6981 (株)村田製作所 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 | 4,800 | 4,810 | 4,760 | 4,760 | 18,000 | 528.89 |
| 2002-12-27 | 4,900 | 4,910 | 4,810 | 4,830 | 45,700 | 536.67 |
| 2002-12-26 | 4,890 | 4,950 | 4,880 | 4,910 | 29,100 | 545.56 |
| 2002-12-25 | 4,850 | 4,980 | 4,850 | 4,920 | 54,700 | 546.67 |
| 2002-12-24 | 4,850 | 4,880 | 4,800 | 4,840 | 60,200 | 537.78 |
| 2002-12-20 | 4,970 | 4,970 | 4,750 | 4,790 | 123,600 | 532.22 |
| 2002-12-19 | 4,980 | 5,020 | 4,910 | 5,000 | 29,400 | 555.56 |
| 2002-12-18 | 5,030 | 5,080 | 4,970 | 5,010 | 37,600 | 556.67 |
| 2002-12-17 | 5,060 | 5,070 | 5,000 | 5,030 | 20,900 | 558.89 |
| 2002-12-16 | 4,800 | 4,880 | 4,780 | 4,850 | 22,500 | 538.89 |
| 2002-12-13 | 4,940 | 4,970 | 4,860 | 4,880 | 321,200 | 542.22 |
| 2002-12-12 | 4,990 | 5,050 | 4,950 | 4,990 | 48,000 | 554.44 |
| 2002-12-11 | 5,280 | 5,400 | 5,010 | 5,010 | 73,600 | 556.67 |
| 2002-12-10 | 5,280 | 5,290 | 5,230 | 5,260 | 45,300 | 584.44 |
| 2002-12-09 | 5,420 | 5,550 | 5,410 | 5,480 | 18,700 | 608.89 |
| 2002-12-06 | 5,400 | 5,550 | 5,390 | 5,410 | 33,700 | 601.11 |
| 2002-12-05 | 5,450 | 5,450 | 5,330 | 5,420 | 42,500 | 602.22 |
| 2002-12-04 | 5,670 | 5,760 | 5,530 | 5,530 | 65,800 | 614.44 |
| 2002-12-03 | 5,900 | 6,030 | 5,850 | 5,900 | 55,000 | 655.56 |
| 2002-12-02 | 5,710 | 5,820 | 5,700 | 5,790 | 42,000 | 643.33 |
| 2002-11-29 | 5,680 | 5,780 | 5,650 | 5,740 | 56,700 | 637.78 |
| 2002-11-28 | 5,590 | 5,670 | 5,550 | 5,650 | 78,900 | 627.78 |
| 2002-11-27 | 5,380 | 5,430 | 5,360 | 5,390 | 54,700 | 598.89 |
| 2002-11-26 | 5,440 | 5,500 | 5,430 | 5,480 | 64,500 | 608.89 |
| 2002-11-25 | 5,190 | 5,460 | 5,190 | 5,400 | 82,700 | 600 |
| 2002-11-22 | 5,420 | 5,450 | 5,280 | 5,290 | 60,300 | 587.78 |
| 2002-11-21 | 5,040 | 5,310 | 5,010 | 5,250 | 108,800 | 583.33 |
| 2002-11-20 | 4,750 | 4,900 | 4,750 | 4,840 | 59,800 | 537.78 |
| 2002-11-19 | 4,640 | 4,690 | 4,570 | 4,660 | 38,400 | 517.78 |
| 2002-11-18 | 4,610 | 4,670 | 4,480 | 4,640 | 52,300 | 515.56 |
| 2002-11-15 | 4,680 | 4,680 | 4,420 | 4,620 | 115,100 | 513.33 |
| 2002-11-14 | 4,820 | 4,820 | 4,500 | 4,540 | 156,000 | 504.44 |
| 2002-11-13 | 4,960 | 4,980 | 4,600 | 4,940 | 213,500 | 548.89 |
| 2002-11-12 | 5,160 | 5,170 | 4,860 | 4,860 | 270,300 | 540 |
| 2002-11-11 | 5,970 | 6,000 | 5,860 | 5,860 | 25,100 | 651.11 |
| 2002-11-08 | 6,110 | 6,150 | 6,040 | 6,040 | 14,700 | 671.11 |
| 2002-11-07 | 6,190 | 6,280 | 6,100 | 6,280 | 29,800 | 697.78 |
| 2002-11-06 | 5,990 | 6,200 | 5,990 | 6,160 | 34,700 | 684.44 |
| 2002-11-05 | 5,890 | 6,070 | 5,850 | 6,050 | 48,700 | 672.22 |
| 2002-11-01 | 5,730 | 5,730 | 5,630 | 5,690 | 14,800 | 632.22 |
| 2002-10-31 | 5,980 | 6,000 | 5,720 | 5,720 | 21,100 | 635.56 |
| 2002-10-30 | 5,880 | 5,980 | 5,860 | 5,910 | 21,900 | 656.67 |
| 2002-10-29 | 5,900 | 5,960 | 5,850 | 5,850 | 17,000 | 650 |
| 2002-10-28 | 5,830 | 5,960 | 5,720 | 5,960 | 19,800 | 662.22 |
| 2002-10-25 | 5,790 | 5,900 | 5,780 | 5,870 | 26,900 | 652.22 |
| 2002-10-24 | 5,900 | 5,910 | 5,740 | 5,800 | 17,100 | 644.44 |
| 2002-10-23 | 5,520 | 5,870 | 5,510 | 5,870 | 23,700 | 652.22 |
| 2002-10-22 | 5,910 | 5,910 | 5,650 | 5,650 | 40,100 | 627.78 |
| 2002-10-21 | 6,100 | 6,140 | 5,920 | 5,920 | 39,900 | 657.78 |
| 2002-10-18 | 5,960 | 6,170 | 5,910 | 6,140 | 50,800 | 682.22 |
| 2002-10-17 | 5,730 | 5,800 | 5,650 | 5,650 | 32,100 | 627.78 |
| 2002-10-16 | 5,890 | 5,890 | 5,730 | 5,730 | 37,600 | 636.67 |
| 2002-10-15 | 5,690 | 5,770 | 5,610 | 5,750 | 40,500 | 638.89 |
| 2002-10-11 | 5,480 | 5,510 | 5,330 | 5,340 | 49,000 | 593.33 |
| 2002-10-10 | 5,010 | 5,280 | 4,980 | 5,280 | 54,200 | 586.67 |
| 2002-10-09 | 5,700 | 5,700 | 5,300 | 5,350 | 62,600 | 594.44 |
| 2002-10-08 | 5,810 | 5,890 | 5,720 | 5,730 | 48,200 | 636.67 |
| 2002-10-07 | 6,040 | 6,100 | 5,910 | 5,910 | 44,800 | 656.67 |
| 2002-10-04 | 6,100 | 6,170 | 6,080 | 6,120 | 29,600 | 680 |
| 2002-10-03 | 6,220 | 6,300 | 6,200 | 6,270 | 34,100 | 696.67 |
| 2002-10-02 | 6,380 | 6,390 | 6,200 | 6,210 | 28,700 | 690 |
| 2002-10-01 | 6,290 | 6,300 | 6,190 | 6,220 | 36,700 | 691.11 |
| 2002-09-30 | 6,350 | 6,390 | 6,200 | 6,220 | 44,500 | 691.11 |
| 2002-09-27 | 6,540 | 6,600 | 6,450 | 6,550 | 46,100 | 727.78 |
| 2002-09-26 | 6,360 | 6,460 | 6,330 | 6,340 | 30,800 | 704.44 |
| 2002-09-25 | 6,260 | 6,280 | 6,190 | 6,220 | 46,800 | 691.11 |
| 2002-09-24 | 6,570 | 6,570 | 6,330 | 6,370 | 54,200 | 707.78 |
| 2002-09-20 | 6,750 | 6,840 | 6,750 | 6,770 | 13,900 | 752.22 |
| 2002-09-19 | 6,920 | 7,100 | 6,810 | 6,810 | 54,400 | 756.67 |
| 2002-09-18 | 6,840 | 6,890 | 6,720 | 6,890 | 23,700 | 765.56 |
| 2002-09-17 | 6,930 | 7,000 | 6,900 | 6,940 | 43,900 | 771.11 |
| 2002-09-13 | 6,920 | 6,920 | 6,810 | 6,890 | 284,900 | 765.56 |
| 2002-09-12 | 6,940 | 7,090 | 6,900 | 7,020 | 17,100 | 780 |
| 2002-09-11 | 6,920 | 6,950 | 6,860 | 6,940 | 15,900 | 771.11 |
| 2002-09-10 | 6,820 | 6,900 | 6,780 | 6,800 | 18,500 | 755.56 |
| 2002-09-09 | 6,750 | 6,840 | 6,750 | 6,810 | 24,000 | 756.67 |
| 2002-09-06 | 6,450 | 6,600 | 6,450 | 6,550 | 34,200 | 727.78 |
| 2002-09-05 | 6,560 | 6,750 | 6,500 | 6,670 | 77,600 | 741.11 |
| 2002-09-04 | 6,400 | 6,500 | 6,380 | 6,450 | 71,700 | 716.67 |
| 2002-09-03 | 6,660 | 6,700 | 6,560 | 6,590 | 67,300 | 732.22 |
| 2002-09-02 | 6,780 | 6,850 | 6,710 | 6,760 | 16,600 | 751.11 |
| 2002-08-30 | 6,760 | 6,900 | 6,750 | 6,810 | 24,200 | 756.67 |
| 2002-08-29 | 6,770 | 6,830 | 6,710 | 6,720 | 68,700 | 746.67 |
| 2002-08-28 | 6,880 | 6,950 | 6,850 | 6,850 | 44,000 | 761.11 |
| 2002-08-27 | 7,240 | 7,290 | 7,010 | 7,010 | 60,100 | 778.89 |
| 2002-08-26 | 7,150 | 7,350 | 7,090 | 7,230 | 56,200 | 803.33 |
| 2002-08-23 | 7,460 | 7,460 | 7,180 | 7,220 | 52,600 | 802.22 |
| 2002-08-22 | 7,300 | 7,410 | 7,250 | 7,340 | 58,400 | 815.56 |
| 2002-08-21 | 7,080 | 7,250 | 7,080 | 7,200 | 53,200 | 800 |
| 2002-08-20 | 7,160 | 7,260 | 7,110 | 7,230 | 54,500 | 803.33 |
| 2002-08-19 | 7,150 | 7,150 | 7,000 | 7,060 | 50,000 | 784.44 |
| 2002-08-16 | 7,120 | 7,150 | 7,050 | 7,100 | 50,400 | 788.89 |
| 2002-08-15 | 6,850 | 6,990 | 6,850 | 6,970 | 50,100 | 774.44 |
| 2002-08-14 | 6,670 | 6,790 | 6,640 | 6,790 | 34,700 | 754.44 |
| 2002-08-13 | 6,610 | 6,800 | 6,600 | 6,780 | 38,000 | 753.33 |
| 2002-08-12 | 6,510 | 6,640 | 6,510 | 6,550 | 30,400 | 727.78 |
| 2002-08-09 | 6,560 | 6,580 | 6,440 | 6,580 | 59,800 | 731.11 |
| 2002-08-08 | 6,530 | 6,550 | 6,300 | 6,360 | 47,300 | 706.67 |
| 2002-08-07 | 6,470 | 6,630 | 6,400 | 6,560 | 42,200 | 728.89 |
| 2002-08-06 | 5,990 | 6,170 | 5,960 | 6,170 | 49,900 | 685.56 |
| 2002-08-05 | 6,100 | 6,150 | 6,020 | 6,070 | 24,000 | 674.44 |
| 2002-08-02 | 6,160 | 6,250 | 6,110 | 6,130 | 50,100 | 681.11 |
| 2002-08-01 | 6,240 | 6,350 | 6,190 | 6,260 | 18,000 | 695.56 |
| 2002-07-31 | 6,340 | 6,410 | 6,280 | 6,340 | 29,700 | 704.44 |
| 2002-07-30 | 6,280 | 6,470 | 6,280 | 6,440 | 42,800 | 715.56 |
| 2002-07-29 | 6,200 | 6,230 | 5,980 | 5,980 | 81,600 | 664.44 |
| 2002-07-26 | 6,480 | 6,480 | 6,050 | 6,130 | 105,700 | 681.11 |
| 2002-07-25 | 6,830 | 6,900 | 6,680 | 6,680 | 44,300 | 742.22 |
| 2002-07-24 | 6,750 | 6,770 | 6,600 | 6,600 | 62,200 | 733.33 |
| 2002-07-23 | 6,770 | 6,930 | 6,710 | 6,850 | 53,400 | 761.11 |
| 2002-07-22 | 6,830 | 6,920 | 6,770 | 6,810 | 56,100 | 756.67 |
| 2002-07-19 | 7,130 | 7,140 | 7,030 | 7,060 | 26,800 | 784.44 |
| 2002-07-18 | 7,170 | 7,500 | 7,030 | 7,420 | 60,200 | 824.44 |
| 2002-07-17 | 7,020 | 7,060 | 6,750 | 6,870 | 47,400 | 763.33 |
| 2002-07-16 | 7,040 | 7,160 | 7,010 | 7,030 | 43,200 | 781.11 |
| 2002-07-15 | 7,250 | 7,250 | 7,100 | 7,110 | 32,800 | 790 |
| 2002-07-12 | 7,330 | 7,360 | 7,250 | 7,250 | 16,100 | 805.56 |
| 2002-07-11 | 7,270 | 7,290 | 7,210 | 7,250 | 35,600 | 805.56 |
| 2002-07-10 | 7,490 | 7,510 | 7,350 | 7,370 | 40,700 | 818.89 |
| 2002-07-09 | 7,560 | 7,610 | 7,490 | 7,610 | 24,200 | 845.56 |
| 2002-07-08 | 7,800 | 7,800 | 7,430 | 7,460 | 46,300 | 828.89 |
| 2002-07-05 | 7,440 | 7,540 | 7,420 | 7,470 | 32,600 | 830 |
| 2002-07-04 | 7,560 | 7,580 | 7,360 | 7,360 | 34,600 | 817.78 |
| 2002-07-03 | 7,550 | 7,750 | 7,550 | 7,710 | 36,600 | 856.67 |
| 2002-07-02 | 7,600 | 7,700 | 7,510 | 7,700 | 30,100 | 855.56 |
| 2002-07-01 | 7,700 | 7,820 | 7,620 | 7,800 | 31,500 | 866.67 |
| 2002-06-28 | 7,530 | 7,680 | 7,460 | 7,540 | 25,800 | 837.78 |
| 2002-06-27 | 7,460 | 7,500 | 7,220 | 7,260 | 58,100 | 806.67 |
| 2002-06-26 | 7,320 | 7,410 | 7,200 | 7,410 | 31,800 | 823.33 |
| 2002-06-25 | 7,350 | 7,740 | 7,350 | 7,610 | 31,900 | 845.56 |
| 2002-06-24 | 7,000 | 7,450 | 7,000 | 7,450 | 41,500 | 827.78 |
| 2002-06-21 | 7,450 | 7,550 | 7,230 | 7,280 | 53,700 | 808.89 |
| 2002-06-20 | 7,510 | 7,730 | 7,450 | 7,600 | 37,300 | 844.44 |
| 2002-06-19 | 7,830 | 7,940 | 7,600 | 7,610 | 47,700 | 845.56 |
| 2002-06-18 | 7,910 | 8,040 | 7,850 | 7,980 | 35,500 | 886.67 |
| 2002-06-17 | 7,610 | 7,820 | 7,430 | 7,760 | 64,300 | 862.22 |
| 2002-06-14 | 7,770 | 7,770 | 7,500 | 7,510 | 516,800 | 834.44 |
| 2002-06-13 | 7,850 | 7,910 | 7,600 | 7,670 | 59,300 | 852.22 |
| 2002-06-12 | 7,810 | 7,860 | 7,750 | 7,770 | 37,600 | 863.33 |
| 2002-06-11 | 8,060 | 8,060 | 7,890 | 7,890 | 59,500 | 876.67 |
| 2002-06-10 | 8,150 | 8,250 | 8,060 | 8,060 | 22,400 | 895.56 |
| 2002-06-07 | 8,150 | 8,240 | 8,120 | 8,220 | 37,800 | 913.33 |
| 2002-06-06 | 8,350 | 8,430 | 8,250 | 8,310 | 43,800 | 923.33 |
| 2002-06-05 | 8,530 | 8,540 | 8,330 | 8,350 | 18,600 | 927.78 |
| 2002-06-04 | 8,500 | 8,510 | 8,360 | 8,430 | 26,400 | 936.67 |
| 2002-06-03 | 8,630 | 8,700 | 8,530 | 8,550 | 42,300 | 950 |
| 2002-05-31 | 8,690 | 8,690 | 8,530 | 8,530 | 26,800 | 947.78 |
| 2002-05-30 | 8,430 | 8,670 | 8,380 | 8,670 | 18,900 | 963.33 |
| 2002-05-29 | 8,400 | 8,490 | 8,380 | 8,440 | 23,600 | 937.78 |
| 2002-05-28 | 8,500 | 8,550 | 8,430 | 8,550 | 22,500 | 950 |
| 2002-05-27 | 8,600 | 8,680 | 8,500 | 8,500 | 21,000 | 944.44 |
| 2002-05-24 | 8,720 | 8,770 | 8,610 | 8,620 | 16,000 | 957.78 |
| 2002-05-23 | 8,700 | 8,790 | 8,700 | 8,710 | 23,600 | 967.78 |
| 2002-05-22 | 8,630 | 8,740 | 8,630 | 8,680 | 40,700 | 964.44 |
| 2002-05-21 | 8,700 | 8,800 | 8,650 | 8,780 | 27,100 | 975.56 |
| 2002-05-20 | 8,840 | 8,870 | 8,760 | 8,760 | 37,200 | 973.33 |
| 2002-05-17 | 8,820 | 8,850 | 8,660 | 8,700 | 42,700 | 966.67 |
| 2002-05-16 | 8,570 | 8,760 | 8,510 | 8,750 | 66,200 | 972.22 |
| 2002-05-15 | 8,450 | 8,620 | 8,350 | 8,550 | 88,100 | 950 |
| 2002-05-14 | 8,370 | 8,370 | 8,150 | 8,180 | 30,200 | 908.89 |
| 2002-05-13 | 8,350 | 8,350 | 8,210 | 8,230 | 28,200 | 914.44 |
| 2002-05-10 | 8,360 | 8,450 | 8,320 | 8,390 | 49,100 | 932.22 |
| 2002-05-09 | 8,480 | 8,480 | 8,280 | 8,280 | 36,400 | 920 |
| 2002-05-08 | 8,170 | 8,230 | 8,110 | 8,120 | 31,900 | 902.22 |
| 2002-05-07 | 8,150 | 8,170 | 8,070 | 8,080 | 38,200 | 897.78 |
| 2002-05-02 | 8,180 | 8,340 | 8,150 | 8,290 | 33,100 | 921.11 |
| 2002-05-01 | 8,230 | 8,340 | 8,190 | 8,210 | 38,900 | 912.22 |
| 2002-04-30 | 8,270 | 8,270 | 8,130 | 8,130 | 51,300 | 903.33 |
| 2002-04-26 | 8,350 | 8,350 | 8,250 | 8,300 | 53,600 | 922.22 |
| 2002-04-25 | 8,340 | 8,360 | 8,230 | 8,260 | 83,600 | 917.78 |
| 2002-04-24 | 8,630 | 8,640 | 8,440 | 8,440 | 50,100 | 937.78 |
| 2002-04-23 | 8,450 | 8,580 | 8,440 | 8,570 | 69,600 | 952.22 |
| 2002-04-22 | 8,760 | 8,850 | 8,720 | 8,750 | 39,300 | 972.22 |
| 2002-04-19 | 8,710 | 8,730 | 8,650 | 8,710 | 35,300 | 967.78 |
| 2002-04-18 | 8,940 | 9,040 | 8,870 | 8,980 | 76,100 | 997.78 |
| 2002-04-17 | 8,790 | 8,920 | 8,720 | 8,870 | 63,000 | 985.56 |
| 2002-04-16 | 8,400 | 8,590 | 8,390 | 8,590 | 43,600 | 954.44 |
| 2002-04-15 | 8,300 | 8,340 | 8,210 | 8,340 | 22,400 | 926.67 |
| 2002-04-12 | 8,180 | 8,240 | 8,050 | 8,100 | 48,400 | 900 |
| 2002-04-11 | 8,400 | 8,400 | 8,180 | 8,180 | 70,500 | 908.89 |
| 2002-04-10 | 8,400 | 8,400 | 8,180 | 8,280 | 144,500 | 920 |
| 2002-04-09 | 8,780 | 8,780 | 8,470 | 8,550 | 87,500 | 950 |
| 2002-04-08 | 8,860 | 9,040 | 8,820 | 9,000 | 27,800 | 1,000 |
| 2002-04-05 | 8,900 | 8,950 | 8,770 | 8,850 | 22,700 | 983.33 |
| 2002-04-04 | 8,940 | 8,990 | 8,830 | 8,910 | 25,300 | 990 |
| 2002-04-03 | 8,680 | 8,990 | 8,670 | 8,900 | 30,200 | 988.89 |
| 2002-04-02 | 8,680 | 8,900 | 8,660 | 8,880 | 35,000 | 986.67 |
| 2002-04-01 | 8,620 | 8,680 | 8,500 | 8,500 | 30,600 | 944.44 |
| 2002-03-29 | 8,630 | 8,690 | 8,510 | 8,520 | 32,100 | 946.67 |
| 2002-03-28 | 8,710 | 8,730 | 8,480 | 8,530 | 50,800 | 947.78 |
| 2002-03-27 | 8,690 | 8,740 | 8,600 | 8,680 | 51,100 | 964.44 |
| 2002-03-26 | 8,800 | 8,930 | 8,670 | 8,730 | 41,600 | 970 |
| 2002-03-25 | 9,070 | 9,200 | 8,760 | 8,760 | 56,400 | 973.33 |
| 2002-03-22 | 9,190 | 9,270 | 9,050 | 9,060 | 53,900 | 1,006.67 |
| 2002-03-20 | 9,490 | 9,490 | 9,300 | 9,310 | 33,300 | 1,034.44 |
| 2002-03-19 | 9,260 | 9,330 | 9,200 | 9,290 | 57,400 | 1,032.22 |
| 2002-03-18 | 9,530 | 9,530 | 9,150 | 9,150 | 30,900 | 1,016.67 |
| 2002-03-15 | 9,330 | 9,430 | 9,100 | 9,100 | 45,800 | 1,011.11 |
| 2002-03-14 | 8,860 | 9,380 | 8,810 | 9,050 | 64,200 | 1,005.56 |
| 2002-03-13 | 9,520 | 9,660 | 8,970 | 9,000 | 76,800 | 1,000 |
| 2002-03-12 | 9,740 | 9,970 | 9,670 | 9,890 | 48,800 | 1,098.89 |
| 2002-03-11 | 9,920 | 9,990 | 9,750 | 9,970 | 62,100 | 1,107.78 |
| 2002-03-08 | 9,350 | 9,840 | 9,350 | 9,650 | 496,300 | 1,072.22 |
| 2002-03-07 | 9,320 | 9,320 | 9,120 | 9,250 | 41,100 | 1,027.78 |
| 2002-03-06 | 9,080 | 9,390 | 9,070 | 9,120 | 79,200 | 1,013.33 |
| 2002-03-05 | 9,300 | 9,390 | 9,000 | 9,180 | 67,500 | 1,020 |
| 2002-03-04 | 8,840 | 9,190 | 8,840 | 9,040 | 105,000 | 1,004.44 |
| 2002-03-01 | 8,400 | 8,490 | 8,240 | 8,490 | 51,100 | 943.33 |
| 2002-02-28 | 8,420 | 8,490 | 8,350 | 8,350 | 45,100 | 927.78 |
| 2002-02-27 | 8,250 | 8,430 | 8,250 | 8,300 | 69,800 | 922.22 |
| 2002-02-26 | 8,360 | 8,380 | 8,150 | 8,280 | 47,600 | 920 |
| 2002-02-25 | 8,060 | 8,230 | 8,060 | 8,130 | 37,000 | 903.33 |
| 2002-02-22 | 7,820 | 8,120 | 7,810 | 8,050 | 36,000 | 894.44 |
| 2002-02-21 | 7,760 | 8,050 | 7,750 | 8,020 | 45,300 | 891.11 |
| 2002-02-20 | 7,610 | 7,780 | 7,600 | 7,740 | 25,800 | 860 |
| 2002-02-19 | 8,140 | 8,150 | 7,870 | 7,900 | 52,800 | 877.78 |
| 2002-02-18 | 7,750 | 8,000 | 7,750 | 7,960 | 24,000 | 884.44 |
| 2002-02-15 | 7,750 | 7,950 | 7,720 | 7,910 | 47,300 | 878.89 |
| 2002-02-14 | 7,800 | 7,830 | 7,700 | 7,800 | 63,700 | 866.67 |
| 2002-02-13 | 7,700 | 7,780 | 7,620 | 7,650 | 41,400 | 850 |
| 2002-02-12 | 7,660 | 7,790 | 7,600 | 7,770 | 66,400 | 863.33 |
| 2002-02-08 | 7,480 | 7,500 | 7,350 | 7,360 | 138,200 | 817.78 |
| 2002-02-07 | 7,430 | 7,570 | 7,430 | 7,540 | 67,800 | 837.78 |
| 2002-02-06 | 7,250 | 7,420 | 7,250 | 7,330 | 32,600 | 814.44 |
| 2002-02-05 | 6,970 | 7,280 | 6,970 | 7,250 | 52,100 | 805.56 |
| 2002-02-04 | 6,970 | 7,090 | 6,900 | 7,060 | 30,600 | 784.44 |
| 2002-02-01 | 7,290 | 7,290 | 6,920 | 7,000 | 60,100 | 777.78 |
| 2002-01-31 | 7,240 | 7,330 | 7,180 | 7,210 | 33,800 | 801.11 |
| 2002-01-30 | 7,080 | 7,100 | 7,020 | 7,070 | 59,700 | 785.56 |
| 2002-01-29 | 7,260 | 7,340 | 7,220 | 7,280 | 28,800 | 808.89 |
| 2002-01-28 | 7,600 | 7,710 | 7,510 | 7,550 | 22,300 | 838.89 |
| 2002-01-25 | 7,480 | 7,560 | 7,350 | 7,500 | 42,700 | 833.33 |
| 2002-01-24 | 7,200 | 7,330 | 7,100 | 7,240 | 50,200 | 804.44 |
| 2002-01-23 | 7,200 | 7,280 | 7,160 | 7,180 | 43,800 | 797.78 |
| 2002-01-22 | 7,540 | 7,540 | 7,290 | 7,290 | 47,200 | 810 |
| 2002-01-21 | 7,440 | 7,750 | 7,410 | 7,560 | 40,700 | 840 |
| 2002-01-18 | 7,560 | 7,670 | 7,540 | 7,590 | 40,500 | 843.33 |
| 2002-01-17 | 7,370 | 7,450 | 7,330 | 7,390 | 36,300 | 821.11 |
| 2002-01-16 | 7,280 | 7,580 | 7,200 | 7,570 | 110,200 | 841.11 |
| 2002-01-15 | 7,330 | 7,410 | 7,200 | 7,200 | 145,900 | 800 |
| 2002-01-11 | 8,000 | 8,000 | 7,790 | 7,830 | 139,800 | 870 |
| 2002-01-10 | 8,230 | 8,280 | 8,000 | 8,030 | 62,800 | 892.22 |
| 2002-01-09 | 8,560 | 8,560 | 8,360 | 8,430 | 56,100 | 936.67 |
| 2002-01-08 | 8,580 | 8,640 | 8,520 | 8,580 | 58,300 | 953.33 |
| 2002-01-07 | 8,550 | 8,900 | 8,470 | 8,840 | 70,600 | 982.22 |
| 2002-01-04 | 8,330 | 8,560 | 8,290 | 8,500 | 55,600 | 944.44 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
