7259 (株)アイシン 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 | 1,626 | 1,633 | 1,615 | 1,632 | 62,000 | 1,632 |
| 2002-12-27 | 1,626 | 1,636 | 1,618 | 1,636 | 328,700 | 1,636 |
| 2002-12-26 | 1,607 | 1,615 | 1,600 | 1,610 | 229,700 | 1,610 |
| 2002-12-25 | 1,600 | 1,611 | 1,594 | 1,605 | 346,200 | 1,605 |
| 2002-12-24 | 1,604 | 1,611 | 1,595 | 1,606 | 601,000 | 1,606 |
| 2002-12-20 | 1,611 | 1,630 | 1,592 | 1,604 | 480,500 | 1,604 |
| 2002-12-19 | 1,595 | 1,610 | 1,590 | 1,610 | 328,800 | 1,610 |
| 2002-12-18 | 1,616 | 1,619 | 1,597 | 1,612 | 561,700 | 1,612 |
| 2002-12-17 | 1,644 | 1,644 | 1,617 | 1,635 | 421,800 | 1,635 |
| 2002-12-16 | 1,638 | 1,640 | 1,616 | 1,616 | 370,400 | 1,616 |
| 2002-12-13 | 1,650 | 1,652 | 1,630 | 1,638 | 852,400 | 1,638 |
| 2002-12-12 | 1,638 | 1,640 | 1,628 | 1,637 | 538,400 | 1,637 |
| 2002-12-11 | 1,628 | 1,635 | 1,606 | 1,615 | 558,000 | 1,615 |
| 2002-12-10 | 1,594 | 1,637 | 1,594 | 1,621 | 465,900 | 1,621 |
| 2002-12-09 | 1,634 | 1,640 | 1,604 | 1,620 | 437,500 | 1,620 |
| 2002-12-06 | 1,590 | 1,631 | 1,580 | 1,631 | 534,600 | 1,631 |
| 2002-12-05 | 1,643 | 1,643 | 1,608 | 1,626 | 248,700 | 1,626 |
| 2002-12-04 | 1,619 | 1,643 | 1,590 | 1,643 | 490,600 | 1,643 |
| 2002-12-03 | 1,604 | 1,619 | 1,587 | 1,604 | 482,800 | 1,604 |
| 2002-12-02 | 1,610 | 1,648 | 1,605 | 1,609 | 373,000 | 1,609 |
| 2002-11-29 | 1,639 | 1,663 | 1,638 | 1,638 | 404,200 | 1,638 |
| 2002-11-28 | 1,638 | 1,650 | 1,638 | 1,641 | 498,900 | 1,641 |
| 2002-11-27 | 1,630 | 1,643 | 1,630 | 1,635 | 386,400 | 1,635 |
| 2002-11-26 | 1,636 | 1,645 | 1,604 | 1,630 | 254,100 | 1,630 |
| 2002-11-25 | 1,629 | 1,640 | 1,626 | 1,635 | 518,800 | 1,635 |
| 2002-11-22 | 1,625 | 1,631 | 1,615 | 1,627 | 432,900 | 1,627 |
| 2002-11-21 | 1,625 | 1,629 | 1,607 | 1,619 | 445,100 | 1,619 |
| 2002-11-20 | 1,623 | 1,625 | 1,617 | 1,622 | 550,100 | 1,622 |
| 2002-11-19 | 1,627 | 1,627 | 1,602 | 1,622 | 486,200 | 1,622 |
| 2002-11-18 | 1,636 | 1,637 | 1,621 | 1,626 | 485,900 | 1,626 |
| 2002-11-15 | 1,640 | 1,640 | 1,620 | 1,633 | 640,000 | 1,633 |
| 2002-11-14 | 1,594 | 1,612 | 1,588 | 1,600 | 664,200 | 1,600 |
| 2002-11-13 | 1,568 | 1,590 | 1,550 | 1,569 | 436,000 | 1,569 |
| 2002-11-12 | 1,524 | 1,552 | 1,524 | 1,532 | 238,900 | 1,532 |
| 2002-11-11 | 1,563 | 1,579 | 1,512 | 1,523 | 400,800 | 1,523 |
| 2002-11-08 | 1,568 | 1,601 | 1,568 | 1,589 | 294,600 | 1,589 |
| 2002-11-07 | 1,575 | 1,612 | 1,575 | 1,587 | 306,400 | 1,587 |
| 2002-11-06 | 1,590 | 1,613 | 1,575 | 1,575 | 743,900 | 1,575 |
| 2002-11-05 | 1,597 | 1,618 | 1,587 | 1,589 | 777,100 | 1,589 |
| 2002-11-01 | 1,579 | 1,596 | 1,572 | 1,595 | 233,700 | 1,595 |
| 2002-10-31 | 1,594 | 1,596 | 1,578 | 1,579 | 482,800 | 1,579 |
| 2002-10-30 | 1,541 | 1,600 | 1,527 | 1,579 | 460,400 | 1,579 |
| 2002-10-29 | 1,600 | 1,600 | 1,554 | 1,564 | 318,000 | 1,564 |
| 2002-10-28 | 1,572 | 1,609 | 1,554 | 1,600 | 822,200 | 1,600 |
| 2002-10-25 | 1,570 | 1,582 | 1,547 | 1,571 | 358,600 | 1,571 |
| 2002-10-24 | 1,570 | 1,570 | 1,553 | 1,560 | 337,200 | 1,560 |
| 2002-10-23 | 1,563 | 1,570 | 1,536 | 1,547 | 227,800 | 1,547 |
| 2002-10-22 | 1,541 | 1,575 | 1,540 | 1,548 | 379,300 | 1,548 |
| 2002-10-21 | 1,570 | 1,574 | 1,548 | 1,548 | 315,900 | 1,548 |
| 2002-10-18 | 1,585 | 1,590 | 1,550 | 1,560 | 556,200 | 1,560 |
| 2002-10-17 | 1,560 | 1,583 | 1,560 | 1,570 | 174,200 | 1,570 |
| 2002-10-16 | 1,570 | 1,575 | 1,552 | 1,559 | 281,700 | 1,559 |
| 2002-10-15 | 1,506 | 1,565 | 1,506 | 1,565 | 329,000 | 1,565 |
| 2002-10-11 | 1,503 | 1,524 | 1,503 | 1,504 | 214,200 | 1,504 |
| 2002-10-10 | 1,500 | 1,524 | 1,492 | 1,497 | 273,500 | 1,497 |
| 2002-10-09 | 1,554 | 1,554 | 1,499 | 1,518 | 203,500 | 1,518 |
| 2002-10-08 | 1,548 | 1,549 | 1,522 | 1,541 | 245,000 | 1,541 |
| 2002-10-07 | 1,550 | 1,566 | 1,545 | 1,548 | 937,400 | 1,548 |
| 2002-10-04 | 1,508 | 1,559 | 1,508 | 1,559 | 285,600 | 1,559 |
| 2002-10-03 | 1,557 | 1,557 | 1,520 | 1,520 | 342,200 | 1,520 |
| 2002-10-02 | 1,520 | 1,560 | 1,515 | 1,518 | 274,600 | 1,518 |
| 2002-10-01 | 1,577 | 1,577 | 1,525 | 1,532 | 398,800 | 1,532 |
| 2002-09-30 | 1,580 | 1,580 | 1,555 | 1,556 | 181,000 | 1,556 |
| 2002-09-27 | 1,575 | 1,591 | 1,574 | 1,583 | 459,800 | 1,583 |
| 2002-09-26 | 1,560 | 1,568 | 1,548 | 1,567 | 589,900 | 1,567 |
| 2002-09-25 | 1,577 | 1,600 | 1,555 | 1,559 | 221,900 | 1,559 |
| 2002-09-24 | 1,625 | 1,625 | 1,599 | 1,613 | 402,900 | 1,613 |
| 2002-09-20 | 1,655 | 1,655 | 1,597 | 1,599 | 398,100 | 1,599 |
| 2002-09-19 | 1,629 | 1,688 | 1,629 | 1,630 | 916,900 | 1,630 |
| 2002-09-18 | 1,635 | 1,650 | 1,605 | 1,629 | 539,200 | 1,629 |
| 2002-09-17 | 1,560 | 1,640 | 1,560 | 1,634 | 1,493,100 | 1,634 |
| 2002-09-13 | 1,560 | 1,561 | 1,535 | 1,553 | 872,700 | 1,553 |
| 2002-09-12 | 1,510 | 1,559 | 1,510 | 1,550 | 324,000 | 1,550 |
| 2002-09-11 | 1,535 | 1,570 | 1,530 | 1,533 | 750,700 | 1,533 |
| 2002-09-10 | 1,538 | 1,538 | 1,520 | 1,532 | 408,200 | 1,532 |
| 2002-09-09 | 1,518 | 1,547 | 1,518 | 1,538 | 602,700 | 1,538 |
| 2002-09-06 | 1,492 | 1,513 | 1,470 | 1,504 | 292,600 | 1,504 |
| 2002-09-05 | 1,460 | 1,500 | 1,460 | 1,492 | 366,100 | 1,492 |
| 2002-09-04 | 1,468 | 1,488 | 1,439 | 1,440 | 525,600 | 1,440 |
| 2002-09-03 | 1,478 | 1,503 | 1,468 | 1,468 | 477,400 | 1,468 |
| 2002-09-02 | 1,525 | 1,528 | 1,507 | 1,508 | 504,000 | 1,508 |
| 2002-08-30 | 1,498 | 1,507 | 1,490 | 1,500 | 386,400 | 1,500 |
| 2002-08-29 | 1,511 | 1,511 | 1,465 | 1,465 | 342,600 | 1,465 |
| 2002-08-28 | 1,513 | 1,513 | 1,472 | 1,491 | 291,700 | 1,491 |
| 2002-08-27 | 1,495 | 1,521 | 1,487 | 1,487 | 404,200 | 1,487 |
| 2002-08-26 | 1,436 | 1,510 | 1,436 | 1,503 | 431,100 | 1,503 |
| 2002-08-23 | 1,461 | 1,492 | 1,461 | 1,476 | 354,000 | 1,476 |
| 2002-08-22 | 1,470 | 1,485 | 1,442 | 1,480 | 316,900 | 1,480 |
| 2002-08-21 | 1,475 | 1,475 | 1,436 | 1,460 | 352,900 | 1,460 |
| 2002-08-20 | 1,450 | 1,459 | 1,433 | 1,455 | 626,100 | 1,455 |
| 2002-08-19 | 1,485 | 1,485 | 1,449 | 1,455 | 372,600 | 1,455 |
| 2002-08-16 | 1,522 | 1,522 | 1,465 | 1,484 | 222,300 | 1,484 |
| 2002-08-15 | 1,500 | 1,505 | 1,485 | 1,492 | 219,000 | 1,492 |
| 2002-08-14 | 1,481 | 1,496 | 1,467 | 1,488 | 248,800 | 1,488 |
| 2002-08-13 | 1,488 | 1,497 | 1,467 | 1,480 | 277,400 | 1,480 |
| 2002-08-12 | 1,484 | 1,515 | 1,476 | 1,486 | 376,500 | 1,486 |
| 2002-08-09 | 1,510 | 1,529 | 1,506 | 1,529 | 581,200 | 1,529 |
| 2002-08-08 | 1,510 | 1,529 | 1,500 | 1,510 | 465,000 | 1,510 |
| 2002-08-07 | 1,510 | 1,520 | 1,500 | 1,502 | 351,500 | 1,502 |
| 2002-08-06 | 1,500 | 1,511 | 1,476 | 1,500 | 530,800 | 1,500 |
| 2002-08-05 | 1,510 | 1,533 | 1,507 | 1,511 | 232,600 | 1,511 |
| 2002-08-02 | 1,537 | 1,537 | 1,490 | 1,513 | 1,034,500 | 1,513 |
| 2002-08-01 | 1,604 | 1,614 | 1,531 | 1,535 | 747,300 | 1,535 |
| 2002-07-31 | 1,611 | 1,641 | 1,586 | 1,634 | 693,000 | 1,634 |
| 2002-07-30 | 1,630 | 1,631 | 1,602 | 1,611 | 668,000 | 1,611 |
| 2002-07-29 | 1,650 | 1,650 | 1,616 | 1,616 | 478,000 | 1,616 |
| 2002-07-26 | 1,662 | 1,664 | 1,615 | 1,620 | 660,000 | 1,620 |
| 2002-07-25 | 1,680 | 1,698 | 1,645 | 1,645 | 242,000 | 1,645 |
| 2002-07-24 | 1,662 | 1,679 | 1,650 | 1,650 | 455,000 | 1,650 |
| 2002-07-23 | 1,680 | 1,702 | 1,663 | 1,692 | 354,000 | 1,692 |
| 2002-07-22 | 1,690 | 1,728 | 1,690 | 1,704 | 286,000 | 1,704 |
| 2002-07-19 | 1,732 | 1,732 | 1,710 | 1,710 | 479,000 | 1,710 |
| 2002-07-18 | 1,690 | 1,759 | 1,672 | 1,732 | 522,000 | 1,732 |
| 2002-07-17 | 1,675 | 1,684 | 1,640 | 1,684 | 331,000 | 1,684 |
| 2002-07-16 | 1,662 | 1,694 | 1,662 | 1,669 | 576,000 | 1,669 |
| 2002-07-15 | 1,741 | 1,741 | 1,704 | 1,715 | 286,000 | 1,715 |
| 2002-07-12 | 1,743 | 1,743 | 1,729 | 1,729 | 288,000 | 1,729 |
| 2002-07-11 | 1,743 | 1,744 | 1,690 | 1,713 | 303,000 | 1,713 |
| 2002-07-10 | 1,708 | 1,726 | 1,695 | 1,713 | 254,000 | 1,713 |
| 2002-07-09 | 1,696 | 1,709 | 1,686 | 1,709 | 425,000 | 1,709 |
| 2002-07-08 | 1,690 | 1,700 | 1,653 | 1,666 | 338,000 | 1,666 |
| 2002-07-05 | 1,699 | 1,700 | 1,665 | 1,669 | 467,000 | 1,669 |
| 2002-07-04 | 1,664 | 1,712 | 1,664 | 1,699 | 188,000 | 1,699 |
| 2002-07-03 | 1,680 | 1,719 | 1,678 | 1,694 | 493,000 | 1,694 |
| 2002-07-02 | 1,651 | 1,687 | 1,649 | 1,680 | 327,000 | 1,680 |
| 2002-07-01 | 1,651 | 1,660 | 1,644 | 1,657 | 314,000 | 1,657 |
| 2002-06-28 | 1,625 | 1,634 | 1,618 | 1,630 | 292,000 | 1,630 |
| 2002-06-27 | 1,615 | 1,620 | 1,590 | 1,595 | 259,000 | 1,595 |
| 2002-06-26 | 1,621 | 1,625 | 1,601 | 1,606 | 592,000 | 1,606 |
| 2002-06-25 | 1,599 | 1,621 | 1,597 | 1,605 | 340,000 | 1,605 |
| 2002-06-24 | 1,540 | 1,588 | 1,540 | 1,580 | 199,000 | 1,580 |
| 2002-06-21 | 1,592 | 1,598 | 1,543 | 1,551 | 261,000 | 1,551 |
| 2002-06-20 | 1,617 | 1,617 | 1,571 | 1,578 | 259,000 | 1,578 |
| 2002-06-19 | 1,626 | 1,626 | 1,570 | 1,570 | 237,000 | 1,570 |
| 2002-06-18 | 1,600 | 1,629 | 1,595 | 1,606 | 365,000 | 1,606 |
| 2002-06-17 | 1,660 | 1,661 | 1,588 | 1,606 | 387,000 | 1,606 |
| 2002-06-14 | 1,672 | 1,672 | 1,618 | 1,631 | 919,000 | 1,631 |
| 2002-06-13 | 1,674 | 1,688 | 1,647 | 1,647 | 360,000 | 1,647 |
| 2002-06-12 | 1,715 | 1,718 | 1,685 | 1,704 | 213,000 | 1,704 |
| 2002-06-11 | 1,692 | 1,708 | 1,680 | 1,701 | 319,000 | 1,701 |
| 2002-06-10 | 1,687 | 1,687 | 1,661 | 1,669 | 263,000 | 1,669 |
| 2002-06-07 | 1,647 | 1,674 | 1,625 | 1,658 | 439,000 | 1,658 |
| 2002-06-06 | 1,687 | 1,689 | 1,620 | 1,648 | 414,000 | 1,648 |
| 2002-06-05 | 1,662 | 1,678 | 1,650 | 1,657 | 426,000 | 1,657 |
| 2002-06-04 | 1,685 | 1,720 | 1,672 | 1,675 | 530,000 | 1,675 |
| 2002-06-03 | 1,749 | 1,749 | 1,719 | 1,728 | 277,000 | 1,728 |
| 2002-05-31 | 1,740 | 1,767 | 1,734 | 1,737 | 488,000 | 1,737 |
| 2002-05-30 | 1,750 | 1,751 | 1,725 | 1,727 | 167,000 | 1,727 |
| 2002-05-29 | 1,762 | 1,775 | 1,750 | 1,750 | 190,000 | 1,750 |
| 2002-05-28 | 1,760 | 1,760 | 1,749 | 1,756 | 136,000 | 1,756 |
| 2002-05-27 | 1,741 | 1,765 | 1,741 | 1,750 | 73,000 | 1,750 |
| 2002-05-24 | 1,735 | 1,752 | 1,729 | 1,739 | 226,000 | 1,739 |
| 2002-05-23 | 1,767 | 1,778 | 1,744 | 1,749 | 337,000 | 1,749 |
| 2002-05-22 | 1,749 | 1,760 | 1,735 | 1,758 | 849,000 | 1,758 |
| 2002-05-21 | 1,713 | 1,722 | 1,705 | 1,719 | 687,000 | 1,719 |
| 2002-05-20 | 1,708 | 1,717 | 1,688 | 1,698 | 584,000 | 1,698 |
| 2002-05-17 | 1,690 | 1,699 | 1,669 | 1,670 | 626,000 | 1,670 |
| 2002-05-16 | 1,670 | 1,679 | 1,653 | 1,679 | 474,000 | 1,679 |
| 2002-05-15 | 1,685 | 1,685 | 1,653 | 1,666 | 440,000 | 1,666 |
| 2002-05-14 | 1,685 | 1,688 | 1,673 | 1,680 | 301,000 | 1,680 |
| 2002-05-13 | 1,705 | 1,712 | 1,660 | 1,678 | 496,000 | 1,678 |
| 2002-05-10 | 1,670 | 1,720 | 1,638 | 1,700 | 615,000 | 1,700 |
| 2002-05-09 | 1,689 | 1,690 | 1,661 | 1,670 | 282,000 | 1,670 |
| 2002-05-08 | 1,651 | 1,672 | 1,651 | 1,661 | 249,000 | 1,661 |
| 2002-05-07 | 1,670 | 1,671 | 1,619 | 1,621 | 331,000 | 1,621 |
| 2002-05-02 | 1,658 | 1,658 | 1,635 | 1,650 | 134,000 | 1,650 |
| 2002-05-01 | 1,665 | 1,665 | 1,639 | 1,652 | 169,000 | 1,652 |
| 2002-04-30 | 1,648 | 1,658 | 1,609 | 1,645 | 340,000 | 1,645 |
| 2002-04-26 | 1,640 | 1,648 | 1,597 | 1,611 | 388,000 | 1,611 |
| 2002-04-25 | 1,660 | 1,669 | 1,647 | 1,658 | 169,000 | 1,658 |
| 2002-04-24 | 1,677 | 1,677 | 1,653 | 1,669 | 199,000 | 1,669 |
| 2002-04-23 | 1,680 | 1,680 | 1,661 | 1,661 | 199,000 | 1,661 |
| 2002-04-22 | 1,679 | 1,685 | 1,660 | 1,681 | 401,000 | 1,681 |
| 2002-04-19 | 1,655 | 1,695 | 1,640 | 1,680 | 647,000 | 1,680 |
| 2002-04-18 | 1,634 | 1,653 | 1,624 | 1,642 | 648,000 | 1,642 |
| 2002-04-17 | 1,645 | 1,645 | 1,618 | 1,629 | 271,000 | 1,629 |
| 2002-04-16 | 1,620 | 1,644 | 1,610 | 1,644 | 290,000 | 1,644 |
| 2002-04-15 | 1,611 | 1,641 | 1,602 | 1,640 | 171,000 | 1,640 |
| 2002-04-12 | 1,611 | 1,641 | 1,601 | 1,641 | 352,000 | 1,641 |
| 2002-04-11 | 1,640 | 1,666 | 1,619 | 1,641 | 413,000 | 1,641 |
| 2002-04-10 | 1,607 | 1,648 | 1,593 | 1,627 | 650,000 | 1,627 |
| 2002-04-09 | 1,640 | 1,640 | 1,601 | 1,607 | 224,000 | 1,607 |
| 2002-04-08 | 1,600 | 1,682 | 1,600 | 1,658 | 1,187,000 | 1,658 |
| 2002-04-05 | 1,574 | 1,574 | 1,564 | 1,571 | 172,000 | 1,571 |
| 2002-04-04 | 1,576 | 1,582 | 1,561 | 1,577 | 595,000 | 1,577 |
| 2002-04-03 | 1,530 | 1,583 | 1,529 | 1,576 | 574,000 | 1,576 |
| 2002-04-02 | 1,520 | 1,540 | 1,515 | 1,534 | 387,000 | 1,534 |
| 2002-04-01 | 1,525 | 1,532 | 1,497 | 1,521 | 243,000 | 1,521 |
| 2002-03-29 | 1,529 | 1,538 | 1,505 | 1,514 | 783,000 | 1,514 |
| 2002-03-28 | 1,515 | 1,528 | 1,480 | 1,489 | 273,000 | 1,489 |
| 2002-03-27 | 1,498 | 1,500 | 1,480 | 1,484 | 316,000 | 1,484 |
| 2002-03-26 | 1,500 | 1,500 | 1,461 | 1,490 | 164,000 | 1,490 |
| 2002-03-25 | 1,495 | 1,495 | 1,451 | 1,480 | 417,000 | 1,480 |
| 2002-03-22 | 1,495 | 1,495 | 1,460 | 1,462 | 306,000 | 1,462 |
| 2002-03-20 | 1,505 | 1,510 | 1,476 | 1,480 | 587,000 | 1,480 |
| 2002-03-19 | 1,471 | 1,490 | 1,471 | 1,490 | 480,000 | 1,490 |
| 2002-03-18 | 1,494 | 1,497 | 1,455 | 1,460 | 354,000 | 1,460 |
| 2002-03-15 | 1,492 | 1,493 | 1,472 | 1,480 | 228,000 | 1,480 |
| 2002-03-14 | 1,465 | 1,479 | 1,440 | 1,452 | 378,000 | 1,452 |
| 2002-03-13 | 1,496 | 1,510 | 1,460 | 1,469 | 569,000 | 1,469 |
| 2002-03-12 | 1,539 | 1,539 | 1,493 | 1,500 | 503,000 | 1,500 |
| 2002-03-11 | 1,515 | 1,538 | 1,500 | 1,538 | 303,000 | 1,538 |
| 2002-03-08 | 1,507 | 1,559 | 1,507 | 1,515 | 915,000 | 1,515 |
| 2002-03-07 | 1,566 | 1,572 | 1,536 | 1,567 | 393,000 | 1,567 |
| 2002-03-06 | 1,515 | 1,567 | 1,515 | 1,536 | 237,000 | 1,536 |
| 2002-03-05 | 1,570 | 1,574 | 1,537 | 1,545 | 525,000 | 1,545 |
| 2002-03-04 | 1,555 | 1,569 | 1,550 | 1,562 | 697,000 | 1,562 |
| 2002-03-01 | 1,550 | 1,550 | 1,505 | 1,547 | 315,000 | 1,547 |
| 2002-02-28 | 1,544 | 1,558 | 1,521 | 1,540 | 326,000 | 1,540 |
| 2002-02-27 | 1,481 | 1,521 | 1,481 | 1,521 | 400,000 | 1,521 |
| 2002-02-26 | 1,504 | 1,507 | 1,480 | 1,489 | 226,000 | 1,489 |
| 2002-02-25 | 1,512 | 1,540 | 1,500 | 1,502 | 173,000 | 1,502 |
| 2002-02-22 | 1,518 | 1,523 | 1,492 | 1,515 | 288,000 | 1,515 |
| 2002-02-21 | 1,505 | 1,548 | 1,498 | 1,548 | 313,000 | 1,548 |
| 2002-02-20 | 1,508 | 1,516 | 1,499 | 1,506 | 234,000 | 1,506 |
| 2002-02-19 | 1,532 | 1,541 | 1,492 | 1,510 | 469,000 | 1,510 |
| 2002-02-18 | 1,520 | 1,557 | 1,520 | 1,529 | 341,000 | 1,529 |
| 2002-02-15 | 1,511 | 1,540 | 1,500 | 1,527 | 373,000 | 1,527 |
| 2002-02-14 | 1,515 | 1,549 | 1,511 | 1,511 | 279,000 | 1,511 |
| 2002-02-13 | 1,489 | 1,513 | 1,489 | 1,509 | 538,000 | 1,509 |
| 2002-02-12 | 1,479 | 1,499 | 1,475 | 1,495 | 383,000 | 1,495 |
| 2002-02-08 | 1,438 | 1,485 | 1,438 | 1,461 | 331,000 | 1,461 |
| 2002-02-07 | 1,426 | 1,478 | 1,426 | 1,478 | 215,000 | 1,478 |
| 2002-02-06 | 1,425 | 1,480 | 1,425 | 1,460 | 214,000 | 1,460 |
| 2002-02-05 | 1,470 | 1,474 | 1,443 | 1,445 | 299,000 | 1,445 |
| 2002-02-04 | 1,468 | 1,484 | 1,468 | 1,483 | 526,000 | 1,483 |
| 2002-02-01 | 1,451 | 1,482 | 1,450 | 1,469 | 598,000 | 1,469 |
| 2002-01-31 | 1,439 | 1,475 | 1,431 | 1,450 | 768,000 | 1,450 |
| 2002-01-30 | 1,408 | 1,450 | 1,376 | 1,427 | 556,000 | 1,427 |
| 2002-01-29 | 1,470 | 1,470 | 1,425 | 1,428 | 239,000 | 1,428 |
| 2002-01-28 | 1,478 | 1,478 | 1,450 | 1,456 | 371,000 | 1,456 |
| 2002-01-25 | 1,436 | 1,458 | 1,436 | 1,458 | 631,000 | 1,458 |
| 2002-01-24 | 1,433 | 1,448 | 1,426 | 1,437 | 528,000 | 1,437 |
| 2002-01-23 | 1,379 | 1,450 | 1,379 | 1,413 | 839,000 | 1,413 |
| 2002-01-22 | 1,400 | 1,403 | 1,376 | 1,379 | 288,000 | 1,379 |
| 2002-01-21 | 1,380 | 1,420 | 1,378 | 1,400 | 574,000 | 1,400 |
| 2002-01-18 | 1,345 | 1,380 | 1,340 | 1,379 | 815,000 | 1,379 |
| 2002-01-17 | 1,322 | 1,331 | 1,317 | 1,320 | 355,000 | 1,320 |
| 2002-01-16 | 1,315 | 1,363 | 1,312 | 1,336 | 525,000 | 1,336 |
| 2002-01-15 | 1,345 | 1,368 | 1,325 | 1,325 | 393,000 | 1,325 |
| 2002-01-11 | 1,326 | 1,328 | 1,315 | 1,325 | 383,000 | 1,325 |
| 2002-01-10 | 1,330 | 1,340 | 1,302 | 1,306 | 551,000 | 1,306 |
| 2002-01-09 | 1,362 | 1,362 | 1,330 | 1,350 | 499,000 | 1,350 |
| 2002-01-08 | 1,395 | 1,395 | 1,356 | 1,361 | 274,000 | 1,361 |
| 2002-01-07 | 1,400 | 1,400 | 1,385 | 1,392 | 230,000 | 1,392 |
| 2002-01-04 | 1,403 | 1,435 | 1,402 | 1,402 | 275,000 | 1,402 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
