6923 スタンレー電気(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 | 1,319 | 1,325 | 1,308 | 1,325 | 105,000 | 1,325 |
| 2002-12-27 | 1,308 | 1,325 | 1,301 | 1,308 | 305,000 | 1,308 |
| 2002-12-26 | 1,290 | 1,331 | 1,290 | 1,328 | 505,000 | 1,328 |
| 2002-12-25 | 1,230 | 1,302 | 1,227 | 1,291 | 843,000 | 1,291 |
| 2002-12-24 | 1,260 | 1,269 | 1,250 | 1,262 | 691,000 | 1,262 |
| 2002-12-20 | 1,281 | 1,300 | 1,243 | 1,252 | 846,000 | 1,252 |
| 2002-12-19 | 1,294 | 1,328 | 1,291 | 1,321 | 1,047,000 | 1,321 |
| 2002-12-18 | 1,287 | 1,306 | 1,276 | 1,291 | 844,000 | 1,291 |
| 2002-12-17 | 1,280 | 1,319 | 1,278 | 1,288 | 1,392,000 | 1,288 |
| 2002-12-16 | 1,327 | 1,334 | 1,268 | 1,271 | 1,257,000 | 1,271 |
| 2002-12-13 | 1,325 | 1,347 | 1,325 | 1,347 | 793,000 | 1,347 |
| 2002-12-12 | 1,321 | 1,333 | 1,310 | 1,325 | 657,000 | 1,325 |
| 2002-12-11 | 1,333 | 1,349 | 1,323 | 1,328 | 502,000 | 1,328 |
| 2002-12-10 | 1,314 | 1,336 | 1,300 | 1,333 | 553,000 | 1,333 |
| 2002-12-09 | 1,335 | 1,342 | 1,318 | 1,320 | 491,000 | 1,320 |
| 2002-12-06 | 1,366 | 1,378 | 1,351 | 1,353 | 500,000 | 1,353 |
| 2002-12-05 | 1,368 | 1,375 | 1,363 | 1,365 | 471,000 | 1,365 |
| 2002-12-04 | 1,355 | 1,385 | 1,353 | 1,385 | 694,000 | 1,385 |
| 2002-12-03 | 1,406 | 1,420 | 1,390 | 1,392 | 712,000 | 1,392 |
| 2002-12-02 | 1,441 | 1,446 | 1,403 | 1,420 | 788,000 | 1,420 |
| 2002-11-29 | 1,457 | 1,471 | 1,443 | 1,446 | 753,000 | 1,446 |
| 2002-11-28 | 1,474 | 1,480 | 1,466 | 1,466 | 535,000 | 1,466 |
| 2002-11-27 | 1,460 | 1,485 | 1,460 | 1,466 | 433,000 | 1,466 |
| 2002-11-26 | 1,470 | 1,484 | 1,457 | 1,471 | 405,000 | 1,471 |
| 2002-11-25 | 1,447 | 1,491 | 1,447 | 1,475 | 718,000 | 1,475 |
| 2002-11-22 | 1,450 | 1,499 | 1,450 | 1,487 | 863,000 | 1,487 |
| 2002-11-21 | 1,468 | 1,475 | 1,446 | 1,446 | 689,000 | 1,446 |
| 2002-11-20 | 1,476 | 1,493 | 1,466 | 1,466 | 625,000 | 1,466 |
| 2002-11-19 | 1,465 | 1,498 | 1,460 | 1,496 | 576,000 | 1,496 |
| 2002-11-18 | 1,497 | 1,504 | 1,460 | 1,480 | 591,000 | 1,480 |
| 2002-11-15 | 1,474 | 1,499 | 1,474 | 1,498 | 1,026,000 | 1,498 |
| 2002-11-14 | 1,455 | 1,488 | 1,455 | 1,471 | 1,098,000 | 1,471 |
| 2002-11-13 | 1,442 | 1,476 | 1,440 | 1,461 | 823,000 | 1,461 |
| 2002-11-12 | 1,410 | 1,436 | 1,410 | 1,422 | 470,000 | 1,422 |
| 2002-11-11 | 1,426 | 1,448 | 1,420 | 1,426 | 425,000 | 1,426 |
| 2002-11-08 | 1,413 | 1,455 | 1,413 | 1,454 | 465,000 | 1,454 |
| 2002-11-07 | 1,441 | 1,460 | 1,435 | 1,450 | 676,000 | 1,450 |
| 2002-11-06 | 1,465 | 1,487 | 1,455 | 1,478 | 724,000 | 1,478 |
| 2002-11-05 | 1,480 | 1,500 | 1,465 | 1,474 | 1,277,000 | 1,474 |
| 2002-11-01 | 1,404 | 1,455 | 1,403 | 1,454 | 642,000 | 1,454 |
| 2002-10-31 | 1,386 | 1,406 | 1,378 | 1,403 | 611,000 | 1,403 |
| 2002-10-30 | 1,392 | 1,417 | 1,380 | 1,406 | 894,000 | 1,406 |
| 2002-10-29 | 1,470 | 1,471 | 1,411 | 1,411 | 853,000 | 1,411 |
| 2002-10-28 | 1,470 | 1,501 | 1,470 | 1,487 | 1,106,000 | 1,487 |
| 2002-10-25 | 1,432 | 1,480 | 1,432 | 1,480 | 764,000 | 1,480 |
| 2002-10-24 | 1,441 | 1,473 | 1,440 | 1,455 | 738,000 | 1,455 |
| 2002-10-23 | 1,410 | 1,454 | 1,407 | 1,431 | 828,000 | 1,431 |
| 2002-10-22 | 1,422 | 1,455 | 1,416 | 1,430 | 642,000 | 1,430 |
| 2002-10-21 | 1,435 | 1,448 | 1,409 | 1,416 | 1,004,000 | 1,416 |
| 2002-10-18 | 1,486 | 1,497 | 1,427 | 1,455 | 1,432,000 | 1,455 |
| 2002-10-17 | 1,460 | 1,490 | 1,460 | 1,466 | 1,126,000 | 1,466 |
| 2002-10-16 | 1,444 | 1,470 | 1,438 | 1,447 | 1,473,000 | 1,447 |
| 2002-10-15 | 1,430 | 1,458 | 1,421 | 1,430 | 1,464,000 | 1,430 |
| 2002-10-11 | 1,384 | 1,418 | 1,380 | 1,412 | 644,000 | 1,412 |
| 2002-10-10 | 1,372 | 1,393 | 1,345 | 1,382 | 645,000 | 1,382 |
| 2002-10-09 | 1,400 | 1,407 | 1,379 | 1,392 | 854,000 | 1,392 |
| 2002-10-08 | 1,362 | 1,392 | 1,354 | 1,386 | 715,000 | 1,386 |
| 2002-10-07 | 1,381 | 1,400 | 1,369 | 1,400 | 785,000 | 1,400 |
| 2002-10-04 | 1,334 | 1,410 | 1,334 | 1,410 | 991,000 | 1,410 |
| 2002-10-03 | 1,328 | 1,375 | 1,328 | 1,337 | 889,000 | 1,337 |
| 2002-10-02 | 1,390 | 1,396 | 1,343 | 1,348 | 1,112,000 | 1,348 |
| 2002-10-01 | 1,340 | 1,345 | 1,320 | 1,340 | 587,000 | 1,340 |
| 2002-09-30 | 1,346 | 1,371 | 1,341 | 1,365 | 1,015,000 | 1,365 |
| 2002-09-27 | 1,323 | 1,359 | 1,323 | 1,339 | 464,000 | 1,339 |
| 2002-09-26 | 1,317 | 1,333 | 1,310 | 1,320 | 671,000 | 1,320 |
| 2002-09-25 | 1,334 | 1,359 | 1,319 | 1,323 | 608,000 | 1,323 |
| 2002-09-24 | 1,379 | 1,400 | 1,349 | 1,370 | 698,000 | 1,370 |
| 2002-09-20 | 1,355 | 1,410 | 1,355 | 1,375 | 429,000 | 1,375 |
| 2002-09-19 | 1,430 | 1,449 | 1,381 | 1,395 | 558,000 | 1,395 |
| 2002-09-18 | 1,430 | 1,432 | 1,394 | 1,410 | 1,117,000 | 1,410 |
| 2002-09-17 | 1,410 | 1,459 | 1,410 | 1,450 | 1,566,000 | 1,450 |
| 2002-09-13 | 1,400 | 1,404 | 1,375 | 1,395 | 1,998,000 | 1,395 |
| 2002-09-12 | 1,334 | 1,389 | 1,319 | 1,384 | 887,000 | 1,384 |
| 2002-09-11 | 1,337 | 1,355 | 1,331 | 1,337 | 738,000 | 1,337 |
| 2002-09-10 | 1,335 | 1,346 | 1,320 | 1,320 | 381,000 | 1,320 |
| 2002-09-09 | 1,337 | 1,343 | 1,332 | 1,333 | 356,000 | 1,333 |
| 2002-09-06 | 1,300 | 1,337 | 1,291 | 1,325 | 1,049,000 | 1,325 |
| 2002-09-05 | 1,299 | 1,327 | 1,299 | 1,310 | 1,133,000 | 1,310 |
| 2002-09-04 | 1,277 | 1,293 | 1,275 | 1,287 | 807,000 | 1,287 |
| 2002-09-03 | 1,309 | 1,315 | 1,297 | 1,297 | 1,062,000 | 1,297 |
| 2002-09-02 | 1,278 | 1,312 | 1,271 | 1,303 | 1,091,000 | 1,303 |
| 2002-08-30 | 1,240 | 1,285 | 1,237 | 1,276 | 1,158,000 | 1,276 |
| 2002-08-29 | 1,248 | 1,250 | 1,193 | 1,200 | 857,000 | 1,200 |
| 2002-08-28 | 1,285 | 1,291 | 1,250 | 1,251 | 665,000 | 1,251 |
| 2002-08-27 | 1,318 | 1,319 | 1,290 | 1,291 | 522,000 | 1,291 |
| 2002-08-26 | 1,281 | 1,308 | 1,276 | 1,298 | 870,000 | 1,298 |
| 2002-08-23 | 1,312 | 1,325 | 1,293 | 1,295 | 959,000 | 1,295 |
| 2002-08-22 | 1,284 | 1,332 | 1,282 | 1,329 | 858,000 | 1,329 |
| 2002-08-21 | 1,296 | 1,315 | 1,283 | 1,283 | 783,000 | 1,283 |
| 2002-08-20 | 1,343 | 1,348 | 1,296 | 1,316 | 790,000 | 1,316 |
| 2002-08-19 | 1,367 | 1,379 | 1,340 | 1,344 | 617,000 | 1,344 |
| 2002-08-16 | 1,360 | 1,375 | 1,340 | 1,346 | 700,000 | 1,346 |
| 2002-08-15 | 1,385 | 1,390 | 1,346 | 1,347 | 458,000 | 1,347 |
| 2002-08-14 | 1,370 | 1,393 | 1,370 | 1,390 | 645,000 | 1,390 |
| 2002-08-13 | 1,340 | 1,380 | 1,340 | 1,367 | 1,496,000 | 1,367 |
| 2002-08-12 | 1,337 | 1,341 | 1,317 | 1,337 | 413,000 | 1,337 |
| 2002-08-09 | 1,333 | 1,340 | 1,321 | 1,336 | 585,000 | 1,336 |
| 2002-08-08 | 1,335 | 1,338 | 1,320 | 1,327 | 687,000 | 1,327 |
| 2002-08-07 | 1,300 | 1,333 | 1,295 | 1,322 | 1,412,000 | 1,322 |
| 2002-08-06 | 1,270 | 1,287 | 1,261 | 1,270 | 482,000 | 1,270 |
| 2002-08-05 | 1,251 | 1,275 | 1,240 | 1,264 | 457,000 | 1,264 |
| 2002-08-02 | 1,246 | 1,261 | 1,242 | 1,250 | 324,000 | 1,250 |
| 2002-08-01 | 1,264 | 1,265 | 1,250 | 1,263 | 467,000 | 1,263 |
| 2002-07-31 | 1,264 | 1,280 | 1,255 | 1,255 | 465,000 | 1,255 |
| 2002-07-30 | 1,266 | 1,289 | 1,256 | 1,264 | 519,000 | 1,264 |
| 2002-07-29 | 1,278 | 1,295 | 1,245 | 1,246 | 368,000 | 1,246 |
| 2002-07-26 | 1,283 | 1,283 | 1,250 | 1,258 | 397,000 | 1,258 |
| 2002-07-25 | 1,318 | 1,320 | 1,281 | 1,281 | 446,000 | 1,281 |
| 2002-07-24 | 1,309 | 1,343 | 1,297 | 1,298 | 769,000 | 1,298 |
| 2002-07-23 | 1,294 | 1,325 | 1,292 | 1,310 | 543,000 | 1,310 |
| 2002-07-22 | 1,293 | 1,315 | 1,287 | 1,301 | 819,000 | 1,301 |
| 2002-07-19 | 1,320 | 1,340 | 1,302 | 1,333 | 652,000 | 1,333 |
| 2002-07-18 | 1,284 | 1,343 | 1,275 | 1,343 | 1,019,000 | 1,343 |
| 2002-07-17 | 1,249 | 1,280 | 1,239 | 1,280 | 540,000 | 1,280 |
| 2002-07-16 | 1,245 | 1,255 | 1,236 | 1,236 | 272,000 | 1,236 |
| 2002-07-15 | 1,230 | 1,254 | 1,230 | 1,238 | 303,000 | 1,238 |
| 2002-07-12 | 1,246 | 1,258 | 1,241 | 1,241 | 419,000 | 1,241 |
| 2002-07-11 | 1,275 | 1,275 | 1,238 | 1,253 | 188,000 | 1,253 |
| 2002-07-10 | 1,270 | 1,279 | 1,258 | 1,265 | 190,000 | 1,265 |
| 2002-07-09 | 1,287 | 1,287 | 1,262 | 1,270 | 432,000 | 1,270 |
| 2002-07-08 | 1,269 | 1,291 | 1,261 | 1,267 | 143,000 | 1,267 |
| 2002-07-05 | 1,289 | 1,291 | 1,268 | 1,270 | 468,000 | 1,270 |
| 2002-07-04 | 1,300 | 1,300 | 1,250 | 1,250 | 336,000 | 1,250 |
| 2002-07-03 | 1,252 | 1,305 | 1,243 | 1,305 | 445,000 | 1,305 |
| 2002-07-02 | 1,241 | 1,245 | 1,220 | 1,232 | 288,000 | 1,232 |
| 2002-07-01 | 1,265 | 1,270 | 1,254 | 1,260 | 306,000 | 1,260 |
| 2002-06-28 | 1,249 | 1,282 | 1,249 | 1,280 | 668,000 | 1,280 |
| 2002-06-27 | 1,193 | 1,224 | 1,193 | 1,209 | 186,000 | 1,209 |
| 2002-06-26 | 1,165 | 1,193 | 1,165 | 1,193 | 332,000 | 1,193 |
| 2002-06-25 | 1,195 | 1,226 | 1,181 | 1,201 | 547,000 | 1,201 |
| 2002-06-24 | 1,180 | 1,205 | 1,170 | 1,205 | 1,005,000 | 1,205 |
| 2002-06-21 | 1,201 | 1,220 | 1,187 | 1,188 | 311,000 | 1,188 |
| 2002-06-20 | 1,196 | 1,219 | 1,194 | 1,215 | 356,000 | 1,215 |
| 2002-06-19 | 1,251 | 1,251 | 1,201 | 1,206 | 459,000 | 1,206 |
| 2002-06-18 | 1,260 | 1,266 | 1,248 | 1,250 | 287,000 | 1,250 |
| 2002-06-17 | 1,263 | 1,268 | 1,222 | 1,240 | 524,000 | 1,240 |
| 2002-06-14 | 1,320 | 1,320 | 1,283 | 1,283 | 675,000 | 1,283 |
| 2002-06-13 | 1,345 | 1,349 | 1,314 | 1,320 | 489,000 | 1,320 |
| 2002-06-12 | 1,321 | 1,349 | 1,321 | 1,347 | 902,000 | 1,347 |
| 2002-06-11 | 1,318 | 1,324 | 1,290 | 1,320 | 682,000 | 1,320 |
| 2002-06-10 | 1,315 | 1,333 | 1,315 | 1,323 | 454,000 | 1,323 |
| 2002-06-07 | 1,330 | 1,340 | 1,322 | 1,330 | 1,165,000 | 1,330 |
| 2002-06-06 | 1,299 | 1,327 | 1,272 | 1,312 | 605,000 | 1,312 |
| 2002-06-05 | 1,288 | 1,305 | 1,287 | 1,296 | 981,000 | 1,296 |
| 2002-06-04 | 1,287 | 1,287 | 1,274 | 1,275 | 263,000 | 1,275 |
| 2002-06-03 | 1,267 | 1,298 | 1,267 | 1,290 | 463,000 | 1,290 |
| 2002-05-31 | 1,254 | 1,280 | 1,251 | 1,268 | 536,000 | 1,268 |
| 2002-05-30 | 1,270 | 1,276 | 1,250 | 1,258 | 696,000 | 1,258 |
| 2002-05-29 | 1,228 | 1,290 | 1,219 | 1,290 | 1,735,000 | 1,290 |
| 2002-05-28 | 1,215 | 1,229 | 1,200 | 1,229 | 541,000 | 1,229 |
| 2002-05-27 | 1,194 | 1,225 | 1,194 | 1,210 | 1,013,000 | 1,210 |
| 2002-05-24 | 1,185 | 1,192 | 1,153 | 1,170 | 637,000 | 1,170 |
| 2002-05-23 | 1,190 | 1,191 | 1,179 | 1,185 | 482,000 | 1,185 |
| 2002-05-22 | 1,190 | 1,202 | 1,185 | 1,194 | 374,000 | 1,194 |
| 2002-05-21 | 1,168 | 1,213 | 1,165 | 1,210 | 425,000 | 1,210 |
| 2002-05-20 | 1,175 | 1,181 | 1,164 | 1,167 | 569,000 | 1,167 |
| 2002-05-17 | 1,210 | 1,213 | 1,187 | 1,191 | 508,000 | 1,191 |
| 2002-05-16 | 1,194 | 1,205 | 1,185 | 1,199 | 770,000 | 1,199 |
| 2002-05-15 | 1,200 | 1,218 | 1,185 | 1,190 | 1,233,000 | 1,190 |
| 2002-05-14 | 1,188 | 1,206 | 1,185 | 1,186 | 895,000 | 1,186 |
| 2002-05-13 | 1,200 | 1,210 | 1,186 | 1,197 | 1,264,000 | 1,197 |
| 2002-05-10 | 1,154 | 1,178 | 1,151 | 1,175 | 609,000 | 1,175 |
| 2002-05-09 | 1,150 | 1,170 | 1,149 | 1,151 | 337,000 | 1,151 |
| 2002-05-08 | 1,115 | 1,132 | 1,115 | 1,124 | 223,000 | 1,124 |
| 2002-05-07 | 1,145 | 1,145 | 1,116 | 1,120 | 361,000 | 1,120 |
| 2002-05-02 | 1,149 | 1,155 | 1,131 | 1,131 | 150,000 | 1,131 |
| 2002-05-01 | 1,152 | 1,160 | 1,135 | 1,150 | 130,000 | 1,150 |
| 2002-04-30 | 1,152 | 1,163 | 1,132 | 1,132 | 359,000 | 1,132 |
| 2002-04-26 | 1,153 | 1,164 | 1,132 | 1,132 | 385,000 | 1,132 |
| 2002-04-25 | 1,157 | 1,180 | 1,140 | 1,173 | 431,000 | 1,173 |
| 2002-04-24 | 1,147 | 1,165 | 1,117 | 1,145 | 396,000 | 1,145 |
| 2002-04-23 | 1,115 | 1,148 | 1,100 | 1,141 | 363,000 | 1,141 |
| 2002-04-22 | 1,095 | 1,150 | 1,085 | 1,135 | 821,000 | 1,135 |
| 2002-04-19 | 1,050 | 1,092 | 1,034 | 1,088 | 1,250,000 | 1,088 |
| 2002-04-18 | 1,033 | 1,046 | 1,031 | 1,035 | 710,000 | 1,035 |
| 2002-04-17 | 1,010 | 1,030 | 1,009 | 1,025 | 640,000 | 1,025 |
| 2002-04-16 | 1,009 | 1,009 | 999 | 1,001 | 280,000 | 1,001 |
| 2002-04-15 | 998 | 1,020 | 998 | 1,017 | 366,000 | 1,017 |
| 2002-04-12 | 1,025 | 1,030 | 995 | 1,010 | 510,000 | 1,010 |
| 2002-04-11 | 1,040 | 1,055 | 1,030 | 1,045 | 586,000 | 1,045 |
| 2002-04-10 | 1,011 | 1,051 | 1,011 | 1,040 | 437,000 | 1,040 |
| 2002-04-09 | 1,069 | 1,069 | 1,036 | 1,065 | 153,000 | 1,065 |
| 2002-04-08 | 1,065 | 1,085 | 1,065 | 1,071 | 253,000 | 1,071 |
| 2002-04-05 | 1,041 | 1,061 | 1,041 | 1,055 | 266,000 | 1,055 |
| 2002-04-04 | 1,045 | 1,076 | 1,045 | 1,070 | 212,000 | 1,070 |
| 2002-04-03 | 1,043 | 1,075 | 1,028 | 1,065 | 160,000 | 1,065 |
| 2002-04-02 | 1,053 | 1,061 | 1,025 | 1,025 | 156,000 | 1,025 |
| 2002-04-01 | 1,059 | 1,064 | 1,040 | 1,053 | 157,000 | 1,053 |
| 2002-03-29 | 1,083 | 1,088 | 1,012 | 1,039 | 245,000 | 1,039 |
| 2002-03-28 | 1,085 | 1,085 | 1,066 | 1,069 | 176,000 | 1,069 |
| 2002-03-27 | 1,070 | 1,078 | 1,062 | 1,071 | 404,000 | 1,071 |
| 2002-03-26 | 1,057 | 1,089 | 1,045 | 1,089 | 502,000 | 1,089 |
| 2002-03-25 | 1,020 | 1,060 | 1,020 | 1,059 | 737,000 | 1,059 |
| 2002-03-22 | 1,039 | 1,047 | 1,020 | 1,020 | 215,000 | 1,020 |
| 2002-03-20 | 1,035 | 1,048 | 1,019 | 1,042 | 303,000 | 1,042 |
| 2002-03-19 | 1,038 | 1,050 | 1,031 | 1,044 | 310,000 | 1,044 |
| 2002-03-18 | 1,048 | 1,049 | 1,040 | 1,040 | 262,000 | 1,040 |
| 2002-03-15 | 1,045 | 1,045 | 1,030 | 1,038 | 293,000 | 1,038 |
| 2002-03-14 | 1,000 | 1,010 | 983 | 1,005 | 199,000 | 1,005 |
| 2002-03-13 | 1,050 | 1,050 | 1,001 | 1,001 | 312,000 | 1,001 |
| 2002-03-12 | 1,025 | 1,059 | 1,019 | 1,049 | 751,000 | 1,049 |
| 2002-03-11 | 1,012 | 1,030 | 998 | 1,025 | 499,000 | 1,025 |
| 2002-03-08 | 1,009 | 1,030 | 1,000 | 1,030 | 788,000 | 1,030 |
| 2002-03-07 | 990 | 1,025 | 988 | 1,012 | 654,000 | 1,012 |
| 2002-03-06 | 986 | 1,005 | 958 | 958 | 602,000 | 958 |
| 2002-03-05 | 1,032 | 1,036 | 988 | 996 | 618,000 | 996 |
| 2002-03-04 | 1,020 | 1,044 | 1,016 | 1,029 | 832,000 | 1,029 |
| 2002-03-01 | 990 | 1,009 | 970 | 1,006 | 822,000 | 1,006 |
| 2002-02-28 | 995 | 1,040 | 986 | 1,010 | 1,225,000 | 1,010 |
| 2002-02-27 | 934 | 979 | 931 | 975 | 737,000 | 975 |
| 2002-02-26 | 935 | 945 | 930 | 937 | 316,000 | 937 |
| 2002-02-25 | 940 | 947 | 929 | 935 | 410,000 | 935 |
| 2002-02-22 | 916 | 929 | 908 | 920 | 494,000 | 920 |
| 2002-02-21 | 887 | 920 | 887 | 916 | 677,000 | 916 |
| 2002-02-20 | 891 | 891 | 870 | 880 | 437,000 | 880 |
| 2002-02-19 | 895 | 895 | 860 | 881 | 442,000 | 881 |
| 2002-02-18 | 857 | 898 | 854 | 896 | 573,000 | 896 |
| 2002-02-15 | 864 | 874 | 847 | 847 | 270,000 | 847 |
| 2002-02-14 | 866 | 900 | 845 | 854 | 439,000 | 854 |
| 2002-02-13 | 865 | 888 | 855 | 863 | 404,000 | 863 |
| 2002-02-12 | 888 | 890 | 870 | 880 | 374,000 | 880 |
| 2002-02-08 | 820 | 847 | 810 | 818 | 605,000 | 818 |
| 2002-02-07 | 825 | 825 | 817 | 820 | 255,000 | 820 |
| 2002-02-06 | 817 | 845 | 815 | 825 | 327,000 | 825 |
| 2002-02-05 | 810 | 818 | 789 | 817 | 567,000 | 817 |
| 2002-02-04 | 845 | 845 | 820 | 825 | 366,000 | 825 |
| 2002-02-01 | 898 | 902 | 852 | 855 | 298,000 | 855 |
| 2002-01-31 | 893 | 905 | 886 | 891 | 234,000 | 891 |
| 2002-01-30 | 890 | 894 | 865 | 883 | 592,000 | 883 |
| 2002-01-29 | 887 | 930 | 885 | 930 | 505,000 | 930 |
| 2002-01-28 | 917 | 917 | 893 | 917 | 291,000 | 917 |
| 2002-01-25 | 900 | 908 | 880 | 897 | 409,000 | 897 |
| 2002-01-24 | 900 | 909 | 880 | 891 | 344,000 | 891 |
| 2002-01-23 | 900 | 905 | 896 | 900 | 292,000 | 900 |
| 2002-01-22 | 933 | 935 | 907 | 911 | 243,000 | 911 |
| 2002-01-21 | 941 | 961 | 926 | 953 | 234,000 | 953 |
| 2002-01-18 | 912 | 949 | 912 | 949 | 224,000 | 949 |
| 2002-01-17 | 910 | 910 | 895 | 902 | 157,000 | 902 |
| 2002-01-16 | 920 | 921 | 899 | 910 | 235,000 | 910 |
| 2002-01-15 | 940 | 943 | 912 | 920 | 230,000 | 920 |
| 2002-01-11 | 974 | 974 | 946 | 948 | 272,000 | 948 |
| 2002-01-10 | 966 | 980 | 950 | 964 | 226,000 | 964 |
| 2002-01-09 | 951 | 970 | 950 | 968 | 223,000 | 968 |
| 2002-01-08 | 998 | 998 | 940 | 941 | 946,000 | 941 |
| 2002-01-07 | 1,011 | 1,030 | 1,008 | 1,009 | 874,000 | 1,009 |
| 2002-01-04 | 1,005 | 1,024 | 1,001 | 1,012 | 235,000 | 1,012 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
