7241 フタバ産業(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 | 1,102 | 1,124 | 1,102 | 1,119 | 2,900 | 1,119 |
| 2002-12-27 | 1,120 | 1,140 | 1,120 | 1,125 | 40,100 | 1,125 |
| 2002-12-26 | 1,104 | 1,123 | 1,103 | 1,123 | 11,600 | 1,123 |
| 2002-12-25 | 1,101 | 1,129 | 1,084 | 1,105 | 29,700 | 1,105 |
| 2002-12-24 | 1,096 | 1,120 | 1,096 | 1,101 | 45,600 | 1,101 |
| 2002-12-20 | 1,075 | 1,100 | 1,056 | 1,096 | 74,500 | 1,096 |
| 2002-12-19 | 1,061 | 1,077 | 1,050 | 1,055 | 76,100 | 1,055 |
| 2002-12-18 | 1,101 | 1,104 | 1,080 | 1,080 | 84,100 | 1,080 |
| 2002-12-17 | 1,090 | 1,120 | 1,080 | 1,081 | 110,000 | 1,081 |
| 2002-12-16 | 1,133 | 1,140 | 1,102 | 1,102 | 35,000 | 1,102 |
| 2002-12-13 | 1,135 | 1,140 | 1,105 | 1,133 | 134,300 | 1,133 |
| 2002-12-12 | 1,100 | 1,120 | 1,100 | 1,115 | 33,400 | 1,115 |
| 2002-12-11 | 1,140 | 1,140 | 1,124 | 1,130 | 41,800 | 1,130 |
| 2002-12-10 | 1,102 | 1,124 | 1,102 | 1,124 | 208,600 | 1,124 |
| 2002-12-09 | 1,110 | 1,122 | 1,110 | 1,122 | 53,900 | 1,122 |
| 2002-12-06 | 1,112 | 1,135 | 1,111 | 1,128 | 98,400 | 1,128 |
| 2002-12-05 | 1,151 | 1,159 | 1,116 | 1,140 | 101,900 | 1,140 |
| 2002-12-04 | 1,167 | 1,172 | 1,161 | 1,166 | 155,500 | 1,166 |
| 2002-12-03 | 1,170 | 1,170 | 1,152 | 1,167 | 183,700 | 1,167 |
| 2002-12-02 | 1,126 | 1,157 | 1,126 | 1,152 | 97,600 | 1,152 |
| 2002-11-29 | 1,129 | 1,144 | 1,101 | 1,120 | 112,000 | 1,120 |
| 2002-11-28 | 1,142 | 1,162 | 1,134 | 1,146 | 118,000 | 1,146 |
| 2002-11-27 | 1,090 | 1,163 | 1,090 | 1,162 | 203,200 | 1,162 |
| 2002-11-26 | 1,079 | 1,117 | 1,070 | 1,090 | 141,600 | 1,090 |
| 2002-11-25 | 1,072 | 1,072 | 1,040 | 1,066 | 204,900 | 1,066 |
| 2002-11-22 | 1,088 | 1,088 | 1,053 | 1,071 | 104,700 | 1,071 |
| 2002-11-21 | 1,089 | 1,089 | 1,060 | 1,070 | 102,500 | 1,070 |
| 2002-11-20 | 1,049 | 1,073 | 1,042 | 1,063 | 74,900 | 1,063 |
| 2002-11-19 | 1,064 | 1,071 | 1,010 | 1,021 | 93,900 | 1,021 |
| 2002-11-18 | 1,056 | 1,064 | 1,036 | 1,064 | 144,100 | 1,064 |
| 2002-11-15 | 993 | 1,040 | 993 | 1,036 | 145,200 | 1,036 |
| 2002-11-14 | 1,003 | 1,039 | 976 | 988 | 152,400 | 988 |
| 2002-11-13 | 1,025 | 1,033 | 1,000 | 1,016 | 81,200 | 1,016 |
| 2002-11-12 | 1,000 | 1,039 | 993 | 1,039 | 117,500 | 1,039 |
| 2002-11-11 | 1,059 | 1,060 | 993 | 1,000 | 124,300 | 1,000 |
| 2002-11-08 | 1,070 | 1,080 | 1,060 | 1,066 | 90,100 | 1,066 |
| 2002-11-07 | 1,092 | 1,095 | 1,065 | 1,088 | 123,300 | 1,088 |
| 2002-11-06 | 1,091 | 1,119 | 1,091 | 1,091 | 113,700 | 1,091 |
| 2002-11-05 | 1,089 | 1,090 | 1,072 | 1,087 | 147,000 | 1,087 |
| 2002-11-01 | 1,060 | 1,076 | 1,060 | 1,072 | 164,500 | 1,072 |
| 2002-10-31 | 1,108 | 1,118 | 1,060 | 1,060 | 240,200 | 1,060 |
| 2002-10-30 | 1,124 | 1,137 | 1,101 | 1,108 | 220,600 | 1,108 |
| 2002-10-29 | 1,158 | 1,172 | 1,140 | 1,144 | 168,400 | 1,144 |
| 2002-10-28 | 1,168 | 1,180 | 1,168 | 1,178 | 227,400 | 1,178 |
| 2002-10-25 | 1,229 | 1,250 | 1,229 | 1,244 | 68,600 | 1,244 |
| 2002-10-24 | 1,238 | 1,249 | 1,226 | 1,249 | 83,200 | 1,249 |
| 2002-10-23 | 1,232 | 1,250 | 1,220 | 1,231 | 110,700 | 1,231 |
| 2002-10-22 | 1,227 | 1,235 | 1,216 | 1,225 | 162,800 | 1,225 |
| 2002-10-21 | 1,216 | 1,235 | 1,202 | 1,225 | 168,500 | 1,225 |
| 2002-10-18 | 1,194 | 1,210 | 1,194 | 1,196 | 94,700 | 1,196 |
| 2002-10-17 | 1,199 | 1,220 | 1,188 | 1,190 | 84,800 | 1,190 |
| 2002-10-16 | 1,202 | 1,220 | 1,196 | 1,198 | 122,500 | 1,198 |
| 2002-10-15 | 1,182 | 1,200 | 1,182 | 1,193 | 45,100 | 1,193 |
| 2002-10-11 | 1,199 | 1,199 | 1,179 | 1,179 | 43,700 | 1,179 |
| 2002-10-10 | 1,158 | 1,210 | 1,120 | 1,199 | 110,700 | 1,199 |
| 2002-10-09 | 1,218 | 1,218 | 1,158 | 1,177 | 95,700 | 1,177 |
| 2002-10-08 | 1,249 | 1,249 | 1,215 | 1,218 | 110,600 | 1,218 |
| 2002-10-07 | 1,263 | 1,263 | 1,164 | 1,201 | 77,100 | 1,201 |
| 2002-10-04 | 1,226 | 1,263 | 1,225 | 1,263 | 78,600 | 1,263 |
| 2002-10-03 | 1,230 | 1,246 | 1,220 | 1,235 | 63,400 | 1,235 |
| 2002-10-02 | 1,265 | 1,265 | 1,223 | 1,228 | 25,200 | 1,228 |
| 2002-10-01 | 1,274 | 1,274 | 1,222 | 1,253 | 63,500 | 1,253 |
| 2002-09-30 | 1,260 | 1,275 | 1,250 | 1,275 | 35,300 | 1,275 |
| 2002-09-27 | 1,268 | 1,290 | 1,265 | 1,285 | 117,500 | 1,285 |
| 2002-09-26 | 1,249 | 1,256 | 1,221 | 1,228 | 110,800 | 1,228 |
| 2002-09-25 | 1,242 | 1,260 | 1,220 | 1,230 | 134,300 | 1,230 |
| 2002-09-24 | 1,294 | 1,295 | 1,255 | 1,269 | 86,100 | 1,269 |
| 2002-09-20 | 1,290 | 1,308 | 1,290 | 1,295 | 63,200 | 1,295 |
| 2002-09-19 | 1,287 | 1,340 | 1,287 | 1,300 | 144,600 | 1,300 |
| 2002-09-18 | 1,282 | 1,305 | 1,282 | 1,305 | 217,000 | 1,305 |
| 2002-09-17 | 1,300 | 1,350 | 1,300 | 1,342 | 66,500 | 1,342 |
| 2002-09-13 | 1,288 | 1,300 | 1,288 | 1,300 | 181,000 | 1,300 |
| 2002-09-12 | 1,292 | 1,314 | 1,292 | 1,314 | 63,000 | 1,314 |
| 2002-09-11 | 1,298 | 1,302 | 1,282 | 1,292 | 183,000 | 1,292 |
| 2002-09-10 | 1,309 | 1,313 | 1,300 | 1,303 | 76,000 | 1,303 |
| 2002-09-09 | 1,304 | 1,317 | 1,300 | 1,313 | 78,000 | 1,313 |
| 2002-09-06 | 1,328 | 1,334 | 1,323 | 1,324 | 46,000 | 1,324 |
| 2002-09-05 | 1,330 | 1,337 | 1,328 | 1,333 | 76,000 | 1,333 |
| 2002-09-04 | 1,342 | 1,342 | 1,325 | 1,336 | 87,000 | 1,336 |
| 2002-09-03 | 1,362 | 1,362 | 1,343 | 1,343 | 79,000 | 1,343 |
| 2002-09-02 | 1,373 | 1,373 | 1,354 | 1,365 | 45,000 | 1,365 |
| 2002-08-30 | 1,366 | 1,378 | 1,346 | 1,353 | 78,000 | 1,353 |
| 2002-08-29 | 1,330 | 1,333 | 1,326 | 1,326 | 57,000 | 1,326 |
| 2002-08-28 | 1,336 | 1,350 | 1,331 | 1,335 | 64,000 | 1,335 |
| 2002-08-27 | 1,368 | 1,368 | 1,341 | 1,341 | 34,000 | 1,341 |
| 2002-08-26 | 1,344 | 1,380 | 1,344 | 1,370 | 50,000 | 1,370 |
| 2002-08-23 | 1,385 | 1,385 | 1,342 | 1,344 | 49,000 | 1,344 |
| 2002-08-22 | 1,329 | 1,377 | 1,328 | 1,377 | 75,000 | 1,377 |
| 2002-08-21 | 1,359 | 1,359 | 1,328 | 1,328 | 42,000 | 1,328 |
| 2002-08-20 | 1,328 | 1,353 | 1,324 | 1,353 | 62,000 | 1,353 |
| 2002-08-19 | 1,373 | 1,373 | 1,325 | 1,326 | 69,000 | 1,326 |
| 2002-08-16 | 1,380 | 1,383 | 1,365 | 1,374 | 51,000 | 1,374 |
| 2002-08-15 | 1,369 | 1,380 | 1,368 | 1,375 | 71,000 | 1,375 |
| 2002-08-14 | 1,350 | 1,353 | 1,345 | 1,345 | 32,000 | 1,345 |
| 2002-08-13 | 1,367 | 1,367 | 1,341 | 1,350 | 92,000 | 1,350 |
| 2002-08-12 | 1,320 | 1,378 | 1,299 | 1,363 | 177,000 | 1,363 |
| 2002-08-09 | 1,320 | 1,323 | 1,310 | 1,320 | 149,000 | 1,320 |
| 2002-08-08 | 1,320 | 1,328 | 1,313 | 1,313 | 65,000 | 1,313 |
| 2002-08-07 | 1,338 | 1,355 | 1,326 | 1,327 | 79,000 | 1,327 |
| 2002-08-06 | 1,350 | 1,353 | 1,331 | 1,337 | 89,000 | 1,337 |
| 2002-08-05 | 1,389 | 1,400 | 1,383 | 1,391 | 33,000 | 1,391 |
| 2002-08-02 | 1,390 | 1,391 | 1,384 | 1,389 | 90,000 | 1,389 |
| 2002-08-01 | 1,390 | 1,390 | 1,381 | 1,383 | 13,000 | 1,383 |
| 2002-07-31 | 1,389 | 1,389 | 1,377 | 1,380 | 20,000 | 1,380 |
| 2002-07-30 | 1,408 | 1,408 | 1,376 | 1,391 | 38,000 | 1,391 |
| 2002-07-29 | 1,376 | 1,376 | 1,364 | 1,370 | 33,000 | 1,370 |
| 2002-07-26 | 1,379 | 1,379 | 1,370 | 1,370 | 35,000 | 1,370 |
| 2002-07-25 | 1,407 | 1,407 | 1,385 | 1,385 | 67,000 | 1,385 |
| 2002-07-24 | 1,396 | 1,420 | 1,396 | 1,410 | 147,000 | 1,410 |
| 2002-07-23 | 1,385 | 1,420 | 1,380 | 1,416 | 73,000 | 1,416 |
| 2002-07-22 | 1,379 | 1,395 | 1,364 | 1,385 | 153,000 | 1,385 |
| 2002-07-19 | 1,375 | 1,377 | 1,363 | 1,363 | 20,000 | 1,363 |
| 2002-07-18 | 1,407 | 1,407 | 1,360 | 1,375 | 79,000 | 1,375 |
| 2002-07-17 | 1,370 | 1,370 | 1,330 | 1,369 | 63,000 | 1,369 |
| 2002-07-16 | 1,350 | 1,374 | 1,330 | 1,330 | 125,000 | 1,330 |
| 2002-07-15 | 1,359 | 1,397 | 1,354 | 1,360 | 59,000 | 1,360 |
| 2002-07-12 | 1,370 | 1,384 | 1,360 | 1,360 | 58,000 | 1,360 |
| 2002-07-11 | 1,380 | 1,390 | 1,370 | 1,390 | 138,000 | 1,390 |
| 2002-07-10 | 1,388 | 1,388 | 1,370 | 1,370 | 100,000 | 1,370 |
| 2002-07-09 | 1,389 | 1,389 | 1,381 | 1,388 | 54,000 | 1,388 |
| 2002-07-08 | 1,428 | 1,428 | 1,357 | 1,357 | 99,000 | 1,357 |
| 2002-07-05 | 1,369 | 1,420 | 1,369 | 1,408 | 122,000 | 1,408 |
| 2002-07-04 | 1,370 | 1,370 | 1,357 | 1,368 | 52,000 | 1,368 |
| 2002-07-03 | 1,358 | 1,384 | 1,358 | 1,373 | 98,000 | 1,373 |
| 2002-07-02 | 1,367 | 1,367 | 1,337 | 1,352 | 38,000 | 1,352 |
| 2002-07-01 | 1,346 | 1,370 | 1,346 | 1,359 | 35,000 | 1,359 |
| 2002-06-28 | 1,325 | 1,344 | 1,320 | 1,344 | 54,000 | 1,344 |
| 2002-06-27 | 1,321 | 1,330 | 1,320 | 1,325 | 57,000 | 1,325 |
| 2002-06-26 | 1,383 | 1,383 | 1,325 | 1,341 | 42,000 | 1,341 |
| 2002-06-25 | 1,348 | 1,365 | 1,325 | 1,365 | 52,000 | 1,365 |
| 2002-06-24 | 1,345 | 1,354 | 1,337 | 1,348 | 61,000 | 1,348 |
| 2002-06-21 | 1,374 | 1,382 | 1,373 | 1,375 | 14,000 | 1,375 |
| 2002-06-20 | 1,374 | 1,388 | 1,374 | 1,388 | 17,000 | 1,388 |
| 2002-06-19 | 1,392 | 1,409 | 1,370 | 1,370 | 35,000 | 1,370 |
| 2002-06-18 | 1,370 | 1,393 | 1,370 | 1,393 | 25,000 | 1,393 |
| 2002-06-17 | 1,412 | 1,412 | 1,356 | 1,372 | 52,000 | 1,372 |
| 2002-06-14 | 1,407 | 1,426 | 1,407 | 1,412 | 162,000 | 1,412 |
| 2002-06-13 | 1,445 | 1,470 | 1,419 | 1,427 | 136,000 | 1,427 |
| 2002-06-12 | 1,483 | 1,485 | 1,458 | 1,463 | 55,000 | 1,463 |
| 2002-06-11 | 1,488 | 1,492 | 1,473 | 1,485 | 46,000 | 1,485 |
| 2002-06-10 | 1,468 | 1,497 | 1,468 | 1,473 | 54,000 | 1,473 |
| 2002-06-07 | 1,471 | 1,489 | 1,469 | 1,488 | 109,000 | 1,488 |
| 2002-06-06 | 1,489 | 1,489 | 1,451 | 1,451 | 67,000 | 1,451 |
| 2002-06-05 | 1,488 | 1,495 | 1,481 | 1,481 | 47,000 | 1,481 |
| 2002-06-04 | 1,489 | 1,489 | 1,460 | 1,489 | 55,000 | 1,489 |
| 2002-06-03 | 1,485 | 1,489 | 1,469 | 1,485 | 64,000 | 1,485 |
| 2002-05-31 | 1,494 | 1,494 | 1,482 | 1,485 | 107,000 | 1,485 |
| 2002-05-30 | 1,448 | 1,495 | 1,448 | 1,495 | 125,000 | 1,495 |
| 2002-05-29 | 1,435 | 1,454 | 1,435 | 1,452 | 25,000 | 1,452 |
| 2002-05-28 | 1,442 | 1,455 | 1,440 | 1,455 | 53,000 | 1,455 |
| 2002-05-27 | 1,419 | 1,465 | 1,419 | 1,462 | 107,000 | 1,462 |
| 2002-05-24 | 1,445 | 1,454 | 1,414 | 1,418 | 87,000 | 1,418 |
| 2002-05-23 | 1,449 | 1,464 | 1,442 | 1,445 | 67,000 | 1,445 |
| 2002-05-22 | 1,444 | 1,444 | 1,420 | 1,442 | 123,000 | 1,442 |
| 2002-05-21 | 1,439 | 1,455 | 1,437 | 1,445 | 75,000 | 1,445 |
| 2002-05-20 | 1,415 | 1,453 | 1,410 | 1,439 | 136,000 | 1,439 |
| 2002-05-17 | 1,405 | 1,420 | 1,398 | 1,403 | 162,000 | 1,403 |
| 2002-05-16 | 1,380 | 1,390 | 1,371 | 1,390 | 106,000 | 1,390 |
| 2002-05-15 | 1,370 | 1,377 | 1,361 | 1,368 | 199,000 | 1,368 |
| 2002-05-14 | 1,381 | 1,381 | 1,361 | 1,369 | 86,000 | 1,369 |
| 2002-05-13 | 1,367 | 1,370 | 1,361 | 1,370 | 34,000 | 1,370 |
| 2002-05-10 | 1,375 | 1,375 | 1,360 | 1,366 | 29,000 | 1,366 |
| 2002-05-09 | 1,387 | 1,387 | 1,360 | 1,360 | 68,000 | 1,360 |
| 2002-05-08 | 1,372 | 1,378 | 1,361 | 1,367 | 52,000 | 1,367 |
| 2002-05-07 | 1,390 | 1,390 | 1,372 | 1,373 | 30,000 | 1,373 |
| 2002-05-02 | 1,390 | 1,390 | 1,379 | 1,379 | 40,000 | 1,379 |
| 2002-05-01 | 1,393 | 1,393 | 1,379 | 1,390 | 55,000 | 1,390 |
| 2002-04-30 | 1,373 | 1,373 | 1,363 | 1,373 | 55,000 | 1,373 |
| 2002-04-26 | 1,405 | 1,405 | 1,360 | 1,375 | 98,000 | 1,375 |
| 2002-04-25 | 1,392 | 1,392 | 1,381 | 1,390 | 34,000 | 1,390 |
| 2002-04-24 | 1,423 | 1,423 | 1,392 | 1,392 | 129,000 | 1,392 |
| 2002-04-23 | 1,368 | 1,403 | 1,363 | 1,403 | 224,000 | 1,403 |
| 2002-04-22 | 1,385 | 1,385 | 1,368 | 1,368 | 170,000 | 1,368 |
| 2002-04-19 | 1,370 | 1,371 | 1,366 | 1,370 | 147,000 | 1,370 |
| 2002-04-18 | 1,373 | 1,385 | 1,365 | 1,375 | 187,000 | 1,375 |
| 2002-04-17 | 1,389 | 1,390 | 1,369 | 1,370 | 146,000 | 1,370 |
| 2002-04-16 | 1,419 | 1,420 | 1,388 | 1,409 | 65,000 | 1,409 |
| 2002-04-15 | 1,419 | 1,419 | 1,401 | 1,419 | 69,000 | 1,419 |
| 2002-04-12 | 1,360 | 1,391 | 1,360 | 1,379 | 95,000 | 1,379 |
| 2002-04-11 | 1,409 | 1,429 | 1,380 | 1,400 | 81,000 | 1,400 |
| 2002-04-10 | 1,470 | 1,470 | 1,435 | 1,449 | 72,000 | 1,449 |
| 2002-04-09 | 1,466 | 1,471 | 1,430 | 1,450 | 54,000 | 1,450 |
| 2002-04-08 | 1,458 | 1,474 | 1,442 | 1,467 | 103,000 | 1,467 |
| 2002-04-05 | 1,475 | 1,475 | 1,456 | 1,466 | 48,000 | 1,466 |
| 2002-04-04 | 1,433 | 1,472 | 1,423 | 1,455 | 117,000 | 1,455 |
| 2002-04-03 | 1,481 | 1,490 | 1,447 | 1,453 | 129,000 | 1,453 |
| 2002-04-02 | 1,504 | 1,515 | 1,488 | 1,500 | 311,000 | 1,500 |
| 2002-04-01 | 1,481 | 1,509 | 1,481 | 1,505 | 279,000 | 1,505 |
| 2002-03-29 | 1,480 | 1,480 | 1,452 | 1,480 | 103,000 | 1,480 |
| 2002-03-28 | 1,400 | 1,445 | 1,394 | 1,445 | 108,000 | 1,445 |
| 2002-03-27 | 1,355 | 1,398 | 1,335 | 1,397 | 52,000 | 1,397 |
| 2002-03-26 | 1,390 | 1,390 | 1,335 | 1,355 | 87,000 | 1,355 |
| 2002-03-25 | 1,389 | 1,405 | 1,369 | 1,398 | 159,000 | 1,398 |
| 2002-03-22 | 1,400 | 1,410 | 1,391 | 1,409 | 155,000 | 1,409 |
| 2002-03-20 | 1,418 | 1,418 | 1,400 | 1,410 | 222,000 | 1,410 |
| 2002-03-19 | 1,360 | 1,401 | 1,360 | 1,400 | 385,000 | 1,400 |
| 2002-03-18 | 1,325 | 1,339 | 1,300 | 1,331 | 193,000 | 1,331 |
| 2002-03-15 | 1,278 | 1,290 | 1,272 | 1,290 | 55,000 | 1,290 |
| 2002-03-14 | 1,261 | 1,276 | 1,253 | 1,272 | 63,000 | 1,272 |
| 2002-03-13 | 1,265 | 1,272 | 1,261 | 1,262 | 116,000 | 1,262 |
| 2002-03-12 | 1,285 | 1,300 | 1,278 | 1,288 | 106,000 | 1,288 |
| 2002-03-11 | 1,320 | 1,328 | 1,275 | 1,288 | 81,000 | 1,288 |
| 2002-03-08 | 1,300 | 1,310 | 1,300 | 1,300 | 340,000 | 1,300 |
| 2002-03-07 | 1,340 | 1,350 | 1,333 | 1,333 | 34,000 | 1,333 |
| 2002-03-06 | 1,350 | 1,353 | 1,328 | 1,340 | 46,000 | 1,340 |
| 2002-03-05 | 1,385 | 1,385 | 1,342 | 1,342 | 113,000 | 1,342 |
| 2002-03-04 | 1,350 | 1,395 | 1,345 | 1,385 | 110,000 | 1,385 |
| 2002-03-01 | 1,358 | 1,358 | 1,320 | 1,330 | 40,000 | 1,330 |
| 2002-02-28 | 1,350 | 1,358 | 1,345 | 1,358 | 88,000 | 1,358 |
| 2002-02-27 | 1,322 | 1,349 | 1,314 | 1,349 | 57,000 | 1,349 |
| 2002-02-26 | 1,291 | 1,301 | 1,291 | 1,300 | 32,000 | 1,300 |
| 2002-02-25 | 1,270 | 1,300 | 1,270 | 1,290 | 55,000 | 1,290 |
| 2002-02-22 | 1,295 | 1,310 | 1,295 | 1,295 | 16,000 | 1,295 |
| 2002-02-21 | 1,275 | 1,319 | 1,275 | 1,313 | 53,000 | 1,313 |
| 2002-02-20 | 1,315 | 1,315 | 1,304 | 1,315 | 21,000 | 1,315 |
| 2002-02-19 | 1,302 | 1,323 | 1,290 | 1,308 | 39,000 | 1,308 |
| 2002-02-18 | 1,336 | 1,336 | 1,319 | 1,321 | 12,000 | 1,321 |
| 2002-02-15 | 1,290 | 1,318 | 1,285 | 1,316 | 66,000 | 1,316 |
| 2002-02-14 | 1,328 | 1,364 | 1,291 | 1,291 | 54,000 | 1,291 |
| 2002-02-13 | 1,290 | 1,326 | 1,285 | 1,326 | 66,000 | 1,326 |
| 2002-02-12 | 1,300 | 1,300 | 1,274 | 1,300 | 27,000 | 1,300 |
| 2002-02-08 | 1,250 | 1,273 | 1,250 | 1,256 | 56,000 | 1,256 |
| 2002-02-07 | 1,240 | 1,280 | 1,225 | 1,280 | 96,000 | 1,280 |
| 2002-02-06 | 1,221 | 1,277 | 1,221 | 1,277 | 12,000 | 1,277 |
| 2002-02-05 | 1,250 | 1,267 | 1,240 | 1,241 | 48,000 | 1,241 |
| 2002-02-04 | 1,287 | 1,290 | 1,260 | 1,268 | 48,000 | 1,268 |
| 2002-02-01 | 1,276 | 1,298 | 1,258 | 1,280 | 68,000 | 1,280 |
| 2002-01-31 | 1,269 | 1,294 | 1,269 | 1,275 | 51,000 | 1,275 |
| 2002-01-30 | 1,258 | 1,290 | 1,230 | 1,289 | 94,000 | 1,289 |
| 2002-01-29 | 1,238 | 1,272 | 1,230 | 1,242 | 89,000 | 1,242 |
| 2002-01-28 | 1,268 | 1,269 | 1,231 | 1,267 | 68,000 | 1,267 |
| 2002-01-25 | 1,249 | 1,254 | 1,240 | 1,248 | 51,000 | 1,248 |
| 2002-01-24 | 1,252 | 1,252 | 1,220 | 1,229 | 132,000 | 1,229 |
| 2002-01-23 | 1,270 | 1,270 | 1,225 | 1,232 | 81,000 | 1,232 |
| 2002-01-22 | 1,329 | 1,330 | 1,259 | 1,279 | 253,000 | 1,279 |
| 2002-01-21 | 1,300 | 1,335 | 1,289 | 1,330 | 170,000 | 1,330 |
| 2002-01-18 | 1,215 | 1,249 | 1,215 | 1,249 | 55,000 | 1,249 |
| 2002-01-17 | 1,192 | 1,217 | 1,192 | 1,215 | 51,000 | 1,215 |
| 2002-01-16 | 1,190 | 1,208 | 1,190 | 1,191 | 97,000 | 1,191 |
| 2002-01-15 | 1,174 | 1,239 | 1,174 | 1,190 | 73,000 | 1,190 |
| 2002-01-11 | 1,220 | 1,226 | 1,174 | 1,174 | 84,000 | 1,174 |
| 2002-01-10 | 1,215 | 1,235 | 1,210 | 1,224 | 59,000 | 1,224 |
| 2002-01-09 | 1,212 | 1,215 | 1,181 | 1,215 | 45,000 | 1,215 |
| 2002-01-08 | 1,239 | 1,241 | 1,221 | 1,232 | 97,000 | 1,232 |
| 2002-01-07 | 1,239 | 1,240 | 1,236 | 1,239 | 91,000 | 1,239 |
| 2002-01-04 | 1,217 | 1,230 | 1,217 | 1,230 | 15,000 | 1,230 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
