7309 (株)シマノ 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 | 1,800 | 1,803 | 1,771 | 1,771 | 23,200 | 1,771 |
| 2002-12-27 | 1,810 | 1,810 | 1,795 | 1,802 | 70,600 | 1,802 |
| 2002-12-26 | 1,790 | 1,799 | 1,789 | 1,795 | 39,900 | 1,795 |
| 2002-12-25 | 1,767 | 1,798 | 1,767 | 1,789 | 11,700 | 1,789 |
| 2002-12-24 | 1,829 | 1,830 | 1,794 | 1,794 | 65,700 | 1,794 |
| 2002-12-20 | 1,799 | 1,799 | 1,770 | 1,790 | 8,400 | 1,790 |
| 2002-12-19 | 1,776 | 1,789 | 1,765 | 1,789 | 25,800 | 1,789 |
| 2002-12-18 | 1,779 | 1,799 | 1,755 | 1,776 | 35,500 | 1,776 |
| 2002-12-17 | 1,752 | 1,779 | 1,750 | 1,779 | 10,900 | 1,779 |
| 2002-12-16 | 1,750 | 1,774 | 1,750 | 1,752 | 10,900 | 1,752 |
| 2002-12-13 | 1,736 | 1,772 | 1,735 | 1,750 | 175,600 | 1,750 |
| 2002-12-12 | 1,762 | 1,798 | 1,762 | 1,796 | 43,800 | 1,796 |
| 2002-12-11 | 1,785 | 1,789 | 1,775 | 1,775 | 9,000 | 1,775 |
| 2002-12-10 | 1,764 | 1,793 | 1,764 | 1,776 | 20,300 | 1,776 |
| 2002-12-09 | 1,761 | 1,797 | 1,761 | 1,794 | 57,200 | 1,794 |
| 2002-12-06 | 1,772 | 1,779 | 1,765 | 1,767 | 12,500 | 1,767 |
| 2002-12-05 | 1,809 | 1,809 | 1,780 | 1,802 | 5,900 | 1,802 |
| 2002-12-04 | 1,806 | 1,840 | 1,805 | 1,806 | 48,800 | 1,806 |
| 2002-12-03 | 1,806 | 1,820 | 1,806 | 1,808 | 106,500 | 1,808 |
| 2002-12-02 | 1,761 | 1,813 | 1,761 | 1,776 | 24,900 | 1,776 |
| 2002-11-29 | 1,773 | 1,775 | 1,756 | 1,759 | 43,300 | 1,759 |
| 2002-11-28 | 1,763 | 1,780 | 1,761 | 1,773 | 10,100 | 1,773 |
| 2002-11-27 | 1,787 | 1,787 | 1,778 | 1,779 | 13,800 | 1,779 |
| 2002-11-26 | 1,782 | 1,824 | 1,775 | 1,786 | 8,900 | 1,786 |
| 2002-11-25 | 1,782 | 1,812 | 1,770 | 1,812 | 12,200 | 1,812 |
| 2002-11-22 | 1,780 | 1,800 | 1,752 | 1,752 | 18,700 | 1,752 |
| 2002-11-21 | 1,760 | 1,760 | 1,738 | 1,754 | 10,800 | 1,754 |
| 2002-11-20 | 1,748 | 1,785 | 1,748 | 1,777 | 24,600 | 1,777 |
| 2002-11-19 | 1,726 | 1,753 | 1,726 | 1,742 | 6,800 | 1,742 |
| 2002-11-18 | 1,771 | 1,772 | 1,750 | 1,751 | 7,500 | 1,751 |
| 2002-11-15 | 1,780 | 1,794 | 1,758 | 1,794 | 7,800 | 1,794 |
| 2002-11-14 | 1,776 | 1,790 | 1,765 | 1,776 | 8,400 | 1,776 |
| 2002-11-13 | 1,795 | 1,800 | 1,789 | 1,789 | 6,700 | 1,789 |
| 2002-11-12 | 1,750 | 1,771 | 1,750 | 1,765 | 6,500 | 1,765 |
| 2002-11-11 | 1,809 | 1,809 | 1,770 | 1,772 | 6,400 | 1,772 |
| 2002-11-08 | 1,835 | 1,844 | 1,815 | 1,839 | 12,300 | 1,839 |
| 2002-11-07 | 1,815 | 1,840 | 1,814 | 1,839 | 24,500 | 1,839 |
| 2002-11-06 | 1,840 | 1,840 | 1,815 | 1,815 | 6,400 | 1,815 |
| 2002-11-05 | 1,810 | 1,845 | 1,810 | 1,829 | 35,300 | 1,829 |
| 2002-11-01 | 1,800 | 1,800 | 1,798 | 1,800 | 2,400 | 1,800 |
| 2002-10-31 | 1,800 | 1,800 | 1,670 | 1,770 | 34,700 | 1,770 |
| 2002-10-30 | 1,790 | 1,790 | 1,774 | 1,789 | 12,000 | 1,789 |
| 2002-10-29 | 1,780 | 1,814 | 1,780 | 1,797 | 11,500 | 1,797 |
| 2002-10-28 | 1,802 | 1,808 | 1,789 | 1,808 | 40,300 | 1,808 |
| 2002-10-25 | 1,810 | 1,810 | 1,796 | 1,810 | 44,600 | 1,810 |
| 2002-10-24 | 1,804 | 1,815 | 1,792 | 1,808 | 69,700 | 1,808 |
| 2002-10-23 | 1,794 | 1,804 | 1,751 | 1,800 | 12,200 | 1,800 |
| 2002-10-22 | 1,809 | 1,809 | 1,781 | 1,796 | 53,100 | 1,796 |
| 2002-10-21 | 1,811 | 1,821 | 1,801 | 1,803 | 84,200 | 1,803 |
| 2002-10-18 | 1,795 | 1,810 | 1,795 | 1,810 | 31,300 | 1,810 |
| 2002-10-17 | 1,760 | 1,779 | 1,750 | 1,764 | 15,900 | 1,764 |
| 2002-10-16 | 1,799 | 1,799 | 1,770 | 1,770 | 15,400 | 1,770 |
| 2002-10-15 | 1,767 | 1,775 | 1,750 | 1,775 | 15,000 | 1,775 |
| 2002-10-11 | 1,776 | 1,816 | 1,776 | 1,797 | 19,500 | 1,797 |
| 2002-10-10 | 1,771 | 1,790 | 1,730 | 1,761 | 7,100 | 1,761 |
| 2002-10-09 | 1,787 | 1,840 | 1,780 | 1,801 | 109,100 | 1,801 |
| 2002-10-08 | 1,763 | 1,797 | 1,763 | 1,768 | 3,100 | 1,768 |
| 2002-10-07 | 1,750 | 1,804 | 1,749 | 1,793 | 30,600 | 1,793 |
| 2002-10-04 | 1,816 | 1,850 | 1,812 | 1,850 | 5,300 | 1,850 |
| 2002-10-03 | 1,822 | 1,851 | 1,796 | 1,836 | 25,500 | 1,836 |
| 2002-10-02 | 1,865 | 1,867 | 1,843 | 1,852 | 37,700 | 1,852 |
| 2002-10-01 | 1,840 | 1,853 | 1,835 | 1,850 | 70,300 | 1,850 |
| 2002-09-30 | 1,844 | 1,846 | 1,822 | 1,846 | 49,300 | 1,846 |
| 2002-09-27 | 1,839 | 1,845 | 1,829 | 1,845 | 77,100 | 1,845 |
| 2002-09-26 | 1,800 | 1,840 | 1,800 | 1,825 | 10,800 | 1,825 |
| 2002-09-25 | 1,760 | 1,788 | 1,760 | 1,771 | 32,600 | 1,771 |
| 2002-09-24 | 1,776 | 1,790 | 1,759 | 1,790 | 36,200 | 1,790 |
| 2002-09-20 | 1,802 | 1,816 | 1,750 | 1,775 | 10,000 | 1,775 |
| 2002-09-19 | 1,775 | 1,845 | 1,760 | 1,804 | 79,500 | 1,804 |
| 2002-09-18 | 1,778 | 1,779 | 1,750 | 1,779 | 9,600 | 1,779 |
| 2002-09-17 | 1,708 | 1,779 | 1,708 | 1,778 | 14,200 | 1,778 |
| 2002-09-13 | 1,713 | 1,749 | 1,700 | 1,738 | 165,600 | 1,738 |
| 2002-09-12 | 1,735 | 1,749 | 1,702 | 1,713 | 10,700 | 1,713 |
| 2002-09-11 | 1,780 | 1,780 | 1,749 | 1,759 | 14,900 | 1,759 |
| 2002-09-10 | 1,751 | 1,767 | 1,722 | 1,750 | 56,200 | 1,750 |
| 2002-09-09 | 1,730 | 1,730 | 1,703 | 1,708 | 5,500 | 1,708 |
| 2002-09-06 | 1,695 | 1,711 | 1,695 | 1,700 | 18,500 | 1,700 |
| 2002-09-05 | 1,713 | 1,733 | 1,670 | 1,733 | 34,100 | 1,733 |
| 2002-09-04 | 1,660 | 1,728 | 1,660 | 1,718 | 44,700 | 1,718 |
| 2002-09-03 | 1,657 | 1,683 | 1,656 | 1,660 | 37,300 | 1,660 |
| 2002-09-02 | 1,675 | 1,675 | 1,641 | 1,651 | 6,600 | 1,651 |
| 2002-08-30 | 1,620 | 1,685 | 1,620 | 1,685 | 27,600 | 1,685 |
| 2002-08-29 | 1,615 | 1,645 | 1,615 | 1,630 | 27,800 | 1,630 |
| 2002-08-28 | 1,623 | 1,650 | 1,622 | 1,622 | 23,600 | 1,622 |
| 2002-08-27 | 1,632 | 1,662 | 1,610 | 1,621 | 17,600 | 1,621 |
| 2002-08-26 | 1,612 | 1,660 | 1,612 | 1,644 | 24,500 | 1,644 |
| 2002-08-23 | 1,637 | 1,650 | 1,624 | 1,642 | 17,000 | 1,642 |
| 2002-08-22 | 1,600 | 1,630 | 1,600 | 1,618 | 25,800 | 1,618 |
| 2002-08-21 | 1,628 | 1,628 | 1,604 | 1,615 | 25,700 | 1,615 |
| 2002-08-20 | 1,620 | 1,653 | 1,603 | 1,611 | 25,000 | 1,611 |
| 2002-08-19 | 1,650 | 1,658 | 1,631 | 1,631 | 20,700 | 1,631 |
| 2002-08-16 | 1,652 | 1,668 | 1,650 | 1,650 | 13,500 | 1,650 |
| 2002-08-15 | 1,701 | 1,701 | 1,682 | 1,682 | 18,900 | 1,682 |
| 2002-08-14 | 1,706 | 1,743 | 1,705 | 1,709 | 12,400 | 1,709 |
| 2002-08-13 | 1,707 | 1,740 | 1,706 | 1,720 | 7,500 | 1,720 |
| 2002-08-12 | 1,712 | 1,712 | 1,706 | 1,706 | 4,400 | 1,706 |
| 2002-08-09 | 1,770 | 1,770 | 1,740 | 1,753 | 20,800 | 1,753 |
| 2002-08-08 | 1,745 | 1,745 | 1,735 | 1,740 | 16,700 | 1,740 |
| 2002-08-07 | 1,732 | 1,740 | 1,725 | 1,732 | 16,300 | 1,732 |
| 2002-08-06 | 1,701 | 1,733 | 1,700 | 1,726 | 10,700 | 1,726 |
| 2002-08-05 | 1,708 | 1,740 | 1,708 | 1,731 | 5,000 | 1,731 |
| 2002-08-02 | 1,689 | 1,739 | 1,689 | 1,712 | 8,900 | 1,712 |
| 2002-08-01 | 1,722 | 1,722 | 1,692 | 1,719 | 2,500 | 1,719 |
| 2002-07-31 | 1,775 | 1,775 | 1,740 | 1,752 | 16,500 | 1,752 |
| 2002-07-30 | 1,770 | 1,791 | 1,770 | 1,770 | 7,800 | 1,770 |
| 2002-07-29 | 1,700 | 1,760 | 1,700 | 1,730 | 35,000 | 1,730 |
| 2002-07-26 | 1,661 | 1,721 | 1,661 | 1,718 | 7,300 | 1,718 |
| 2002-07-25 | 1,759 | 1,777 | 1,671 | 1,683 | 45,600 | 1,683 |
| 2002-07-24 | 1,560 | 1,629 | 1,540 | 1,579 | 39,400 | 1,579 |
| 2002-07-23 | 1,587 | 1,587 | 1,550 | 1,570 | 6,100 | 1,570 |
| 2002-07-22 | 1,560 | 1,599 | 1,551 | 1,599 | 5,100 | 1,599 |
| 2002-07-19 | 1,570 | 1,594 | 1,551 | 1,594 | 3,100 | 1,594 |
| 2002-07-18 | 1,593 | 1,600 | 1,570 | 1,570 | 5,000 | 1,570 |
| 2002-07-17 | 1,579 | 1,618 | 1,561 | 1,591 | 6,400 | 1,591 |
| 2002-07-16 | 1,572 | 1,628 | 1,558 | 1,575 | 9,500 | 1,575 |
| 2002-07-15 | 1,625 | 1,625 | 1,562 | 1,562 | 6,900 | 1,562 |
| 2002-07-12 | 1,679 | 1,679 | 1,651 | 1,651 | 700 | 1,651 |
| 2002-07-11 | 1,650 | 1,658 | 1,621 | 1,658 | 2,400 | 1,658 |
| 2002-07-09 | 1,680 | 1,680 | 1,652 | 1,657 | 4,700 | 1,657 |
| 2002-07-08 | 1,701 | 1,720 | 1,671 | 1,672 | 10,600 | 1,672 |
| 2002-07-05 | 1,651 | 1,694 | 1,651 | 1,694 | 9,600 | 1,694 |
| 2002-07-04 | 1,660 | 1,660 | 1,621 | 1,621 | 3,700 | 1,621 |
| 2002-07-03 | 1,612 | 1,690 | 1,612 | 1,690 | 1,300 | 1,690 |
| 2002-07-02 | 1,608 | 1,624 | 1,571 | 1,624 | 3,100 | 1,624 |
| 2002-07-01 | 1,639 | 1,658 | 1,638 | 1,638 | 4,100 | 1,638 |
| 2002-06-28 | 1,622 | 1,640 | 1,600 | 1,610 | 19,500 | 1,610 |
| 2002-06-27 | 1,602 | 1,620 | 1,592 | 1,592 | 5,500 | 1,592 |
| 2002-06-26 | 1,631 | 1,639 | 1,590 | 1,590 | 12,000 | 1,590 |
| 2002-06-25 | 1,661 | 1,670 | 1,644 | 1,644 | 2,800 | 1,644 |
| 2002-06-24 | 1,666 | 1,666 | 1,621 | 1,663 | 9,800 | 1,663 |
| 2002-06-21 | 1,654 | 1,699 | 1,653 | 1,698 | 4,400 | 1,698 |
| 2002-06-20 | 1,670 | 1,670 | 1,651 | 1,653 | 13,700 | 1,653 |
| 2002-06-19 | 1,681 | 1,687 | 1,655 | 1,655 | 16,900 | 1,655 |
| 2002-06-18 | 1,673 | 1,727 | 1,673 | 1,710 | 11,200 | 1,710 |
| 2002-06-17 | 1,670 | 1,684 | 1,651 | 1,684 | 7,400 | 1,684 |
| 2002-06-14 | 1,776 | 1,776 | 1,676 | 1,676 | 267,900 | 1,676 |
| 2002-06-13 | 1,766 | 1,770 | 1,745 | 1,746 | 6,800 | 1,746 |
| 2002-06-12 | 1,711 | 1,756 | 1,711 | 1,731 | 3,200 | 1,731 |
| 2002-06-11 | 1,713 | 1,713 | 1,700 | 1,700 | 3,800 | 1,700 |
| 2002-06-10 | 1,740 | 1,850 | 1,710 | 1,711 | 35,100 | 1,711 |
| 2002-06-07 | 1,716 | 1,770 | 1,716 | 1,770 | 14,400 | 1,770 |
| 2002-06-06 | 1,741 | 1,743 | 1,710 | 1,710 | 6,600 | 1,710 |
| 2002-06-05 | 1,750 | 1,767 | 1,737 | 1,737 | 1,800 | 1,737 |
| 2002-06-04 | 1,759 | 1,766 | 1,705 | 1,750 | 6,700 | 1,750 |
| 2002-06-03 | 1,741 | 1,751 | 1,725 | 1,751 | 5,700 | 1,751 |
| 2002-05-31 | 1,770 | 1,773 | 1,711 | 1,711 | 21,600 | 1,711 |
| 2002-05-30 | 1,774 | 1,774 | 1,761 | 1,770 | 4,100 | 1,770 |
| 2002-05-29 | 1,751 | 1,770 | 1,730 | 1,767 | 7,200 | 1,767 |
| 2002-05-28 | 1,731 | 1,751 | 1,720 | 1,751 | 3,400 | 1,751 |
| 2002-05-27 | 1,790 | 1,790 | 1,726 | 1,726 | 11,600 | 1,726 |
| 2002-05-24 | 1,730 | 1,745 | 1,730 | 1,740 | 1,200 | 1,740 |
| 2002-05-23 | 1,724 | 1,724 | 1,691 | 1,719 | 5,100 | 1,719 |
| 2002-05-22 | 1,671 | 1,730 | 1,671 | 1,700 | 5,100 | 1,700 |
| 2002-05-21 | 1,719 | 1,719 | 1,680 | 1,717 | 6,500 | 1,717 |
| 2002-05-20 | 1,705 | 1,730 | 1,701 | 1,720 | 4,200 | 1,720 |
| 2002-05-17 | 1,778 | 1,778 | 1,700 | 1,700 | 7,400 | 1,700 |
| 2002-05-16 | 1,702 | 1,770 | 1,702 | 1,769 | 3,400 | 1,769 |
| 2002-05-15 | 1,749 | 1,749 | 1,703 | 1,730 | 7,400 | 1,730 |
| 2002-05-14 | 1,735 | 1,735 | 1,702 | 1,735 | 3,000 | 1,735 |
| 2002-05-13 | 1,720 | 1,728 | 1,701 | 1,701 | 6,400 | 1,701 |
| 2002-05-10 | 1,701 | 1,719 | 1,677 | 1,715 | 15,300 | 1,715 |
| 2002-05-09 | 1,726 | 1,739 | 1,671 | 1,671 | 4,800 | 1,671 |
| 2002-05-08 | 1,638 | 1,705 | 1,638 | 1,660 | 3,100 | 1,660 |
| 2002-05-07 | 1,660 | 1,688 | 1,625 | 1,627 | 10,400 | 1,627 |
| 2002-05-02 | 1,700 | 1,700 | 1,650 | 1,650 | 6,400 | 1,650 |
| 2002-05-01 | 1,700 | 1,712 | 1,696 | 1,701 | 5,600 | 1,701 |
| 2002-04-30 | 1,738 | 1,738 | 1,710 | 1,710 | 25,700 | 1,710 |
| 2002-04-26 | 1,716 | 1,770 | 1,708 | 1,708 | 8,900 | 1,708 |
| 2002-04-25 | 1,740 | 1,740 | 1,700 | 1,715 | 6,500 | 1,715 |
| 2002-04-24 | 1,753 | 1,770 | 1,749 | 1,750 | 14,300 | 1,750 |
| 2002-04-23 | 1,717 | 1,743 | 1,717 | 1,743 | 6,700 | 1,743 |
| 2002-04-22 | 1,730 | 1,747 | 1,730 | 1,747 | 9,000 | 1,747 |
| 2002-04-19 | 1,732 | 1,750 | 1,730 | 1,745 | 9,900 | 1,745 |
| 2002-04-18 | 1,712 | 1,741 | 1,712 | 1,730 | 20,200 | 1,730 |
| 2002-04-17 | 1,704 | 1,723 | 1,704 | 1,712 | 2,100 | 1,712 |
| 2002-04-16 | 1,728 | 1,734 | 1,698 | 1,734 | 5,800 | 1,734 |
| 2002-04-15 | 1,722 | 1,729 | 1,670 | 1,729 | 8,300 | 1,729 |
| 2002-04-12 | 1,721 | 1,739 | 1,721 | 1,735 | 10,200 | 1,735 |
| 2002-04-11 | 1,720 | 1,740 | 1,716 | 1,733 | 11,100 | 1,733 |
| 2002-04-10 | 1,664 | 1,720 | 1,664 | 1,720 | 9,900 | 1,720 |
| 2002-04-09 | 1,700 | 1,704 | 1,653 | 1,661 | 7,600 | 1,661 |
| 2002-04-08 | 1,660 | 1,698 | 1,660 | 1,690 | 5,200 | 1,690 |
| 2002-04-05 | 1,673 | 1,683 | 1,660 | 1,660 | 4,400 | 1,660 |
| 2002-04-04 | 1,652 | 1,699 | 1,652 | 1,699 | 6,200 | 1,699 |
| 2002-04-03 | 1,627 | 1,676 | 1,623 | 1,665 | 1,600 | 1,665 |
| 2002-04-02 | 1,641 | 1,641 | 1,612 | 1,621 | 900 | 1,621 |
| 2002-04-01 | 1,601 | 1,633 | 1,581 | 1,581 | 10,200 | 1,581 |
| 2002-03-29 | 1,634 | 1,653 | 1,580 | 1,580 | 32,100 | 1,580 |
| 2002-03-28 | 1,689 | 1,689 | 1,620 | 1,620 | 4,900 | 1,620 |
| 2002-03-27 | 1,655 | 1,690 | 1,655 | 1,690 | 3,000 | 1,690 |
| 2002-03-26 | 1,660 | 1,667 | 1,631 | 1,631 | 5,400 | 1,631 |
| 2002-03-25 | 1,670 | 1,690 | 1,653 | 1,690 | 20,200 | 1,690 |
| 2002-03-22 | 1,669 | 1,670 | 1,641 | 1,670 | 12,200 | 1,670 |
| 2002-03-20 | 1,631 | 1,665 | 1,631 | 1,665 | 15,700 | 1,665 |
| 2002-03-19 | 1,604 | 1,660 | 1,600 | 1,658 | 13,100 | 1,658 |
| 2002-03-18 | 1,694 | 1,694 | 1,600 | 1,600 | 14,000 | 1,600 |
| 2002-03-15 | 1,595 | 1,664 | 1,595 | 1,664 | 13,800 | 1,664 |
| 2002-03-14 | 1,634 | 1,634 | 1,593 | 1,596 | 7,800 | 1,596 |
| 2002-03-13 | 1,626 | 1,633 | 1,601 | 1,604 | 4,900 | 1,604 |
| 2002-03-12 | 1,701 | 1,730 | 1,685 | 1,685 | 5,800 | 1,685 |
| 2002-03-11 | 1,719 | 1,720 | 1,680 | 1,720 | 6,300 | 1,720 |
| 2002-03-08 | 1,575 | 1,695 | 1,575 | 1,620 | 208,600 | 1,620 |
| 2002-03-07 | 1,670 | 1,670 | 1,635 | 1,635 | 5,600 | 1,635 |
| 2002-03-06 | 1,690 | 1,690 | 1,640 | 1,640 | 9,600 | 1,640 |
| 2002-03-05 | 1,695 | 1,719 | 1,681 | 1,719 | 5,600 | 1,719 |
| 2002-03-04 | 1,690 | 1,700 | 1,653 | 1,700 | 8,300 | 1,700 |
| 2002-03-01 | 1,601 | 1,689 | 1,590 | 1,689 | 7,700 | 1,689 |
| 2002-02-28 | 1,718 | 1,720 | 1,630 | 1,631 | 25,500 | 1,631 |
| 2002-02-27 | 1,575 | 1,720 | 1,575 | 1,720 | 17,900 | 1,720 |
| 2002-02-26 | 1,550 | 1,568 | 1,550 | 1,568 | 5,800 | 1,568 |
| 2002-02-25 | 1,549 | 1,549 | 1,520 | 1,520 | 9,700 | 1,520 |
| 2002-02-22 | 1,574 | 1,575 | 1,551 | 1,563 | 11,800 | 1,563 |
| 2002-02-21 | 1,552 | 1,560 | 1,540 | 1,560 | 13,300 | 1,560 |
| 2002-02-20 | 1,520 | 1,560 | 1,506 | 1,546 | 10,100 | 1,546 |
| 2002-02-19 | 1,579 | 1,579 | 1,531 | 1,550 | 19,400 | 1,550 |
| 2002-02-18 | 1,575 | 1,575 | 1,565 | 1,565 | 3,400 | 1,565 |
| 2002-02-15 | 1,595 | 1,595 | 1,562 | 1,589 | 5,200 | 1,589 |
| 2002-02-14 | 1,690 | 1,725 | 1,687 | 1,692 | 26,100 | 1,692 |
| 2002-02-13 | 1,549 | 1,689 | 1,549 | 1,656 | 11,900 | 1,656 |
| 2002-02-12 | 1,579 | 1,601 | 1,571 | 1,579 | 12,000 | 1,579 |
| 2002-02-08 | 1,510 | 1,561 | 1,510 | 1,541 | 72,800 | 1,541 |
| 2002-02-07 | 1,570 | 1,599 | 1,540 | 1,540 | 6,500 | 1,540 |
| 2002-02-06 | 1,571 | 1,575 | 1,569 | 1,569 | 1,200 | 1,569 |
| 2002-02-05 | 1,618 | 1,620 | 1,571 | 1,571 | 4,300 | 1,571 |
| 2002-02-04 | 1,663 | 1,663 | 1,621 | 1,621 | 4,400 | 1,621 |
| 2002-02-01 | 1,622 | 1,665 | 1,622 | 1,650 | 11,200 | 1,650 |
| 2002-01-31 | 1,660 | 1,660 | 1,614 | 1,614 | 19,100 | 1,614 |
| 2002-01-30 | 1,632 | 1,660 | 1,622 | 1,660 | 10,500 | 1,660 |
| 2002-01-29 | 1,680 | 1,700 | 1,665 | 1,665 | 4,400 | 1,665 |
| 2002-01-28 | 1,659 | 1,692 | 1,659 | 1,679 | 4,400 | 1,679 |
| 2002-01-25 | 1,691 | 1,695 | 1,672 | 1,689 | 5,600 | 1,689 |
| 2002-01-24 | 1,675 | 1,700 | 1,663 | 1,698 | 11,200 | 1,698 |
| 2002-01-23 | 1,730 | 1,740 | 1,685 | 1,685 | 10,600 | 1,685 |
| 2002-01-22 | 1,701 | 1,790 | 1,700 | 1,790 | 28,100 | 1,790 |
| 2002-01-21 | 1,685 | 1,736 | 1,681 | 1,734 | 18,400 | 1,734 |
| 2002-01-18 | 1,640 | 1,695 | 1,638 | 1,695 | 13,800 | 1,695 |
| 2002-01-17 | 1,650 | 1,656 | 1,630 | 1,647 | 20,900 | 1,647 |
| 2002-01-16 | 1,671 | 1,680 | 1,645 | 1,680 | 13,800 | 1,680 |
| 2002-01-15 | 1,655 | 1,693 | 1,655 | 1,670 | 29,800 | 1,670 |
| 2002-01-11 | 1,668 | 1,695 | 1,649 | 1,680 | 89,200 | 1,680 |
| 2002-01-10 | 1,541 | 1,615 | 1,541 | 1,598 | 20,500 | 1,598 |
| 2002-01-09 | 1,495 | 1,540 | 1,495 | 1,535 | 9,400 | 1,535 |
| 2002-01-08 | 1,473 | 1,480 | 1,461 | 1,472 | 23,800 | 1,472 |
| 2002-01-07 | 1,530 | 1,530 | 1,460 | 1,473 | 7,300 | 1,473 |
| 2002-01-04 | 1,490 | 1,500 | 1,490 | 1,500 | 2,100 | 1,500 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
