300 | 387.18 |
| 2002-06-14 | 1,503 | 1,550 | 1,503 | 1,550 | 3,600 | 397.44 |
| 2002-06-13 | 1,529 | 1,530 | 1,500 | 1,503 | 6,200 | 385.39 |
| 2002-06-12 | 1,530 | 1,530 | 1,500 | 1,520 | 4,300 | 389.74 |
| 2002-06-11 | 1,540 | 1,549 | 1,530 | 1,549 | 3,300 | 397.18 |
| 2002-06-10 | 1,531 | 1,546 | 1,531 | 1,545 | 800 | 396.15 |
| 2002-06-07 | 1,530 | 1,555 | 1,530 | 1,530 | 2,400 | 392.31 |
| 2002-06-06 | 1,526 | 1,550 | 1,526 | 1,550 | 3,300 | 397.44 |
| 2002-06-05 | 1,520 | 1,550 | 1,520 | 1,522 | 5,300 | 390.26 |
| 2002-06-04 | 1,510 | 1,530 | 1,510 | 1,520 | 4,700 | 389.74 |
| 2002-06-03 | 1,520 | 1,520 | 1,510 | 1,510 | 2,600 | 387.18 |
| 2002-05-31 | 1,520 | 1,530 | 1,515 | 1,515 | 6,200 | 388.46 |
| 2002-05-30 | 1,512 | 1,520 | 1,512 | 1,520 | 2,400 | 389.74 |
| 2002-05-29 | 1,515 | 1,520 | 1,513 | 1,515 | 4,200 | 388.46 |
| 2002-05-28 | 1,530 | 1,530 | 1,511 | 1,511 | 6,700 | 387.44 |
| 2002-05-27 | 1,560 | 1,560 | 1,524 | 1,530 | 7,900 | 392.31 |
| 2002-05-24 | 1,500 | 1,521 | 1,490 | 1,500 | 20,100 | 384.62 |
| 2002-05-23 | 1,461 | 1,500 | 1,461 | 1,500 | 11,800 | 384.62 |
| 2002-05-22 | 1,519 | 1,520 | 1,451 | 1,470 | 14,000 | 376.92 |
| 2002-05-21 | 1,541 | 1,545 | 1,510 | 1,525 | 5,600 | 391.03 |
| 2002-05-20 | 1,580 | 1,580 | 1,555 | 1,555 | 2,400 | 398.72 |
| 2002-05-17 | 1,590 | 1,590 | 1,551 | 1,580 | 3,900 | 405.13 |
| 2002-05-16 | 1,601 | 1,610 | 1,590 | 1,590 | 5,100 | 407.69 |
| 2002-05-15 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 | 415.39 |
| 2002-05-14 | 1,615 | 1,620 | 1,600 | 1,620 | 1,700 | 415.39 |
| 2002-05-13 | 1,620 | 1,620 | 1,600 | 1,610 | 1,600 | 412.82 |
| 2002-05-10 | 1,620 | 1,635 | 1,600 | 1,620 | 2,900 | 415.39 |
| 2002-05-09 | 1,620 | 1,620 | 1,610 | 1,610 | 2,200 | 412.82 |
| 2002-05-08 | 1,640 | 1,640 | 1,620 | 1,630 | 4,200 | 417.95 |
| 2002-05-07 | 1,650 | 1,655 | 1,620 | 1,620 | 1,100 | 415.39 |
| 2002-05-02 | 1,650 | 1,650 | 1,630 | 1,630 | 2,300 | 417.95 |
| 2002-05-01 | 1,656 | 1,670 | 1,641 | 1,641 | 7,200 | 420.77 |
| 2002-04-30 | 1,651 | 1,670 | 1,651 | 1,655 | 2,900 | 424.36 |
| 2002-04-26 | 1,641 | 1,650 | 1,640 | 1,650 | 7,200 | 423.08 |
| 2002-04-25 | 1,626 | 1,649 | 1,620 | 1,640 | 3,500 | 420.51 |
| 2002-04-24 | 1,649 | 1,650 | 1,620 | 1,620 | 3,200 | 415.39 |
| 2002-04-23 | 1,635 | 1,635 | 1,630 | 1,635 | 700 | 419.23 |
| 2002-04-22 | 1,630 | 1,635 | 1,620 | 1,635 | 1,000 | 419.23 |
| 2002-04-19 | 1,620 | 1,635 | 1,610 | 1,610 | 1,400 | 412.82 |
| 2002-04-18 | 1,621 | 1,623 | 1,610 | 1,610 | 5,400 | 412.82 |
| 2002-04-17 | 1,641 | 1,670 | 1,635 | 1,635 | 14,900 | 419.23 |
| 2002-04-16 | 1,639 | 1,639 | 1,635 | 1,635 | 7,100 | 419.23 |
| 2002-04-15 | 1,620 | 1,625 | 1,620 | 1,625 | 1,900 | 416.67 |
| 2002-04-12 | 1,650 | 1,650 | 1,610 | 1,620 | 2,300 | 415.39 |
| 2002-04-11 | 1,650 | 1,650 | 1,640 | 1,640 | 1,400 | 420.51 |
| 2002-04-10 | 1,680 | 1,680 | 1,636 | 1,670 | 3,100 | 428.21 |
| 2002-04-09 | 1,650 | 1,680 | 1,649 | 1,650 | 5,800 | 423.08 |
| 2002-04-08 | 1,690 | 1,700 | 1,610 | 1,610 | 15,100 | 412.82 |
| 2002-04-05 | 1,680 | 1,680 | 1,640 | 1,670 | 4,900 | 428.21 |
| 2002-04-04 | 1,636 | 1,670 | 1,636 | 1,650 | 4,400 | 423.08 |
| 2002-04-03 | 1,630 | 1,650 | 1,630 | 1,631 | 5,000 | 418.21 |
| 2002-04-02 | 1,650 | 1,650 | 1,645 | 1,650 | 3,600 | 423.08 |
| 2002-04-01 | 1,650 | 1,650 | 1,630 | 1,650 | 3,400 | 423.08 |
| 2002-03-29 | 1,660 | 1,690 | 1,630 | 1,690 | 6,800 | 433.33 |
| 2002-03-28 | 1,620 | 1,700 | 1,600 | 1,695 | 24,100 | 434.62 |
| 2002-03-27 | 1,630 | 1,630 | 1,601 | 1,620 | 2,100 | 415.39 |
| 2002-03-26 | 1,666 | 1,666 | 1,630 | 1,630 | 2,700 | 417.95 |
| 2002-03-25 | 1,660 | 1,680 | 1,660 | 1,665 | 11,300 | 426.92 |
| 2002-03-22 | 1,650 | 1,660 | 1,610 | 1,660 | 11,200 | 425.64 |
| 2002-03-20 | 1,650 | 1,650 | 1,630 | 1,650 | 4,900 | 423.08 |
| 2002-03-19 | 1,570 | 1,649 | 1,550 | 1,649 | 14,100 | 422.82 |
| 2002-03-18 | 1,694 | 1,695 | 1,600 | 1,600 | 22,000 | 410.26 |
| 2002-03-15 | 1,725 | 1,730 | 1,695 | 1,695 | 5,500 | 434.62 |
| 2002-03-14 | 1,730 | 1,769 | 1,690 | 1,760 | 2,400 | 451.28 |
| 2002-03-13 | 1,800 | 1,800 | 1,720 | 1,750 | 6,100 | 448.72 |
| 2002-03-12 | 1,770 | 1,810 | 1,700 | 1,800 | 32,600 | 461.54 |
| 2002-03-11 | 1,870 | 1,870 | 1,800 | 1,800 | 6,100 | 461.54 |
| 2002-03-08 | 1,875 | 1,880 | 1,830 | 1,850 | 10,900 | 474.36 |
| 2002-03-07 | 1,895 | 1,899 | 1,870 | 1,880 | 8,900 | 482.05 |
| 2002-03-06 | 1,870 | 1,890 | 1,860 | 1,889 | 8,700 | 484.36 |
| 2002-03-05 | 1,890 | 1,900 | 1,865 | 1,870 | 20,200 | 479.49 |
| 2002-03-04 | 1,890 | 1,890 | 1,820 | 1,875 | 20,700 | 480.77 |
| 2002-03-01 | 1,850 | 1,899 | 1,840 | 1,875 | 30,500 | 480.77 |
| 2002-02-28 | 1,870 | 1,870 | 1,810 | 1,870 | 13,900 | 479.49 |
| 2002-02-27 | 1,865 | 1,875 | 1,800 | 1,825 | 11,900 | 467.95 |
| 2002-02-26 | 1,800 | 1,880 | 1,800 | 1,880 | 15,700 | 482.05 |
| 2002-02-25 | 1,770 | 1,850 | 1,750 | 1,820 | 16,600 | 466.67 |
| 2002-02-22 | 1,760 | 1,760 | 1,730 | 1,750 | 6,600 | 448.72 |
| 2002-02-21 | 1,730 | 1,760 | 1,730 | 1,760 | 4,900 | 451.28 |
| 2002-02-20 | 1,771 | 1,790 | 1,680 | 1,790 | 18,900 | 458.97 |
| 2002-02-19 | 1,860 | 1,860 | 1,780 | 1,800 | 18,900 | 461.54 |
| 2002-02-18 | 1,900 | 1,920 | 1,850 | 1,890 | 30,800 | 484.62 |
| 2002-02-15 | 1,900 | 1,980 | 1,890 | 1,930 | 52,800 | 494.87 |
| 2002-02-14 | 1,800 | 1,850 | 1,800 | 1,850 | 24,100 | 474.36 |
| 2002-02-13 | 1,780 | 1,799 | 1,780 | 1,785 | 9,300 | 457.69 |
| 2002-02-12 | 1,740 | 1,780 | 1,720 | 1,760 | 12,200 | 451.28 |
| 2002-02-08 | 1,780 | 1,780 | 1,700 | 1,740 | 10,400 | 446.15 |
| 2002-02-07 | 1,680 | 1,780 | 1,655 | 1,780 | 44,000 | 456.41 |
| 2002-02-06 | 1,662 | 1,690 | 1,655 | 1,690 | 12,600 | 433.33 |
| 2002-02-05 | 1,660 | 1,700 | 1,650 | 1,680 | 11,900 | 430.77 |
| 2002-02-04 | 1,660 | 1,700 | 1,660 | 1,660 | 5,200 | 425.64 |
| 2002-02-01 | 1,651 | 1,681 | 1,650 | 1,655 | 11,100 | 424.36 |
| 2002-01-31 | 1,700 | 1,700 | 1,650 | 1,650 | 5,300 | 423.08 |
| 2002-01-30 | 1,700 | 1,700 | 1,650 | 1,700 | 18,800 | 435.90 |
| 2002-01-29 | 1,650 | 1,670 | 1,600 | 1,670 | 14,400 | 428.21 |
| 2002-01-28 | 1,710 | 1,710 | 1,600 | 1,660 | 8,200 | 425.64 |
| 2002-01-25 | 1,720 | 1,730 | 1,700 | 1,710 | 13,500 | 438.46 |
| 2002-01-24 | 1,640 | 1,720 | 1,640 | 1,720 | 31,600 | 441.03 |
| 2002-01-23 | 1,570 | 1,660 | 1,570 | 1,640 | 33,700 | 420.51 |
| 2002-01-22 | 1,510 | 1,560 | 1,500 | 1,560 | 23,200 | 400 |
| 2002-01-21 | 1,500 | 1,510 | 1,490 | 1,510 | 6,400 | 387.18 |
| 2002-01-18 | 1,499 | 1,510 | 1,499 | 1,500 | 8,700 | 384.62 |
| 2002-01-17 | 1,500 | 1,500 | 1,480 | 1,500 | 14,400 | 384.62 |
| 2002-01-16 | 1,500 | 1,510 | 1,499 | 1,505 | 6,900 | 385.90 |
| 2002-01-15 | 1,500 | 1,500 | 1,490 | 1,499 | 12,800 | 384.36 |
| 2002-01-11 | 1,490 | 1,530 | 1,480 | 1,530 | 13,900 | 392.31 |
| 2002-01-10 | 1,515 | 1,518 | 1,500 | 1,500 | 8,200 | 384.62 |
| 2002-01-09 | 1,515 | 1,520 | 1,500 | 1,520 | 13,000 | 389.74 |
| 2002-01-08 | 1,529 | 1,529 | 1,500 | 1,500 | 14,600 | 384.62 |
| 2002-01-07 | 1,530 | 1,540 | 1,500 | 1,530 | 20,700 | 392.31 |
| 2002-01-04 | 1,560 | 1,560 | 1,540 | 1,550 | 5,300 | 397.44 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2006-12-26]1株→1.3株 [2003-12-25]1株→1.5株 [1991-12-25]1株→1.3株
