7412 (株)アトム 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 | 1,240 | 1,240 | 1,240 | 1,240 | 2,900 | 1,240 |
| 2002-12-27 | 1,230 | 1,240 | 1,230 | 1,240 | 1,100 | 1,240 |
| 2002-12-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 | 1,230 |
| 2002-12-25 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2002-12-24 | 1,200 | 1,230 | 1,120 | 1,230 | 7,800 | 1,230 |
| 2002-12-20 | 1,200 | 1,200 | 1,190 | 1,200 | 43,900 | 1,200 |
| 2002-12-19 | 1,250 | 1,260 | 1,250 | 1,250 | 3,500 | 1,250 |
| 2002-12-18 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2002-12-17 | 1,274 | 1,274 | 1,260 | 1,260 | 3,400 | 1,260 |
| 2002-12-16 | 1,265 | 1,265 | 1,260 | 1,260 | 2,900 | 1,260 |
| 2002-12-13 | 1,275 | 1,275 | 1,250 | 1,265 | 1,200 | 1,265 |
| 2002-12-12 | 1,260 | 1,275 | 1,260 | 1,275 | 1,300 | 1,275 |
| 2002-12-11 | 1,260 | 1,265 | 1,230 | 1,265 | 2,600 | 1,265 |
| 2002-12-10 | 1,267 | 1,267 | 1,265 | 1,265 | 1,400 | 1,265 |
| 2002-12-09 | 1,295 | 1,295 | 1,267 | 1,267 | 800 | 1,267 |
| 2002-12-06 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2002-12-05 | 1,266 | 1,300 | 1,266 | 1,300 | 1,200 | 1,300 |
| 2002-12-04 | 1,300 | 1,300 | 1,270 | 1,270 | 1,500 | 1,270 |
| 2002-12-03 | 1,261 | 1,281 | 1,261 | 1,270 | 1,800 | 1,270 |
| 2002-12-02 | 1,340 | 1,340 | 1,260 | 1,260 | 3,500 | 1,260 |
| 2002-11-29 | 1,250 | 1,300 | 1,250 | 1,300 | 2,100 | 1,300 |
| 2002-11-28 | 1,270 | 1,270 | 1,250 | 1,250 | 2,100 | 1,250 |
| 2002-11-27 | 1,230 | 1,265 | 1,225 | 1,265 | 3,300 | 1,265 |
| 2002-11-26 | 1,221 | 1,221 | 1,221 | 1,221 | 500 | 1,221 |
| 2002-11-25 | 1,200 | 1,220 | 1,200 | 1,220 | 2,300 | 1,220 |
| 2002-11-22 | 1,150 | 1,199 | 1,150 | 1,199 | 2,700 | 1,199 |
| 2002-11-21 | 1,130 | 1,150 | 1,130 | 1,140 | 2,400 | 1,140 |
| 2002-11-20 | 1,150 | 1,200 | 1,130 | 1,130 | 6,200 | 1,130 |
| 2002-11-19 | 1,155 | 1,155 | 1,150 | 1,150 | 4,300 | 1,150 |
| 2002-11-18 | 1,210 | 1,210 | 1,152 | 1,152 | 4,700 | 1,152 |
| 2002-11-15 | 1,131 | 1,185 | 1,131 | 1,150 | 10,100 | 1,150 |
| 2002-11-14 | 1,200 | 1,230 | 1,150 | 1,151 | 5,700 | 1,151 |
| 2002-11-13 | 1,229 | 1,230 | 1,200 | 1,202 | 6,700 | 1,202 |
| 2002-11-12 | 1,230 | 1,260 | 1,230 | 1,230 | 3,900 | 1,230 |
| 2002-11-11 | 1,245 | 1,260 | 1,231 | 1,231 | 2,400 | 1,231 |
| 2002-11-08 | 1,270 | 1,270 | 1,245 | 1,245 | 3,800 | 1,245 |
| 2002-11-07 | 1,280 | 1,280 | 1,260 | 1,260 | 4,400 | 1,260 |
| 2002-11-06 | 1,270 | 1,270 | 1,240 | 1,250 | 8,600 | 1,250 |
| 2002-11-05 | 1,256 | 1,285 | 1,250 | 1,270 | 14,100 | 1,270 |
| 2002-11-01 | 1,111 | 1,300 | 1,111 | 1,255 | 78,600 | 1,255 |
| 2002-10-31 | 1,380 | 1,380 | 1,210 | 1,231 | 13,400 | 1,231 |
| 2002-10-30 | 1,390 | 1,390 | 1,360 | 1,371 | 1,900 | 1,371 |
| 2002-10-29 | 1,398 | 1,398 | 1,398 | 1,398 | 1,100 | 1,398 |
| 2002-10-28 | 1,399 | 1,399 | 1,398 | 1,398 | 500 | 1,398 |
| 2002-10-25 | 1,399 | 1,399 | 1,399 | 1,399 | 600 | 1,399 |
| 2002-10-24 | 1,415 | 1,415 | 1,390 | 1,400 | 2,400 | 1,400 |
| 2002-10-23 | 1,400 | 1,418 | 1,400 | 1,416 | 3,200 | 1,416 |
| 2002-10-22 | 1,419 | 1,421 | 1,419 | 1,421 | 900 | 1,421 |
| 2002-10-21 | 1,415 | 1,420 | 1,415 | 1,420 | 1,500 | 1,420 |
| 2002-10-18 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2002-10-17 | 1,411 | 1,411 | 1,411 | 1,411 | 1,300 | 1,411 |
| 2002-10-16 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2002-10-15 | 1,424 | 1,424 | 1,410 | 1,410 | 1,100 | 1,410 |
| 2002-10-11 | 1,380 | 1,410 | 1,350 | 1,410 | 3,900 | 1,410 |
| 2002-10-10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,200 | 1,380 |
| 2002-10-09 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2002-10-08 | 1,386 | 1,399 | 1,386 | 1,390 | 2,900 | 1,390 |
| 2002-10-07 | 1,402 | 1,402 | 1,392 | 1,392 | 1,700 | 1,392 |
| 2002-10-04 | 1,405 | 1,405 | 1,401 | 1,402 | 600 | 1,402 |
| 2002-10-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,300 | 1,410 |
| 2002-10-02 | 1,425 | 1,425 | 1,410 | 1,410 | 1,100 | 1,410 |
| 2002-10-01 | 1,422 | 1,422 | 1,410 | 1,410 | 4,300 | 1,410 |
| 2002-09-30 | 1,422 | 1,422 | 1,421 | 1,422 | 900 | 1,422 |
| 2002-09-27 | 1,411 | 1,412 | 1,411 | 1,412 | 800 | 1,412 |
| 2002-09-26 | 1,411 | 1,437 | 1,404 | 1,409 | 5,700 | 1,409 |
| 2002-09-25 | 1,430 | 1,440 | 1,430 | 1,430 | 2,900 | 1,430 |
| 2002-09-24 | 1,470 | 1,488 | 1,451 | 1,451 | 25,900 | 1,451 |
| 2002-09-20 | 1,475 | 1,495 | 1,475 | 1,490 | 16,000 | 1,490 |
| 2002-09-19 | 1,470 | 1,476 | 1,462 | 1,463 | 8,300 | 1,463 |
| 2002-09-18 | 1,450 | 1,470 | 1,450 | 1,465 | 5,500 | 1,465 |
| 2002-09-17 | 1,425 | 1,450 | 1,425 | 1,450 | 5,100 | 1,450 |
| 2002-09-13 | 1,404 | 1,429 | 1,404 | 1,425 | 5,200 | 1,425 |
| 2002-09-12 | 1,428 | 1,428 | 1,400 | 1,403 | 3,700 | 1,403 |
| 2002-09-11 | 1,400 | 1,429 | 1,400 | 1,429 | 900 | 1,429 |
| 2002-09-10 | 1,419 | 1,433 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2002-09-09 | 1,408 | 1,420 | 1,400 | 1,420 | 2,100 | 1,420 |
| 2002-09-06 | 1,404 | 1,404 | 1,351 | 1,367 | 14,500 | 1,367 |
| 2002-09-05 | 1,427 | 1,427 | 1,400 | 1,400 | 13,600 | 1,400 |
| 2002-09-04 | 1,431 | 1,435 | 1,400 | 1,400 | 16,800 | 1,400 |
| 2002-09-03 | 1,430 | 1,450 | 1,430 | 1,450 | 1,400 | 1,450 |
| 2002-09-02 | 1,431 | 1,431 | 1,431 | 1,431 | 600 | 1,431 |
| 2002-08-30 | 1,451 | 1,451 | 1,426 | 1,430 | 3,400 | 1,430 |
| 2002-08-29 | 1,432 | 1,440 | 1,410 | 1,411 | 11,600 | 1,411 |
| 2002-08-28 | 1,439 | 1,439 | 1,432 | 1,432 | 1,100 | 1,432 |
| 2002-08-27 | 1,445 | 1,445 | 1,445 | 1,445 | 200 | 1,445 |
| 2002-08-26 | 1,431 | 1,445 | 1,430 | 1,445 | 6,200 | 1,445 |
| 2002-08-23 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2002-08-22 | 1,420 | 1,433 | 1,420 | 1,433 | 500 | 1,433 |
| 2002-08-21 | 1,425 | 1,430 | 1,420 | 1,420 | 10,900 | 1,420 |
| 2002-08-20 | 1,449 | 1,450 | 1,430 | 1,450 | 8,000 | 1,450 |
| 2002-08-19 | 1,427 | 1,430 | 1,426 | 1,426 | 4,300 | 1,426 |
| 2002-08-16 | 1,449 | 1,449 | 1,425 | 1,425 | 1,700 | 1,425 |
| 2002-08-15 | 1,429 | 1,449 | 1,429 | 1,449 | 2,400 | 1,449 |
| 2002-08-14 | 1,427 | 1,430 | 1,425 | 1,429 | 3,000 | 1,429 |
| 2002-08-13 | 1,430 | 1,430 | 1,425 | 1,425 | 2,500 | 1,425 |
| 2002-08-12 | 1,425 | 1,425 | 1,425 | 1,425 | 1,700 | 1,425 |
| 2002-08-09 | 1,425 | 1,425 | 1,420 | 1,420 | 3,500 | 1,420 |
| 2002-08-08 | 1,420 | 1,425 | 1,420 | 1,425 | 3,300 | 1,425 |
| 2002-08-07 | 1,420 | 1,430 | 1,412 | 1,420 | 2,500 | 1,420 |
| 2002-08-06 | 1,430 | 1,440 | 1,420 | 1,440 | 8,200 | 1,440 |
| 2002-08-05 | 1,420 | 1,440 | 1,420 | 1,426 | 9,600 | 1,426 |
| 2002-08-02 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2002-08-01 | 1,420 | 1,420 | 1,410 | 1,410 | 1,600 | 1,410 |
| 2002-07-31 | 1,420 | 1,420 | 1,403 | 1,403 | 2,100 | 1,403 |
| 2002-07-30 | 1,410 | 1,420 | 1,410 | 1,420 | 900 | 1,420 |
| 2002-07-29 | 1,420 | 1,420 | 1,410 | 1,410 | 2,300 | 1,410 |
| 2002-07-26 | 1,449 | 1,449 | 1,416 | 1,420 | 2,400 | 1,420 |
| 2002-07-25 | 1,420 | 1,435 | 1,420 | 1,435 | 300 | 1,435 |
| 2002-07-24 | 1,417 | 1,442 | 1,416 | 1,436 | 3,800 | 1,436 |
| 2002-07-23 | 1,420 | 1,425 | 1,410 | 1,416 | 7,100 | 1,416 |
| 2002-07-22 | 1,420 | 1,430 | 1,420 | 1,430 | 3,600 | 1,430 |
| 2002-07-19 | 1,420 | 1,430 | 1,420 | 1,425 | 5,400 | 1,425 |
| 2002-07-18 | 1,425 | 1,425 | 1,420 | 1,420 | 1,400 | 1,420 |
| 2002-07-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,400 | 1,420 |
| 2002-07-16 | 1,420 | 1,420 | 1,420 | 1,420 | 5,100 | 1,420 |
| 2002-07-15 | 1,420 | 1,425 | 1,410 | 1,425 | 4,600 | 1,425 |
| 2002-07-12 | 1,420 | 1,420 | 1,410 | 1,420 | 1,100 | 1,420 |
| 2002-07-11 | 1,420 | 1,420 | 1,415 | 1,420 | 4,300 | 1,420 |
| 2002-07-10 | 1,420 | 1,425 | 1,420 | 1,420 | 4,500 | 1,420 |
| 2002-07-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,700 | 1,420 |
| 2002-07-08 | 1,420 | 1,427 | 1,420 | 1,427 | 4,100 | 1,427 |
| 2002-07-05 | 1,415 | 1,420 | 1,415 | 1,420 | 3,600 | 1,420 |
| 2002-07-04 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2002-07-03 | 1,415 | 1,420 | 1,415 | 1,420 | 1,900 | 1,420 |
| 2002-07-02 | 1,420 | 1,420 | 1,410 | 1,410 | 2,800 | 1,410 |
| 2002-07-01 | 1,420 | 1,420 | 1,420 | 1,420 | 5,200 | 1,420 |
| 2002-06-28 | 1,418 | 1,420 | 1,418 | 1,420 | 400 | 1,420 |
| 2002-06-27 | 1,410 | 1,420 | 1,400 | 1,410 | 3,800 | 1,410 |
| 2002-06-26 | 1,410 | 1,420 | 1,410 | 1,420 | 1,800 | 1,420 |
| 2002-06-25 | 1,420 | 1,420 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2002-06-24 | 1,401 | 1,420 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2002-06-21 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2002-06-20 | 1,410 | 1,410 | 1,400 | 1,400 | 800 | 1,400 |
| 2002-06-19 | 1,410 | 1,410 | 1,401 | 1,405 | 1,500 | 1,405 |
| 2002-06-18 | 1,420 | 1,420 | 1,410 | 1,410 | 1,900 | 1,410 |
| 2002-06-17 | 1,420 | 1,420 | 1,410 | 1,410 | 1,600 | 1,410 |
| 2002-06-14 | 1,420 | 1,420 | 1,420 | 1,420 | 900 | 1,420 |
| 2002-06-13 | 1,419 | 1,420 | 1,419 | 1,420 | 1,400 | 1,420 |
| 2002-06-12 | 1,420 | 1,420 | 1,418 | 1,420 | 600 | 1,420 |
| 2002-06-11 | 1,415 | 1,420 | 1,415 | 1,420 | 200 | 1,420 |
| 2002-06-10 | 1,420 | 1,420 | 1,415 | 1,415 | 400 | 1,415 |
| 2002-06-07 | 1,420 | 1,420 | 1,414 | 1,420 | 1,900 | 1,420 |
| 2002-06-06 | 1,420 | 1,420 | 1,420 | 1,420 | 1,500 | 1,420 |
| 2002-06-05 | 1,420 | 1,430 | 1,420 | 1,420 | 2,800 | 1,420 |
| 2002-06-04 | 1,414 | 1,414 | 1,414 | 1,414 | 300 | 1,414 |
| 2002-05-31 | 1,430 | 1,430 | 1,415 | 1,415 | 3,100 | 1,415 |
| 2002-05-30 | 1,415 | 1,430 | 1,415 | 1,430 | 1,600 | 1,430 |
| 2002-05-29 | 1,420 | 1,427 | 1,415 | 1,415 | 800 | 1,415 |
| 2002-05-28 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2002-05-27 | 1,410 | 1,411 | 1,410 | 1,411 | 400 | 1,411 |
| 2002-05-24 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 1,410 |
| 2002-05-23 | 1,420 | 1,430 | 1,405 | 1,405 | 1,700 | 1,405 |
| 2002-05-22 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 1,420 |
| 2002-05-21 | 1,420 | 1,420 | 1,410 | 1,420 | 1,200 | 1,420 |
| 2002-05-20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,200 | 1,420 |
| 2002-05-17 | 1,410 | 1,420 | 1,410 | 1,420 | 2,300 | 1,420 |
| 2002-05-16 | 1,408 | 1,408 | 1,408 | 1,408 | 100 | 1,408 |
| 2002-05-15 | 1,420 | 1,420 | 1,406 | 1,406 | 400 | 1,406 |
| 2002-05-14 | 1,420 | 1,420 | 1,405 | 1,405 | 1,100 | 1,405 |
| 2002-05-13 | 1,419 | 1,419 | 1,419 | 1,419 | 500 | 1,419 |
| 2002-05-10 | 1,425 | 1,425 | 1,420 | 1,420 | 200 | 1,420 |
| 2002-05-09 | 1,425 | 1,425 | 1,425 | 1,425 | 200 | 1,425 |
| 2002-05-08 | 1,437 | 1,439 | 1,400 | 1,439 | 2,700 | 1,439 |
| 2002-05-07 | 1,441 | 1,441 | 1,412 | 1,420 | 3,100 | 1,420 |
| 2002-05-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2002-05-01 | 1,446 | 1,446 | 1,446 | 1,446 | 1,000 | 1,446 |
| 2002-04-30 | 1,408 | 1,408 | 1,400 | 1,400 | 500 | 1,400 |
| 2002-04-26 | 1,400 | 1,408 | 1,391 | 1,408 | 1,200 | 1,408 |
| 2002-04-25 | 1,396 | 1,400 | 1,396 | 1,400 | 500 | 1,400 |
| 2002-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,900 | 1,400 |
| 2002-04-23 | 1,399 | 1,400 | 1,396 | 1,400 | 2,900 | 1,400 |
| 2002-04-22 | 1,407 | 1,407 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2002-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2002-04-18 | 1,396 | 1,408 | 1,396 | 1,408 | 800 | 1,408 |
| 2002-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,900 | 1,400 |
| 2002-04-16 | 1,400 | 1,410 | 1,400 | 1,400 | 4,500 | 1,400 |
| 2002-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2002-04-12 | 1,400 | 1,400 | 1,396 | 1,396 | 1,700 | 1,396 |
| 2002-04-11 | 1,405 | 1,405 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-04-10 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2002-04-09 | 1,424 | 1,424 | 1,420 | 1,420 | 300 | 1,420 |
| 2002-04-08 | 1,400 | 1,430 | 1,392 | 1,430 | 4,300 | 1,430 |
| 2002-04-04 | 1,390 | 1,390 | 1,390 | 1,390 | 3,100 | 1,390 |
| 2002-04-03 | 1,390 | 1,390 | 1,385 | 1,390 | 2,600 | 1,390 |
| 2002-04-02 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2002-04-01 | 1,430 | 1,430 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2002-03-29 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2002-03-28 | 1,400 | 1,400 | 1,381 | 1,400 | 2,100 | 1,400 |
| 2002-03-27 | 1,400 | 1,400 | 1,370 | 1,399 | 3,000 | 1,399 |
| 2002-03-26 | 1,450 | 1,450 | 1,360 | 1,370 | 7,300 | 1,370 |
| 2002-03-25 | 1,470 | 1,470 | 1,458 | 1,461 | 22,100 | 1,461 |
| 2002-03-22 | 1,470 | 1,471 | 1,463 | 1,469 | 7,700 | 1,469 |
| 2002-03-20 | 1,470 | 1,470 | 1,470 | 1,470 | 4,800 | 1,470 |
| 2002-03-19 | 1,450 | 1,470 | 1,450 | 1,460 | 4,900 | 1,460 |
| 2002-03-18 | 1,435 | 1,450 | 1,435 | 1,450 | 1,700 | 1,450 |
| 2002-03-15 | 1,410 | 1,435 | 1,410 | 1,435 | 6,200 | 1,435 |
| 2002-03-14 | 1,410 | 1,425 | 1,403 | 1,410 | 2,800 | 1,410 |
| 2002-03-13 | 1,403 | 1,412 | 1,403 | 1,403 | 3,000 | 1,403 |
| 2002-03-12 | 1,402 | 1,430 | 1,402 | 1,430 | 4,800 | 1,430 |
| 2002-03-11 | 1,400 | 1,401 | 1,400 | 1,401 | 2,200 | 1,401 |
| 2002-03-08 | 1,400 | 1,410 | 1,400 | 1,400 | 3,500 | 1,400 |
| 2002-03-07 | 1,390 | 1,400 | 1,390 | 1,400 | 2,900 | 1,400 |
| 2002-03-06 | 1,390 | 1,400 | 1,390 | 1,390 | 3,400 | 1,390 |
| 2002-03-05 | 1,400 | 1,400 | 1,380 | 1,390 | 6,700 | 1,390 |
| 2002-03-04 | 1,400 | 1,400 | 1,390 | 1,390 | 6,600 | 1,390 |
| 2002-03-01 | 1,390 | 1,400 | 1,382 | 1,400 | 2,100 | 1,400 |
| 2002-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2002-02-27 | 1,390 | 1,400 | 1,380 | 1,400 | 5,900 | 1,400 |
| 2002-02-26 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 1,390 |
| 2002-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2002-02-22 | 1,398 | 1,398 | 1,380 | 1,398 | 2,400 | 1,398 |
| 2002-02-21 | 1,370 | 1,390 | 1,370 | 1,370 | 2,300 | 1,370 |
| 2002-02-20 | 1,390 | 1,400 | 1,350 | 1,400 | 6,700 | 1,400 |
| 2002-02-19 | 1,390 | 1,400 | 1,390 | 1,398 | 1,800 | 1,398 |
| 2002-02-18 | 1,390 | 1,400 | 1,390 | 1,400 | 6,800 | 1,400 |
| 2002-02-15 | 1,390 | 1,390 | 1,387 | 1,389 | 3,700 | 1,389 |
| 2002-02-14 | 1,385 | 1,387 | 1,385 | 1,387 | 1,500 | 1,387 |
| 2002-02-13 | 1,380 | 1,389 | 1,350 | 1,389 | 3,500 | 1,389 |
| 2002-02-12 | 1,389 | 1,389 | 1,380 | 1,380 | 900 | 1,380 |
| 2002-02-08 | 1,355 | 1,380 | 1,350 | 1,380 | 5,000 | 1,380 |
| 2002-02-07 | 1,360 | 1,370 | 1,355 | 1,370 | 3,100 | 1,370 |
| 2002-02-06 | 1,365 | 1,370 | 1,360 | 1,360 | 1,300 | 1,360 |
| 2002-02-05 | 1,365 | 1,365 | 1,365 | 1,365 | 2,500 | 1,365 |
| 2002-02-04 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 1,366 |
| 2002-02-01 | 1,386 | 1,386 | 1,366 | 1,366 | 1,100 | 1,366 |
| 2002-01-31 | 1,375 | 1,380 | 1,366 | 1,366 | 2,700 | 1,366 |
| 2002-01-30 | 1,375 | 1,380 | 1,375 | 1,380 | 600 | 1,380 |
| 2002-01-29 | 1,375 | 1,375 | 1,375 | 1,375 | 300 | 1,375 |
| 2002-01-28 | 1,389 | 1,389 | 1,370 | 1,375 | 2,500 | 1,375 |
| 2002-01-25 | 1,388 | 1,388 | 1,388 | 1,388 | 200 | 1,388 |
| 2002-01-24 | 1,375 | 1,375 | 1,365 | 1,365 | 200 | 1,365 |
| 2002-01-23 | 1,374 | 1,390 | 1,360 | 1,360 | 3,600 | 1,360 |
| 2002-01-22 | 1,390 | 1,390 | 1,389 | 1,389 | 1,600 | 1,389 |
| 2002-01-21 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 1,390 |
| 2002-01-18 | 1,375 | 1,390 | 1,370 | 1,370 | 1,300 | 1,370 |
| 2002-01-17 | 1,389 | 1,390 | 1,360 | 1,360 | 2,700 | 1,360 |
| 2002-01-16 | 1,390 | 1,390 | 1,370 | 1,370 | 1,100 | 1,370 |
| 2002-01-15 | 1,369 | 1,390 | 1,369 | 1,390 | 2,500 | 1,390 |
| 2002-01-11 | 1,360 | 1,369 | 1,340 | 1,369 | 1,000 | 1,369 |
| 2002-01-10 | 1,361 | 1,382 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2002-01-09 | 1,390 | 1,390 | 1,340 | 1,361 | 3,100 | 1,361 |
| 2002-01-08 | 1,396 | 1,400 | 1,396 | 1,398 | 1,600 | 1,398 |
| 2002-01-07 | 1,400 | 1,400 | 1,399 | 1,399 | 1,400 | 1,399 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
