6996 ニチコン(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 | 1,362 | 1,374 | 1,361 | 1,373 | 17,800 | 1,373 |
| 2002-12-27 | 1,371 | 1,373 | 1,327 | 1,371 | 44,700 | 1,371 |
| 2002-12-26 | 1,332 | 1,379 | 1,318 | 1,351 | 37,500 | 1,351 |
| 2002-12-25 | 1,320 | 1,334 | 1,309 | 1,312 | 47,500 | 1,312 |
| 2002-12-24 | 1,346 | 1,363 | 1,325 | 1,347 | 89,800 | 1,347 |
| 2002-12-20 | 1,316 | 1,320 | 1,293 | 1,300 | 80,800 | 1,300 |
| 2002-12-19 | 1,294 | 1,320 | 1,283 | 1,320 | 84,000 | 1,320 |
| 2002-12-18 | 1,261 | 1,292 | 1,257 | 1,274 | 108,100 | 1,274 |
| 2002-12-17 | 1,350 | 1,358 | 1,296 | 1,301 | 125,600 | 1,301 |
| 2002-12-16 | 1,390 | 1,392 | 1,321 | 1,365 | 79,300 | 1,365 |
| 2002-12-13 | 1,409 | 1,410 | 1,380 | 1,394 | 210,700 | 1,394 |
| 2002-12-12 | 1,385 | 1,400 | 1,383 | 1,390 | 75,400 | 1,390 |
| 2002-12-11 | 1,360 | 1,403 | 1,360 | 1,364 | 56,800 | 1,364 |
| 2002-12-10 | 1,428 | 1,428 | 1,349 | 1,349 | 76,100 | 1,349 |
| 2002-12-09 | 1,391 | 1,394 | 1,341 | 1,388 | 247,400 | 1,388 |
| 2002-12-06 | 1,407 | 1,407 | 1,362 | 1,397 | 194,700 | 1,397 |
| 2002-12-05 | 1,412 | 1,432 | 1,406 | 1,418 | 115,800 | 1,418 |
| 2002-12-04 | 1,419 | 1,432 | 1,405 | 1,432 | 142,800 | 1,432 |
| 2002-12-03 | 1,409 | 1,422 | 1,404 | 1,419 | 46,100 | 1,419 |
| 2002-12-02 | 1,400 | 1,414 | 1,391 | 1,405 | 59,800 | 1,405 |
| 2002-11-29 | 1,369 | 1,396 | 1,369 | 1,390 | 124,100 | 1,390 |
| 2002-11-28 | 1,348 | 1,400 | 1,348 | 1,389 | 203,000 | 1,389 |
| 2002-11-27 | 1,377 | 1,405 | 1,350 | 1,364 | 149,700 | 1,364 |
| 2002-11-26 | 1,429 | 1,429 | 1,350 | 1,376 | 145,200 | 1,376 |
| 2002-11-25 | 1,430 | 1,439 | 1,405 | 1,430 | 233,400 | 1,430 |
| 2002-11-22 | 1,390 | 1,400 | 1,356 | 1,390 | 345,200 | 1,390 |
| 2002-11-21 | 1,204 | 1,290 | 1,204 | 1,250 | 283,900 | 1,250 |
| 2002-11-20 | 1,180 | 1,195 | 1,180 | 1,189 | 240,000 | 1,189 |
| 2002-11-19 | 1,180 | 1,195 | 1,180 | 1,193 | 132,000 | 1,193 |
| 2002-11-18 | 1,206 | 1,223 | 1,202 | 1,216 | 115,000 | 1,216 |
| 2002-11-15 | 1,259 | 1,259 | 1,217 | 1,226 | 146,700 | 1,226 |
| 2002-11-14 | 1,234 | 1,234 | 1,201 | 1,219 | 125,600 | 1,219 |
| 2002-11-13 | 1,279 | 1,279 | 1,236 | 1,254 | 91,500 | 1,254 |
| 2002-11-12 | 1,312 | 1,335 | 1,276 | 1,278 | 84,300 | 1,278 |
| 2002-11-11 | 1,330 | 1,346 | 1,290 | 1,292 | 118,000 | 1,292 |
| 2002-11-08 | 1,356 | 1,370 | 1,340 | 1,350 | 88,600 | 1,350 |
| 2002-11-07 | 1,392 | 1,416 | 1,392 | 1,396 | 51,700 | 1,396 |
| 2002-11-06 | 1,440 | 1,480 | 1,400 | 1,432 | 75,200 | 1,432 |
| 2002-11-05 | 1,362 | 1,433 | 1,362 | 1,433 | 89,700 | 1,433 |
| 2002-11-01 | 1,423 | 1,423 | 1,394 | 1,402 | 50,800 | 1,402 |
| 2002-10-31 | 1,425 | 1,425 | 1,390 | 1,391 | 26,500 | 1,391 |
| 2002-10-30 | 1,389 | 1,418 | 1,389 | 1,391 | 42,200 | 1,391 |
| 2002-10-29 | 1,400 | 1,426 | 1,381 | 1,389 | 30,800 | 1,389 |
| 2002-10-28 | 1,380 | 1,400 | 1,350 | 1,400 | 40,500 | 1,400 |
| 2002-10-25 | 1,355 | 1,405 | 1,335 | 1,400 | 97,100 | 1,400 |
| 2002-10-24 | 1,355 | 1,420 | 1,351 | 1,395 | 78,500 | 1,395 |
| 2002-10-23 | 1,330 | 1,380 | 1,321 | 1,376 | 90,900 | 1,376 |
| 2002-10-22 | 1,412 | 1,412 | 1,339 | 1,350 | 97,200 | 1,350 |
| 2002-10-21 | 1,420 | 1,442 | 1,404 | 1,411 | 58,000 | 1,411 |
| 2002-10-18 | 1,406 | 1,457 | 1,406 | 1,430 | 53,000 | 1,430 |
| 2002-10-17 | 1,421 | 1,435 | 1,409 | 1,412 | 51,300 | 1,412 |
| 2002-10-16 | 1,379 | 1,430 | 1,379 | 1,381 | 90,600 | 1,381 |
| 2002-10-15 | 1,418 | 1,419 | 1,360 | 1,379 | 114,000 | 1,379 |
| 2002-10-11 | 1,348 | 1,351 | 1,330 | 1,350 | 93,600 | 1,350 |
| 2002-10-10 | 1,345 | 1,345 | 1,301 | 1,330 | 50,000 | 1,330 |
| 2002-10-09 | 1,310 | 1,336 | 1,310 | 1,320 | 135,800 | 1,320 |
| 2002-10-08 | 1,320 | 1,377 | 1,320 | 1,365 | 155,500 | 1,365 |
| 2002-10-07 | 1,383 | 1,383 | 1,335 | 1,341 | 93,400 | 1,341 |
| 2002-10-04 | 1,384 | 1,420 | 1,380 | 1,403 | 91,500 | 1,403 |
| 2002-10-03 | 1,423 | 1,467 | 1,423 | 1,444 | 91,700 | 1,444 |
| 2002-10-02 | 1,500 | 1,500 | 1,460 | 1,463 | 100,400 | 1,463 |
| 2002-10-01 | 1,500 | 1,505 | 1,495 | 1,500 | 130,400 | 1,500 |
| 2002-09-30 | 1,540 | 1,570 | 1,530 | 1,550 | 66,100 | 1,550 |
| 2002-09-27 | 1,573 | 1,575 | 1,548 | 1,570 | 59,700 | 1,570 |
| 2002-09-26 | 1,539 | 1,569 | 1,515 | 1,525 | 100,400 | 1,525 |
| 2002-09-25 | 1,594 | 1,599 | 1,559 | 1,569 | 56,600 | 1,569 |
| 2002-09-24 | 1,592 | 1,595 | 1,558 | 1,595 | 98,700 | 1,595 |
| 2002-09-20 | 1,575 | 1,591 | 1,573 | 1,591 | 106,200 | 1,591 |
| 2002-09-19 | 1,568 | 1,607 | 1,540 | 1,578 | 74,100 | 1,578 |
| 2002-09-18 | 1,541 | 1,549 | 1,507 | 1,530 | 40,300 | 1,530 |
| 2002-09-17 | 1,570 | 1,573 | 1,540 | 1,571 | 62,200 | 1,571 |
| 2002-09-13 | 1,474 | 1,517 | 1,474 | 1,504 | 204,900 | 1,504 |
| 2002-09-12 | 1,493 | 1,570 | 1,490 | 1,554 | 156,400 | 1,554 |
| 2002-09-11 | 1,599 | 1,600 | 1,556 | 1,583 | 101,200 | 1,583 |
| 2002-09-10 | 1,588 | 1,610 | 1,528 | 1,591 | 85,200 | 1,591 |
| 2002-09-09 | 1,535 | 1,550 | 1,520 | 1,528 | 78,200 | 1,528 |
| 2002-09-06 | 1,533 | 1,533 | 1,511 | 1,520 | 63,700 | 1,520 |
| 2002-09-05 | 1,527 | 1,572 | 1,524 | 1,551 | 95,900 | 1,551 |
| 2002-09-04 | 1,520 | 1,528 | 1,508 | 1,523 | 91,900 | 1,523 |
| 2002-09-03 | 1,590 | 1,590 | 1,514 | 1,515 | 164,700 | 1,515 |
| 2002-09-02 | 1,620 | 1,621 | 1,601 | 1,601 | 67,200 | 1,601 |
| 2002-08-30 | 1,640 | 1,650 | 1,620 | 1,650 | 44,400 | 1,650 |
| 2002-08-29 | 1,615 | 1,640 | 1,607 | 1,610 | 60,300 | 1,610 |
| 2002-08-28 | 1,670 | 1,691 | 1,640 | 1,640 | 62,100 | 1,640 |
| 2002-08-27 | 1,702 | 1,712 | 1,670 | 1,687 | 86,100 | 1,687 |
| 2002-08-26 | 1,700 | 1,750 | 1,700 | 1,741 | 55,500 | 1,741 |
| 2002-08-23 | 1,683 | 1,725 | 1,683 | 1,707 | 58,600 | 1,707 |
| 2002-08-22 | 1,680 | 1,715 | 1,680 | 1,681 | 97,600 | 1,681 |
| 2002-08-21 | 1,675 | 1,713 | 1,675 | 1,700 | 99,200 | 1,700 |
| 2002-08-20 | 1,656 | 1,700 | 1,656 | 1,673 | 58,300 | 1,673 |
| 2002-08-19 | 1,660 | 1,680 | 1,655 | 1,661 | 90,500 | 1,661 |
| 2002-08-16 | 1,690 | 1,700 | 1,665 | 1,665 | 95,100 | 1,665 |
| 2002-08-15 | 1,665 | 1,680 | 1,661 | 1,668 | 188,600 | 1,668 |
| 2002-08-14 | 1,620 | 1,674 | 1,620 | 1,665 | 58,600 | 1,665 |
| 2002-08-13 | 1,586 | 1,688 | 1,586 | 1,688 | 48,900 | 1,688 |
| 2002-08-12 | 1,675 | 1,677 | 1,616 | 1,616 | 73,200 | 1,616 |
| 2002-08-09 | 1,696 | 1,696 | 1,661 | 1,689 | 111,800 | 1,689 |
| 2002-08-08 | 1,620 | 1,647 | 1,580 | 1,580 | 97,300 | 1,580 |
| 2002-08-07 | 1,590 | 1,630 | 1,589 | 1,618 | 211,000 | 1,618 |
| 2002-08-06 | 1,600 | 1,615 | 1,560 | 1,565 | 212,100 | 1,565 |
| 2002-08-05 | 1,640 | 1,685 | 1,629 | 1,681 | 168,900 | 1,681 |
| 2002-08-02 | 1,630 | 1,658 | 1,603 | 1,640 | 126,500 | 1,640 |
| 2002-08-01 | 1,678 | 1,690 | 1,616 | 1,625 | 105,000 | 1,625 |
| 2002-07-31 | 1,652 | 1,677 | 1,630 | 1,677 | 64,400 | 1,677 |
| 2002-07-30 | 1,650 | 1,665 | 1,628 | 1,650 | 338,200 | 1,650 |
| 2002-07-29 | 1,600 | 1,688 | 1,600 | 1,678 | 145,700 | 1,678 |
| 2002-07-26 | 1,618 | 1,660 | 1,614 | 1,630 | 222,000 | 1,630 |
| 2002-07-25 | 1,612 | 1,637 | 1,612 | 1,618 | 112,500 | 1,618 |
| 2002-07-24 | 1,676 | 1,700 | 1,603 | 1,603 | 159,300 | 1,603 |
| 2002-07-23 | 1,720 | 1,722 | 1,689 | 1,690 | 151,300 | 1,690 |
| 2002-07-22 | 1,730 | 1,760 | 1,720 | 1,732 | 89,600 | 1,732 |
| 2002-07-19 | 1,750 | 1,750 | 1,736 | 1,740 | 66,300 | 1,740 |
| 2002-07-18 | 1,740 | 1,842 | 1,715 | 1,842 | 212,100 | 1,842 |
| 2002-07-17 | 1,718 | 1,734 | 1,692 | 1,722 | 114,100 | 1,722 |
| 2002-07-16 | 1,673 | 1,710 | 1,673 | 1,688 | 105,800 | 1,688 |
| 2002-07-15 | 1,743 | 1,743 | 1,704 | 1,704 | 141,500 | 1,704 |
| 2002-07-12 | 1,738 | 1,738 | 1,720 | 1,729 | 103,600 | 1,729 |
| 2002-07-11 | 1,737 | 1,737 | 1,700 | 1,709 | 100,800 | 1,709 |
| 2002-07-10 | 1,709 | 1,718 | 1,690 | 1,714 | 123,800 | 1,714 |
| 2002-07-09 | 1,693 | 1,715 | 1,652 | 1,710 | 81,100 | 1,710 |
| 2002-07-08 | 1,700 | 1,728 | 1,691 | 1,692 | 115,500 | 1,692 |
| 2002-07-05 | 1,673 | 1,697 | 1,656 | 1,691 | 60,700 | 1,691 |
| 2002-07-04 | 1,651 | 1,665 | 1,635 | 1,643 | 58,600 | 1,643 |
| 2002-07-03 | 1,632 | 1,680 | 1,631 | 1,655 | 68,700 | 1,655 |
| 2002-07-02 | 1,658 | 1,667 | 1,627 | 1,664 | 26,500 | 1,664 |
| 2002-07-01 | 1,700 | 1,700 | 1,650 | 1,670 | 53,200 | 1,670 |
| 2002-06-28 | 1,680 | 1,680 | 1,629 | 1,665 | 70,600 | 1,665 |
| 2002-06-27 | 1,633 | 1,652 | 1,622 | 1,650 | 80,600 | 1,650 |
| 2002-06-26 | 1,630 | 1,650 | 1,618 | 1,630 | 339,300 | 1,630 |
| 2002-06-25 | 1,680 | 1,695 | 1,665 | 1,680 | 132,000 | 1,680 |
| 2002-06-24 | 1,630 | 1,655 | 1,626 | 1,650 | 64,700 | 1,650 |
| 2002-06-21 | 1,670 | 1,670 | 1,645 | 1,647 | 93,800 | 1,647 |
| 2002-06-20 | 1,700 | 1,710 | 1,660 | 1,692 | 64,100 | 1,692 |
| 2002-06-19 | 1,681 | 1,723 | 1,656 | 1,656 | 81,200 | 1,656 |
| 2002-06-18 | 1,680 | 1,728 | 1,673 | 1,711 | 35,400 | 1,711 |
| 2002-06-17 | 1,703 | 1,715 | 1,661 | 1,661 | 120,200 | 1,661 |
| 2002-06-14 | 1,780 | 1,780 | 1,721 | 1,731 | 468,500 | 1,731 |
| 2002-06-13 | 1,690 | 1,705 | 1,687 | 1,692 | 123,900 | 1,692 |
| 2002-06-12 | 1,660 | 1,663 | 1,650 | 1,651 | 48,400 | 1,651 |
| 2002-06-11 | 1,630 | 1,667 | 1,630 | 1,660 | 49,100 | 1,660 |
| 2002-06-10 | 1,721 | 1,721 | 1,650 | 1,650 | 68,000 | 1,650 |
| 2002-06-07 | 1,670 | 1,677 | 1,640 | 1,674 | 57,000 | 1,674 |
| 2002-06-06 | 1,661 | 1,698 | 1,650 | 1,650 | 68,300 | 1,650 |
| 2002-06-05 | 1,700 | 1,718 | 1,690 | 1,691 | 135,200 | 1,691 |
| 2002-06-04 | 1,674 | 1,700 | 1,654 | 1,671 | 80,000 | 1,671 |
| 2002-06-03 | 1,653 | 1,731 | 1,652 | 1,704 | 92,800 | 1,704 |
| 2002-05-31 | 1,670 | 1,670 | 1,653 | 1,653 | 43,800 | 1,653 |
| 2002-05-30 | 1,693 | 1,693 | 1,662 | 1,669 | 68,600 | 1,669 |
| 2002-05-29 | 1,674 | 1,685 | 1,655 | 1,663 | 122,600 | 1,663 |
| 2002-05-28 | 1,703 | 1,710 | 1,680 | 1,700 | 120,100 | 1,700 |
| 2002-05-27 | 1,704 | 1,736 | 1,704 | 1,720 | 53,200 | 1,720 |
| 2002-05-24 | 1,709 | 1,721 | 1,707 | 1,713 | 51,300 | 1,713 |
| 2002-05-23 | 1,753 | 1,770 | 1,717 | 1,717 | 187,200 | 1,717 |
| 2002-05-22 | 1,725 | 1,779 | 1,725 | 1,750 | 85,700 | 1,750 |
| 2002-05-21 | 1,770 | 1,785 | 1,770 | 1,785 | 85,200 | 1,785 |
| 2002-05-20 | 1,755 | 1,788 | 1,755 | 1,773 | 67,500 | 1,773 |
| 2002-05-17 | 1,743 | 1,755 | 1,711 | 1,712 | 126,500 | 1,712 |
| 2002-05-16 | 1,659 | 1,725 | 1,658 | 1,725 | 100,700 | 1,725 |
| 2002-05-15 | 1,650 | 1,668 | 1,630 | 1,630 | 114,100 | 1,630 |
| 2002-05-14 | 1,659 | 1,663 | 1,630 | 1,635 | 200,900 | 1,635 |
| 2002-05-13 | 1,680 | 1,693 | 1,670 | 1,684 | 42,100 | 1,684 |
| 2002-05-10 | 1,710 | 1,752 | 1,680 | 1,690 | 76,300 | 1,690 |
| 2002-05-09 | 1,682 | 1,730 | 1,678 | 1,680 | 56,400 | 1,680 |
| 2002-05-08 | 1,684 | 1,729 | 1,684 | 1,685 | 48,000 | 1,685 |
| 2002-05-07 | 1,726 | 1,726 | 1,680 | 1,681 | 121,800 | 1,681 |
| 2002-05-02 | 1,730 | 1,736 | 1,725 | 1,729 | 100,800 | 1,729 |
| 2002-05-01 | 1,725 | 1,768 | 1,725 | 1,730 | 40,000 | 1,730 |
| 2002-04-30 | 1,728 | 1,746 | 1,705 | 1,713 | 154,600 | 1,713 |
| 2002-04-26 | 1,726 | 1,779 | 1,725 | 1,726 | 162,000 | 1,726 |
| 2002-04-25 | 1,753 | 1,790 | 1,721 | 1,721 | 74,500 | 1,721 |
| 2002-04-24 | 1,800 | 1,800 | 1,753 | 1,753 | 96,700 | 1,753 |
| 2002-04-23 | 1,799 | 1,799 | 1,769 | 1,783 | 78,000 | 1,783 |
| 2002-04-22 | 1,793 | 1,817 | 1,755 | 1,804 | 175,200 | 1,804 |
| 2002-04-19 | 1,721 | 1,760 | 1,710 | 1,748 | 158,800 | 1,748 |
| 2002-04-18 | 1,770 | 1,780 | 1,755 | 1,755 | 218,900 | 1,755 |
| 2002-04-17 | 1,778 | 1,778 | 1,751 | 1,762 | 55,800 | 1,762 |
| 2002-04-16 | 1,718 | 1,731 | 1,707 | 1,718 | 97,700 | 1,718 |
| 2002-04-15 | 1,789 | 1,789 | 1,702 | 1,720 | 126,100 | 1,720 |
| 2002-04-12 | 1,744 | 1,745 | 1,740 | 1,744 | 135,400 | 1,744 |
| 2002-04-11 | 1,785 | 1,785 | 1,719 | 1,735 | 86,200 | 1,735 |
| 2002-04-10 | 1,750 | 1,805 | 1,743 | 1,766 | 208,300 | 1,766 |
| 2002-04-09 | 1,733 | 1,745 | 1,731 | 1,731 | 173,200 | 1,731 |
| 2002-04-08 | 1,733 | 1,760 | 1,713 | 1,733 | 46,900 | 1,733 |
| 2002-04-05 | 1,753 | 1,780 | 1,703 | 1,703 | 108,500 | 1,703 |
| 2002-04-04 | 1,768 | 1,793 | 1,753 | 1,780 | 59,900 | 1,780 |
| 2002-04-03 | 1,798 | 1,823 | 1,785 | 1,798 | 153,000 | 1,798 |
| 2002-04-02 | 1,800 | 1,803 | 1,753 | 1,753 | 89,400 | 1,753 |
| 2002-04-01 | 1,803 | 1,810 | 1,770 | 1,770 | 89,800 | 1,770 |
| 2002-03-29 | 1,800 | 1,830 | 1,770 | 1,800 | 90,200 | 1,800 |
| 2002-03-28 | 1,815 | 1,815 | 1,777 | 1,777 | 76,200 | 1,777 |
| 2002-03-27 | 1,782 | 1,801 | 1,755 | 1,763 | 94,400 | 1,763 |
| 2002-03-26 | 1,703 | 1,800 | 1,703 | 1,720 | 87,500 | 1,720 |
| 2002-03-25 | 1,745 | 1,781 | 1,722 | 1,751 | 87,900 | 1,751 |
| 2002-03-22 | 1,820 | 1,820 | 1,770 | 1,775 | 52,700 | 1,775 |
| 2002-03-20 | 1,830 | 1,835 | 1,803 | 1,835 | 72,400 | 1,835 |
| 2002-03-19 | 1,800 | 1,829 | 1,798 | 1,829 | 66,400 | 1,829 |
| 2002-03-18 | 1,830 | 1,830 | 1,777 | 1,789 | 111,400 | 1,789 |
| 2002-03-15 | 1,830 | 1,842 | 1,800 | 1,835 | 123,700 | 1,835 |
| 2002-03-14 | 1,764 | 1,783 | 1,729 | 1,770 | 138,200 | 1,770 |
| 2002-03-13 | 1,717 | 1,790 | 1,703 | 1,704 | 179,000 | 1,704 |
| 2002-03-12 | 1,820 | 1,820 | 1,710 | 1,717 | 188,200 | 1,717 |
| 2002-03-11 | 1,800 | 1,850 | 1,781 | 1,850 | 220,600 | 1,850 |
| 2002-03-08 | 1,743 | 1,843 | 1,735 | 1,831 | 676,700 | 1,831 |
| 2002-03-07 | 1,680 | 1,738 | 1,680 | 1,728 | 237,200 | 1,728 |
| 2002-03-06 | 1,650 | 1,713 | 1,645 | 1,677 | 470,100 | 1,677 |
| 2002-03-05 | 1,630 | 1,669 | 1,630 | 1,650 | 384,300 | 1,650 |
| 2002-03-04 | 1,567 | 1,668 | 1,565 | 1,630 | 451,300 | 1,630 |
| 2002-03-01 | 1,500 | 1,550 | 1,478 | 1,544 | 309,700 | 1,544 |
| 2002-02-28 | 1,500 | 1,546 | 1,480 | 1,530 | 424,800 | 1,530 |
| 2002-02-27 | 1,430 | 1,490 | 1,421 | 1,490 | 596,000 | 1,490 |
| 2002-02-26 | 1,399 | 1,399 | 1,378 | 1,390 | 167,700 | 1,390 |
| 2002-02-25 | 1,385 | 1,397 | 1,372 | 1,390 | 352,500 | 1,390 |
| 2002-02-22 | 1,389 | 1,389 | 1,349 | 1,385 | 161,000 | 1,385 |
| 2002-02-21 | 1,355 | 1,392 | 1,354 | 1,390 | 208,800 | 1,390 |
| 2002-02-20 | 1,330 | 1,373 | 1,319 | 1,345 | 145,000 | 1,345 |
| 2002-02-19 | 1,392 | 1,392 | 1,371 | 1,379 | 190,200 | 1,379 |
| 2002-02-18 | 1,357 | 1,390 | 1,356 | 1,382 | 175,800 | 1,382 |
| 2002-02-15 | 1,380 | 1,380 | 1,336 | 1,353 | 190,700 | 1,353 |
| 2002-02-14 | 1,336 | 1,384 | 1,336 | 1,356 | 214,200 | 1,356 |
| 2002-02-13 | 1,393 | 1,393 | 1,330 | 1,356 | 151,100 | 1,356 |
| 2002-02-12 | 1,370 | 1,381 | 1,351 | 1,376 | 91,300 | 1,376 |
| 2002-02-08 | 1,310 | 1,334 | 1,301 | 1,310 | 165,700 | 1,310 |
| 2002-02-07 | 1,353 | 1,374 | 1,321 | 1,321 | 46,700 | 1,321 |
| 2002-02-06 | 1,300 | 1,333 | 1,300 | 1,331 | 32,400 | 1,331 |
| 2002-02-05 | 1,313 | 1,328 | 1,270 | 1,319 | 397,100 | 1,319 |
| 2002-02-04 | 1,354 | 1,373 | 1,330 | 1,350 | 218,000 | 1,350 |
| 2002-02-01 | 1,360 | 1,374 | 1,313 | 1,334 | 178,000 | 1,334 |
| 2002-01-31 | 1,429 | 1,429 | 1,364 | 1,409 | 124,900 | 1,409 |
| 2002-01-30 | 1,397 | 1,405 | 1,353 | 1,399 | 105,900 | 1,399 |
| 2002-01-29 | 1,429 | 1,434 | 1,417 | 1,417 | 165,900 | 1,417 |
| 2002-01-28 | 1,420 | 1,443 | 1,400 | 1,435 | 107,000 | 1,435 |
| 2002-01-25 | 1,430 | 1,440 | 1,417 | 1,418 | 80,400 | 1,418 |
| 2002-01-24 | 1,409 | 1,439 | 1,409 | 1,417 | 262,500 | 1,417 |
| 2002-01-23 | 1,362 | 1,410 | 1,359 | 1,404 | 211,700 | 1,404 |
| 2002-01-22 | 1,385 | 1,400 | 1,379 | 1,382 | 340,800 | 1,382 |
| 2002-01-21 | 1,329 | 1,345 | 1,301 | 1,340 | 102,400 | 1,340 |
| 2002-01-18 | 1,300 | 1,356 | 1,300 | 1,356 | 110,500 | 1,356 |
| 2002-01-17 | 1,280 | 1,322 | 1,280 | 1,295 | 151,700 | 1,295 |
| 2002-01-16 | 1,282 | 1,311 | 1,281 | 1,292 | 212,600 | 1,292 |
| 2002-01-15 | 1,348 | 1,348 | 1,280 | 1,280 | 187,300 | 1,280 |
| 2002-01-11 | 1,353 | 1,373 | 1,307 | 1,308 | 185,700 | 1,308 |
| 2002-01-10 | 1,410 | 1,411 | 1,358 | 1,363 | 224,300 | 1,363 |
| 2002-01-09 | 1,380 | 1,400 | 1,380 | 1,400 | 201,800 | 1,400 |
| 2002-01-08 | 1,435 | 1,435 | 1,380 | 1,382 | 178,600 | 1,382 |
| 2002-01-07 | 1,489 | 1,489 | 1,435 | 1,449 | 145,000 | 1,449 |
| 2002-01-04 | 1,484 | 1,493 | 1,458 | 1,470 | 88,000 | 1,470 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
