6961 (株)エンプラス 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 | 3,020 | 3,020 | 2,950 | 2,950 | 17,900 | 2,950 |
| 2002-12-27 | 2,960 | 2,980 | 2,930 | 2,980 | 61,900 | 2,980 |
| 2002-12-26 | 2,860 | 2,940 | 2,860 | 2,880 | 13,600 | 2,880 |
| 2002-12-25 | 2,920 | 2,940 | 2,760 | 2,865 | 43,000 | 2,865 |
| 2002-12-24 | 2,955 | 2,965 | 2,925 | 2,940 | 48,300 | 2,940 |
| 2002-12-20 | 2,990 | 3,000 | 2,960 | 2,960 | 183,700 | 2,960 |
| 2002-12-19 | 3,000 | 3,010 | 2,955 | 2,995 | 70,400 | 2,995 |
| 2002-12-18 | 3,150 | 3,170 | 3,030 | 3,030 | 51,100 | 3,030 |
| 2002-12-17 | 3,210 | 3,220 | 3,150 | 3,150 | 61,900 | 3,150 |
| 2002-12-16 | 3,250 | 3,260 | 3,170 | 3,210 | 77,400 | 3,210 |
| 2002-12-13 | 3,250 | 3,250 | 3,220 | 3,220 | 76,300 | 3,220 |
| 2002-12-12 | 3,240 | 3,240 | 3,180 | 3,200 | 30,600 | 3,200 |
| 2002-12-11 | 3,220 | 3,240 | 3,220 | 3,220 | 19,600 | 3,220 |
| 2002-12-10 | 3,220 | 3,280 | 3,190 | 3,200 | 35,300 | 3,200 |
| 2002-12-09 | 3,270 | 3,270 | 3,150 | 3,180 | 15,100 | 3,180 |
| 2002-12-06 | 3,240 | 3,300 | 3,240 | 3,280 | 19,900 | 3,280 |
| 2002-12-05 | 3,290 | 3,300 | 3,210 | 3,290 | 19,100 | 3,290 |
| 2002-12-04 | 3,230 | 3,300 | 3,190 | 3,240 | 41,700 | 3,240 |
| 2002-12-03 | 3,260 | 3,300 | 3,220 | 3,260 | 22,600 | 3,260 |
| 2002-12-02 | 3,200 | 3,310 | 3,200 | 3,270 | 10,600 | 3,270 |
| 2002-11-29 | 3,340 | 3,350 | 3,230 | 3,350 | 39,400 | 3,350 |
| 2002-11-28 | 3,350 | 3,370 | 3,310 | 3,350 | 41,700 | 3,350 |
| 2002-11-27 | 3,330 | 3,350 | 3,320 | 3,340 | 23,700 | 3,340 |
| 2002-11-26 | 3,350 | 3,350 | 3,320 | 3,330 | 67,000 | 3,330 |
| 2002-11-25 | 3,390 | 3,390 | 3,290 | 3,320 | 20,100 | 3,320 |
| 2002-11-22 | 3,300 | 3,380 | 3,270 | 3,380 | 51,800 | 3,380 |
| 2002-11-21 | 3,300 | 3,300 | 3,140 | 3,260 | 68,900 | 3,260 |
| 2002-11-20 | 3,050 | 3,170 | 3,040 | 3,170 | 49,900 | 3,170 |
| 2002-11-19 | 3,100 | 3,100 | 3,000 | 3,010 | 47,900 | 3,010 |
| 2002-11-18 | 3,000 | 3,050 | 2,990 | 3,050 | 38,200 | 3,050 |
| 2002-11-15 | 3,130 | 3,130 | 2,980 | 3,040 | 63,100 | 3,040 |
| 2002-11-14 | 2,950 | 3,080 | 2,905 | 3,000 | 116,700 | 3,000 |
| 2002-11-13 | 2,720 | 2,850 | 2,720 | 2,850 | 47,600 | 2,850 |
| 2002-11-12 | 2,700 | 2,790 | 2,680 | 2,700 | 86,500 | 2,700 |
| 2002-11-11 | 2,905 | 2,905 | 2,680 | 2,700 | 77,700 | 2,700 |
| 2002-11-08 | 2,750 | 2,825 | 2,690 | 2,825 | 53,400 | 2,825 |
| 2002-11-07 | 2,945 | 2,960 | 2,740 | 2,840 | 98,300 | 2,840 |
| 2002-11-06 | 3,090 | 3,100 | 2,950 | 2,950 | 77,300 | 2,950 |
| 2002-11-05 | 3,100 | 3,170 | 3,090 | 3,090 | 110,700 | 3,090 |
| 2002-11-01 | 3,150 | 3,150 | 2,970 | 3,030 | 59,000 | 3,030 |
| 2002-10-31 | 3,290 | 3,290 | 3,190 | 3,200 | 8,100 | 3,200 |
| 2002-10-30 | 3,330 | 3,340 | 3,270 | 3,290 | 21,300 | 3,290 |
| 2002-10-29 | 3,330 | 3,440 | 3,300 | 3,310 | 39,100 | 3,310 |
| 2002-10-28 | 3,450 | 3,450 | 3,280 | 3,350 | 8,900 | 3,350 |
| 2002-10-25 | 3,180 | 3,370 | 3,150 | 3,350 | 35,400 | 3,350 |
| 2002-10-24 | 3,450 | 3,450 | 3,160 | 3,190 | 20,200 | 3,190 |
| 2002-10-23 | 3,360 | 3,480 | 3,310 | 3,460 | 23,900 | 3,460 |
| 2002-10-22 | 3,470 | 3,510 | 3,380 | 3,460 | 24,100 | 3,460 |
| 2002-10-21 | 3,530 | 3,530 | 3,460 | 3,460 | 18,600 | 3,460 |
| 2002-10-18 | 3,440 | 3,470 | 3,400 | 3,400 | 19,300 | 3,400 |
| 2002-10-17 | 3,400 | 3,400 | 3,340 | 3,340 | 8,700 | 3,340 |
| 2002-10-16 | 3,400 | 3,440 | 3,320 | 3,390 | 33,600 | 3,390 |
| 2002-10-15 | 3,290 | 3,450 | 3,280 | 3,400 | 40,000 | 3,400 |
| 2002-10-11 | 3,200 | 3,270 | 3,170 | 3,190 | 63,500 | 3,190 |
| 2002-10-10 | 3,230 | 3,230 | 3,140 | 3,160 | 31,600 | 3,160 |
| 2002-10-09 | 3,150 | 3,290 | 3,110 | 3,230 | 56,800 | 3,230 |
| 2002-10-08 | 3,280 | 3,380 | 3,280 | 3,350 | 36,100 | 3,350 |
| 2002-10-07 | 3,430 | 3,440 | 3,280 | 3,280 | 38,200 | 3,280 |
| 2002-10-04 | 3,440 | 3,530 | 3,420 | 3,490 | 37,900 | 3,490 |
| 2002-10-03 | 3,900 | 3,900 | 3,430 | 3,480 | 68,600 | 3,480 |
| 2002-10-02 | 3,890 | 3,950 | 3,830 | 3,870 | 49,200 | 3,870 |
| 2002-10-01 | 3,800 | 3,840 | 3,750 | 3,840 | 49,000 | 3,840 |
| 2002-09-30 | 3,800 | 3,810 | 3,750 | 3,770 | 38,300 | 3,770 |
| 2002-09-27 | 3,800 | 3,840 | 3,780 | 3,790 | 44,400 | 3,790 |
| 2002-09-26 | 3,740 | 3,810 | 3,730 | 3,750 | 43,600 | 3,750 |
| 2002-09-25 | 3,750 | 3,750 | 3,670 | 3,690 | 30,600 | 3,690 |
| 2002-09-24 | 3,750 | 3,780 | 3,690 | 3,720 | 41,100 | 3,720 |
| 2002-09-20 | 3,730 | 3,800 | 3,710 | 3,750 | 51,600 | 3,750 |
| 2002-09-19 | 3,780 | 3,840 | 3,700 | 3,730 | 45,600 | 3,730 |
| 2002-09-18 | 3,710 | 3,770 | 3,690 | 3,750 | 21,300 | 3,750 |
| 2002-09-17 | 3,680 | 3,800 | 3,650 | 3,780 | 31,600 | 3,780 |
| 2002-09-13 | 3,580 | 3,640 | 3,500 | 3,640 | 45,600 | 3,640 |
| 2002-09-12 | 3,650 | 3,700 | 3,590 | 3,680 | 31,700 | 3,680 |
| 2002-09-11 | 3,530 | 3,600 | 3,500 | 3,500 | 20,900 | 3,500 |
| 2002-09-10 | 3,500 | 3,600 | 3,420 | 3,500 | 49,700 | 3,500 |
| 2002-09-09 | 3,430 | 3,480 | 3,400 | 3,450 | 35,900 | 3,450 |
| 2002-09-06 | 3,410 | 3,410 | 3,330 | 3,330 | 16,200 | 3,330 |
| 2002-09-05 | 3,450 | 3,460 | 3,410 | 3,410 | 56,400 | 3,410 |
| 2002-09-04 | 3,460 | 3,500 | 3,440 | 3,500 | 28,500 | 3,500 |
| 2002-09-03 | 3,510 | 3,510 | 3,440 | 3,500 | 22,800 | 3,500 |
| 2002-09-02 | 3,500 | 3,520 | 3,500 | 3,510 | 26,900 | 3,510 |
| 2002-08-30 | 3,520 | 3,570 | 3,520 | 3,570 | 29,700 | 3,570 |
| 2002-08-29 | 3,620 | 3,620 | 3,560 | 3,570 | 20,400 | 3,570 |
| 2002-08-28 | 3,630 | 3,630 | 3,600 | 3,620 | 36,900 | 3,620 |
| 2002-08-27 | 3,550 | 3,620 | 3,530 | 3,600 | 12,700 | 3,600 |
| 2002-08-26 | 3,500 | 3,630 | 3,500 | 3,630 | 23,600 | 3,630 |
| 2002-08-23 | 3,350 | 3,680 | 3,350 | 3,680 | 106,000 | 3,680 |
| 2002-08-22 | 3,380 | 3,400 | 3,320 | 3,400 | 44,900 | 3,400 |
| 2002-08-21 | 3,310 | 3,380 | 3,300 | 3,350 | 26,500 | 3,350 |
| 2002-08-20 | 3,350 | 3,380 | 3,310 | 3,340 | 22,800 | 3,340 |
| 2002-08-19 | 3,440 | 3,440 | 3,310 | 3,350 | 46,700 | 3,350 |
| 2002-08-16 | 3,400 | 3,430 | 3,350 | 3,430 | 32,500 | 3,430 |
| 2002-08-15 | 3,300 | 3,360 | 3,300 | 3,350 | 15,900 | 3,350 |
| 2002-08-14 | 3,300 | 3,340 | 3,300 | 3,330 | 23,200 | 3,330 |
| 2002-08-13 | 3,440 | 3,440 | 3,360 | 3,390 | 13,200 | 3,390 |
| 2002-08-12 | 3,370 | 3,380 | 3,330 | 3,340 | 11,800 | 3,340 |
| 2002-08-09 | 3,350 | 3,400 | 3,340 | 3,360 | 63,800 | 3,360 |
| 2002-08-08 | 3,490 | 3,490 | 3,370 | 3,400 | 21,800 | 3,400 |
| 2002-08-07 | 3,400 | 3,510 | 3,400 | 3,480 | 31,100 | 3,480 |
| 2002-08-06 | 3,470 | 3,490 | 3,460 | 3,490 | 32,200 | 3,490 |
| 2002-08-05 | 3,400 | 3,530 | 3,400 | 3,480 | 25,700 | 3,480 |
| 2002-08-02 | 3,390 | 3,550 | 3,380 | 3,450 | 28,400 | 3,450 |
| 2002-08-01 | 3,290 | 3,470 | 3,290 | 3,440 | 59,200 | 3,440 |
| 2002-07-31 | 3,470 | 3,470 | 3,250 | 3,270 | 38,700 | 3,270 |
| 2002-07-30 | 3,450 | 3,550 | 3,450 | 3,550 | 33,900 | 3,550 |
| 2002-07-29 | 3,310 | 3,410 | 3,300 | 3,340 | 24,500 | 3,340 |
| 2002-07-26 | 3,350 | 3,370 | 3,310 | 3,310 | 50,800 | 3,310 |
| 2002-07-25 | 3,460 | 3,460 | 3,420 | 3,430 | 47,000 | 3,430 |
| 2002-07-24 | 3,370 | 3,500 | 3,370 | 3,400 | 50,400 | 3,400 |
| 2002-07-23 | 3,510 | 3,540 | 3,510 | 3,520 | 36,200 | 3,520 |
| 2002-07-22 | 3,600 | 3,660 | 3,580 | 3,610 | 17,300 | 3,610 |
| 2002-07-19 | 3,800 | 3,800 | 3,650 | 3,650 | 45,200 | 3,650 |
| 2002-07-18 | 3,490 | 3,800 | 3,490 | 3,800 | 72,400 | 3,800 |
| 2002-07-17 | 3,600 | 3,670 | 3,540 | 3,590 | 20,800 | 3,590 |
| 2002-07-16 | 3,650 | 3,680 | 3,550 | 3,600 | 69,300 | 3,600 |
| 2002-07-15 | 3,600 | 3,720 | 3,570 | 3,600 | 39,600 | 3,600 |
| 2002-07-12 | 3,690 | 3,740 | 3,680 | 3,690 | 24,200 | 3,690 |
| 2002-07-11 | 3,710 | 3,710 | 3,680 | 3,690 | 53,100 | 3,690 |
| 2002-07-10 | 3,740 | 3,780 | 3,700 | 3,710 | 34,000 | 3,710 |
| 2002-07-09 | 3,690 | 3,750 | 3,650 | 3,750 | 15,500 | 3,750 |
| 2002-07-08 | 3,700 | 3,720 | 3,670 | 3,690 | 66,300 | 3,690 |
| 2002-07-05 | 3,650 | 3,660 | 3,630 | 3,650 | 30,200 | 3,650 |
| 2002-07-04 | 3,600 | 3,680 | 3,600 | 3,680 | 40,100 | 3,680 |
| 2002-07-03 | 3,600 | 3,700 | 3,550 | 3,690 | 22,800 | 3,690 |
| 2002-07-02 | 3,550 | 3,610 | 3,500 | 3,600 | 19,700 | 3,600 |
| 2002-07-01 | 3,600 | 3,600 | 3,510 | 3,590 | 18,000 | 3,590 |
| 2002-06-28 | 3,500 | 3,650 | 3,500 | 3,580 | 32,500 | 3,580 |
| 2002-06-27 | 3,500 | 3,550 | 3,450 | 3,500 | 27,300 | 3,500 |
| 2002-06-26 | 3,520 | 3,530 | 3,490 | 3,500 | 29,900 | 3,500 |
| 2002-06-25 | 3,480 | 3,560 | 3,480 | 3,560 | 15,500 | 3,560 |
| 2002-06-24 | 3,460 | 3,580 | 3,390 | 3,580 | 38,000 | 3,580 |
| 2002-06-21 | 3,690 | 3,700 | 3,590 | 3,670 | 65,200 | 3,670 |
| 2002-06-20 | 3,340 | 3,750 | 3,270 | 3,740 | 76,800 | 3,740 |
| 2002-06-19 | 3,440 | 3,440 | 3,330 | 3,340 | 16,000 | 3,340 |
| 2002-06-18 | 3,240 | 3,450 | 3,190 | 3,450 | 29,500 | 3,450 |
| 2002-06-17 | 3,260 | 3,270 | 3,220 | 3,240 | 22,400 | 3,240 |
| 2002-06-14 | 3,300 | 3,340 | 3,300 | 3,310 | 102,100 | 3,310 |
| 2002-06-13 | 3,280 | 3,290 | 3,240 | 3,260 | 10,100 | 3,260 |
| 2002-06-12 | 3,240 | 3,310 | 3,230 | 3,300 | 22,100 | 3,300 |
| 2002-06-11 | 3,240 | 3,250 | 3,190 | 3,230 | 39,700 | 3,230 |
| 2002-06-10 | 3,230 | 3,290 | 3,220 | 3,290 | 32,300 | 3,290 |
| 2002-06-07 | 3,200 | 3,270 | 3,200 | 3,250 | 40,500 | 3,250 |
| 2002-06-06 | 3,360 | 3,360 | 3,280 | 3,300 | 29,700 | 3,300 |
| 2002-06-05 | 3,410 | 3,410 | 3,350 | 3,350 | 18,900 | 3,350 |
| 2002-06-04 | 3,310 | 3,430 | 3,290 | 3,310 | 37,700 | 3,310 |
| 2002-06-03 | 3,400 | 3,530 | 3,400 | 3,460 | 13,900 | 3,460 |
| 2002-05-31 | 3,550 | 3,550 | 3,410 | 3,410 | 11,100 | 3,410 |
| 2002-05-30 | 3,580 | 3,580 | 3,450 | 3,500 | 11,800 | 3,500 |
| 2002-05-29 | 3,500 | 3,600 | 3,500 | 3,590 | 7,600 | 3,590 |
| 2002-05-28 | 3,470 | 3,600 | 3,470 | 3,600 | 11,700 | 3,600 |
| 2002-05-27 | 3,590 | 3,590 | 3,460 | 3,470 | 12,300 | 3,470 |
| 2002-05-24 | 3,610 | 3,620 | 3,450 | 3,500 | 47,500 | 3,500 |
| 2002-05-23 | 3,730 | 3,730 | 3,600 | 3,610 | 29,700 | 3,610 |
| 2002-05-22 | 3,600 | 3,760 | 3,590 | 3,740 | 43,200 | 3,740 |
| 2002-05-21 | 3,720 | 3,800 | 3,720 | 3,770 | 28,500 | 3,770 |
| 2002-05-20 | 3,950 | 3,950 | 3,820 | 3,820 | 49,300 | 3,820 |
| 2002-05-17 | 3,620 | 3,820 | 3,620 | 3,800 | 82,300 | 3,800 |
| 2002-05-16 | 3,520 | 3,610 | 3,510 | 3,610 | 36,500 | 3,610 |
| 2002-05-15 | 3,400 | 3,590 | 3,390 | 3,570 | 34,000 | 3,570 |
| 2002-05-14 | 3,310 | 3,380 | 3,250 | 3,350 | 45,800 | 3,350 |
| 2002-05-13 | 3,400 | 3,400 | 3,260 | 3,260 | 12,000 | 3,260 |
| 2002-05-10 | 3,120 | 3,380 | 3,100 | 3,380 | 37,200 | 3,380 |
| 2002-05-09 | 3,090 | 3,200 | 3,070 | 3,100 | 58,600 | 3,100 |
| 2002-05-08 | 3,180 | 3,200 | 3,120 | 3,140 | 17,000 | 3,140 |
| 2002-05-07 | 3,370 | 3,370 | 3,230 | 3,240 | 7,300 | 3,240 |
| 2002-05-02 | 3,300 | 3,400 | 3,270 | 3,370 | 24,200 | 3,370 |
| 2002-05-01 | 3,240 | 3,370 | 3,240 | 3,370 | 31,400 | 3,370 |
| 2002-04-30 | 3,280 | 3,350 | 3,250 | 3,260 | 21,700 | 3,260 |
| 2002-04-26 | 3,300 | 3,350 | 3,280 | 3,280 | 26,200 | 3,280 |
| 2002-04-25 | 3,400 | 3,400 | 3,340 | 3,380 | 38,300 | 3,380 |
| 2002-04-24 | 3,420 | 3,430 | 3,260 | 3,310 | 37,500 | 3,310 |
| 2002-04-23 | 3,380 | 3,420 | 3,380 | 3,410 | 62,300 | 3,410 |
| 2002-04-22 | 3,480 | 3,490 | 3,430 | 3,480 | 55,700 | 3,480 |
| 2002-04-19 | 3,520 | 3,520 | 3,470 | 3,480 | 29,500 | 3,480 |
| 2002-04-18 | 3,600 | 3,600 | 3,450 | 3,570 | 15,000 | 3,570 |
| 2002-04-17 | 3,500 | 3,600 | 3,500 | 3,600 | 17,600 | 3,600 |
| 2002-04-16 | 3,390 | 3,570 | 3,380 | 3,570 | 31,200 | 3,570 |
| 2002-04-15 | 3,510 | 3,510 | 3,410 | 3,420 | 2,500 | 3,420 |
| 2002-04-12 | 3,380 | 3,470 | 3,360 | 3,420 | 25,300 | 3,420 |
| 2002-04-11 | 3,510 | 3,580 | 3,480 | 3,480 | 34,000 | 3,480 |
| 2002-04-10 | 3,300 | 3,560 | 3,260 | 3,500 | 56,400 | 3,500 |
| 2002-04-09 | 3,510 | 3,510 | 3,310 | 3,400 | 22,600 | 3,400 |
| 2002-04-08 | 3,540 | 3,600 | 3,440 | 3,460 | 30,400 | 3,460 |
| 2002-04-05 | 3,540 | 3,600 | 3,500 | 3,510 | 25,800 | 3,510 |
| 2002-04-04 | 3,460 | 3,590 | 3,460 | 3,540 | 52,600 | 3,540 |
| 2002-04-03 | 3,360 | 3,500 | 3,360 | 3,460 | 29,300 | 3,460 |
| 2002-04-02 | 3,420 | 3,500 | 3,350 | 3,490 | 34,100 | 3,490 |
| 2002-04-01 | 3,510 | 3,540 | 3,430 | 3,510 | 33,900 | 3,510 |
| 2002-03-29 | 3,500 | 3,520 | 3,490 | 3,500 | 59,900 | 3,500 |
| 2002-03-28 | 3,410 | 3,490 | 3,410 | 3,450 | 39,100 | 3,450 |
| 2002-03-27 | 3,260 | 3,410 | 3,250 | 3,400 | 40,600 | 3,400 |
| 2002-03-26 | 3,100 | 3,300 | 3,100 | 3,260 | 5,100 | 3,260 |
| 2002-03-25 | 3,310 | 3,370 | 3,150 | 3,300 | 46,100 | 3,300 |
| 2002-03-22 | 3,400 | 3,400 | 3,300 | 3,310 | 37,400 | 3,310 |
| 2002-03-20 | 3,520 | 3,520 | 3,380 | 3,450 | 130,400 | 3,450 |
| 2002-03-19 | 3,170 | 3,480 | 3,170 | 3,480 | 157,800 | 3,480 |
| 2002-03-18 | 3,060 | 3,160 | 2,980 | 3,160 | 90,300 | 3,160 |
| 2002-03-15 | 2,995 | 3,040 | 2,990 | 3,040 | 43,200 | 3,040 |
| 2002-03-14 | 2,900 | 3,030 | 2,900 | 3,000 | 30,300 | 3,000 |
| 2002-03-13 | 2,950 | 3,000 | 2,920 | 2,960 | 37,900 | 2,960 |
| 2002-03-12 | 3,060 | 3,060 | 2,995 | 3,000 | 49,400 | 3,000 |
| 2002-03-11 | 3,060 | 3,100 | 3,020 | 3,100 | 30,300 | 3,100 |
| 2002-03-08 | 3,070 | 3,090 | 2,995 | 3,020 | 188,500 | 3,020 |
| 2002-03-07 | 3,100 | 3,100 | 2,910 | 3,020 | 47,400 | 3,020 |
| 2002-03-06 | 3,090 | 3,100 | 3,000 | 3,040 | 37,600 | 3,040 |
| 2002-03-05 | 3,140 | 3,150 | 3,070 | 3,140 | 45,000 | 3,140 |
| 2002-03-04 | 3,080 | 3,150 | 3,000 | 3,150 | 67,500 | 3,150 |
| 2002-03-01 | 2,840 | 2,910 | 2,820 | 2,910 | 41,700 | 2,910 |
| 2002-02-28 | 2,835 | 2,850 | 2,800 | 2,845 | 24,600 | 2,845 |
| 2002-02-27 | 2,785 | 2,850 | 2,740 | 2,850 | 45,800 | 2,850 |
| 2002-02-26 | 2,700 | 2,850 | 2,700 | 2,845 | 58,800 | 2,845 |
| 2002-02-25 | 2,650 | 2,700 | 2,600 | 2,700 | 65,300 | 2,700 |
| 2002-02-22 | 2,590 | 2,600 | 2,570 | 2,600 | 14,800 | 2,600 |
| 2002-02-21 | 2,595 | 2,595 | 2,570 | 2,595 | 26,200 | 2,595 |
| 2002-02-20 | 2,580 | 2,605 | 2,470 | 2,600 | 219,900 | 2,600 |
| 2002-02-19 | 2,500 | 2,505 | 2,465 | 2,500 | 44,100 | 2,500 |
| 2002-02-18 | 2,525 | 2,535 | 2,490 | 2,505 | 31,700 | 2,505 |
| 2002-02-15 | 2,530 | 2,540 | 2,525 | 2,525 | 45,700 | 2,525 |
| 2002-02-14 | 2,600 | 2,650 | 2,515 | 2,515 | 27,600 | 2,515 |
| 2002-02-13 | 2,600 | 2,605 | 2,560 | 2,600 | 29,400 | 2,600 |
| 2002-02-12 | 2,570 | 2,600 | 2,510 | 2,600 | 17,100 | 2,600 |
| 2002-02-08 | 2,400 | 2,500 | 2,360 | 2,475 | 32,100 | 2,475 |
| 2002-02-07 | 2,300 | 2,455 | 2,300 | 2,450 | 38,600 | 2,450 |
| 2002-02-06 | 2,260 | 2,320 | 2,260 | 2,305 | 41,500 | 2,305 |
| 2002-02-05 | 2,300 | 2,330 | 2,260 | 2,300 | 32,200 | 2,300 |
| 2002-02-04 | 2,450 | 2,450 | 2,330 | 2,330 | 21,500 | 2,330 |
| 2002-02-01 | 2,540 | 2,545 | 2,440 | 2,495 | 37,000 | 2,495 |
| 2002-01-31 | 2,545 | 2,620 | 2,510 | 2,620 | 13,800 | 2,620 |
| 2002-01-30 | 2,480 | 2,550 | 2,475 | 2,550 | 9,100 | 2,550 |
| 2002-01-29 | 2,520 | 2,590 | 2,520 | 2,520 | 4,500 | 2,520 |
| 2002-01-28 | 2,630 | 2,640 | 2,600 | 2,600 | 24,800 | 2,600 |
| 2002-01-25 | 2,610 | 2,650 | 2,610 | 2,650 | 17,700 | 2,650 |
| 2002-01-24 | 2,600 | 2,650 | 2,600 | 2,650 | 11,100 | 2,650 |
| 2002-01-23 | 2,570 | 2,650 | 2,550 | 2,625 | 20,200 | 2,625 |
| 2002-01-22 | 2,660 | 2,670 | 2,600 | 2,655 | 18,500 | 2,655 |
| 2002-01-21 | 2,680 | 2,690 | 2,505 | 2,680 | 38,300 | 2,680 |
| 2002-01-18 | 2,500 | 2,740 | 2,470 | 2,740 | 56,300 | 2,740 |
| 2002-01-17 | 2,320 | 2,520 | 2,320 | 2,520 | 17,500 | 2,520 |
| 2002-01-16 | 2,420 | 2,480 | 2,420 | 2,480 | 6,500 | 2,480 |
| 2002-01-15 | 2,520 | 2,520 | 2,480 | 2,500 | 12,700 | 2,500 |
| 2002-01-11 | 2,500 | 2,600 | 2,500 | 2,545 | 23,800 | 2,545 |
| 2002-01-10 | 2,580 | 2,580 | 2,500 | 2,505 | 5,900 | 2,505 |
| 2002-01-09 | 2,570 | 2,600 | 2,530 | 2,590 | 23,600 | 2,590 |
| 2002-01-08 | 2,600 | 2,600 | 2,520 | 2,570 | 24,000 | 2,570 |
| 2002-01-07 | 2,600 | 2,600 | 2,575 | 2,600 | 23,600 | 2,600 |
| 2002-01-04 | 2,550 | 2,620 | 2,550 | 2,600 | 32,000 | 2,600 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株