6941 山一電機(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 | 1,201 | 1,230 | 1,200 | 1,200 | 8,200 | 1,200 |
| 2002-12-27 | 1,273 | 1,273 | 1,222 | 1,222 | 4,200 | 1,222 |
| 2002-12-26 | 1,260 | 1,280 | 1,260 | 1,273 | 12,300 | 1,273 |
| 2002-12-25 | 1,230 | 1,251 | 1,165 | 1,251 | 31,200 | 1,251 |
| 2002-12-24 | 1,290 | 1,290 | 1,230 | 1,250 | 39,400 | 1,250 |
| 2002-12-20 | 1,310 | 1,310 | 1,200 | 1,250 | 29,600 | 1,250 |
| 2002-12-19 | 1,250 | 1,300 | 1,240 | 1,300 | 20,000 | 1,300 |
| 2002-12-18 | 1,255 | 1,302 | 1,250 | 1,280 | 46,300 | 1,280 |
| 2002-12-17 | 1,255 | 1,270 | 1,252 | 1,259 | 31,600 | 1,259 |
| 2002-12-16 | 1,243 | 1,276 | 1,243 | 1,250 | 22,300 | 1,250 |
| 2002-12-13 | 1,230 | 1,251 | 1,211 | 1,250 | 43,500 | 1,250 |
| 2002-12-12 | 1,250 | 1,274 | 1,230 | 1,256 | 20,600 | 1,256 |
| 2002-12-11 | 1,250 | 1,285 | 1,250 | 1,255 | 14,700 | 1,255 |
| 2002-12-10 | 1,300 | 1,301 | 1,280 | 1,290 | 14,800 | 1,290 |
| 2002-12-09 | 1,271 | 1,305 | 1,271 | 1,284 | 9,300 | 1,284 |
| 2002-12-06 | 1,300 | 1,312 | 1,265 | 1,311 | 19,100 | 1,311 |
| 2002-12-05 | 1,202 | 1,301 | 1,202 | 1,299 | 49,600 | 1,299 |
| 2002-12-04 | 1,268 | 1,281 | 1,242 | 1,242 | 46,000 | 1,242 |
| 2002-12-03 | 1,361 | 1,361 | 1,300 | 1,329 | 38,300 | 1,329 |
| 2002-12-02 | 1,379 | 1,400 | 1,359 | 1,363 | 18,500 | 1,363 |
| 2002-11-29 | 1,390 | 1,395 | 1,370 | 1,380 | 219,800 | 1,380 |
| 2002-11-28 | 1,350 | 1,428 | 1,350 | 1,350 | 76,700 | 1,350 |
| 2002-11-27 | 1,170 | 1,250 | 1,170 | 1,228 | 34,000 | 1,228 |
| 2002-11-26 | 1,160 | 1,180 | 1,159 | 1,180 | 17,800 | 1,180 |
| 2002-11-25 | 1,100 | 1,150 | 1,100 | 1,110 | 28,200 | 1,110 |
| 2002-11-22 | 1,140 | 1,150 | 1,115 | 1,150 | 44,700 | 1,150 |
| 2002-11-21 | 1,160 | 1,160 | 1,103 | 1,123 | 2,700 | 1,123 |
| 2002-11-20 | 1,170 | 1,170 | 1,119 | 1,160 | 31,000 | 1,160 |
| 2002-11-19 | 1,120 | 1,150 | 1,100 | 1,150 | 17,700 | 1,150 |
| 2002-11-18 | 1,121 | 1,155 | 1,121 | 1,144 | 27,000 | 1,144 |
| 2002-11-15 | 1,100 | 1,165 | 1,050 | 1,120 | 27,800 | 1,120 |
| 2002-11-14 | 1,041 | 1,041 | 1,022 | 1,028 | 15,300 | 1,028 |
| 2002-11-13 | 1,099 | 1,099 | 1,022 | 1,022 | 10,700 | 1,022 |
| 2002-11-12 | 1,100 | 1,100 | 1,060 | 1,100 | 20,500 | 1,100 |
| 2002-11-11 | 1,110 | 1,110 | 1,069 | 1,069 | 18,500 | 1,069 |
| 2002-11-08 | 1,050 | 1,100 | 1,050 | 1,100 | 8,800 | 1,100 |
| 2002-11-07 | 1,052 | 1,087 | 1,051 | 1,062 | 18,400 | 1,062 |
| 2002-11-06 | 1,100 | 1,109 | 1,059 | 1,059 | 15,600 | 1,059 |
| 2002-11-05 | 1,080 | 1,123 | 1,080 | 1,100 | 17,000 | 1,100 |
| 2002-11-01 | 1,120 | 1,120 | 1,062 | 1,080 | 11,700 | 1,080 |
| 2002-10-31 | 1,180 | 1,180 | 1,080 | 1,114 | 17,600 | 1,114 |
| 2002-10-30 | 1,200 | 1,200 | 1,174 | 1,174 | 18,500 | 1,174 |
| 2002-10-29 | 1,170 | 1,200 | 1,170 | 1,194 | 17,200 | 1,194 |
| 2002-10-28 | 1,160 | 1,160 | 1,125 | 1,159 | 5,000 | 1,159 |
| 2002-10-25 | 1,090 | 1,140 | 1,088 | 1,140 | 23,900 | 1,140 |
| 2002-10-24 | 1,050 | 1,090 | 1,048 | 1,090 | 17,700 | 1,090 |
| 2002-10-23 | 1,075 | 1,081 | 1,070 | 1,070 | 39,900 | 1,070 |
| 2002-10-22 | 1,081 | 1,095 | 1,075 | 1,075 | 70,500 | 1,075 |
| 2002-10-21 | 1,100 | 1,100 | 1,060 | 1,080 | 13,200 | 1,080 |
| 2002-10-18 | 1,055 | 1,064 | 1,050 | 1,064 | 27,400 | 1,064 |
| 2002-10-17 | 1,039 | 1,051 | 1,010 | 1,051 | 38,200 | 1,051 |
| 2002-10-16 | 1,083 | 1,083 | 1,039 | 1,039 | 11,600 | 1,039 |
| 2002-10-15 | 1,019 | 1,051 | 1,019 | 1,045 | 19,000 | 1,045 |
| 2002-10-11 | 1,001 | 1,019 | 1,001 | 1,019 | 15,900 | 1,019 |
| 2002-10-10 | 982 | 982 | 919 | 920 | 24,500 | 920 |
| 2002-10-09 | 1,002 | 1,002 | 980 | 981 | 20,800 | 981 |
| 2002-10-08 | 1,020 | 1,055 | 1,000 | 1,001 | 29,400 | 1,001 |
| 2002-10-07 | 1,159 | 1,197 | 1,119 | 1,120 | 10,600 | 1,120 |
| 2002-10-04 | 1,293 | 1,293 | 1,199 | 1,219 | 38,000 | 1,219 |
| 2002-10-03 | 1,300 | 1,300 | 1,275 | 1,300 | 82,600 | 1,300 |
| 2002-10-02 | 1,295 | 1,297 | 1,280 | 1,294 | 18,700 | 1,294 |
| 2002-10-01 | 1,270 | 1,300 | 1,270 | 1,293 | 23,900 | 1,293 |
| 2002-09-30 | 1,350 | 1,350 | 1,310 | 1,310 | 20,500 | 1,310 |
| 2002-09-27 | 1,300 | 1,340 | 1,300 | 1,310 | 13,700 | 1,310 |
| 2002-09-26 | 1,311 | 1,311 | 1,292 | 1,295 | 23,100 | 1,295 |
| 2002-09-25 | 1,330 | 1,330 | 1,290 | 1,302 | 18,300 | 1,302 |
| 2002-09-24 | 1,350 | 1,350 | 1,302 | 1,321 | 15,200 | 1,321 |
| 2002-09-20 | 1,400 | 1,430 | 1,379 | 1,400 | 42,600 | 1,400 |
| 2002-09-19 | 1,419 | 1,440 | 1,399 | 1,400 | 15,400 | 1,400 |
| 2002-09-18 | 1,340 | 1,420 | 1,330 | 1,420 | 42,500 | 1,420 |
| 2002-09-17 | 1,350 | 1,359 | 1,340 | 1,359 | 41,700 | 1,359 |
| 2002-09-13 | 1,340 | 1,349 | 1,338 | 1,349 | 39,900 | 1,349 |
| 2002-09-12 | 1,285 | 1,336 | 1,285 | 1,335 | 7,500 | 1,335 |
| 2002-09-11 | 1,310 | 1,345 | 1,310 | 1,345 | 4,300 | 1,345 |
| 2002-09-10 | 1,350 | 1,351 | 1,328 | 1,351 | 24,600 | 1,351 |
| 2002-09-09 | 1,240 | 1,299 | 1,240 | 1,297 | 10,200 | 1,297 |
| 2002-09-06 | 1,270 | 1,270 | 1,220 | 1,232 | 8,300 | 1,232 |
| 2002-09-05 | 1,301 | 1,325 | 1,278 | 1,300 | 11,300 | 1,300 |
| 2002-09-04 | 1,306 | 1,313 | 1,295 | 1,300 | 19,200 | 1,300 |
| 2002-09-03 | 1,350 | 1,350 | 1,305 | 1,315 | 13,400 | 1,315 |
| 2002-09-02 | 1,346 | 1,347 | 1,335 | 1,336 | 14,000 | 1,336 |
| 2002-08-30 | 1,353 | 1,400 | 1,351 | 1,386 | 43,400 | 1,386 |
| 2002-08-29 | 1,360 | 1,364 | 1,328 | 1,328 | 10,000 | 1,328 |
| 2002-08-28 | 1,400 | 1,410 | 1,378 | 1,400 | 13,300 | 1,400 |
| 2002-08-27 | 1,400 | 1,400 | 1,360 | 1,386 | 7,800 | 1,386 |
| 2002-08-26 | 1,359 | 1,400 | 1,359 | 1,400 | 8,900 | 1,400 |
| 2002-08-23 | 1,400 | 1,405 | 1,370 | 1,400 | 8,900 | 1,400 |
| 2002-08-22 | 1,362 | 1,400 | 1,362 | 1,400 | 11,600 | 1,400 |
| 2002-08-21 | 1,400 | 1,410 | 1,399 | 1,400 | 14,000 | 1,400 |
| 2002-08-20 | 1,399 | 1,410 | 1,379 | 1,410 | 54,800 | 1,410 |
| 2002-08-19 | 1,377 | 1,400 | 1,377 | 1,398 | 41,300 | 1,398 |
| 2002-08-16 | 1,368 | 1,393 | 1,352 | 1,379 | 20,500 | 1,379 |
| 2002-08-15 | 1,397 | 1,397 | 1,351 | 1,367 | 56,600 | 1,367 |
| 2002-08-14 | 1,420 | 1,440 | 1,397 | 1,397 | 22,400 | 1,397 |
| 2002-08-13 | 1,466 | 1,480 | 1,460 | 1,460 | 11,000 | 1,460 |
| 2002-08-12 | 1,480 | 1,480 | 1,469 | 1,471 | 42,200 | 1,471 |
| 2002-08-09 | 1,469 | 1,480 | 1,439 | 1,478 | 21,100 | 1,478 |
| 2002-08-08 | 1,430 | 1,440 | 1,429 | 1,431 | 23,300 | 1,431 |
| 2002-08-07 | 1,410 | 1,420 | 1,408 | 1,411 | 17,300 | 1,411 |
| 2002-08-06 | 1,389 | 1,430 | 1,389 | 1,405 | 62,000 | 1,405 |
| 2002-08-05 | 1,406 | 1,407 | 1,400 | 1,401 | 26,600 | 1,401 |
| 2002-08-02 | 1,428 | 1,437 | 1,406 | 1,421 | 8,200 | 1,421 |
| 2002-08-01 | 1,450 | 1,450 | 1,411 | 1,413 | 7,000 | 1,413 |
| 2002-07-31 | 1,450 | 1,450 | 1,400 | 1,415 | 13,500 | 1,415 |
| 2002-07-30 | 1,420 | 1,447 | 1,400 | 1,400 | 32,800 | 1,400 |
| 2002-07-29 | 1,352 | 1,390 | 1,352 | 1,380 | 43,100 | 1,380 |
| 2002-07-26 | 1,350 | 1,355 | 1,350 | 1,350 | 32,400 | 1,350 |
| 2002-07-25 | 1,343 | 1,344 | 1,335 | 1,340 | 34,800 | 1,340 |
| 2002-07-24 | 1,318 | 1,350 | 1,318 | 1,330 | 83,200 | 1,330 |
| 2002-07-23 | 1,390 | 1,390 | 1,337 | 1,337 | 42,800 | 1,337 |
| 2002-07-22 | 1,477 | 1,477 | 1,390 | 1,390 | 30,000 | 1,390 |
| 2002-07-19 | 1,465 | 1,465 | 1,456 | 1,457 | 7,100 | 1,457 |
| 2002-07-18 | 1,420 | 1,440 | 1,412 | 1,440 | 42,600 | 1,440 |
| 2002-07-17 | 1,490 | 1,490 | 1,400 | 1,420 | 28,100 | 1,420 |
| 2002-07-16 | 1,445 | 1,445 | 1,405 | 1,410 | 8,600 | 1,410 |
| 2002-07-15 | 1,450 | 1,460 | 1,440 | 1,445 | 11,200 | 1,445 |
| 2002-07-12 | 1,461 | 1,480 | 1,420 | 1,421 | 69,100 | 1,421 |
| 2002-07-11 | 1,460 | 1,461 | 1,458 | 1,460 | 50,100 | 1,460 |
| 2002-07-10 | 1,479 | 1,479 | 1,440 | 1,460 | 20,400 | 1,460 |
| 2002-07-09 | 1,475 | 1,494 | 1,475 | 1,490 | 16,200 | 1,490 |
| 2002-07-08 | 1,500 | 1,505 | 1,490 | 1,490 | 21,100 | 1,490 |
| 2002-07-05 | 1,488 | 1,489 | 1,479 | 1,488 | 11,200 | 1,488 |
| 2002-07-04 | 1,480 | 1,489 | 1,475 | 1,489 | 4,400 | 1,489 |
| 2002-07-03 | 1,474 | 1,490 | 1,470 | 1,480 | 8,900 | 1,480 |
| 2002-07-02 | 1,500 | 1,504 | 1,440 | 1,504 | 6,100 | 1,504 |
| 2002-07-01 | 1,500 | 1,529 | 1,500 | 1,513 | 4,700 | 1,513 |
| 2002-06-28 | 1,500 | 1,500 | 1,480 | 1,480 | 32,900 | 1,480 |
| 2002-06-27 | 1,411 | 1,450 | 1,411 | 1,444 | 6,700 | 1,444 |
| 2002-06-26 | 1,430 | 1,456 | 1,429 | 1,450 | 31,600 | 1,450 |
| 2002-06-25 | 1,501 | 1,549 | 1,480 | 1,530 | 4,700 | 1,530 |
| 2002-06-24 | 1,378 | 1,508 | 1,378 | 1,461 | 5,800 | 1,461 |
| 2002-06-21 | 1,540 | 1,540 | 1,450 | 1,458 | 24,900 | 1,458 |
| 2002-06-20 | 1,540 | 1,545 | 1,530 | 1,540 | 62,200 | 1,540 |
| 2002-06-19 | 1,545 | 1,550 | 1,510 | 1,511 | 80,100 | 1,511 |
| 2002-06-18 | 1,488 | 1,518 | 1,470 | 1,518 | 25,800 | 1,518 |
| 2002-06-17 | 1,442 | 1,473 | 1,421 | 1,466 | 15,800 | 1,466 |
| 2002-06-14 | 1,491 | 1,492 | 1,440 | 1,472 | 76,300 | 1,472 |
| 2002-06-13 | 1,490 | 1,510 | 1,490 | 1,491 | 10,600 | 1,491 |
| 2002-06-12 | 1,502 | 1,510 | 1,483 | 1,500 | 31,900 | 1,500 |
| 2002-06-11 | 1,545 | 1,560 | 1,525 | 1,545 | 20,400 | 1,545 |
| 2002-06-10 | 1,550 | 1,550 | 1,500 | 1,545 | 43,100 | 1,545 |
| 2002-06-07 | 1,530 | 1,552 | 1,530 | 1,547 | 21,100 | 1,547 |
| 2002-06-06 | 1,545 | 1,570 | 1,520 | 1,538 | 116,200 | 1,538 |
| 2002-06-05 | 1,545 | 1,550 | 1,500 | 1,520 | 71,500 | 1,520 |
| 2002-06-04 | 1,590 | 1,595 | 1,520 | 1,545 | 47,500 | 1,545 |
| 2002-06-03 | 1,640 | 1,660 | 1,616 | 1,655 | 19,500 | 1,655 |
| 2002-05-31 | 1,550 | 1,680 | 1,540 | 1,680 | 244,200 | 1,680 |
| 2002-05-30 | 1,545 | 1,545 | 1,504 | 1,530 | 12,400 | 1,530 |
| 2002-05-29 | 1,510 | 1,510 | 1,499 | 1,504 | 16,700 | 1,504 |
| 2002-05-28 | 1,501 | 1,550 | 1,501 | 1,541 | 18,600 | 1,541 |
| 2002-05-27 | 1,420 | 1,508 | 1,420 | 1,494 | 20,900 | 1,494 |
| 2002-05-24 | 1,498 | 1,498 | 1,449 | 1,460 | 34,400 | 1,460 |
| 2002-05-23 | 1,501 | 1,530 | 1,500 | 1,500 | 11,800 | 1,500 |
| 2002-05-22 | 1,550 | 1,552 | 1,500 | 1,540 | 35,800 | 1,540 |
| 2002-05-21 | 1,550 | 1,569 | 1,549 | 1,569 | 9,400 | 1,569 |
| 2002-05-20 | 1,590 | 1,590 | 1,552 | 1,560 | 25,100 | 1,560 |
| 2002-05-17 | 1,595 | 1,595 | 1,570 | 1,570 | 8,800 | 1,570 |
| 2002-05-16 | 1,600 | 1,600 | 1,577 | 1,595 | 5,000 | 1,595 |
| 2002-05-15 | 1,575 | 1,604 | 1,575 | 1,576 | 3,500 | 1,576 |
| 2002-05-14 | 1,620 | 1,630 | 1,568 | 1,568 | 35,000 | 1,568 |
| 2002-05-13 | 1,650 | 1,650 | 1,615 | 1,615 | 7,600 | 1,615 |
| 2002-05-10 | 1,653 | 1,696 | 1,650 | 1,650 | 13,600 | 1,650 |
| 2002-05-09 | 1,611 | 1,650 | 1,611 | 1,623 | 6,800 | 1,623 |
| 2002-05-08 | 1,581 | 1,665 | 1,581 | 1,607 | 10,400 | 1,607 |
| 2002-05-07 | 1,599 | 1,610 | 1,581 | 1,581 | 33,800 | 1,581 |
| 2002-05-02 | 1,610 | 1,611 | 1,579 | 1,606 | 38,000 | 1,606 |
| 2002-05-01 | 1,699 | 1,699 | 1,600 | 1,632 | 17,900 | 1,632 |
| 2002-04-30 | 1,735 | 1,735 | 1,652 | 1,668 | 7,700 | 1,668 |
| 2002-04-26 | 1,790 | 1,790 | 1,720 | 1,739 | 30,400 | 1,739 |
| 2002-04-25 | 1,749 | 1,800 | 1,730 | 1,779 | 66,400 | 1,779 |
| 2002-04-24 | 1,680 | 1,730 | 1,655 | 1,730 | 60,300 | 1,730 |
| 2002-04-23 | 1,653 | 1,653 | 1,569 | 1,630 | 70,500 | 1,630 |
| 2002-04-22 | 1,640 | 1,670 | 1,640 | 1,670 | 16,700 | 1,670 |
| 2002-04-19 | 1,628 | 1,638 | 1,600 | 1,638 | 45,500 | 1,638 |
| 2002-04-18 | 1,600 | 1,645 | 1,600 | 1,631 | 56,300 | 1,631 |
| 2002-04-17 | 1,600 | 1,635 | 1,599 | 1,630 | 60,700 | 1,630 |
| 2002-04-16 | 1,490 | 1,585 | 1,481 | 1,585 | 9,000 | 1,585 |
| 2002-04-15 | 1,465 | 1,540 | 1,465 | 1,540 | 9,300 | 1,540 |
| 2002-04-12 | 1,510 | 1,512 | 1,487 | 1,505 | 19,900 | 1,505 |
| 2002-04-11 | 1,608 | 1,608 | 1,540 | 1,540 | 12,100 | 1,540 |
| 2002-04-10 | 1,610 | 1,610 | 1,550 | 1,605 | 40,200 | 1,605 |
| 2002-04-09 | 1,650 | 1,650 | 1,581 | 1,587 | 18,700 | 1,587 |
| 2002-04-08 | 1,689 | 1,691 | 1,651 | 1,659 | 18,700 | 1,659 |
| 2002-04-05 | 1,660 | 1,710 | 1,660 | 1,691 | 55,600 | 1,691 |
| 2002-04-04 | 1,557 | 1,673 | 1,557 | 1,639 | 46,700 | 1,639 |
| 2002-04-03 | 1,606 | 1,610 | 1,569 | 1,586 | 19,700 | 1,586 |
| 2002-04-02 | 1,640 | 1,670 | 1,622 | 1,641 | 53,500 | 1,641 |
| 2002-04-01 | 1,599 | 1,660 | 1,570 | 1,660 | 27,800 | 1,660 |
| 2002-03-29 | 1,590 | 1,615 | 1,540 | 1,540 | 64,000 | 1,540 |
| 2002-03-28 | 1,580 | 1,610 | 1,561 | 1,561 | 74,200 | 1,561 |
| 2002-03-27 | 1,560 | 1,580 | 1,540 | 1,579 | 15,100 | 1,579 |
| 2002-03-26 | 1,500 | 1,550 | 1,500 | 1,550 | 61,400 | 1,550 |
| 2002-03-25 | 1,559 | 1,600 | 1,480 | 1,530 | 60,300 | 1,530 |
| 2002-03-22 | 1,591 | 1,591 | 1,512 | 1,576 | 60,600 | 1,576 |
| 2002-03-20 | 1,602 | 1,630 | 1,580 | 1,630 | 122,600 | 1,630 |
| 2002-03-19 | 1,603 | 1,630 | 1,586 | 1,625 | 128,900 | 1,625 |
| 2002-03-18 | 1,640 | 1,650 | 1,620 | 1,633 | 81,300 | 1,633 |
| 2002-03-15 | 1,581 | 1,620 | 1,568 | 1,605 | 31,600 | 1,605 |
| 2002-03-14 | 1,550 | 1,620 | 1,540 | 1,590 | 49,500 | 1,590 |
| 2002-03-13 | 1,531 | 1,580 | 1,520 | 1,558 | 46,900 | 1,558 |
| 2002-03-12 | 1,501 | 1,570 | 1,501 | 1,570 | 76,700 | 1,570 |
| 2002-03-11 | 1,500 | 1,502 | 1,480 | 1,481 | 61,100 | 1,481 |
| 2002-03-08 | 1,400 | 1,470 | 1,400 | 1,436 | 79,000 | 1,436 |
| 2002-03-07 | 1,430 | 1,450 | 1,420 | 1,420 | 62,500 | 1,420 |
| 2002-03-06 | 1,400 | 1,420 | 1,350 | 1,397 | 26,700 | 1,397 |
| 2002-03-05 | 1,460 | 1,460 | 1,421 | 1,433 | 83,400 | 1,433 |
| 2002-03-04 | 1,349 | 1,429 | 1,349 | 1,425 | 71,700 | 1,425 |
| 2002-03-01 | 1,300 | 1,379 | 1,280 | 1,339 | 81,000 | 1,339 |
| 2002-02-28 | 1,364 | 1,383 | 1,260 | 1,260 | 82,200 | 1,260 |
| 2002-02-27 | 1,430 | 1,430 | 1,371 | 1,384 | 41,300 | 1,384 |
| 2002-02-26 | 1,410 | 1,420 | 1,390 | 1,410 | 76,700 | 1,410 |
| 2002-02-25 | 1,339 | 1,399 | 1,330 | 1,399 | 24,300 | 1,399 |
| 2002-02-22 | 1,360 | 1,400 | 1,360 | 1,399 | 62,500 | 1,399 |
| 2002-02-21 | 1,300 | 1,420 | 1,300 | 1,410 | 152,800 | 1,410 |
| 2002-02-20 | 1,220 | 1,300 | 1,218 | 1,298 | 56,400 | 1,298 |
| 2002-02-19 | 1,221 | 1,229 | 1,212 | 1,220 | 60,200 | 1,220 |
| 2002-02-18 | 1,200 | 1,240 | 1,186 | 1,205 | 33,500 | 1,205 |
| 2002-02-15 | 1,200 | 1,219 | 1,180 | 1,200 | 32,800 | 1,200 |
| 2002-02-14 | 1,220 | 1,224 | 1,212 | 1,219 | 32,800 | 1,219 |
| 2002-02-13 | 1,154 | 1,225 | 1,154 | 1,223 | 35,800 | 1,223 |
| 2002-02-12 | 1,130 | 1,150 | 1,130 | 1,140 | 15,300 | 1,140 |
| 2002-02-08 | 1,101 | 1,129 | 1,100 | 1,110 | 44,700 | 1,110 |
| 2002-02-07 | 1,111 | 1,120 | 1,101 | 1,114 | 30,900 | 1,114 |
| 2002-02-06 | 1,105 | 1,122 | 1,105 | 1,119 | 30,800 | 1,119 |
| 2002-02-05 | 1,086 | 1,130 | 1,080 | 1,105 | 105,400 | 1,105 |
| 2002-02-04 | 1,101 | 1,101 | 1,080 | 1,100 | 56,300 | 1,100 |
| 2002-02-01 | 1,113 | 1,130 | 1,102 | 1,111 | 46,800 | 1,111 |
| 2002-01-31 | 1,100 | 1,122 | 1,100 | 1,110 | 107,400 | 1,110 |
| 2002-01-30 | 1,070 | 1,070 | 1,040 | 1,059 | 75,900 | 1,059 |
| 2002-01-29 | 1,050 | 1,100 | 1,050 | 1,100 | 38,600 | 1,100 |
| 2002-01-28 | 1,079 | 1,079 | 1,041 | 1,050 | 33,400 | 1,050 |
| 2002-01-25 | 1,080 | 1,085 | 1,073 | 1,079 | 97,800 | 1,079 |
| 2002-01-24 | 1,062 | 1,089 | 1,051 | 1,080 | 20,500 | 1,080 |
| 2002-01-23 | 1,060 | 1,064 | 1,037 | 1,042 | 43,700 | 1,042 |
| 2002-01-22 | 1,100 | 1,123 | 1,080 | 1,080 | 53,900 | 1,080 |
| 2002-01-21 | 1,060 | 1,150 | 1,048 | 1,130 | 135,400 | 1,130 |
| 2002-01-18 | 1,003 | 1,020 | 992 | 1,000 | 27,400 | 1,000 |
| 2002-01-17 | 951 | 983 | 951 | 983 | 35,000 | 983 |
| 2002-01-16 | 1,011 | 1,023 | 970 | 981 | 42,800 | 981 |
| 2002-01-15 | 970 | 1,028 | 960 | 1,020 | 73,300 | 1,020 |
| 2002-01-11 | 1,061 | 1,061 | 990 | 1,050 | 259,100 | 1,050 |
| 2002-01-10 | 895 | 961 | 894 | 961 | 353,400 | 961 |
| 2002-01-09 | 858 | 861 | 845 | 861 | 66,900 | 861 |
| 2002-01-08 | 879 | 880 | 862 | 868 | 33,100 | 868 |
| 2002-01-07 | 876 | 884 | 875 | 884 | 48,900 | 884 |
| 2002-01-04 | 875 | 875 | 858 | 870 | 11,500 | 870 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
