6976 太陽誘電(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 | 1,265 | 1,268 | 1,240 | 1,258 | 406,000 | 1,258 |
| 2002-12-27 | 1,269 | 1,300 | 1,263 | 1,300 | 429,000 | 1,300 |
| 2002-12-26 | 1,282 | 1,309 | 1,282 | 1,309 | 300,000 | 1,309 |
| 2002-12-25 | 1,290 | 1,299 | 1,247 | 1,265 | 299,000 | 1,265 |
| 2002-12-24 | 1,260 | 1,301 | 1,255 | 1,272 | 596,000 | 1,272 |
| 2002-12-20 | 1,245 | 1,256 | 1,220 | 1,255 | 662,000 | 1,255 |
| 2002-12-19 | 1,250 | 1,254 | 1,220 | 1,238 | 737,000 | 1,238 |
| 2002-12-18 | 1,275 | 1,275 | 1,250 | 1,255 | 561,000 | 1,255 |
| 2002-12-17 | 1,300 | 1,310 | 1,285 | 1,291 | 708,000 | 1,291 |
| 2002-12-16 | 1,280 | 1,302 | 1,245 | 1,250 | 663,000 | 1,250 |
| 2002-12-13 | 1,320 | 1,321 | 1,277 | 1,280 | 2,010,000 | 1,280 |
| 2002-12-12 | 1,388 | 1,389 | 1,340 | 1,340 | 707,000 | 1,340 |
| 2002-12-11 | 1,410 | 1,425 | 1,382 | 1,394 | 496,000 | 1,394 |
| 2002-12-10 | 1,400 | 1,410 | 1,382 | 1,394 | 661,000 | 1,394 |
| 2002-12-09 | 1,426 | 1,438 | 1,404 | 1,425 | 585,000 | 1,425 |
| 2002-12-06 | 1,435 | 1,445 | 1,405 | 1,425 | 594,000 | 1,425 |
| 2002-12-05 | 1,443 | 1,455 | 1,416 | 1,421 | 716,000 | 1,421 |
| 2002-12-04 | 1,496 | 1,500 | 1,441 | 1,463 | 732,000 | 1,463 |
| 2002-12-03 | 1,546 | 1,556 | 1,520 | 1,533 | 591,000 | 1,533 |
| 2002-12-02 | 1,510 | 1,532 | 1,500 | 1,516 | 408,000 | 1,516 |
| 2002-11-29 | 1,499 | 1,539 | 1,470 | 1,529 | 841,000 | 1,529 |
| 2002-11-28 | 1,459 | 1,500 | 1,458 | 1,492 | 766,000 | 1,492 |
| 2002-11-27 | 1,409 | 1,445 | 1,405 | 1,406 | 446,000 | 1,406 |
| 2002-11-26 | 1,488 | 1,495 | 1,423 | 1,425 | 655,000 | 1,425 |
| 2002-11-25 | 1,485 | 1,530 | 1,443 | 1,488 | 1,035,000 | 1,488 |
| 2002-11-22 | 1,450 | 1,492 | 1,425 | 1,488 | 1,573,000 | 1,488 |
| 2002-11-21 | 1,308 | 1,405 | 1,308 | 1,393 | 1,358,000 | 1,393 |
| 2002-11-20 | 1,250 | 1,285 | 1,250 | 1,268 | 777,000 | 1,268 |
| 2002-11-19 | 1,235 | 1,250 | 1,200 | 1,247 | 1,112,000 | 1,247 |
| 2002-11-18 | 1,270 | 1,280 | 1,238 | 1,239 | 564,000 | 1,239 |
| 2002-11-15 | 1,307 | 1,330 | 1,272 | 1,300 | 939,000 | 1,300 |
| 2002-11-14 | 1,300 | 1,332 | 1,291 | 1,303 | 1,164,000 | 1,303 |
| 2002-11-13 | 1,384 | 1,384 | 1,260 | 1,277 | 2,072,000 | 1,277 |
| 2002-11-12 | 1,365 | 1,398 | 1,360 | 1,374 | 1,044,000 | 1,374 |
| 2002-11-11 | 1,387 | 1,420 | 1,365 | 1,398 | 1,277,000 | 1,398 |
| 2002-11-08 | 1,430 | 1,460 | 1,395 | 1,415 | 2,386,000 | 1,415 |
| 2002-11-07 | 1,542 | 1,590 | 1,537 | 1,590 | 845,000 | 1,590 |
| 2002-11-06 | 1,555 | 1,589 | 1,528 | 1,571 | 861,000 | 1,571 |
| 2002-11-05 | 1,488 | 1,550 | 1,477 | 1,544 | 987,000 | 1,544 |
| 2002-11-01 | 1,460 | 1,460 | 1,415 | 1,448 | 798,000 | 1,448 |
| 2002-10-31 | 1,519 | 1,519 | 1,412 | 1,458 | 829,000 | 1,458 |
| 2002-10-30 | 1,500 | 1,528 | 1,489 | 1,500 | 447,000 | 1,500 |
| 2002-10-29 | 1,498 | 1,535 | 1,495 | 1,507 | 622,000 | 1,507 |
| 2002-10-28 | 1,511 | 1,511 | 1,470 | 1,498 | 795,000 | 1,498 |
| 2002-10-25 | 1,480 | 1,534 | 1,480 | 1,519 | 1,002,000 | 1,519 |
| 2002-10-24 | 1,560 | 1,570 | 1,485 | 1,503 | 950,000 | 1,503 |
| 2002-10-23 | 1,514 | 1,560 | 1,503 | 1,556 | 992,000 | 1,556 |
| 2002-10-22 | 1,670 | 1,670 | 1,540 | 1,540 | 1,134,000 | 1,540 |
| 2002-10-21 | 1,710 | 1,719 | 1,650 | 1,667 | 718,000 | 1,667 |
| 2002-10-18 | 1,680 | 1,734 | 1,663 | 1,720 | 879,000 | 1,720 |
| 2002-10-17 | 1,660 | 1,695 | 1,628 | 1,650 | 653,000 | 1,650 |
| 2002-10-16 | 1,725 | 1,725 | 1,640 | 1,659 | 638,000 | 1,659 |
| 2002-10-15 | 1,607 | 1,683 | 1,600 | 1,670 | 691,000 | 1,670 |
| 2002-10-11 | 1,558 | 1,610 | 1,550 | 1,561 | 950,000 | 1,561 |
| 2002-10-10 | 1,539 | 1,564 | 1,466 | 1,540 | 1,011,000 | 1,540 |
| 2002-10-09 | 1,599 | 1,619 | 1,550 | 1,569 | 485,000 | 1,569 |
| 2002-10-08 | 1,560 | 1,648 | 1,548 | 1,629 | 659,000 | 1,629 |
| 2002-10-07 | 1,605 | 1,605 | 1,556 | 1,579 | 780,000 | 1,579 |
| 2002-10-04 | 1,657 | 1,704 | 1,600 | 1,630 | 1,684,000 | 1,630 |
| 2002-10-03 | 1,741 | 1,760 | 1,687 | 1,687 | 1,499,000 | 1,687 |
| 2002-10-02 | 1,870 | 1,880 | 1,771 | 1,771 | 751,000 | 1,771 |
| 2002-10-01 | 1,808 | 1,845 | 1,781 | 1,844 | 529,000 | 1,844 |
| 2002-09-30 | 1,850 | 1,890 | 1,839 | 1,860 | 628,000 | 1,860 |
| 2002-09-27 | 1,850 | 1,886 | 1,820 | 1,879 | 726,000 | 1,879 |
| 2002-09-26 | 1,850 | 1,878 | 1,811 | 1,814 | 735,000 | 1,814 |
| 2002-09-25 | 1,773 | 1,835 | 1,750 | 1,809 | 760,000 | 1,809 |
| 2002-09-24 | 1,875 | 1,875 | 1,771 | 1,808 | 1,824,000 | 1,808 |
| 2002-09-20 | 1,946 | 1,955 | 1,907 | 1,919 | 1,340,000 | 1,919 |
| 2002-09-19 | 1,965 | 2,045 | 1,964 | 1,967 | 1,334,000 | 1,967 |
| 2002-09-18 | 1,914 | 1,948 | 1,872 | 1,935 | 797,000 | 1,935 |
| 2002-09-17 | 1,891 | 1,950 | 1,889 | 1,944 | 807,000 | 1,944 |
| 2002-09-13 | 1,842 | 1,856 | 1,820 | 1,831 | 2,969,000 | 1,831 |
| 2002-09-12 | 1,838 | 1,888 | 1,810 | 1,886 | 548,000 | 1,886 |
| 2002-09-11 | 1,830 | 1,880 | 1,830 | 1,863 | 716,000 | 1,863 |
| 2002-09-10 | 1,781 | 1,838 | 1,781 | 1,812 | 943,000 | 1,812 |
| 2002-09-09 | 1,750 | 1,796 | 1,750 | 1,773 | 384,000 | 1,773 |
| 2002-09-06 | 1,698 | 1,698 | 1,646 | 1,681 | 448,000 | 1,681 |
| 2002-09-05 | 1,731 | 1,770 | 1,700 | 1,717 | 673,000 | 1,717 |
| 2002-09-04 | 1,711 | 1,730 | 1,692 | 1,720 | 736,000 | 1,720 |
| 2002-09-03 | 1,778 | 1,779 | 1,723 | 1,753 | 615,000 | 1,753 |
| 2002-09-02 | 1,800 | 1,800 | 1,772 | 1,790 | 365,000 | 1,790 |
| 2002-08-30 | 1,772 | 1,814 | 1,772 | 1,782 | 611,000 | 1,782 |
| 2002-08-29 | 1,771 | 1,786 | 1,741 | 1,768 | 1,063,000 | 1,768 |
| 2002-08-28 | 1,862 | 1,890 | 1,800 | 1,801 | 981,000 | 1,801 |
| 2002-08-27 | 1,949 | 1,961 | 1,865 | 1,870 | 900,000 | 1,870 |
| 2002-08-26 | 1,930 | 1,985 | 1,908 | 1,957 | 890,000 | 1,957 |
| 2002-08-23 | 1,918 | 1,980 | 1,918 | 1,956 | 1,170,000 | 1,956 |
| 2002-08-22 | 1,841 | 1,932 | 1,823 | 1,918 | 879,000 | 1,918 |
| 2002-08-21 | 1,801 | 1,869 | 1,801 | 1,851 | 437,000 | 1,851 |
| 2002-08-20 | 1,840 | 1,859 | 1,820 | 1,850 | 695,000 | 1,850 |
| 2002-08-19 | 1,795 | 1,802 | 1,735 | 1,780 | 584,000 | 1,780 |
| 2002-08-16 | 1,782 | 1,805 | 1,782 | 1,796 | 353,000 | 1,796 |
| 2002-08-15 | 1,760 | 1,790 | 1,754 | 1,782 | 732,000 | 1,782 |
| 2002-08-14 | 1,684 | 1,720 | 1,660 | 1,701 | 668,000 | 1,701 |
| 2002-08-13 | 1,680 | 1,715 | 1,668 | 1,684 | 522,000 | 1,684 |
| 2002-08-12 | 1,731 | 1,731 | 1,680 | 1,692 | 669,000 | 1,692 |
| 2002-08-09 | 1,696 | 1,745 | 1,688 | 1,731 | 1,432,000 | 1,731 |
| 2002-08-08 | 1,650 | 1,673 | 1,624 | 1,636 | 706,000 | 1,636 |
| 2002-08-07 | 1,606 | 1,659 | 1,590 | 1,655 | 952,000 | 1,655 |
| 2002-08-06 | 1,535 | 1,537 | 1,481 | 1,516 | 1,555,000 | 1,516 |
| 2002-08-05 | 1,555 | 1,600 | 1,547 | 1,565 | 981,000 | 1,565 |
| 2002-08-02 | 1,603 | 1,630 | 1,603 | 1,615 | 1,535,000 | 1,615 |
| 2002-08-01 | 1,755 | 1,755 | 1,691 | 1,718 | 614,000 | 1,718 |
| 2002-07-31 | 1,750 | 1,760 | 1,717 | 1,746 | 560,000 | 1,746 |
| 2002-07-30 | 1,765 | 1,780 | 1,741 | 1,777 | 504,000 | 1,777 |
| 2002-07-29 | 1,695 | 1,725 | 1,676 | 1,680 | 1,141,000 | 1,680 |
| 2002-07-26 | 1,769 | 1,769 | 1,667 | 1,680 | 1,227,000 | 1,680 |
| 2002-07-25 | 1,810 | 1,827 | 1,765 | 1,780 | 720,000 | 1,780 |
| 2002-07-24 | 1,803 | 1,850 | 1,754 | 1,760 | 800,000 | 1,760 |
| 2002-07-23 | 1,762 | 1,835 | 1,753 | 1,823 | 561,000 | 1,823 |
| 2002-07-22 | 1,776 | 1,828 | 1,753 | 1,785 | 570,000 | 1,785 |
| 2002-07-19 | 1,854 | 1,859 | 1,798 | 1,806 | 770,000 | 1,806 |
| 2002-07-18 | 1,839 | 1,923 | 1,831 | 1,914 | 1,014,000 | 1,914 |
| 2002-07-17 | 1,836 | 1,852 | 1,775 | 1,809 | 879,000 | 1,809 |
| 2002-07-16 | 1,830 | 1,886 | 1,821 | 1,831 | 578,000 | 1,831 |
| 2002-07-15 | 1,876 | 1,900 | 1,821 | 1,824 | 543,000 | 1,824 |
| 2002-07-12 | 1,893 | 1,927 | 1,880 | 1,906 | 974,000 | 1,906 |
| 2002-07-11 | 1,903 | 1,911 | 1,855 | 1,863 | 1,091,000 | 1,863 |
| 2002-07-10 | 1,995 | 2,000 | 1,940 | 1,944 | 875,000 | 1,944 |
| 2002-07-09 | 1,995 | 2,040 | 1,985 | 2,035 | 689,000 | 2,035 |
| 2002-07-08 | 2,035 | 2,040 | 1,963 | 1,963 | 470,000 | 1,963 |
| 2002-07-05 | 1,939 | 1,985 | 1,939 | 1,979 | 574,000 | 1,979 |
| 2002-07-04 | 1,982 | 1,982 | 1,908 | 1,909 | 622,000 | 1,909 |
| 2002-07-03 | 1,933 | 1,992 | 1,905 | 1,986 | 1,111,000 | 1,986 |
| 2002-07-02 | 1,977 | 1,993 | 1,920 | 1,993 | 740,000 | 1,993 |
| 2002-07-01 | 1,990 | 1,990 | 1,931 | 1,980 | 453,000 | 1,980 |
| 2002-06-28 | 1,910 | 1,965 | 1,910 | 1,960 | 833,000 | 1,960 |
| 2002-06-27 | 1,911 | 1,945 | 1,871 | 1,896 | 723,000 | 1,896 |
| 2002-06-26 | 1,920 | 1,925 | 1,865 | 1,887 | 845,000 | 1,887 |
| 2002-06-25 | 1,929 | 2,010 | 1,920 | 2,005 | 968,000 | 2,005 |
| 2002-06-24 | 1,903 | 1,976 | 1,895 | 1,958 | 827,000 | 1,958 |
| 2002-06-21 | 1,970 | 1,970 | 1,911 | 1,936 | 519,000 | 1,936 |
| 2002-06-20 | 1,975 | 2,000 | 1,953 | 1,985 | 1,146,000 | 1,985 |
| 2002-06-19 | 2,050 | 2,070 | 1,982 | 1,990 | 1,085,000 | 1,990 |
| 2002-06-18 | 2,130 | 2,140 | 2,080 | 2,090 | 626,000 | 2,090 |
| 2002-06-17 | 2,115 | 2,135 | 2,055 | 2,080 | 773,000 | 2,080 |
| 2002-06-14 | 2,200 | 2,200 | 2,140 | 2,155 | 2,508,000 | 2,155 |
| 2002-06-13 | 2,185 | 2,215 | 2,150 | 2,200 | 822,000 | 2,200 |
| 2002-06-12 | 2,215 | 2,225 | 2,135 | 2,190 | 1,552,000 | 2,190 |
| 2002-06-11 | 2,275 | 2,285 | 2,215 | 2,220 | 436,000 | 2,220 |
| 2002-06-10 | 2,225 | 2,285 | 2,225 | 2,245 | 663,000 | 2,245 |
| 2002-06-07 | 2,220 | 2,235 | 2,170 | 2,220 | 1,021,000 | 2,220 |
| 2002-06-06 | 2,325 | 2,325 | 2,265 | 2,270 | 629,000 | 2,270 |
| 2002-06-05 | 2,280 | 2,330 | 2,265 | 2,285 | 759,000 | 2,285 |
| 2002-06-04 | 2,315 | 2,330 | 2,250 | 2,250 | 915,000 | 2,250 |
| 2002-06-03 | 2,330 | 2,375 | 2,315 | 2,360 | 333,000 | 2,360 |
| 2002-05-31 | 2,315 | 2,330 | 2,275 | 2,290 | 398,000 | 2,290 |
| 2002-05-30 | 2,285 | 2,330 | 2,255 | 2,320 | 734,000 | 2,320 |
| 2002-05-29 | 2,355 | 2,365 | 2,305 | 2,320 | 545,000 | 2,320 |
| 2002-05-28 | 2,390 | 2,415 | 2,350 | 2,365 | 445,000 | 2,365 |
| 2002-05-27 | 2,355 | 2,415 | 2,335 | 2,390 | 478,000 | 2,390 |
| 2002-05-24 | 2,365 | 2,375 | 2,310 | 2,335 | 421,000 | 2,335 |
| 2002-05-23 | 2,390 | 2,400 | 2,325 | 2,350 | 352,000 | 2,350 |
| 2002-05-22 | 2,360 | 2,400 | 2,355 | 2,400 | 393,000 | 2,400 |
| 2002-05-21 | 2,350 | 2,390 | 2,330 | 2,360 | 356,000 | 2,360 |
| 2002-05-20 | 2,410 | 2,420 | 2,385 | 2,390 | 522,000 | 2,390 |
| 2002-05-17 | 2,385 | 2,420 | 2,380 | 2,395 | 736,000 | 2,395 |
| 2002-05-16 | 2,360 | 2,365 | 2,325 | 2,355 | 859,000 | 2,355 |
| 2002-05-15 | 2,300 | 2,365 | 2,290 | 2,355 | 893,000 | 2,355 |
| 2002-05-14 | 2,245 | 2,280 | 2,210 | 2,220 | 454,000 | 2,220 |
| 2002-05-13 | 2,270 | 2,275 | 2,190 | 2,205 | 552,000 | 2,205 |
| 2002-05-10 | 2,285 | 2,335 | 2,280 | 2,290 | 464,000 | 2,290 |
| 2002-05-09 | 2,345 | 2,360 | 2,305 | 2,315 | 559,000 | 2,315 |
| 2002-05-08 | 2,235 | 2,295 | 2,210 | 2,275 | 864,000 | 2,275 |
| 2002-05-07 | 2,245 | 2,265 | 2,135 | 2,155 | 915,000 | 2,155 |
| 2002-05-02 | 2,310 | 2,320 | 2,280 | 2,285 | 592,000 | 2,285 |
| 2002-05-01 | 2,340 | 2,370 | 2,295 | 2,310 | 448,000 | 2,310 |
| 2002-04-30 | 2,340 | 2,355 | 2,280 | 2,340 | 458,000 | 2,340 |
| 2002-04-26 | 2,390 | 2,410 | 2,335 | 2,380 | 726,000 | 2,380 |
| 2002-04-25 | 2,380 | 2,380 | 2,345 | 2,360 | 325,000 | 2,360 |
| 2002-04-24 | 2,400 | 2,420 | 2,370 | 2,390 | 842,000 | 2,390 |
| 2002-04-23 | 2,355 | 2,435 | 2,320 | 2,375 | 905,000 | 2,375 |
| 2002-04-22 | 2,370 | 2,415 | 2,360 | 2,380 | 1,021,000 | 2,380 |
| 2002-04-19 | 2,325 | 2,345 | 2,285 | 2,290 | 1,059,000 | 2,290 |
| 2002-04-18 | 2,400 | 2,445 | 2,390 | 2,405 | 1,021,000 | 2,405 |
| 2002-04-17 | 2,385 | 2,450 | 2,350 | 2,430 | 1,885,000 | 2,430 |
| 2002-04-16 | 2,200 | 2,310 | 2,195 | 2,305 | 1,150,000 | 2,305 |
| 2002-04-15 | 2,185 | 2,235 | 2,160 | 2,210 | 705,000 | 2,210 |
| 2002-04-12 | 2,120 | 2,180 | 2,115 | 2,145 | 1,772,000 | 2,145 |
| 2002-04-11 | 2,150 | 2,165 | 2,115 | 2,125 | 420,000 | 2,125 |
| 2002-04-10 | 2,115 | 2,190 | 2,105 | 2,130 | 557,000 | 2,130 |
| 2002-04-09 | 2,220 | 2,220 | 2,120 | 2,120 | 442,000 | 2,120 |
| 2002-04-08 | 2,205 | 2,245 | 2,160 | 2,185 | 420,000 | 2,185 |
| 2002-04-05 | 2,300 | 2,310 | 2,180 | 2,200 | 494,000 | 2,200 |
| 2002-04-04 | 2,245 | 2,320 | 2,215 | 2,270 | 1,300,000 | 2,270 |
| 2002-04-03 | 2,190 | 2,300 | 2,160 | 2,275 | 1,081,000 | 2,275 |
| 2002-04-02 | 2,170 | 2,235 | 2,130 | 2,225 | 611,000 | 2,225 |
| 2002-04-01 | 2,145 | 2,170 | 2,110 | 2,150 | 400,000 | 2,150 |
| 2002-03-29 | 2,170 | 2,210 | 2,105 | 2,105 | 480,000 | 2,105 |
| 2002-03-28 | 2,165 | 2,190 | 2,145 | 2,190 | 497,000 | 2,190 |
| 2002-03-27 | 2,185 | 2,215 | 2,155 | 2,170 | 680,000 | 2,170 |
| 2002-03-26 | 2,135 | 2,260 | 2,135 | 2,225 | 830,000 | 2,225 |
| 2002-03-25 | 2,215 | 2,240 | 2,120 | 2,135 | 978,000 | 2,135 |
| 2002-03-22 | 2,260 | 2,285 | 2,220 | 2,280 | 724,000 | 2,280 |
| 2002-03-20 | 2,325 | 2,360 | 2,210 | 2,220 | 1,069,000 | 2,220 |
| 2002-03-19 | 2,265 | 2,345 | 2,260 | 2,310 | 955,000 | 2,310 |
| 2002-03-18 | 2,355 | 2,365 | 2,255 | 2,265 | 746,000 | 2,265 |
| 2002-03-15 | 2,310 | 2,395 | 2,300 | 2,315 | 789,000 | 2,315 |
| 2002-03-14 | 2,265 | 2,320 | 2,235 | 2,275 | 1,359,000 | 2,275 |
| 2002-03-13 | 2,325 | 2,425 | 2,260 | 2,260 | 1,121,000 | 2,260 |
| 2002-03-12 | 2,500 | 2,530 | 2,345 | 2,345 | 1,211,000 | 2,345 |
| 2002-03-11 | 2,570 | 2,620 | 2,445 | 2,495 | 1,327,000 | 2,495 |
| 2002-03-08 | 2,410 | 2,590 | 2,360 | 2,560 | 3,731,000 | 2,560 |
| 2002-03-07 | 2,305 | 2,350 | 2,295 | 2,330 | 1,937,000 | 2,330 |
| 2002-03-06 | 2,180 | 2,265 | 2,180 | 2,185 | 997,000 | 2,185 |
| 2002-03-05 | 2,205 | 2,250 | 2,120 | 2,160 | 1,086,000 | 2,160 |
| 2002-03-04 | 2,045 | 2,175 | 2,045 | 2,175 | 1,248,000 | 2,175 |
| 2002-03-01 | 1,989 | 1,998 | 1,952 | 1,990 | 875,000 | 1,990 |
| 2002-02-28 | 1,966 | 2,005 | 1,925 | 1,960 | 1,030,000 | 1,960 |
| 2002-02-27 | 1,853 | 1,943 | 1,853 | 1,936 | 897,000 | 1,936 |
| 2002-02-26 | 1,977 | 1,982 | 1,876 | 1,880 | 752,000 | 1,880 |
| 2002-02-25 | 1,983 | 1,990 | 1,941 | 1,957 | 777,000 | 1,957 |
| 2002-02-22 | 1,920 | 1,973 | 1,880 | 1,957 | 969,000 | 1,957 |
| 2002-02-21 | 1,847 | 1,945 | 1,847 | 1,945 | 890,000 | 1,945 |
| 2002-02-20 | 1,846 | 1,855 | 1,811 | 1,847 | 1,182,000 | 1,847 |
| 2002-02-19 | 1,920 | 1,930 | 1,885 | 1,906 | 1,764,000 | 1,906 |
| 2002-02-18 | 1,821 | 1,905 | 1,821 | 1,890 | 921,000 | 1,890 |
| 2002-02-15 | 1,791 | 1,873 | 1,775 | 1,849 | 1,494,000 | 1,849 |
| 2002-02-14 | 1,753 | 1,821 | 1,753 | 1,791 | 965,000 | 1,791 |
| 2002-02-13 | 1,749 | 1,767 | 1,713 | 1,753 | 707,000 | 1,753 |
| 2002-02-12 | 1,765 | 1,774 | 1,748 | 1,748 | 495,000 | 1,748 |
| 2002-02-08 | 1,733 | 1,760 | 1,680 | 1,705 | 1,470,000 | 1,705 |
| 2002-02-07 | 1,724 | 1,756 | 1,700 | 1,745 | 1,218,000 | 1,745 |
| 2002-02-06 | 1,719 | 1,719 | 1,660 | 1,664 | 757,000 | 1,664 |
| 2002-02-05 | 1,611 | 1,680 | 1,608 | 1,629 | 1,014,000 | 1,629 |
| 2002-02-04 | 1,669 | 1,669 | 1,607 | 1,617 | 1,508,000 | 1,617 |
| 2002-02-01 | 1,747 | 1,747 | 1,653 | 1,669 | 1,702,000 | 1,669 |
| 2002-01-31 | 1,803 | 1,806 | 1,766 | 1,777 | 589,000 | 1,777 |
| 2002-01-30 | 1,771 | 1,800 | 1,760 | 1,773 | 690,000 | 1,773 |
| 2002-01-29 | 1,853 | 1,874 | 1,800 | 1,810 | 1,001,000 | 1,810 |
| 2002-01-28 | 1,893 | 1,941 | 1,863 | 1,925 | 1,575,000 | 1,925 |
| 2002-01-25 | 1,794 | 1,860 | 1,780 | 1,841 | 1,512,000 | 1,841 |
| 2002-01-24 | 1,768 | 1,794 | 1,754 | 1,764 | 678,000 | 1,764 |
| 2002-01-23 | 1,707 | 1,780 | 1,703 | 1,718 | 715,000 | 1,718 |
| 2002-01-22 | 1,765 | 1,780 | 1,727 | 1,727 | 744,000 | 1,727 |
| 2002-01-21 | 1,815 | 1,815 | 1,770 | 1,794 | 759,000 | 1,794 |
| 2002-01-18 | 1,821 | 1,862 | 1,815 | 1,815 | 535,000 | 1,815 |
| 2002-01-17 | 1,847 | 1,847 | 1,815 | 1,815 | 503,000 | 1,815 |
| 2002-01-16 | 1,816 | 1,840 | 1,803 | 1,817 | 1,107,000 | 1,817 |
| 2002-01-15 | 1,875 | 1,880 | 1,804 | 1,808 | 1,742,000 | 1,808 |
| 2002-01-11 | 1,960 | 2,010 | 1,945 | 1,975 | 1,567,000 | 1,975 |
| 2002-01-10 | 2,130 | 2,170 | 2,030 | 2,040 | 1,589,000 | 2,040 |
| 2002-01-09 | 2,145 | 2,230 | 2,125 | 2,170 | 938,000 | 2,170 |
| 2002-01-08 | 2,140 | 2,170 | 2,095 | 2,105 | 555,000 | 2,105 |
| 2002-01-07 | 2,155 | 2,210 | 2,110 | 2,180 | 676,000 | 2,180 |
| 2002-01-04 | 2,055 | 2,145 | 2,035 | 2,145 | 559,000 | 2,145 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
