6915 千代田インテグレ(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 | 1,505 | 1,520 | 1,505 | 1,511 | 2,500 | 1,259.17 |
| 2002-12-27 | 1,480 | 1,511 | 1,480 | 1,505 | 12,800 | 1,254.17 |
| 2002-12-26 | 1,450 | 1,480 | 1,438 | 1,475 | 6,400 | 1,229.17 |
| 2002-12-25 | 1,414 | 1,435 | 1,414 | 1,433 | 8,200 | 1,194.17 |
| 2002-12-24 | 1,405 | 1,420 | 1,399 | 1,414 | 38,100 | 1,178.33 |
| 2002-12-20 | 1,450 | 1,450 | 1,430 | 1,433 | 11,300 | 1,194.17 |
| 2002-12-19 | 1,441 | 1,450 | 1,430 | 1,450 | 11,500 | 1,208.33 |
| 2002-12-18 | 1,486 | 1,487 | 1,465 | 1,465 | 25,200 | 1,220.83 |
| 2002-12-17 | 1,484 | 1,485 | 1,471 | 1,482 | 20,200 | 1,235 |
| 2002-12-16 | 1,483 | 1,483 | 1,475 | 1,481 | 11,400 | 1,234.17 |
| 2002-12-13 | 1,485 | 1,485 | 1,450 | 1,483 | 25,400 | 1,235.83 |
| 2002-12-12 | 1,484 | 1,484 | 1,450 | 1,478 | 12,400 | 1,231.67 |
| 2002-12-11 | 1,484 | 1,489 | 1,470 | 1,476 | 5,000 | 1,230 |
| 2002-12-10 | 1,471 | 1,486 | 1,470 | 1,486 | 7,600 | 1,238.33 |
| 2002-12-09 | 1,496 | 1,496 | 1,470 | 1,470 | 5,400 | 1,225 |
| 2002-12-06 | 1,501 | 1,501 | 1,480 | 1,496 | 6,500 | 1,246.67 |
| 2002-12-05 | 1,500 | 1,504 | 1,490 | 1,501 | 12,400 | 1,250.83 |
| 2002-12-04 | 1,490 | 1,520 | 1,490 | 1,505 | 9,700 | 1,254.17 |
| 2002-12-03 | 1,510 | 1,524 | 1,510 | 1,520 | 4,100 | 1,266.67 |
| 2002-12-02 | 1,510 | 1,540 | 1,510 | 1,515 | 8,200 | 1,262.50 |
| 2002-11-29 | 1,492 | 1,550 | 1,492 | 1,540 | 23,800 | 1,283.33 |
| 2002-11-28 | 1,499 | 1,514 | 1,499 | 1,499 | 6,300 | 1,249.17 |
| 2002-11-27 | 1,480 | 1,514 | 1,480 | 1,500 | 7,300 | 1,250 |
| 2002-11-26 | 1,500 | 1,519 | 1,480 | 1,480 | 27,200 | 1,233.33 |
| 2002-11-25 | 1,451 | 1,499 | 1,451 | 1,495 | 11,300 | 1,245.83 |
| 2002-11-22 | 1,470 | 1,470 | 1,451 | 1,451 | 7,800 | 1,209.17 |
| 2002-11-21 | 1,450 | 1,460 | 1,444 | 1,460 | 10,200 | 1,216.67 |
| 2002-11-20 | 1,420 | 1,495 | 1,420 | 1,454 | 11,100 | 1,211.67 |
| 2002-11-19 | 1,390 | 1,440 | 1,390 | 1,422 | 7,000 | 1,185 |
| 2002-11-18 | 1,445 | 1,445 | 1,400 | 1,400 | 8,500 | 1,166.67 |
| 2002-11-15 | 1,420 | 1,450 | 1,420 | 1,444 | 8,400 | 1,203.33 |
| 2002-11-14 | 1,422 | 1,465 | 1,390 | 1,418 | 5,100 | 1,181.67 |
| 2002-11-13 | 1,469 | 1,470 | 1,430 | 1,462 | 5,300 | 1,218.33 |
| 2002-11-12 | 1,446 | 1,483 | 1,446 | 1,470 | 8,600 | 1,225 |
| 2002-11-11 | 1,480 | 1,482 | 1,420 | 1,446 | 10,200 | 1,205 |
| 2002-11-08 | 1,530 | 1,530 | 1,509 | 1,510 | 14,700 | 1,258.33 |
| 2002-11-07 | 1,541 | 1,541 | 1,501 | 1,511 | 7,700 | 1,259.17 |
| 2002-11-06 | 1,470 | 1,545 | 1,460 | 1,518 | 17,800 | 1,265 |
| 2002-11-05 | 1,469 | 1,470 | 1,438 | 1,470 | 20,300 | 1,225 |
| 2002-11-01 | 1,473 | 1,473 | 1,429 | 1,429 | 19,500 | 1,190.83 |
| 2002-10-31 | 1,520 | 1,520 | 1,493 | 1,495 | 13,100 | 1,245.83 |
| 2002-10-30 | 1,470 | 1,498 | 1,470 | 1,488 | 7,500 | 1,240 |
| 2002-10-29 | 1,549 | 1,549 | 1,526 | 1,530 | 25,000 | 1,275 |
| 2002-10-28 | 1,480 | 1,550 | 1,480 | 1,550 | 32,300 | 1,291.67 |
| 2002-10-25 | 1,402 | 1,460 | 1,400 | 1,460 | 13,600 | 1,216.67 |
| 2002-10-24 | 1,410 | 1,438 | 1,409 | 1,422 | 15,500 | 1,185 |
| 2002-10-23 | 1,465 | 1,468 | 1,430 | 1,460 | 56,200 | 1,216.67 |
| 2002-10-22 | 1,439 | 1,475 | 1,431 | 1,468 | 73,400 | 1,223.33 |
| 2002-10-21 | 1,435 | 1,447 | 1,405 | 1,431 | 11,500 | 1,192.50 |
| 2002-10-18 | 1,451 | 1,454 | 1,350 | 1,430 | 25,300 | 1,191.67 |
| 2002-10-17 | 1,380 | 1,440 | 1,369 | 1,439 | 11,300 | 1,199.17 |
| 2002-10-16 | 1,362 | 1,380 | 1,357 | 1,380 | 27,200 | 1,150 |
| 2002-10-15 | 1,458 | 1,458 | 1,345 | 1,346 | 29,900 | 1,121.67 |
| 2002-10-11 | 1,420 | 1,446 | 1,381 | 1,418 | 16,200 | 1,181.67 |
| 2002-10-10 | 1,460 | 1,460 | 1,375 | 1,420 | 17,800 | 1,183.33 |
| 2002-10-09 | 1,455 | 1,518 | 1,455 | 1,474 | 13,500 | 1,228.33 |
| 2002-10-08 | 1,451 | 1,475 | 1,449 | 1,453 | 36,800 | 1,210.83 |
| 2002-10-07 | 1,426 | 1,530 | 1,406 | 1,450 | 40,800 | 1,208.33 |
| 2002-10-04 | 1,605 | 1,606 | 1,590 | 1,606 | 14,800 | 1,338.33 |
| 2002-10-03 | 1,608 | 1,641 | 1,608 | 1,610 | 29,100 | 1,341.67 |
| 2002-10-02 | 1,630 | 1,650 | 1,630 | 1,632 | 22,200 | 1,360 |
| 2002-10-01 | 1,629 | 1,688 | 1,629 | 1,688 | 25,800 | 1,406.67 |
| 2002-09-30 | 1,689 | 1,689 | 1,661 | 1,681 | 27,900 | 1,400.83 |
| 2002-09-27 | 1,680 | 1,680 | 1,646 | 1,650 | 60,300 | 1,375 |
| 2002-09-26 | 1,680 | 1,684 | 1,668 | 1,668 | 46,700 | 1,390 |
| 2002-09-25 | 1,670 | 1,670 | 1,630 | 1,651 | 12,600 | 1,375.83 |
| 2002-09-24 | 1,659 | 1,679 | 1,645 | 1,678 | 27,400 | 1,398.33 |
| 2002-09-20 | 1,621 | 1,660 | 1,621 | 1,660 | 9,100 | 1,383.33 |
| 2002-09-19 | 1,664 | 1,689 | 1,650 | 1,660 | 15,000 | 1,383.33 |
| 2002-09-18 | 1,611 | 1,645 | 1,605 | 1,645 | 22,600 | 1,370.83 |
| 2002-09-17 | 1,650 | 1,680 | 1,650 | 1,669 | 17,600 | 1,390.83 |
| 2002-09-13 | 1,626 | 1,695 | 1,620 | 1,651 | 43,700 | 1,375.83 |
| 2002-09-12 | 1,640 | 1,665 | 1,635 | 1,665 | 11,300 | 1,387.50 |
| 2002-09-11 | 1,650 | 1,652 | 1,640 | 1,646 | 9,900 | 1,371.67 |
| 2002-09-10 | 1,696 | 1,696 | 1,648 | 1,652 | 21,100 | 1,376.67 |
| 2002-09-09 | 1,711 | 1,711 | 1,688 | 1,698 | 39,900 | 1,415 |
| 2002-09-06 | 1,653 | 1,670 | 1,645 | 1,651 | 41,700 | 1,375.83 |
| 2002-09-05 | 1,690 | 1,700 | 1,670 | 1,680 | 35,100 | 1,400 |
| 2002-09-04 | 1,670 | 1,690 | 1,665 | 1,680 | 42,500 | 1,400 |
| 2002-09-03 | 1,734 | 1,734 | 1,700 | 1,710 | 54,300 | 1,425 |
| 2002-09-02 | 1,729 | 1,754 | 1,711 | 1,740 | 55,300 | 1,450 |
| 2002-08-30 | 1,680 | 1,741 | 1,680 | 1,737 | 63,500 | 1,447.50 |
| 2002-08-29 | 1,689 | 1,689 | 1,681 | 1,685 | 19,000 | 1,404.17 |
| 2002-08-28 | 1,710 | 1,711 | 1,687 | 1,697 | 16,700 | 1,414.17 |
| 2002-08-27 | 1,705 | 1,727 | 1,705 | 1,715 | 31,100 | 1,429.17 |
| 2002-08-26 | 1,740 | 1,750 | 1,730 | 1,740 | 25,900 | 1,450 |
| 2002-08-23 | 1,772 | 1,772 | 1,735 | 1,742 | 28,200 | 1,451.67 |
| 2002-08-22 | 1,720 | 1,750 | 1,711 | 1,742 | 44,000 | 1,451.67 |
| 2002-08-21 | 1,724 | 1,724 | 1,699 | 1,704 | 29,400 | 1,420 |
| 2002-08-20 | 1,739 | 1,739 | 1,691 | 1,724 | 17,800 | 1,436.67 |
| 2002-08-19 | 1,730 | 1,730 | 1,721 | 1,723 | 17,700 | 1,435.83 |
| 2002-08-16 | 1,730 | 1,730 | 1,700 | 1,721 | 32,400 | 1,434.17 |
| 2002-08-15 | 1,690 | 1,701 | 1,679 | 1,700 | 28,000 | 1,416.67 |
| 2002-08-14 | 1,643 | 1,690 | 1,643 | 1,683 | 13,400 | 1,402.50 |
| 2002-08-13 | 1,673 | 1,680 | 1,653 | 1,653 | 17,400 | 1,377.50 |
| 2002-08-12 | 1,715 | 1,730 | 1,673 | 1,673 | 111,500 | 1,394.17 |
| 2002-08-09 | 1,730 | 1,730 | 1,700 | 1,715 | 55,600 | 1,429.17 |
| 2002-08-08 | 1,688 | 1,700 | 1,671 | 1,700 | 79,000 | 1,416.67 |
| 2002-08-07 | 1,630 | 1,650 | 1,618 | 1,628 | 36,400 | 1,356.67 |
| 2002-08-06 | 1,670 | 1,672 | 1,609 | 1,612 | 76,000 | 1,343.33 |
| 2002-08-05 | 1,681 | 1,695 | 1,675 | 1,692 | 62,000 | 1,410 |
| 2002-08-02 | 1,701 | 1,713 | 1,685 | 1,691 | 88,200 | 1,409.17 |
| 2002-08-01 | 1,750 | 1,780 | 1,720 | 1,750 | 200,800 | 1,458.33 |
| 2002-07-31 | 1,770 | 1,800 | 1,710 | 1,750 | 480,800 | 1,458.33 |
| 2002-07-30 | 1,699 | 1,778 | 1,690 | 1,777 | 326,800 | 1,480.83 |
| 2002-07-29 | 1,653 | 1,702 | 1,630 | 1,680 | 103,100 | 1,400 |
| 2002-07-26 | 1,690 | 1,700 | 1,620 | 1,655 | 72,900 | 1,379.17 |
| 2002-07-25 | 1,713 | 1,725 | 1,679 | 1,700 | 120,800 | 1,416.67 |
| 2002-07-24 | 1,700 | 1,734 | 1,696 | 1,713 | 263,100 | 1,427.50 |
| 2002-07-23 | 1,600 | 1,695 | 1,600 | 1,670 | 383,000 | 1,391.67 |
| 2002-07-22 | 1,609 | 1,610 | 1,590 | 1,598 | 171,900 | 1,331.67 |
| 2002-07-19 | 1,585 | 1,593 | 1,545 | 1,579 | 61,400 | 1,315.83 |
| 2002-07-18 | 1,561 | 1,595 | 1,561 | 1,585 | 65,700 | 1,320.83 |
| 2002-07-17 | 1,556 | 1,580 | 1,555 | 1,560 | 45,100 | 1,300 |
| 2002-07-16 | 1,575 | 1,579 | 1,557 | 1,570 | 55,300 | 1,308.33 |
| 2002-07-15 | 1,540 | 1,579 | 1,539 | 1,575 | 126,400 | 1,312.50 |
| 2002-07-12 | 1,475 | 1,546 | 1,475 | 1,539 | 158,000 | 1,282.50 |
| 2002-07-11 | 1,456 | 1,470 | 1,451 | 1,470 | 13,200 | 1,225 |
| 2002-07-10 | 1,450 | 1,475 | 1,441 | 1,475 | 16,700 | 1,229.17 |
| 2002-07-09 | 1,470 | 1,485 | 1,465 | 1,465 | 11,700 | 1,220.83 |
| 2002-07-08 | 1,488 | 1,488 | 1,465 | 1,485 | 25,100 | 1,237.50 |
| 2002-07-05 | 1,488 | 1,490 | 1,470 | 1,489 | 40,400 | 1,240.83 |
| 2002-07-04 | 1,496 | 1,497 | 1,480 | 1,495 | 52,500 | 1,245.83 |
| 2002-07-03 | 1,422 | 1,500 | 1,412 | 1,499 | 106,100 | 1,249.17 |
| 2002-07-02 | 1,395 | 1,430 | 1,390 | 1,412 | 48,300 | 1,176.67 |
| 2002-07-01 | 1,380 | 1,395 | 1,380 | 1,395 | 15,100 | 1,162.50 |
| 2002-06-28 | 1,364 | 1,384 | 1,361 | 1,382 | 3,300 | 1,151.67 |
| 2002-06-27 | 1,375 | 1,380 | 1,361 | 1,361 | 14,700 | 1,134.17 |
| 2002-06-26 | 1,383 | 1,385 | 1,370 | 1,385 | 12,700 | 1,154.17 |
| 2002-06-25 | 1,390 | 1,400 | 1,386 | 1,390 | 17,000 | 1,158.33 |
| 2002-06-24 | 1,407 | 1,407 | 1,383 | 1,390 | 23,000 | 1,158.33 |
| 2002-06-21 | 1,405 | 1,405 | 1,380 | 1,400 | 38,500 | 1,166.67 |
| 2002-06-20 | 1,381 | 1,415 | 1,376 | 1,380 | 27,700 | 1,150 |
| 2002-06-19 | 1,425 | 1,430 | 1,401 | 1,401 | 33,800 | 1,167.50 |
| 2002-06-18 | 1,430 | 1,460 | 1,430 | 1,431 | 185,800 | 1,192.50 |
| 2002-06-17 | 1,392 | 1,415 | 1,370 | 1,410 | 195,300 | 1,175 |
| 2002-06-14 | 1,379 | 1,379 | 1,352 | 1,352 | 8,000 | 1,126.67 |
| 2002-06-13 | 1,381 | 1,381 | 1,372 | 1,380 | 10,700 | 1,150 |
| 2002-06-12 | 1,383 | 1,386 | 1,371 | 1,381 | 11,100 | 1,150.83 |
| 2002-06-11 | 1,379 | 1,384 | 1,368 | 1,384 | 44,700 | 1,153.33 |
| 2002-06-10 | 1,385 | 1,385 | 1,371 | 1,384 | 25,400 | 1,153.33 |
| 2002-06-07 | 1,388 | 1,389 | 1,374 | 1,387 | 38,400 | 1,155.83 |
| 2002-06-06 | 1,435 | 1,440 | 1,410 | 1,410 | 19,800 | 1,175 |
| 2002-06-05 | 1,468 | 1,468 | 1,440 | 1,440 | 31,200 | 1,200 |
| 2002-06-04 | 1,479 | 1,485 | 1,462 | 1,465 | 8,900 | 1,220.83 |
| 2002-06-03 | 1,489 | 1,489 | 1,480 | 1,489 | 4,300 | 1,240.83 |
| 2002-05-31 | 1,491 | 1,500 | 1,475 | 1,495 | 24,200 | 1,245.83 |
| 2002-05-30 | 1,499 | 1,510 | 1,480 | 1,501 | 46,800 | 1,250.83 |
| 2002-05-29 | 1,500 | 1,500 | 1,490 | 1,490 | 9,600 | 1,241.67 |
| 2002-05-28 | 1,495 | 1,500 | 1,480 | 1,500 | 12,500 | 1,250 |
| 2002-05-27 | 1,450 | 1,500 | 1,440 | 1,490 | 26,700 | 1,241.67 |
| 2002-05-24 | 1,525 | 1,530 | 1,492 | 1,500 | 7,800 | 1,250 |
| 2002-05-23 | 1,520 | 1,530 | 1,510 | 1,525 | 20,300 | 1,270.83 |
| 2002-05-22 | 1,501 | 1,530 | 1,500 | 1,510 | 21,200 | 1,258.33 |
| 2002-05-21 | 1,490 | 1,500 | 1,461 | 1,500 | 20,900 | 1,250 |
| 2002-05-20 | 1,460 | 1,525 | 1,450 | 1,510 | 42,500 | 1,258.33 |
| 2002-05-17 | 1,395 | 1,430 | 1,395 | 1,420 | 31,100 | 1,183.33 |
| 2002-05-16 | 1,380 | 1,390 | 1,380 | 1,390 | 8,500 | 1,158.33 |
| 2002-05-15 | 1,371 | 1,385 | 1,370 | 1,380 | 13,900 | 1,150 |
| 2002-05-14 | 1,380 | 1,380 | 1,350 | 1,350 | 8,600 | 1,125 |
| 2002-05-13 | 1,385 | 1,385 | 1,360 | 1,370 | 8,500 | 1,141.67 |
| 2002-05-10 | 1,410 | 1,410 | 1,380 | 1,400 | 14,300 | 1,166.67 |
| 2002-05-09 | 1,431 | 1,431 | 1,380 | 1,410 | 29,400 | 1,175 |
| 2002-05-08 | 1,351 | 1,400 | 1,351 | 1,400 | 25,900 | 1,166.67 |
| 2002-05-07 | 1,340 | 1,350 | 1,337 | 1,350 | 11,100 | 1,125 |
| 2002-05-02 | 1,360 | 1,380 | 1,360 | 1,380 | 30,500 | 1,150 |
| 2002-05-01 | 1,320 | 1,380 | 1,300 | 1,360 | 28,000 | 1,133.33 |
| 2002-04-30 | 1,300 | 1,345 | 1,265 | 1,320 | 41,100 | 1,100 |
| 2002-04-26 | 1,200 | 1,309 | 1,200 | 1,300 | 70,400 | 1,083.33 |
| 2002-04-25 | 1,150 | 1,160 | 1,142 | 1,160 | 21,500 | 966.67 |
| 2002-04-24 | 1,141 | 1,145 | 1,110 | 1,135 | 6,800 | 945.83 |
| 2002-04-23 | 1,144 | 1,146 | 1,144 | 1,145 | 9,500 | 954.17 |
| 2002-04-22 | 1,100 | 1,122 | 1,100 | 1,120 | 4,100 | 933.33 |
| 2002-04-19 | 1,100 | 1,130 | 1,090 | 1,090 | 2,500 | 908.33 |
| 2002-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 916.67 |
| 2002-04-17 | 1,111 | 1,140 | 1,100 | 1,100 | 3,100 | 916.67 |
| 2002-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 916.67 |
| 2002-04-15 | 1,081 | 1,100 | 1,081 | 1,100 | 2,000 | 916.67 |
| 2002-04-12 | 1,101 | 1,101 | 1,090 | 1,101 | 2,900 | 917.50 |
| 2002-04-11 | 1,101 | 1,110 | 1,101 | 1,101 | 3,600 | 917.50 |
| 2002-04-10 | 1,090 | 1,122 | 1,090 | 1,122 | 1,800 | 935 |
| 2002-04-09 | 1,132 | 1,132 | 1,090 | 1,090 | 7,900 | 908.33 |
| 2002-04-08 | 1,144 | 1,144 | 1,132 | 1,132 | 1,300 | 943.33 |
| 2002-04-05 | 1,140 | 1,144 | 1,110 | 1,130 | 3,600 | 941.67 |
| 2002-04-04 | 1,120 | 1,120 | 1,096 | 1,120 | 8,200 | 933.33 |
| 2002-04-03 | 1,110 | 1,110 | 1,080 | 1,080 | 8,300 | 900 |
| 2002-04-02 | 1,119 | 1,138 | 1,100 | 1,118 | 4,400 | 931.67 |
| 2002-04-01 | 1,100 | 1,140 | 1,100 | 1,119 | 2,400 | 932.50 |
| 2002-03-29 | 1,101 | 1,120 | 1,100 | 1,110 | 6,400 | 925 |
| 2002-03-28 | 1,125 | 1,125 | 1,100 | 1,100 | 4,500 | 916.67 |
| 2002-03-27 | 1,112 | 1,120 | 1,111 | 1,120 | 1,600 | 933.33 |
| 2002-03-26 | 1,145 | 1,145 | 1,111 | 1,111 | 7,600 | 925.83 |
| 2002-03-25 | 1,180 | 1,250 | 1,145 | 1,145 | 9,200 | 954.17 |
| 2002-03-22 | 1,194 | 1,197 | 1,188 | 1,190 | 9,000 | 991.67 |
| 2002-03-20 | 1,160 | 1,179 | 1,160 | 1,174 | 9,900 | 978.33 |
| 2002-03-19 | 1,196 | 1,196 | 1,151 | 1,155 | 8,400 | 962.50 |
| 2002-03-18 | 1,200 | 1,200 | 1,150 | 1,189 | 16,200 | 990.83 |
| 2002-03-15 | 1,135 | 1,150 | 1,125 | 1,150 | 16,800 | 958.33 |
| 2002-03-14 | 1,198 | 1,198 | 1,135 | 1,135 | 67,500 | 945.83 |
| 2002-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,000 |
| 2002-03-12 | 1,220 | 1,220 | 1,181 | 1,200 | 21,600 | 1,000 |
| 2002-03-11 | 1,200 | 1,211 | 1,190 | 1,200 | 7,000 | 1,000 |
| 2002-03-08 | 1,101 | 1,150 | 1,100 | 1,150 | 8,600 | 958.33 |
| 2002-03-07 | 1,141 | 1,141 | 1,110 | 1,110 | 30,100 | 925 |
| 2002-03-06 | 1,140 | 1,150 | 1,140 | 1,140 | 30,300 | 950 |
| 2002-03-05 | 1,130 | 1,160 | 1,120 | 1,150 | 21,900 | 958.33 |
| 2002-03-04 | 1,080 | 1,100 | 1,080 | 1,100 | 15,800 | 916.67 |
| 2002-03-01 | 1,089 | 1,089 | 1,080 | 1,080 | 300 | 900 |
| 2002-02-28 | 1,076 | 1,080 | 1,060 | 1,061 | 5,100 | 884.17 |
| 2002-02-27 | 1,041 | 1,072 | 1,041 | 1,071 | 1,800 | 892.50 |
| 2002-02-26 | 1,091 | 1,091 | 1,040 | 1,040 | 5,300 | 866.67 |
| 2002-02-25 | 1,040 | 1,080 | 1,040 | 1,073 | 6,600 | 894.17 |
| 2002-02-22 | 1,030 | 1,040 | 1,025 | 1,040 | 2,300 | 866.67 |
| 2002-02-21 | 1,009 | 1,020 | 1,006 | 1,010 | 9,800 | 841.67 |
| 2002-02-20 | 995 | 1,015 | 995 | 1,005 | 4,800 | 837.50 |
| 2002-02-19 | 1,000 | 1,000 | 990 | 1,000 | 4,300 | 833.33 |
| 2002-02-18 | 1,015 | 1,015 | 999 | 1,001 | 7,200 | 834.17 |
| 2002-02-15 | 1,035 | 1,050 | 1,010 | 1,015 | 7,900 | 845.83 |
| 2002-02-14 | 1,060 | 1,080 | 1,050 | 1,050 | 7,600 | 875 |
| 2002-02-13 | 1,079 | 1,080 | 1,060 | 1,060 | 2,800 | 883.33 |
| 2002-02-12 | 1,089 | 1,130 | 1,089 | 1,100 | 10,000 | 916.67 |
| 2002-02-08 | 1,089 | 1,090 | 1,089 | 1,090 | 1,200 | 908.33 |
| 2002-02-07 | 1,087 | 1,090 | 1,047 | 1,090 | 1,600 | 908.33 |
| 2002-02-06 | 1,031 | 1,088 | 1,031 | 1,088 | 3,300 | 906.67 |
| 2002-02-05 | 1,100 | 1,110 | 1,090 | 1,090 | 13,500 | 908.33 |
| 2002-02-04 | 1,111 | 1,130 | 1,111 | 1,130 | 2,100 | 941.67 |
| 2002-02-01 | 1,131 | 1,147 | 1,120 | 1,147 | 4,900 | 955.83 |
| 2002-01-31 | 1,150 | 1,150 | 1,120 | 1,150 | 12,700 | 958.33 |
| 2002-01-30 | 1,150 | 1,151 | 1,130 | 1,150 | 10,300 | 958.33 |
| 2002-01-29 | 1,180 | 1,180 | 1,173 | 1,179 | 1,700 | 982.50 |
| 2002-01-28 | 1,195 | 1,195 | 1,175 | 1,175 | 3,300 | 979.17 |
| 2002-01-25 | 1,195 | 1,195 | 1,175 | 1,175 | 23,600 | 979.17 |
| 2002-01-24 | 1,216 | 1,217 | 1,195 | 1,195 | 9,300 | 995.83 |
| 2002-01-23 | 1,258 | 1,259 | 1,220 | 1,240 | 8,000 | 1,033.33 |
| 2002-01-22 | 1,270 | 1,270 | 1,260 | 1,260 | 4,900 | 1,050 |
| 2002-01-21 | 1,261 | 1,302 | 1,261 | 1,261 | 29,900 | 1,050.83 |
| 2002-01-18 | 1,302 | 1,440 | 1,302 | 1,440 | 51,200 | 1,200 |
| 2002-01-17 | 1,279 | 1,285 | 1,270 | 1,285 | 10,900 | 1,070.83 |
| 2002-01-16 | 1,266 | 1,280 | 1,260 | 1,279 | 13,500 | 1,065.83 |
| 2002-01-15 | 1,248 | 1,265 | 1,248 | 1,258 | 12,700 | 1,048.33 |
| 2002-01-11 | 1,230 | 1,245 | 1,225 | 1,245 | 6,100 | 1,037.50 |
| 2002-01-10 | 1,206 | 1,230 | 1,206 | 1,230 | 1,800 | 1,025 |
| 2002-01-09 | 1,200 | 1,230 | 1,200 | 1,230 | 7,200 | 1,025 |
| 2002-01-08 | 1,214 | 1,230 | 1,206 | 1,230 | 3,800 | 1,025 |
| 2002-01-07 | 1,245 | 1,245 | 1,214 | 1,230 | 5,100 | 1,025 |
| 2002-01-04 | 1,211 | 1,248 | 1,211 | 1,248 | 2,300 | 1,040 |
分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株
