6925 ウシオ電機(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 | 1,285 | 1,300 | 1,265 | 1,300 | 62,000 | 1,300 |
| 2002-12-27 | 1,300 | 1,305 | 1,288 | 1,305 | 225,000 | 1,305 |
| 2002-12-26 | 1,288 | 1,300 | 1,278 | 1,292 | 202,000 | 1,292 |
| 2002-12-25 | 1,277 | 1,294 | 1,275 | 1,275 | 299,000 | 1,275 |
| 2002-12-24 | 1,236 | 1,302 | 1,230 | 1,297 | 284,000 | 1,297 |
| 2002-12-20 | 1,290 | 1,296 | 1,233 | 1,240 | 491,000 | 1,240 |
| 2002-12-19 | 1,290 | 1,296 | 1,280 | 1,295 | 445,000 | 1,295 |
| 2002-12-18 | 1,291 | 1,291 | 1,268 | 1,270 | 437,000 | 1,270 |
| 2002-12-17 | 1,250 | 1,293 | 1,244 | 1,291 | 491,000 | 1,291 |
| 2002-12-16 | 1,274 | 1,274 | 1,220 | 1,220 | 258,000 | 1,220 |
| 2002-12-13 | 1,286 | 1,288 | 1,261 | 1,273 | 454,000 | 1,273 |
| 2002-12-12 | 1,301 | 1,301 | 1,275 | 1,285 | 294,000 | 1,285 |
| 2002-12-11 | 1,280 | 1,285 | 1,262 | 1,279 | 365,000 | 1,279 |
| 2002-12-10 | 1,309 | 1,316 | 1,290 | 1,290 | 263,000 | 1,290 |
| 2002-12-09 | 1,290 | 1,314 | 1,284 | 1,294 | 243,000 | 1,294 |
| 2002-12-06 | 1,324 | 1,324 | 1,285 | 1,288 | 503,000 | 1,288 |
| 2002-12-05 | 1,351 | 1,376 | 1,326 | 1,344 | 420,000 | 1,344 |
| 2002-12-04 | 1,385 | 1,385 | 1,353 | 1,353 | 359,000 | 1,353 |
| 2002-12-03 | 1,384 | 1,407 | 1,380 | 1,400 | 473,000 | 1,400 |
| 2002-12-02 | 1,392 | 1,392 | 1,350 | 1,369 | 367,000 | 1,369 |
| 2002-11-29 | 1,384 | 1,392 | 1,362 | 1,391 | 498,000 | 1,391 |
| 2002-11-28 | 1,348 | 1,390 | 1,328 | 1,383 | 395,000 | 1,383 |
| 2002-11-27 | 1,299 | 1,343 | 1,299 | 1,328 | 523,000 | 1,328 |
| 2002-11-26 | 1,309 | 1,320 | 1,289 | 1,317 | 343,000 | 1,317 |
| 2002-11-25 | 1,276 | 1,312 | 1,276 | 1,302 | 361,000 | 1,302 |
| 2002-11-22 | 1,300 | 1,304 | 1,280 | 1,288 | 1,131,000 | 1,288 |
| 2002-11-21 | 1,290 | 1,297 | 1,275 | 1,286 | 559,000 | 1,286 |
| 2002-11-20 | 1,280 | 1,285 | 1,256 | 1,279 | 324,000 | 1,279 |
| 2002-11-19 | 1,290 | 1,301 | 1,280 | 1,289 | 459,000 | 1,289 |
| 2002-11-18 | 1,282 | 1,296 | 1,256 | 1,279 | 153,000 | 1,279 |
| 2002-11-15 | 1,263 | 1,282 | 1,241 | 1,282 | 377,000 | 1,282 |
| 2002-11-14 | 1,278 | 1,284 | 1,243 | 1,250 | 268,000 | 1,250 |
| 2002-11-13 | 1,293 | 1,313 | 1,272 | 1,298 | 280,000 | 1,298 |
| 2002-11-12 | 1,300 | 1,323 | 1,272 | 1,293 | 343,000 | 1,293 |
| 2002-11-11 | 1,335 | 1,335 | 1,316 | 1,316 | 164,000 | 1,316 |
| 2002-11-08 | 1,360 | 1,363 | 1,318 | 1,338 | 217,000 | 1,338 |
| 2002-11-07 | 1,353 | 1,370 | 1,341 | 1,370 | 240,000 | 1,370 |
| 2002-11-06 | 1,354 | 1,379 | 1,346 | 1,352 | 437,000 | 1,352 |
| 2002-11-05 | 1,339 | 1,369 | 1,317 | 1,354 | 578,000 | 1,354 |
| 2002-11-01 | 1,285 | 1,320 | 1,255 | 1,299 | 300,000 | 1,299 |
| 2002-10-31 | 1,294 | 1,310 | 1,269 | 1,281 | 233,000 | 1,281 |
| 2002-10-30 | 1,271 | 1,307 | 1,268 | 1,293 | 277,000 | 1,293 |
| 2002-10-29 | 1,252 | 1,315 | 1,251 | 1,302 | 575,000 | 1,302 |
| 2002-10-28 | 1,253 | 1,267 | 1,242 | 1,250 | 600,000 | 1,250 |
| 2002-10-25 | 1,177 | 1,224 | 1,177 | 1,224 | 262,000 | 1,224 |
| 2002-10-24 | 1,215 | 1,220 | 1,176 | 1,177 | 276,000 | 1,177 |
| 2002-10-23 | 1,221 | 1,227 | 1,189 | 1,213 | 281,000 | 1,213 |
| 2002-10-22 | 1,280 | 1,280 | 1,230 | 1,230 | 178,000 | 1,230 |
| 2002-10-21 | 1,277 | 1,277 | 1,241 | 1,248 | 260,000 | 1,248 |
| 2002-10-18 | 1,289 | 1,294 | 1,269 | 1,277 | 301,000 | 1,277 |
| 2002-10-17 | 1,218 | 1,250 | 1,210 | 1,249 | 244,000 | 1,249 |
| 2002-10-16 | 1,231 | 1,248 | 1,181 | 1,200 | 342,000 | 1,200 |
| 2002-10-15 | 1,213 | 1,230 | 1,167 | 1,230 | 320,000 | 1,230 |
| 2002-10-11 | 1,150 | 1,173 | 1,141 | 1,153 | 280,000 | 1,153 |
| 2002-10-10 | 1,126 | 1,130 | 1,100 | 1,130 | 357,000 | 1,130 |
| 2002-10-09 | 1,170 | 1,170 | 1,130 | 1,138 | 341,000 | 1,138 |
| 2002-10-08 | 1,175 | 1,180 | 1,163 | 1,166 | 285,000 | 1,166 |
| 2002-10-07 | 1,204 | 1,204 | 1,170 | 1,175 | 313,000 | 1,175 |
| 2002-10-04 | 1,214 | 1,221 | 1,199 | 1,205 | 539,000 | 1,205 |
| 2002-10-03 | 1,270 | 1,295 | 1,234 | 1,234 | 225,000 | 1,234 |
| 2002-10-02 | 1,332 | 1,332 | 1,270 | 1,270 | 249,000 | 1,270 |
| 2002-10-01 | 1,310 | 1,310 | 1,270 | 1,307 | 348,000 | 1,307 |
| 2002-09-30 | 1,316 | 1,323 | 1,267 | 1,290 | 144,000 | 1,290 |
| 2002-09-27 | 1,272 | 1,344 | 1,272 | 1,343 | 527,000 | 1,343 |
| 2002-09-26 | 1,290 | 1,300 | 1,249 | 1,266 | 278,000 | 1,266 |
| 2002-09-25 | 1,277 | 1,280 | 1,250 | 1,250 | 278,000 | 1,250 |
| 2002-09-24 | 1,278 | 1,297 | 1,260 | 1,297 | 618,000 | 1,297 |
| 2002-09-20 | 1,310 | 1,320 | 1,280 | 1,298 | 695,000 | 1,298 |
| 2002-09-19 | 1,394 | 1,394 | 1,289 | 1,290 | 824,000 | 1,290 |
| 2002-09-18 | 1,292 | 1,330 | 1,291 | 1,324 | 1,179,000 | 1,324 |
| 2002-09-17 | 1,222 | 1,273 | 1,220 | 1,272 | 523,000 | 1,272 |
| 2002-09-13 | 1,226 | 1,226 | 1,175 | 1,189 | 483,000 | 1,189 |
| 2002-09-12 | 1,197 | 1,210 | 1,196 | 1,208 | 226,000 | 1,208 |
| 2002-09-11 | 1,177 | 1,216 | 1,165 | 1,196 | 319,000 | 1,196 |
| 2002-09-10 | 1,195 | 1,200 | 1,151 | 1,161 | 411,000 | 1,161 |
| 2002-09-09 | 1,156 | 1,193 | 1,156 | 1,193 | 516,000 | 1,193 |
| 2002-09-06 | 1,155 | 1,155 | 1,140 | 1,142 | 210,000 | 1,142 |
| 2002-09-05 | 1,152 | 1,170 | 1,149 | 1,153 | 431,000 | 1,153 |
| 2002-09-04 | 1,155 | 1,155 | 1,137 | 1,140 | 413,000 | 1,140 |
| 2002-09-03 | 1,192 | 1,198 | 1,175 | 1,175 | 458,000 | 1,175 |
| 2002-09-02 | 1,221 | 1,225 | 1,212 | 1,212 | 201,000 | 1,212 |
| 2002-08-30 | 1,190 | 1,238 | 1,190 | 1,226 | 358,000 | 1,226 |
| 2002-08-29 | 1,230 | 1,231 | 1,202 | 1,205 | 595,000 | 1,205 |
| 2002-08-28 | 1,265 | 1,290 | 1,255 | 1,260 | 242,000 | 1,260 |
| 2002-08-27 | 1,325 | 1,327 | 1,285 | 1,285 | 333,000 | 1,285 |
| 2002-08-26 | 1,316 | 1,321 | 1,300 | 1,320 | 388,000 | 1,320 |
| 2002-08-23 | 1,313 | 1,346 | 1,313 | 1,321 | 347,000 | 1,321 |
| 2002-08-22 | 1,264 | 1,326 | 1,247 | 1,311 | 369,000 | 1,311 |
| 2002-08-21 | 1,253 | 1,280 | 1,235 | 1,275 | 421,000 | 1,275 |
| 2002-08-20 | 1,228 | 1,240 | 1,217 | 1,234 | 246,000 | 1,234 |
| 2002-08-19 | 1,240 | 1,253 | 1,224 | 1,234 | 281,000 | 1,234 |
| 2002-08-16 | 1,231 | 1,239 | 1,210 | 1,236 | 514,000 | 1,236 |
| 2002-08-15 | 1,219 | 1,224 | 1,200 | 1,211 | 499,000 | 1,211 |
| 2002-08-14 | 1,199 | 1,200 | 1,185 | 1,195 | 283,000 | 1,195 |
| 2002-08-13 | 1,184 | 1,195 | 1,171 | 1,185 | 287,000 | 1,185 |
| 2002-08-12 | 1,200 | 1,220 | 1,191 | 1,191 | 317,000 | 1,191 |
| 2002-08-09 | 1,190 | 1,225 | 1,189 | 1,210 | 869,000 | 1,210 |
| 2002-08-08 | 1,185 | 1,189 | 1,139 | 1,169 | 1,434,000 | 1,169 |
| 2002-08-07 | 1,194 | 1,211 | 1,180 | 1,184 | 942,000 | 1,184 |
| 2002-08-06 | 1,201 | 1,209 | 1,160 | 1,162 | 639,000 | 1,162 |
| 2002-08-05 | 1,190 | 1,236 | 1,190 | 1,221 | 131,000 | 1,221 |
| 2002-08-02 | 1,250 | 1,250 | 1,218 | 1,230 | 221,000 | 1,230 |
| 2002-08-01 | 1,263 | 1,274 | 1,245 | 1,260 | 255,000 | 1,260 |
| 2002-07-31 | 1,282 | 1,310 | 1,263 | 1,263 | 335,000 | 1,263 |
| 2002-07-30 | 1,351 | 1,351 | 1,308 | 1,317 | 364,000 | 1,317 |
| 2002-07-29 | 1,290 | 1,329 | 1,271 | 1,271 | 317,000 | 1,271 |
| 2002-07-26 | 1,364 | 1,364 | 1,283 | 1,290 | 464,000 | 1,290 |
| 2002-07-25 | 1,411 | 1,422 | 1,368 | 1,368 | 320,000 | 1,368 |
| 2002-07-24 | 1,399 | 1,407 | 1,380 | 1,400 | 592,000 | 1,400 |
| 2002-07-23 | 1,420 | 1,420 | 1,400 | 1,402 | 773,000 | 1,402 |
| 2002-07-22 | 1,380 | 1,408 | 1,375 | 1,400 | 727,000 | 1,400 |
| 2002-07-19 | 1,438 | 1,438 | 1,395 | 1,396 | 378,000 | 1,396 |
| 2002-07-18 | 1,378 | 1,440 | 1,378 | 1,438 | 525,000 | 1,438 |
| 2002-07-17 | 1,370 | 1,380 | 1,353 | 1,358 | 265,000 | 1,358 |
| 2002-07-16 | 1,365 | 1,400 | 1,361 | 1,370 | 223,000 | 1,370 |
| 2002-07-15 | 1,405 | 1,405 | 1,382 | 1,398 | 143,000 | 1,398 |
| 2002-07-12 | 1,404 | 1,432 | 1,400 | 1,400 | 132,000 | 1,400 |
| 2002-07-11 | 1,419 | 1,419 | 1,392 | 1,404 | 140,000 | 1,404 |
| 2002-07-10 | 1,437 | 1,450 | 1,419 | 1,421 | 341,000 | 1,421 |
| 2002-07-09 | 1,435 | 1,445 | 1,419 | 1,445 | 331,000 | 1,445 |
| 2002-07-08 | 1,431 | 1,441 | 1,421 | 1,421 | 191,000 | 1,421 |
| 2002-07-05 | 1,412 | 1,421 | 1,405 | 1,411 | 468,000 | 1,411 |
| 2002-07-04 | 1,427 | 1,429 | 1,414 | 1,417 | 151,000 | 1,417 |
| 2002-07-03 | 1,436 | 1,442 | 1,410 | 1,412 | 488,000 | 1,412 |
| 2002-07-02 | 1,449 | 1,449 | 1,421 | 1,435 | 320,000 | 1,435 |
| 2002-07-01 | 1,464 | 1,475 | 1,445 | 1,457 | 503,000 | 1,457 |
| 2002-06-28 | 1,422 | 1,430 | 1,405 | 1,424 | 428,000 | 1,424 |
| 2002-06-27 | 1,373 | 1,400 | 1,373 | 1,382 | 457,000 | 1,382 |
| 2002-06-26 | 1,411 | 1,418 | 1,360 | 1,390 | 184,000 | 1,390 |
| 2002-06-25 | 1,430 | 1,443 | 1,400 | 1,404 | 263,000 | 1,404 |
| 2002-06-24 | 1,350 | 1,440 | 1,340 | 1,440 | 312,000 | 1,440 |
| 2002-06-21 | 1,390 | 1,404 | 1,386 | 1,390 | 259,000 | 1,390 |
| 2002-06-20 | 1,400 | 1,438 | 1,387 | 1,430 | 285,000 | 1,430 |
| 2002-06-19 | 1,489 | 1,489 | 1,398 | 1,400 | 332,000 | 1,400 |
| 2002-06-18 | 1,490 | 1,502 | 1,466 | 1,473 | 354,000 | 1,473 |
| 2002-06-17 | 1,488 | 1,507 | 1,462 | 1,470 | 269,000 | 1,470 |
| 2002-06-14 | 1,510 | 1,515 | 1,490 | 1,496 | 496,000 | 1,496 |
| 2002-06-13 | 1,497 | 1,512 | 1,484 | 1,492 | 209,000 | 1,492 |
| 2002-06-12 | 1,509 | 1,510 | 1,488 | 1,489 | 267,000 | 1,489 |
| 2002-06-11 | 1,510 | 1,520 | 1,508 | 1,511 | 133,000 | 1,511 |
| 2002-06-10 | 1,555 | 1,555 | 1,506 | 1,510 | 162,000 | 1,510 |
| 2002-06-07 | 1,534 | 1,538 | 1,504 | 1,525 | 318,000 | 1,525 |
| 2002-06-06 | 1,554 | 1,557 | 1,530 | 1,534 | 575,000 | 1,534 |
| 2002-06-05 | 1,565 | 1,568 | 1,520 | 1,560 | 456,000 | 1,560 |
| 2002-06-04 | 1,579 | 1,580 | 1,554 | 1,558 | 319,000 | 1,558 |
| 2002-06-03 | 1,619 | 1,619 | 1,581 | 1,594 | 209,000 | 1,594 |
| 2002-05-31 | 1,594 | 1,622 | 1,580 | 1,589 | 531,000 | 1,589 |
| 2002-05-30 | 1,604 | 1,624 | 1,565 | 1,624 | 449,000 | 1,624 |
| 2002-05-29 | 1,600 | 1,625 | 1,599 | 1,603 | 237,000 | 1,603 |
| 2002-05-28 | 1,620 | 1,640 | 1,620 | 1,635 | 125,000 | 1,635 |
| 2002-05-27 | 1,629 | 1,660 | 1,624 | 1,651 | 293,000 | 1,651 |
| 2002-05-24 | 1,626 | 1,626 | 1,545 | 1,599 | 1,157,000 | 1,599 |
| 2002-05-23 | 1,653 | 1,662 | 1,625 | 1,627 | 472,000 | 1,627 |
| 2002-05-22 | 1,670 | 1,700 | 1,669 | 1,674 | 371,000 | 1,674 |
| 2002-05-21 | 1,700 | 1,704 | 1,687 | 1,691 | 149,000 | 1,691 |
| 2002-05-20 | 1,719 | 1,719 | 1,688 | 1,693 | 206,000 | 1,693 |
| 2002-05-17 | 1,690 | 1,721 | 1,680 | 1,699 | 962,000 | 1,699 |
| 2002-05-16 | 1,690 | 1,690 | 1,682 | 1,690 | 206,000 | 1,690 |
| 2002-05-15 | 1,695 | 1,705 | 1,684 | 1,700 | 815,000 | 1,700 |
| 2002-05-14 | 1,689 | 1,689 | 1,660 | 1,669 | 292,000 | 1,669 |
| 2002-05-13 | 1,705 | 1,705 | 1,680 | 1,690 | 245,000 | 1,690 |
| 2002-05-10 | 1,700 | 1,730 | 1,700 | 1,705 | 281,000 | 1,705 |
| 2002-05-09 | 1,732 | 1,743 | 1,710 | 1,710 | 300,000 | 1,710 |
| 2002-05-08 | 1,735 | 1,746 | 1,690 | 1,702 | 487,000 | 1,702 |
| 2002-05-07 | 1,760 | 1,770 | 1,731 | 1,733 | 320,000 | 1,733 |
| 2002-05-02 | 1,739 | 1,752 | 1,728 | 1,743 | 186,000 | 1,743 |
| 2002-05-01 | 1,748 | 1,749 | 1,707 | 1,710 | 294,000 | 1,710 |
| 2002-04-30 | 1,770 | 1,770 | 1,700 | 1,720 | 476,000 | 1,720 |
| 2002-04-26 | 1,798 | 1,798 | 1,762 | 1,780 | 403,000 | 1,780 |
| 2002-04-25 | 1,792 | 1,828 | 1,792 | 1,828 | 791,000 | 1,828 |
| 2002-04-24 | 1,757 | 1,802 | 1,748 | 1,795 | 694,000 | 1,795 |
| 2002-04-23 | 1,719 | 1,743 | 1,705 | 1,738 | 340,000 | 1,738 |
| 2002-04-22 | 1,667 | 1,730 | 1,667 | 1,730 | 358,000 | 1,730 |
| 2002-04-19 | 1,667 | 1,670 | 1,650 | 1,667 | 347,000 | 1,667 |
| 2002-04-18 | 1,701 | 1,713 | 1,663 | 1,665 | 404,000 | 1,665 |
| 2002-04-17 | 1,694 | 1,725 | 1,694 | 1,724 | 641,000 | 1,724 |
| 2002-04-16 | 1,650 | 1,670 | 1,650 | 1,660 | 267,000 | 1,660 |
| 2002-04-15 | 1,621 | 1,639 | 1,615 | 1,637 | 254,000 | 1,637 |
| 2002-04-12 | 1,650 | 1,660 | 1,617 | 1,630 | 246,000 | 1,630 |
| 2002-04-11 | 1,627 | 1,688 | 1,627 | 1,680 | 205,000 | 1,680 |
| 2002-04-10 | 1,640 | 1,640 | 1,605 | 1,619 | 333,000 | 1,619 |
| 2002-04-09 | 1,688 | 1,693 | 1,657 | 1,663 | 174,000 | 1,663 |
| 2002-04-08 | 1,698 | 1,698 | 1,652 | 1,665 | 353,000 | 1,665 |
| 2002-04-05 | 1,700 | 1,715 | 1,685 | 1,699 | 218,000 | 1,699 |
| 2002-04-04 | 1,710 | 1,730 | 1,696 | 1,730 | 314,000 | 1,730 |
| 2002-04-03 | 1,678 | 1,750 | 1,678 | 1,740 | 409,000 | 1,740 |
| 2002-04-02 | 1,658 | 1,690 | 1,654 | 1,684 | 174,000 | 1,684 |
| 2002-04-01 | 1,670 | 1,670 | 1,641 | 1,658 | 137,000 | 1,658 |
| 2002-03-29 | 1,674 | 1,683 | 1,650 | 1,650 | 182,000 | 1,650 |
| 2002-03-28 | 1,667 | 1,675 | 1,653 | 1,653 | 89,000 | 1,653 |
| 2002-03-27 | 1,680 | 1,700 | 1,664 | 1,675 | 243,000 | 1,675 |
| 2002-03-26 | 1,659 | 1,671 | 1,654 | 1,654 | 370,000 | 1,654 |
| 2002-03-25 | 1,685 | 1,706 | 1,680 | 1,704 | 307,000 | 1,704 |
| 2002-03-22 | 1,748 | 1,760 | 1,730 | 1,745 | 547,000 | 1,745 |
| 2002-03-20 | 1,740 | 1,743 | 1,727 | 1,733 | 675,000 | 1,733 |
| 2002-03-19 | 1,679 | 1,718 | 1,669 | 1,718 | 530,000 | 1,718 |
| 2002-03-18 | 1,666 | 1,680 | 1,653 | 1,661 | 328,000 | 1,661 |
| 2002-03-15 | 1,624 | 1,682 | 1,624 | 1,666 | 266,000 | 1,666 |
| 2002-03-14 | 1,605 | 1,630 | 1,604 | 1,623 | 267,000 | 1,623 |
| 2002-03-13 | 1,645 | 1,665 | 1,603 | 1,605 | 663,000 | 1,605 |
| 2002-03-12 | 1,666 | 1,685 | 1,650 | 1,675 | 830,000 | 1,675 |
| 2002-03-11 | 1,690 | 1,698 | 1,640 | 1,656 | 773,000 | 1,656 |
| 2002-03-08 | 1,675 | 1,702 | 1,665 | 1,671 | 1,237,000 | 1,671 |
| 2002-03-07 | 1,638 | 1,699 | 1,638 | 1,698 | 941,000 | 1,698 |
| 2002-03-06 | 1,643 | 1,686 | 1,634 | 1,668 | 855,000 | 1,668 |
| 2002-03-05 | 1,708 | 1,720 | 1,686 | 1,686 | 1,248,000 | 1,686 |
| 2002-03-04 | 1,655 | 1,718 | 1,645 | 1,678 | 1,236,000 | 1,678 |
| 2002-03-01 | 1,596 | 1,649 | 1,582 | 1,630 | 2,767,000 | 1,630 |
| 2002-02-28 | 1,518 | 1,525 | 1,501 | 1,506 | 375,000 | 1,506 |
| 2002-02-27 | 1,470 | 1,518 | 1,470 | 1,518 | 615,000 | 1,518 |
| 2002-02-26 | 1,462 | 1,490 | 1,450 | 1,450 | 471,000 | 1,450 |
| 2002-02-25 | 1,482 | 1,483 | 1,442 | 1,448 | 429,000 | 1,448 |
| 2002-02-22 | 1,399 | 1,460 | 1,390 | 1,442 | 1,064,000 | 1,442 |
| 2002-02-21 | 1,361 | 1,380 | 1,350 | 1,370 | 777,000 | 1,370 |
| 2002-02-20 | 1,350 | 1,375 | 1,328 | 1,371 | 830,000 | 1,371 |
| 2002-02-19 | 1,382 | 1,383 | 1,350 | 1,364 | 730,000 | 1,364 |
| 2002-02-18 | 1,321 | 1,360 | 1,306 | 1,346 | 572,000 | 1,346 |
| 2002-02-15 | 1,275 | 1,310 | 1,275 | 1,295 | 465,000 | 1,295 |
| 2002-02-14 | 1,254 | 1,281 | 1,250 | 1,250 | 434,000 | 1,250 |
| 2002-02-13 | 1,290 | 1,295 | 1,250 | 1,253 | 395,000 | 1,253 |
| 2002-02-12 | 1,270 | 1,299 | 1,257 | 1,299 | 485,000 | 1,299 |
| 2002-02-08 | 1,208 | 1,228 | 1,200 | 1,219 | 487,000 | 1,219 |
| 2002-02-07 | 1,199 | 1,235 | 1,195 | 1,223 | 320,000 | 1,223 |
| 2002-02-06 | 1,185 | 1,244 | 1,185 | 1,201 | 539,000 | 1,201 |
| 2002-02-05 | 1,220 | 1,229 | 1,181 | 1,202 | 690,000 | 1,202 |
| 2002-02-04 | 1,285 | 1,285 | 1,253 | 1,280 | 485,000 | 1,280 |
| 2002-02-01 | 1,330 | 1,331 | 1,302 | 1,305 | 599,000 | 1,305 |
| 2002-01-31 | 1,316 | 1,343 | 1,316 | 1,330 | 503,000 | 1,330 |
| 2002-01-30 | 1,305 | 1,339 | 1,300 | 1,320 | 753,000 | 1,320 |
| 2002-01-29 | 1,285 | 1,315 | 1,280 | 1,305 | 758,000 | 1,305 |
| 2002-01-28 | 1,219 | 1,280 | 1,215 | 1,269 | 786,000 | 1,269 |
| 2002-01-25 | 1,267 | 1,267 | 1,225 | 1,239 | 790,000 | 1,239 |
| 2002-01-24 | 1,308 | 1,313 | 1,254 | 1,259 | 700,000 | 1,259 |
| 2002-01-23 | 1,334 | 1,348 | 1,323 | 1,348 | 280,000 | 1,348 |
| 2002-01-22 | 1,371 | 1,385 | 1,340 | 1,365 | 323,000 | 1,365 |
| 2002-01-21 | 1,379 | 1,379 | 1,347 | 1,351 | 357,000 | 1,351 |
| 2002-01-18 | 1,326 | 1,393 | 1,326 | 1,389 | 299,000 | 1,389 |
| 2002-01-17 | 1,329 | 1,351 | 1,303 | 1,323 | 469,000 | 1,323 |
| 2002-01-16 | 1,340 | 1,340 | 1,315 | 1,329 | 214,000 | 1,329 |
| 2002-01-15 | 1,304 | 1,338 | 1,304 | 1,315 | 405,000 | 1,315 |
| 2002-01-11 | 1,400 | 1,400 | 1,349 | 1,350 | 531,000 | 1,350 |
| 2002-01-10 | 1,445 | 1,451 | 1,406 | 1,410 | 656,000 | 1,410 |
| 2002-01-09 | 1,453 | 1,469 | 1,436 | 1,459 | 352,000 | 1,459 |
| 2002-01-08 | 1,488 | 1,500 | 1,455 | 1,456 | 297,000 | 1,456 |
| 2002-01-07 | 1,503 | 1,516 | 1,497 | 1,501 | 432,000 | 1,501 |
| 2002-01-04 | 1,543 | 1,589 | 1,514 | 1,588 | 344,000 | 1,588 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
