6986 双葉電子工業(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 | 2,380 | 2,385 | 2,360 | 2,360 | 6,900 | 2,360 |
| 2002-12-27 | 2,380 | 2,400 | 2,340 | 2,400 | 18,600 | 2,400 |
| 2002-12-26 | 2,340 | 2,370 | 2,300 | 2,365 | 28,300 | 2,365 |
| 2002-12-25 | 2,220 | 2,300 | 2,220 | 2,300 | 38,600 | 2,300 |
| 2002-12-24 | 2,265 | 2,295 | 2,185 | 2,255 | 21,900 | 2,255 |
| 2002-12-20 | 2,250 | 2,290 | 2,230 | 2,255 | 44,500 | 2,255 |
| 2002-12-19 | 2,250 | 2,250 | 2,225 | 2,250 | 36,300 | 2,250 |
| 2002-12-18 | 2,255 | 2,270 | 2,245 | 2,250 | 69,600 | 2,250 |
| 2002-12-17 | 2,320 | 2,320 | 2,250 | 2,260 | 72,100 | 2,260 |
| 2002-12-16 | 2,300 | 2,300 | 2,150 | 2,240 | 65,100 | 2,240 |
| 2002-12-13 | 2,400 | 2,400 | 2,250 | 2,300 | 120,800 | 2,300 |
| 2002-12-12 | 2,365 | 2,400 | 2,305 | 2,330 | 15,500 | 2,330 |
| 2002-12-11 | 2,355 | 2,425 | 2,355 | 2,360 | 16,200 | 2,360 |
| 2002-12-10 | 2,300 | 2,410 | 2,300 | 2,410 | 55,200 | 2,410 |
| 2002-12-09 | 2,425 | 2,430 | 2,345 | 2,350 | 57,900 | 2,350 |
| 2002-12-06 | 2,430 | 2,430 | 2,405 | 2,420 | 36,900 | 2,420 |
| 2002-12-05 | 2,480 | 2,490 | 2,400 | 2,415 | 71,200 | 2,415 |
| 2002-12-04 | 2,495 | 2,530 | 2,480 | 2,530 | 52,000 | 2,530 |
| 2002-12-03 | 2,515 | 2,570 | 2,490 | 2,545 | 52,800 | 2,545 |
| 2002-12-02 | 2,605 | 2,645 | 2,525 | 2,555 | 56,800 | 2,555 |
| 2002-11-29 | 2,620 | 2,665 | 2,595 | 2,620 | 67,600 | 2,620 |
| 2002-11-28 | 2,605 | 2,650 | 2,555 | 2,620 | 55,900 | 2,620 |
| 2002-11-27 | 2,600 | 2,660 | 2,570 | 2,600 | 26,100 | 2,600 |
| 2002-11-26 | 2,690 | 2,695 | 2,580 | 2,585 | 25,600 | 2,585 |
| 2002-11-25 | 2,645 | 2,695 | 2,565 | 2,695 | 34,500 | 2,695 |
| 2002-11-22 | 2,535 | 2,590 | 2,500 | 2,525 | 50,900 | 2,525 |
| 2002-11-21 | 2,660 | 2,695 | 2,525 | 2,530 | 69,300 | 2,530 |
| 2002-11-20 | 2,595 | 2,690 | 2,575 | 2,650 | 76,600 | 2,650 |
| 2002-11-19 | 2,530 | 2,630 | 2,515 | 2,575 | 59,300 | 2,575 |
| 2002-11-18 | 2,370 | 2,580 | 2,370 | 2,560 | 88,500 | 2,560 |
| 2002-11-15 | 2,485 | 2,615 | 2,440 | 2,490 | 232,000 | 2,490 |
| 2002-11-14 | 2,380 | 2,385 | 2,220 | 2,245 | 131,100 | 2,245 |
| 2002-11-13 | 2,590 | 2,600 | 2,400 | 2,460 | 79,500 | 2,460 |
| 2002-11-12 | 2,740 | 2,790 | 2,735 | 2,750 | 19,500 | 2,750 |
| 2002-11-11 | 2,800 | 2,845 | 2,750 | 2,760 | 21,400 | 2,760 |
| 2002-11-08 | 2,840 | 2,845 | 2,805 | 2,810 | 14,900 | 2,810 |
| 2002-11-07 | 2,855 | 2,900 | 2,855 | 2,880 | 39,600 | 2,880 |
| 2002-11-06 | 2,935 | 2,945 | 2,890 | 2,895 | 34,300 | 2,895 |
| 2002-11-05 | 2,895 | 2,940 | 2,895 | 2,930 | 51,200 | 2,930 |
| 2002-11-01 | 2,865 | 2,920 | 2,865 | 2,895 | 45,400 | 2,895 |
| 2002-10-31 | 2,860 | 2,900 | 2,820 | 2,865 | 34,400 | 2,865 |
| 2002-10-30 | 2,870 | 2,950 | 2,870 | 2,900 | 20,300 | 2,900 |
| 2002-10-29 | 2,840 | 2,920 | 2,835 | 2,910 | 13,800 | 2,910 |
| 2002-10-28 | 2,940 | 2,940 | 2,810 | 2,920 | 24,000 | 2,920 |
| 2002-10-25 | 2,835 | 2,900 | 2,835 | 2,900 | 14,100 | 2,900 |
| 2002-10-24 | 2,805 | 2,875 | 2,805 | 2,875 | 13,000 | 2,875 |
| 2002-10-23 | 2,855 | 2,900 | 2,780 | 2,880 | 24,200 | 2,880 |
| 2002-10-22 | 2,995 | 2,995 | 2,815 | 2,815 | 25,100 | 2,815 |
| 2002-10-21 | 3,080 | 3,080 | 2,955 | 2,995 | 23,100 | 2,995 |
| 2002-10-18 | 2,925 | 2,995 | 2,925 | 2,990 | 25,700 | 2,990 |
| 2002-10-17 | 2,925 | 2,970 | 2,910 | 2,920 | 24,500 | 2,920 |
| 2002-10-16 | 2,865 | 2,950 | 2,865 | 2,950 | 43,700 | 2,950 |
| 2002-10-15 | 2,885 | 2,895 | 2,835 | 2,860 | 20,600 | 2,860 |
| 2002-10-11 | 2,840 | 2,840 | 2,695 | 2,800 | 70,900 | 2,800 |
| 2002-10-10 | 2,700 | 2,760 | 2,700 | 2,760 | 63,300 | 2,760 |
| 2002-10-09 | 2,805 | 2,805 | 2,725 | 2,730 | 18,500 | 2,730 |
| 2002-10-08 | 2,800 | 2,815 | 2,700 | 2,795 | 45,200 | 2,795 |
| 2002-10-07 | 2,840 | 2,840 | 2,760 | 2,800 | 33,600 | 2,800 |
| 2002-10-04 | 2,870 | 2,925 | 2,850 | 2,920 | 26,900 | 2,920 |
| 2002-10-03 | 3,000 | 3,030 | 2,940 | 2,975 | 56,400 | 2,975 |
| 2002-10-02 | 3,030 | 3,040 | 2,985 | 2,990 | 42,600 | 2,990 |
| 2002-10-01 | 3,000 | 3,030 | 2,990 | 3,020 | 139,200 | 3,020 |
| 2002-09-30 | 3,130 | 3,130 | 3,030 | 3,050 | 19,400 | 3,050 |
| 2002-09-27 | 3,120 | 3,170 | 3,090 | 3,120 | 45,400 | 3,120 |
| 2002-09-26 | 3,080 | 3,120 | 3,070 | 3,080 | 69,200 | 3,080 |
| 2002-09-25 | 3,130 | 3,180 | 3,080 | 3,130 | 80,800 | 3,130 |
| 2002-09-24 | 3,130 | 3,220 | 3,130 | 3,180 | 65,500 | 3,180 |
| 2002-09-20 | 3,250 | 3,310 | 3,200 | 3,230 | 50,500 | 3,230 |
| 2002-09-19 | 3,340 | 3,340 | 3,240 | 3,260 | 32,900 | 3,260 |
| 2002-09-18 | 3,150 | 3,210 | 3,070 | 3,210 | 32,100 | 3,210 |
| 2002-09-17 | 3,130 | 3,270 | 3,130 | 3,230 | 59,000 | 3,230 |
| 2002-09-13 | 3,310 | 3,310 | 3,150 | 3,200 | 108,500 | 3,200 |
| 2002-09-12 | 3,210 | 3,320 | 3,200 | 3,320 | 66,600 | 3,320 |
| 2002-09-11 | 3,180 | 3,310 | 3,160 | 3,210 | 91,300 | 3,210 |
| 2002-09-10 | 3,330 | 3,360 | 3,250 | 3,280 | 37,600 | 3,280 |
| 2002-09-09 | 3,300 | 3,330 | 3,230 | 3,230 | 63,700 | 3,230 |
| 2002-09-06 | 3,120 | 3,200 | 3,100 | 3,150 | 37,400 | 3,150 |
| 2002-09-05 | 3,210 | 3,250 | 3,160 | 3,220 | 70,500 | 3,220 |
| 2002-09-04 | 3,320 | 3,320 | 3,190 | 3,260 | 69,300 | 3,260 |
| 2002-09-03 | 3,330 | 3,390 | 3,330 | 3,380 | 85,800 | 3,380 |
| 2002-09-02 | 3,470 | 3,480 | 3,310 | 3,450 | 41,600 | 3,450 |
| 2002-08-30 | 3,320 | 3,420 | 3,320 | 3,420 | 30,800 | 3,420 |
| 2002-08-29 | 3,430 | 3,430 | 3,300 | 3,320 | 50,500 | 3,320 |
| 2002-08-28 | 3,360 | 3,380 | 3,340 | 3,360 | 52,400 | 3,360 |
| 2002-08-27 | 3,550 | 3,550 | 3,450 | 3,450 | 39,000 | 3,450 |
| 2002-08-26 | 3,450 | 3,590 | 3,430 | 3,590 | 43,700 | 3,590 |
| 2002-08-23 | 3,460 | 3,530 | 3,450 | 3,500 | 63,500 | 3,500 |
| 2002-08-22 | 3,420 | 3,500 | 3,370 | 3,500 | 47,700 | 3,500 |
| 2002-08-21 | 3,390 | 3,430 | 3,360 | 3,400 | 49,200 | 3,400 |
| 2002-08-20 | 3,420 | 3,470 | 3,360 | 3,420 | 43,100 | 3,420 |
| 2002-08-19 | 3,380 | 3,400 | 3,310 | 3,360 | 42,300 | 3,360 |
| 2002-08-16 | 3,410 | 3,450 | 3,390 | 3,410 | 46,900 | 3,410 |
| 2002-08-15 | 3,380 | 3,450 | 3,370 | 3,400 | 42,400 | 3,400 |
| 2002-08-14 | 3,250 | 3,380 | 3,200 | 3,320 | 32,100 | 3,320 |
| 2002-08-13 | 3,230 | 3,320 | 3,200 | 3,300 | 33,100 | 3,300 |
| 2002-08-12 | 3,260 | 3,270 | 3,200 | 3,230 | 45,800 | 3,230 |
| 2002-08-09 | 3,200 | 3,360 | 3,200 | 3,310 | 95,900 | 3,310 |
| 2002-08-08 | 3,160 | 3,240 | 3,160 | 3,200 | 92,700 | 3,200 |
| 2002-08-07 | 3,150 | 3,200 | 3,100 | 3,110 | 49,300 | 3,110 |
| 2002-08-06 | 2,995 | 3,020 | 2,935 | 3,000 | 34,200 | 3,000 |
| 2002-08-05 | 3,010 | 3,010 | 2,940 | 2,955 | 12,700 | 2,955 |
| 2002-08-02 | 3,040 | 3,050 | 2,960 | 2,970 | 60,500 | 2,970 |
| 2002-08-01 | 3,120 | 3,120 | 3,090 | 3,090 | 58,700 | 3,090 |
| 2002-07-31 | 3,100 | 3,110 | 3,030 | 3,090 | 51,700 | 3,090 |
| 2002-07-30 | 3,040 | 3,110 | 3,040 | 3,080 | 45,300 | 3,080 |
| 2002-07-29 | 3,000 | 3,000 | 2,950 | 2,955 | 41,200 | 2,955 |
| 2002-07-26 | 3,130 | 3,130 | 2,995 | 3,010 | 94,100 | 3,010 |
| 2002-07-25 | 3,200 | 3,260 | 3,050 | 3,080 | 112,400 | 3,080 |
| 2002-07-24 | 3,260 | 3,280 | 3,200 | 3,200 | 29,500 | 3,200 |
| 2002-07-23 | 3,300 | 3,380 | 3,260 | 3,310 | 38,400 | 3,310 |
| 2002-07-22 | 3,310 | 3,390 | 3,310 | 3,350 | 68,000 | 3,350 |
| 2002-07-19 | 3,450 | 3,480 | 3,400 | 3,460 | 47,000 | 3,460 |
| 2002-07-18 | 3,480 | 3,540 | 3,410 | 3,500 | 78,800 | 3,500 |
| 2002-07-17 | 3,400 | 3,400 | 3,250 | 3,350 | 30,000 | 3,350 |
| 2002-07-16 | 3,330 | 3,410 | 3,310 | 3,330 | 55,000 | 3,330 |
| 2002-07-15 | 3,490 | 3,490 | 3,350 | 3,380 | 52,500 | 3,380 |
| 2002-07-12 | 3,500 | 3,530 | 3,440 | 3,440 | 27,300 | 3,440 |
| 2002-07-11 | 3,520 | 3,520 | 3,370 | 3,440 | 26,900 | 3,440 |
| 2002-07-10 | 3,460 | 3,560 | 3,460 | 3,480 | 35,900 | 3,480 |
| 2002-07-09 | 3,560 | 3,560 | 3,460 | 3,560 | 22,300 | 3,560 |
| 2002-07-08 | 3,610 | 3,610 | 3,450 | 3,560 | 26,700 | 3,560 |
| 2002-07-05 | 3,500 | 3,560 | 3,500 | 3,530 | 50,000 | 3,530 |
| 2002-07-04 | 3,640 | 3,640 | 3,520 | 3,540 | 55,900 | 3,540 |
| 2002-07-03 | 3,550 | 3,650 | 3,500 | 3,590 | 101,000 | 3,590 |
| 2002-07-02 | 3,540 | 3,570 | 3,470 | 3,550 | 82,500 | 3,550 |
| 2002-07-01 | 3,500 | 3,590 | 3,500 | 3,550 | 34,600 | 3,550 |
| 2002-06-28 | 3,400 | 3,500 | 3,370 | 3,500 | 42,200 | 3,500 |
| 2002-06-27 | 3,370 | 3,480 | 3,330 | 3,360 | 26,100 | 3,360 |
| 2002-06-26 | 3,470 | 3,470 | 3,340 | 3,370 | 33,000 | 3,370 |
| 2002-06-25 | 3,460 | 3,520 | 3,430 | 3,470 | 29,200 | 3,470 |
| 2002-06-24 | 3,460 | 3,530 | 3,400 | 3,510 | 26,200 | 3,510 |
| 2002-06-21 | 3,540 | 3,540 | 3,430 | 3,490 | 39,700 | 3,490 |
| 2002-06-20 | 3,430 | 3,550 | 3,430 | 3,530 | 39,400 | 3,530 |
| 2002-06-19 | 3,580 | 3,590 | 3,450 | 3,460 | 29,700 | 3,460 |
| 2002-06-18 | 3,580 | 3,700 | 3,550 | 3,630 | 24,600 | 3,630 |
| 2002-06-17 | 3,630 | 3,630 | 3,490 | 3,550 | 59,600 | 3,550 |
| 2002-06-14 | 3,700 | 3,700 | 3,630 | 3,630 | 107,000 | 3,630 |
| 2002-06-13 | 3,710 | 3,750 | 3,660 | 3,660 | 17,000 | 3,660 |
| 2002-06-12 | 3,760 | 3,770 | 3,700 | 3,740 | 48,600 | 3,740 |
| 2002-06-11 | 3,710 | 3,770 | 3,710 | 3,760 | 8,000 | 3,760 |
| 2002-06-10 | 3,800 | 3,800 | 3,690 | 3,760 | 21,800 | 3,760 |
| 2002-06-07 | 3,720 | 3,790 | 3,710 | 3,760 | 45,700 | 3,760 |
| 2002-06-06 | 3,800 | 3,800 | 3,700 | 3,740 | 77,200 | 3,740 |
| 2002-06-05 | 3,860 | 3,880 | 3,760 | 3,760 | 58,400 | 3,760 |
| 2002-06-04 | 3,770 | 3,800 | 3,730 | 3,760 | 69,500 | 3,760 |
| 2002-06-03 | 3,840 | 3,900 | 3,840 | 3,870 | 36,500 | 3,870 |
| 2002-05-31 | 3,950 | 3,950 | 3,860 | 3,890 | 54,800 | 3,890 |
| 2002-05-30 | 3,940 | 3,970 | 3,930 | 3,950 | 67,700 | 3,950 |
| 2002-05-29 | 3,920 | 3,930 | 3,870 | 3,910 | 20,300 | 3,910 |
| 2002-05-28 | 3,960 | 3,960 | 3,900 | 3,950 | 24,600 | 3,950 |
| 2002-05-27 | 3,970 | 4,000 | 3,960 | 3,990 | 34,900 | 3,990 |
| 2002-05-24 | 3,990 | 3,990 | 3,900 | 3,980 | 34,300 | 3,980 |
| 2002-05-23 | 3,960 | 4,000 | 3,940 | 3,990 | 79,300 | 3,990 |
| 2002-05-22 | 3,950 | 3,960 | 3,890 | 3,960 | 66,400 | 3,960 |
| 2002-05-21 | 3,930 | 3,930 | 3,870 | 3,910 | 26,500 | 3,910 |
| 2002-05-20 | 3,940 | 3,970 | 3,930 | 3,950 | 47,600 | 3,950 |
| 2002-05-17 | 3,920 | 3,970 | 3,900 | 3,940 | 148,800 | 3,940 |
| 2002-05-16 | 3,740 | 3,900 | 3,740 | 3,900 | 88,500 | 3,900 |
| 2002-05-15 | 3,750 | 3,780 | 3,680 | 3,690 | 90,700 | 3,690 |
| 2002-05-14 | 3,760 | 3,830 | 3,750 | 3,800 | 47,000 | 3,800 |
| 2002-05-13 | 3,730 | 3,780 | 3,730 | 3,750 | 19,300 | 3,750 |
| 2002-05-10 | 3,890 | 3,890 | 3,810 | 3,830 | 46,600 | 3,830 |
| 2002-05-09 | 3,700 | 3,820 | 3,680 | 3,790 | 50,700 | 3,790 |
| 2002-05-08 | 3,750 | 3,800 | 3,650 | 3,700 | 90,400 | 3,700 |
| 2002-05-07 | 3,830 | 3,840 | 3,780 | 3,820 | 33,000 | 3,820 |
| 2002-05-02 | 3,870 | 3,960 | 3,860 | 3,930 | 65,500 | 3,930 |
| 2002-05-01 | 3,850 | 3,890 | 3,840 | 3,860 | 47,000 | 3,860 |
| 2002-04-30 | 3,860 | 3,880 | 3,820 | 3,850 | 53,600 | 3,850 |
| 2002-04-26 | 3,870 | 3,910 | 3,790 | 3,910 | 125,500 | 3,910 |
| 2002-04-25 | 3,800 | 3,900 | 3,800 | 3,870 | 111,500 | 3,870 |
| 2002-04-24 | 3,770 | 3,860 | 3,760 | 3,840 | 121,300 | 3,840 |
| 2002-04-23 | 3,750 | 3,800 | 3,710 | 3,760 | 56,000 | 3,760 |
| 2002-04-22 | 3,730 | 3,780 | 3,730 | 3,760 | 71,700 | 3,760 |
| 2002-04-19 | 3,650 | 3,700 | 3,600 | 3,690 | 112,500 | 3,690 |
| 2002-04-18 | 3,590 | 3,660 | 3,580 | 3,630 | 96,500 | 3,630 |
| 2002-04-17 | 3,540 | 3,590 | 3,530 | 3,580 | 41,800 | 3,580 |
| 2002-04-16 | 3,600 | 3,600 | 3,540 | 3,590 | 32,900 | 3,590 |
| 2002-04-15 | 3,450 | 3,590 | 3,410 | 3,590 | 90,800 | 3,590 |
| 2002-04-12 | 3,610 | 3,620 | 3,490 | 3,500 | 78,100 | 3,500 |
| 2002-04-11 | 3,630 | 3,660 | 3,510 | 3,510 | 166,400 | 3,510 |
| 2002-04-10 | 3,540 | 3,610 | 3,510 | 3,550 | 212,500 | 3,550 |
| 2002-04-09 | 3,480 | 3,590 | 3,420 | 3,530 | 60,300 | 3,530 |
| 2002-04-08 | 3,640 | 3,640 | 3,510 | 3,530 | 23,200 | 3,530 |
| 2002-04-05 | 3,640 | 3,660 | 3,560 | 3,650 | 83,800 | 3,650 |
| 2002-04-04 | 3,610 | 3,630 | 3,540 | 3,580 | 46,000 | 3,580 |
| 2002-04-03 | 3,570 | 3,670 | 3,530 | 3,660 | 168,100 | 3,660 |
| 2002-04-02 | 3,380 | 3,560 | 3,360 | 3,540 | 105,000 | 3,540 |
| 2002-04-01 | 3,310 | 3,400 | 3,310 | 3,320 | 37,100 | 3,320 |
| 2002-03-29 | 3,500 | 3,500 | 3,310 | 3,310 | 31,400 | 3,310 |
| 2002-03-28 | 3,490 | 3,520 | 3,430 | 3,500 | 94,700 | 3,500 |
| 2002-03-27 | 3,410 | 3,460 | 3,410 | 3,460 | 44,800 | 3,460 |
| 2002-03-26 | 3,460 | 3,510 | 3,440 | 3,460 | 117,900 | 3,460 |
| 2002-03-25 | 3,390 | 3,460 | 3,360 | 3,420 | 161,200 | 3,420 |
| 2002-03-22 | 3,450 | 3,450 | 3,300 | 3,340 | 74,800 | 3,340 |
| 2002-03-20 | 3,480 | 3,550 | 3,430 | 3,480 | 194,900 | 3,480 |
| 2002-03-19 | 3,330 | 3,450 | 3,300 | 3,450 | 292,400 | 3,450 |
| 2002-03-18 | 3,330 | 3,370 | 3,250 | 3,290 | 153,400 | 3,290 |
| 2002-03-15 | 3,250 | 3,420 | 3,230 | 3,370 | 380,300 | 3,370 |
| 2002-03-14 | 3,020 | 3,130 | 2,960 | 3,100 | 189,400 | 3,100 |
| 2002-03-13 | 2,995 | 3,050 | 2,950 | 2,950 | 153,400 | 2,950 |
| 2002-03-12 | 3,100 | 3,100 | 2,990 | 2,995 | 47,300 | 2,995 |
| 2002-03-11 | 3,050 | 3,130 | 3,030 | 3,060 | 186,500 | 3,060 |
| 2002-03-08 | 2,945 | 3,000 | 2,850 | 2,940 | 299,500 | 2,940 |
| 2002-03-07 | 3,010 | 3,020 | 2,985 | 2,985 | 60,500 | 2,985 |
| 2002-03-06 | 3,000 | 3,010 | 2,955 | 2,970 | 33,400 | 2,970 |
| 2002-03-05 | 3,000 | 3,000 | 2,925 | 2,955 | 63,800 | 2,955 |
| 2002-03-04 | 2,900 | 2,955 | 2,885 | 2,885 | 90,100 | 2,885 |
| 2002-03-01 | 2,850 | 2,850 | 2,790 | 2,845 | 90,400 | 2,845 |
| 2002-02-28 | 2,845 | 2,880 | 2,845 | 2,870 | 107,900 | 2,870 |
| 2002-02-27 | 2,790 | 2,915 | 2,780 | 2,885 | 75,300 | 2,885 |
| 2002-02-26 | 2,810 | 2,830 | 2,730 | 2,770 | 33,900 | 2,770 |
| 2002-02-25 | 2,860 | 2,930 | 2,790 | 2,810 | 36,400 | 2,810 |
| 2002-02-22 | 2,955 | 2,955 | 2,900 | 2,915 | 32,300 | 2,915 |
| 2002-02-21 | 2,900 | 2,955 | 2,890 | 2,955 | 73,300 | 2,955 |
| 2002-02-20 | 2,825 | 2,920 | 2,825 | 2,895 | 30,600 | 2,895 |
| 2002-02-19 | 2,940 | 2,945 | 2,865 | 2,905 | 35,800 | 2,905 |
| 2002-02-18 | 2,940 | 2,940 | 2,900 | 2,900 | 37,600 | 2,900 |
| 2002-02-15 | 2,910 | 2,915 | 2,860 | 2,875 | 51,100 | 2,875 |
| 2002-02-14 | 2,850 | 2,950 | 2,850 | 2,865 | 137,800 | 2,865 |
| 2002-02-13 | 2,895 | 2,950 | 2,890 | 2,900 | 55,700 | 2,900 |
| 2002-02-12 | 2,800 | 2,900 | 2,795 | 2,900 | 59,400 | 2,900 |
| 2002-02-08 | 2,800 | 2,800 | 2,690 | 2,725 | 42,800 | 2,725 |
| 2002-02-07 | 2,670 | 2,750 | 2,645 | 2,750 | 49,500 | 2,750 |
| 2002-02-06 | 2,600 | 2,675 | 2,600 | 2,640 | 33,500 | 2,640 |
| 2002-02-05 | 2,635 | 2,670 | 2,630 | 2,640 | 41,900 | 2,640 |
| 2002-02-04 | 2,635 | 2,655 | 2,635 | 2,640 | 22,400 | 2,640 |
| 2002-02-01 | 2,620 | 2,635 | 2,620 | 2,635 | 63,900 | 2,635 |
| 2002-01-31 | 2,635 | 2,645 | 2,620 | 2,620 | 38,000 | 2,620 |
| 2002-01-30 | 2,650 | 2,650 | 2,620 | 2,635 | 40,400 | 2,635 |
| 2002-01-29 | 2,630 | 2,675 | 2,630 | 2,655 | 30,300 | 2,655 |
| 2002-01-28 | 2,610 | 2,645 | 2,595 | 2,625 | 65,100 | 2,625 |
| 2002-01-25 | 2,650 | 2,650 | 2,585 | 2,595 | 53,200 | 2,595 |
| 2002-01-24 | 2,655 | 2,690 | 2,610 | 2,645 | 41,200 | 2,645 |
| 2002-01-23 | 2,600 | 2,640 | 2,590 | 2,615 | 65,100 | 2,615 |
| 2002-01-22 | 2,550 | 2,675 | 2,550 | 2,630 | 136,200 | 2,630 |
| 2002-01-21 | 2,760 | 2,830 | 2,705 | 2,830 | 31,200 | 2,830 |
| 2002-01-18 | 2,710 | 2,765 | 2,670 | 2,720 | 60,900 | 2,720 |
| 2002-01-17 | 2,650 | 2,680 | 2,645 | 2,655 | 47,700 | 2,655 |
| 2002-01-16 | 2,700 | 2,750 | 2,660 | 2,710 | 75,700 | 2,710 |
| 2002-01-15 | 2,800 | 2,800 | 2,750 | 2,750 | 29,000 | 2,750 |
| 2002-01-11 | 2,890 | 2,900 | 2,785 | 2,785 | 82,400 | 2,785 |
| 2002-01-10 | 2,880 | 2,885 | 2,820 | 2,830 | 43,400 | 2,830 |
| 2002-01-09 | 2,900 | 2,925 | 2,860 | 2,890 | 34,400 | 2,890 |
| 2002-01-08 | 2,965 | 2,970 | 2,865 | 2,875 | 110,900 | 2,875 |
| 2002-01-07 | 3,080 | 3,080 | 2,970 | 2,975 | 35,300 | 2,975 |
| 2002-01-04 | 3,000 | 3,090 | 2,980 | 3,090 | 25,300 | 3,090 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
