7433 伯東(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 | 1,138 | 1,167 | 1,134 | 1,134 | 13,600 | 1,134 |
| 2002-12-27 | 1,199 | 1,207 | 1,183 | 1,198 | 14,000 | 1,198 |
| 2002-12-26 | 1,165 | 1,220 | 1,160 | 1,200 | 26,300 | 1,200 |
| 2002-12-25 | 1,149 | 1,169 | 1,149 | 1,163 | 13,400 | 1,163 |
| 2002-12-24 | 1,134 | 1,180 | 1,114 | 1,169 | 24,400 | 1,169 |
| 2002-12-20 | 1,132 | 1,134 | 1,099 | 1,134 | 45,000 | 1,134 |
| 2002-12-19 | 1,050 | 1,102 | 1,050 | 1,099 | 52,600 | 1,099 |
| 2002-12-18 | 1,126 | 1,126 | 1,070 | 1,090 | 42,200 | 1,090 |
| 2002-12-17 | 1,160 | 1,160 | 1,120 | 1,127 | 45,700 | 1,127 |
| 2002-12-16 | 1,116 | 1,159 | 1,113 | 1,159 | 62,600 | 1,159 |
| 2002-12-13 | 1,100 | 1,120 | 1,091 | 1,111 | 69,000 | 1,111 |
| 2002-12-12 | 1,081 | 1,103 | 1,081 | 1,083 | 12,600 | 1,083 |
| 2002-12-11 | 1,105 | 1,109 | 1,080 | 1,109 | 54,000 | 1,109 |
| 2002-12-10 | 1,098 | 1,109 | 1,060 | 1,105 | 34,700 | 1,105 |
| 2002-12-09 | 1,070 | 1,101 | 1,069 | 1,088 | 42,400 | 1,088 |
| 2002-12-06 | 1,119 | 1,119 | 1,073 | 1,110 | 51,900 | 1,110 |
| 2002-12-05 | 1,149 | 1,170 | 1,149 | 1,159 | 57,500 | 1,159 |
| 2002-12-04 | 1,188 | 1,188 | 1,160 | 1,169 | 43,200 | 1,169 |
| 2002-12-03 | 1,170 | 1,190 | 1,165 | 1,189 | 62,000 | 1,189 |
| 2002-12-02 | 1,170 | 1,170 | 1,130 | 1,150 | 96,100 | 1,150 |
| 2002-11-29 | 1,121 | 1,203 | 1,112 | 1,170 | 98,700 | 1,170 |
| 2002-11-28 | 1,090 | 1,135 | 1,080 | 1,101 | 105,300 | 1,101 |
| 2002-11-27 | 1,000 | 1,045 | 995 | 1,040 | 122,500 | 1,040 |
| 2002-11-26 | 1,020 | 1,035 | 995 | 1,020 | 204,600 | 1,020 |
| 2002-11-25 | 941 | 980 | 936 | 970 | 192,300 | 970 |
| 2002-11-22 | 950 | 960 | 935 | 939 | 99,400 | 939 |
| 2002-11-21 | 935 | 945 | 930 | 938 | 80,800 | 938 |
| 2002-11-20 | 933 | 944 | 930 | 934 | 37,900 | 934 |
| 2002-11-19 | 934 | 940 | 923 | 935 | 53,100 | 935 |
| 2002-11-18 | 949 | 950 | 921 | 939 | 35,300 | 939 |
| 2002-11-15 | 950 | 954 | 929 | 940 | 53,700 | 940 |
| 2002-11-14 | 935 | 960 | 930 | 936 | 98,700 | 936 |
| 2002-11-13 | 960 | 960 | 909 | 915 | 36,800 | 915 |
| 2002-11-12 | 948 | 948 | 937 | 945 | 72,500 | 945 |
| 2002-11-11 | 990 | 990 | 950 | 950 | 39,700 | 950 |
| 2002-11-08 | 994 | 1,006 | 980 | 989 | 95,600 | 989 |
| 2002-11-07 | 1,007 | 1,008 | 986 | 995 | 69,600 | 995 |
| 2002-11-06 | 1,009 | 1,015 | 981 | 987 | 96,500 | 987 |
| 2002-11-05 | 969 | 999 | 960 | 999 | 64,000 | 999 |
| 2002-11-01 | 990 | 990 | 949 | 959 | 38,100 | 959 |
| 2002-10-31 | 994 | 1,024 | 975 | 975 | 79,000 | 975 |
| 2002-10-30 | 930 | 976 | 930 | 974 | 32,500 | 974 |
| 2002-10-29 | 924 | 940 | 923 | 929 | 56,700 | 929 |
| 2002-10-28 | 919 | 925 | 912 | 924 | 19,600 | 924 |
| 2002-10-25 | 899 | 915 | 896 | 909 | 60,400 | 909 |
| 2002-10-24 | 932 | 934 | 903 | 913 | 43,500 | 913 |
| 2002-10-23 | 950 | 950 | 930 | 932 | 37,100 | 932 |
| 2002-10-22 | 968 | 968 | 951 | 952 | 45,300 | 952 |
| 2002-10-21 | 995 | 995 | 966 | 973 | 76,800 | 973 |
| 2002-10-18 | 1,031 | 1,031 | 1,005 | 1,005 | 33,300 | 1,005 |
| 2002-10-17 | 1,015 | 1,020 | 1,011 | 1,011 | 51,600 | 1,011 |
| 2002-10-16 | 998 | 1,035 | 991 | 1,014 | 62,700 | 1,014 |
| 2002-10-15 | 957 | 980 | 945 | 968 | 65,400 | 968 |
| 2002-10-11 | 947 | 951 | 893 | 927 | 110,600 | 927 |
| 2002-10-10 | 921 | 970 | 920 | 937 | 52,300 | 937 |
| 2002-10-09 | 937 | 943 | 910 | 920 | 82,900 | 920 |
| 2002-10-08 | 1,015 | 1,016 | 930 | 934 | 53,200 | 934 |
| 2002-10-07 | 1,101 | 1,101 | 1,035 | 1,035 | 18,300 | 1,035 |
| 2002-10-04 | 1,116 | 1,126 | 1,100 | 1,115 | 23,200 | 1,115 |
| 2002-10-03 | 1,180 | 1,185 | 1,150 | 1,157 | 11,500 | 1,157 |
| 2002-10-02 | 1,212 | 1,212 | 1,185 | 1,185 | 15,900 | 1,185 |
| 2002-10-01 | 1,233 | 1,233 | 1,190 | 1,200 | 16,500 | 1,200 |
| 2002-09-30 | 1,264 | 1,269 | 1,200 | 1,233 | 13,900 | 1,233 |
| 2002-09-27 | 1,290 | 1,290 | 1,263 | 1,276 | 13,900 | 1,276 |
| 2002-09-26 | 1,271 | 1,275 | 1,247 | 1,250 | 10,900 | 1,250 |
| 2002-09-25 | 1,263 | 1,263 | 1,245 | 1,249 | 2,700 | 1,249 |
| 2002-09-24 | 1,255 | 1,260 | 1,244 | 1,253 | 14,900 | 1,253 |
| 2002-09-20 | 1,271 | 1,280 | 1,252 | 1,260 | 17,700 | 1,260 |
| 2002-09-19 | 1,280 | 1,315 | 1,270 | 1,273 | 32,400 | 1,273 |
| 2002-09-18 | 1,309 | 1,309 | 1,273 | 1,280 | 13,700 | 1,280 |
| 2002-09-17 | 1,350 | 1,352 | 1,309 | 1,310 | 15,900 | 1,310 |
| 2002-09-13 | 1,311 | 1,317 | 1,306 | 1,311 | 42,200 | 1,311 |
| 2002-09-12 | 1,330 | 1,349 | 1,307 | 1,349 | 9,100 | 1,349 |
| 2002-09-11 | 1,301 | 1,360 | 1,301 | 1,306 | 8,000 | 1,306 |
| 2002-09-10 | 1,349 | 1,350 | 1,321 | 1,321 | 17,300 | 1,321 |
| 2002-09-09 | 1,292 | 1,325 | 1,292 | 1,325 | 5,000 | 1,325 |
| 2002-09-06 | 1,290 | 1,321 | 1,280 | 1,290 | 14,600 | 1,290 |
| 2002-09-05 | 1,289 | 1,298 | 1,271 | 1,286 | 29,700 | 1,286 |
| 2002-09-04 | 1,280 | 1,290 | 1,267 | 1,290 | 11,000 | 1,290 |
| 2002-09-03 | 1,354 | 1,356 | 1,301 | 1,308 | 20,700 | 1,308 |
| 2002-09-02 | 1,388 | 1,388 | 1,361 | 1,362 | 12,600 | 1,362 |
| 2002-08-30 | 1,384 | 1,400 | 1,380 | 1,392 | 13,500 | 1,392 |
| 2002-08-29 | 1,405 | 1,410 | 1,373 | 1,381 | 18,200 | 1,381 |
| 2002-08-28 | 1,454 | 1,458 | 1,405 | 1,410 | 13,700 | 1,410 |
| 2002-08-27 | 1,530 | 1,530 | 1,470 | 1,474 | 9,900 | 1,474 |
| 2002-08-26 | 1,491 | 1,523 | 1,491 | 1,500 | 18,200 | 1,500 |
| 2002-08-23 | 1,480 | 1,480 | 1,451 | 1,451 | 9,400 | 1,451 |
| 2002-08-22 | 1,406 | 1,487 | 1,406 | 1,480 | 13,100 | 1,480 |
| 2002-08-21 | 1,406 | 1,440 | 1,406 | 1,423 | 17,400 | 1,423 |
| 2002-08-20 | 1,435 | 1,443 | 1,405 | 1,419 | 9,600 | 1,419 |
| 2002-08-19 | 1,465 | 1,465 | 1,430 | 1,445 | 14,500 | 1,445 |
| 2002-08-16 | 1,429 | 1,449 | 1,429 | 1,445 | 11,800 | 1,445 |
| 2002-08-15 | 1,450 | 1,450 | 1,427 | 1,428 | 20,400 | 1,428 |
| 2002-08-14 | 1,442 | 1,442 | 1,430 | 1,430 | 14,500 | 1,430 |
| 2002-08-13 | 1,451 | 1,491 | 1,441 | 1,441 | 16,600 | 1,441 |
| 2002-08-12 | 1,530 | 1,530 | 1,472 | 1,473 | 16,900 | 1,473 |
| 2002-08-09 | 1,500 | 1,530 | 1,493 | 1,530 | 40,300 | 1,530 |
| 2002-08-08 | 1,524 | 1,540 | 1,484 | 1,484 | 7,500 | 1,484 |
| 2002-08-07 | 1,535 | 1,535 | 1,492 | 1,515 | 15,200 | 1,515 |
| 2002-08-06 | 1,495 | 1,496 | 1,451 | 1,480 | 9,300 | 1,480 |
| 2002-08-05 | 1,450 | 1,540 | 1,450 | 1,525 | 25,700 | 1,525 |
| 2002-08-02 | 1,521 | 1,547 | 1,512 | 1,515 | 27,600 | 1,515 |
| 2002-08-01 | 1,540 | 1,540 | 1,522 | 1,522 | 13,900 | 1,522 |
| 2002-07-31 | 1,536 | 1,551 | 1,536 | 1,549 | 9,600 | 1,549 |
| 2002-07-30 | 1,523 | 1,549 | 1,523 | 1,547 | 12,000 | 1,547 |
| 2002-07-29 | 1,490 | 1,523 | 1,450 | 1,523 | 34,000 | 1,523 |
| 2002-07-26 | 1,520 | 1,520 | 1,460 | 1,479 | 24,600 | 1,479 |
| 2002-07-25 | 1,500 | 1,500 | 1,480 | 1,480 | 11,300 | 1,480 |
| 2002-07-24 | 1,481 | 1,488 | 1,450 | 1,450 | 8,200 | 1,450 |
| 2002-07-23 | 1,471 | 1,511 | 1,471 | 1,499 | 8,500 | 1,499 |
| 2002-07-22 | 1,470 | 1,520 | 1,470 | 1,501 | 13,700 | 1,501 |
| 2002-07-19 | 1,531 | 1,533 | 1,518 | 1,520 | 8,700 | 1,520 |
| 2002-07-18 | 1,561 | 1,584 | 1,531 | 1,533 | 6,200 | 1,533 |
| 2002-07-17 | 1,580 | 1,589 | 1,530 | 1,530 | 29,200 | 1,530 |
| 2002-07-16 | 1,500 | 1,561 | 1,500 | 1,550 | 14,600 | 1,550 |
| 2002-07-15 | 1,530 | 1,575 | 1,530 | 1,550 | 20,200 | 1,550 |
| 2002-07-12 | 1,555 | 1,555 | 1,526 | 1,526 | 22,300 | 1,526 |
| 2002-07-11 | 1,610 | 1,610 | 1,541 | 1,555 | 9,900 | 1,555 |
| 2002-07-10 | 1,629 | 1,643 | 1,610 | 1,610 | 6,200 | 1,610 |
| 2002-07-09 | 1,571 | 1,650 | 1,571 | 1,643 | 26,800 | 1,643 |
| 2002-07-08 | 1,574 | 1,600 | 1,570 | 1,570 | 25,600 | 1,570 |
| 2002-07-05 | 1,550 | 1,570 | 1,550 | 1,560 | 28,300 | 1,560 |
| 2002-07-04 | 1,575 | 1,582 | 1,547 | 1,547 | 17,100 | 1,547 |
| 2002-07-03 | 1,540 | 1,580 | 1,540 | 1,575 | 9,400 | 1,575 |
| 2002-07-02 | 1,595 | 1,595 | 1,575 | 1,590 | 31,100 | 1,590 |
| 2002-07-01 | 1,590 | 1,595 | 1,525 | 1,595 | 18,700 | 1,595 |
| 2002-06-28 | 1,569 | 1,580 | 1,557 | 1,560 | 37,700 | 1,560 |
| 2002-06-27 | 1,550 | 1,570 | 1,510 | 1,541 | 42,400 | 1,541 |
| 2002-06-26 | 1,629 | 1,629 | 1,571 | 1,573 | 35,700 | 1,573 |
| 2002-06-25 | 1,640 | 1,660 | 1,623 | 1,660 | 85,800 | 1,660 |
| 2002-06-24 | 1,560 | 1,620 | 1,559 | 1,617 | 59,000 | 1,617 |
| 2002-06-21 | 1,565 | 1,610 | 1,565 | 1,598 | 41,600 | 1,598 |
| 2002-06-20 | 1,575 | 1,630 | 1,570 | 1,625 | 22,300 | 1,625 |
| 2002-06-19 | 1,605 | 1,610 | 1,580 | 1,585 | 29,900 | 1,585 |
| 2002-06-18 | 1,570 | 1,631 | 1,570 | 1,613 | 15,900 | 1,613 |
| 2002-06-17 | 1,611 | 1,620 | 1,582 | 1,600 | 52,300 | 1,600 |
| 2002-06-14 | 1,569 | 1,610 | 1,569 | 1,610 | 137,600 | 1,610 |
| 2002-06-13 | 1,622 | 1,643 | 1,622 | 1,629 | 26,400 | 1,629 |
| 2002-06-12 | 1,651 | 1,662 | 1,650 | 1,652 | 31,500 | 1,652 |
| 2002-06-11 | 1,620 | 1,697 | 1,620 | 1,650 | 21,300 | 1,650 |
| 2002-06-10 | 1,620 | 1,632 | 1,620 | 1,621 | 24,900 | 1,621 |
| 2002-06-07 | 1,600 | 1,680 | 1,591 | 1,680 | 41,000 | 1,680 |
| 2002-06-06 | 1,681 | 1,685 | 1,651 | 1,651 | 44,100 | 1,651 |
| 2002-06-05 | 1,682 | 1,719 | 1,682 | 1,685 | 29,200 | 1,685 |
| 2002-06-04 | 1,676 | 1,700 | 1,675 | 1,681 | 32,800 | 1,681 |
| 2002-06-03 | 1,721 | 1,738 | 1,707 | 1,725 | 25,400 | 1,725 |
| 2002-05-31 | 1,770 | 1,830 | 1,731 | 1,731 | 49,300 | 1,731 |
| 2002-05-30 | 1,785 | 1,789 | 1,753 | 1,753 | 36,700 | 1,753 |
| 2002-05-29 | 1,840 | 1,840 | 1,794 | 1,794 | 10,600 | 1,794 |
| 2002-05-28 | 1,822 | 1,838 | 1,822 | 1,830 | 20,200 | 1,830 |
| 2002-05-27 | 1,840 | 1,854 | 1,821 | 1,850 | 64,800 | 1,850 |
| 2002-05-24 | 1,820 | 1,850 | 1,820 | 1,850 | 46,300 | 1,850 |
| 2002-05-23 | 1,835 | 1,865 | 1,818 | 1,864 | 64,000 | 1,864 |
| 2002-05-22 | 1,855 | 1,880 | 1,855 | 1,865 | 64,200 | 1,865 |
| 2002-05-21 | 1,836 | 1,879 | 1,836 | 1,878 | 92,000 | 1,878 |
| 2002-05-20 | 1,845 | 1,863 | 1,821 | 1,860 | 40,200 | 1,860 |
| 2002-05-17 | 1,769 | 1,847 | 1,769 | 1,810 | 60,900 | 1,810 |
| 2002-05-16 | 1,800 | 1,810 | 1,766 | 1,799 | 47,000 | 1,799 |
| 2002-05-15 | 1,710 | 1,803 | 1,710 | 1,800 | 44,900 | 1,800 |
| 2002-05-14 | 1,740 | 1,775 | 1,740 | 1,770 | 35,200 | 1,770 |
| 2002-05-13 | 1,700 | 1,747 | 1,670 | 1,740 | 35,000 | 1,740 |
| 2002-05-10 | 1,681 | 1,704 | 1,663 | 1,700 | 25,700 | 1,700 |
| 2002-05-09 | 1,730 | 1,731 | 1,670 | 1,681 | 19,200 | 1,681 |
| 2002-05-08 | 1,660 | 1,699 | 1,660 | 1,690 | 25,600 | 1,690 |
| 2002-05-07 | 1,740 | 1,740 | 1,650 | 1,690 | 17,700 | 1,690 |
| 2002-05-02 | 1,732 | 1,740 | 1,710 | 1,729 | 13,300 | 1,729 |
| 2002-05-01 | 1,760 | 1,763 | 1,730 | 1,750 | 49,000 | 1,750 |
| 2002-04-30 | 1,754 | 1,754 | 1,722 | 1,730 | 25,600 | 1,730 |
| 2002-04-26 | 1,800 | 1,801 | 1,710 | 1,800 | 58,800 | 1,800 |
| 2002-04-25 | 1,804 | 1,820 | 1,780 | 1,799 | 87,800 | 1,799 |
| 2002-04-24 | 1,739 | 1,809 | 1,720 | 1,805 | 103,100 | 1,805 |
| 2002-04-23 | 1,700 | 1,743 | 1,690 | 1,720 | 151,900 | 1,720 |
| 2002-04-22 | 1,679 | 1,760 | 1,673 | 1,760 | 125,200 | 1,760 |
| 2002-04-19 | 1,615 | 1,665 | 1,609 | 1,643 | 99,600 | 1,643 |
| 2002-04-18 | 1,585 | 1,620 | 1,582 | 1,605 | 61,600 | 1,605 |
| 2002-04-17 | 1,570 | 1,574 | 1,550 | 1,573 | 25,100 | 1,573 |
| 2002-04-16 | 1,530 | 1,558 | 1,530 | 1,558 | 37,400 | 1,558 |
| 2002-04-15 | 1,500 | 1,546 | 1,500 | 1,545 | 37,000 | 1,545 |
| 2002-04-12 | 1,515 | 1,577 | 1,506 | 1,549 | 38,100 | 1,549 |
| 2002-04-11 | 1,556 | 1,559 | 1,545 | 1,550 | 63,100 | 1,550 |
| 2002-04-10 | 1,559 | 1,595 | 1,536 | 1,556 | 80,300 | 1,556 |
| 2002-04-09 | 1,540 | 1,554 | 1,535 | 1,541 | 55,800 | 1,541 |
| 2002-04-08 | 1,533 | 1,560 | 1,512 | 1,550 | 64,000 | 1,550 |
| 2002-04-05 | 1,540 | 1,540 | 1,500 | 1,510 | 39,500 | 1,510 |
| 2002-04-04 | 1,490 | 1,540 | 1,482 | 1,530 | 52,500 | 1,530 |
| 2002-04-03 | 1,450 | 1,498 | 1,445 | 1,493 | 40,700 | 1,493 |
| 2002-04-02 | 1,418 | 1,472 | 1,418 | 1,450 | 34,200 | 1,450 |
| 2002-04-01 | 1,464 | 1,464 | 1,416 | 1,421 | 22,500 | 1,421 |
| 2002-03-29 | 1,442 | 1,463 | 1,424 | 1,444 | 34,000 | 1,444 |
| 2002-03-28 | 1,425 | 1,451 | 1,425 | 1,437 | 43,400 | 1,437 |
| 2002-03-27 | 1,430 | 1,450 | 1,416 | 1,440 | 61,800 | 1,440 |
| 2002-03-26 | 1,410 | 1,457 | 1,410 | 1,445 | 28,600 | 1,445 |
| 2002-03-25 | 1,473 | 1,473 | 1,450 | 1,460 | 40,400 | 1,460 |
| 2002-03-22 | 1,465 | 1,465 | 1,424 | 1,433 | 29,100 | 1,433 |
| 2002-03-20 | 1,471 | 1,471 | 1,446 | 1,459 | 118,800 | 1,459 |
| 2002-03-19 | 1,462 | 1,462 | 1,427 | 1,431 | 141,100 | 1,431 |
| 2002-03-18 | 1,486 | 1,500 | 1,442 | 1,443 | 104,400 | 1,443 |
| 2002-03-15 | 1,435 | 1,470 | 1,425 | 1,426 | 120,600 | 1,426 |
| 2002-03-14 | 1,450 | 1,458 | 1,420 | 1,424 | 68,400 | 1,424 |
| 2002-03-13 | 1,520 | 1,530 | 1,461 | 1,472 | 109,200 | 1,472 |
| 2002-03-12 | 1,629 | 1,629 | 1,566 | 1,580 | 69,500 | 1,580 |
| 2002-03-11 | 1,612 | 1,650 | 1,598 | 1,611 | 159,300 | 1,611 |
| 2002-03-08 | 1,501 | 1,555 | 1,501 | 1,553 | 136,800 | 1,553 |
| 2002-03-07 | 1,555 | 1,569 | 1,501 | 1,501 | 92,400 | 1,501 |
| 2002-03-06 | 1,544 | 1,598 | 1,510 | 1,527 | 217,200 | 1,527 |
| 2002-03-05 | 1,354 | 1,514 | 1,354 | 1,514 | 694,200 | 1,514 |
| 2002-03-04 | 1,307 | 1,320 | 1,293 | 1,314 | 147,300 | 1,314 |
| 2002-03-01 | 1,300 | 1,300 | 1,262 | 1,267 | 117,800 | 1,267 |
| 2002-02-28 | 1,261 | 1,300 | 1,261 | 1,280 | 131,400 | 1,280 |
| 2002-02-27 | 1,230 | 1,250 | 1,225 | 1,250 | 71,800 | 1,250 |
| 2002-02-26 | 1,260 | 1,270 | 1,220 | 1,239 | 112,400 | 1,239 |
| 2002-02-25 | 1,260 | 1,310 | 1,229 | 1,240 | 54,700 | 1,240 |
| 2002-02-22 | 1,234 | 1,235 | 1,190 | 1,220 | 62,500 | 1,220 |
| 2002-02-21 | 1,200 | 1,220 | 1,190 | 1,200 | 104,600 | 1,200 |
| 2002-02-20 | 1,200 | 1,220 | 1,185 | 1,185 | 56,400 | 1,185 |
| 2002-02-19 | 1,249 | 1,249 | 1,206 | 1,220 | 33,900 | 1,220 |
| 2002-02-18 | 1,255 | 1,275 | 1,240 | 1,250 | 16,400 | 1,250 |
| 2002-02-15 | 1,261 | 1,280 | 1,229 | 1,250 | 35,200 | 1,250 |
| 2002-02-14 | 1,280 | 1,320 | 1,260 | 1,261 | 36,300 | 1,261 |
| 2002-02-13 | 1,270 | 1,275 | 1,265 | 1,270 | 36,700 | 1,270 |
| 2002-02-12 | 1,300 | 1,309 | 1,271 | 1,279 | 64,700 | 1,279 |
| 2002-02-08 | 1,300 | 1,330 | 1,280 | 1,280 | 46,600 | 1,280 |
| 2002-02-07 | 1,320 | 1,349 | 1,285 | 1,290 | 45,800 | 1,290 |
| 2002-02-06 | 1,340 | 1,350 | 1,290 | 1,300 | 22,200 | 1,300 |
| 2002-02-05 | 1,349 | 1,350 | 1,325 | 1,340 | 33,500 | 1,340 |
| 2002-02-04 | 1,382 | 1,383 | 1,329 | 1,370 | 16,200 | 1,370 |
| 2002-02-01 | 1,400 | 1,400 | 1,372 | 1,380 | 30,400 | 1,380 |
| 2002-01-31 | 1,400 | 1,420 | 1,392 | 1,400 | 60,100 | 1,400 |
| 2002-01-30 | 1,400 | 1,441 | 1,386 | 1,390 | 31,400 | 1,390 |
| 2002-01-29 | 1,419 | 1,422 | 1,396 | 1,400 | 21,400 | 1,400 |
| 2002-01-28 | 1,470 | 1,470 | 1,381 | 1,427 | 56,100 | 1,427 |
| 2002-01-25 | 1,480 | 1,480 | 1,450 | 1,470 | 29,400 | 1,470 |
| 2002-01-24 | 1,478 | 1,487 | 1,466 | 1,480 | 29,100 | 1,480 |
| 2002-01-23 | 1,559 | 1,559 | 1,430 | 1,478 | 46,200 | 1,478 |
| 2002-01-22 | 1,592 | 1,596 | 1,563 | 1,564 | 17,400 | 1,564 |
| 2002-01-21 | 1,600 | 1,601 | 1,590 | 1,600 | 41,600 | 1,600 |
| 2002-01-18 | 1,642 | 1,649 | 1,600 | 1,600 | 36,500 | 1,600 |
| 2002-01-17 | 1,640 | 1,640 | 1,588 | 1,594 | 15,700 | 1,594 |
| 2002-01-16 | 1,716 | 1,716 | 1,660 | 1,680 | 2,900 | 1,680 |
| 2002-01-15 | 1,697 | 1,725 | 1,680 | 1,718 | 9,700 | 1,718 |
| 2002-01-11 | 1,746 | 1,746 | 1,655 | 1,667 | 20,100 | 1,667 |
| 2002-01-10 | 1,767 | 1,767 | 1,746 | 1,746 | 9,200 | 1,746 |
| 2002-01-09 | 1,799 | 1,800 | 1,746 | 1,772 | 18,800 | 1,772 |
| 2002-01-08 | 1,780 | 1,818 | 1,731 | 1,800 | 59,700 | 1,800 |
| 2002-01-07 | 1,750 | 1,780 | 1,740 | 1,744 | 17,300 | 1,744 |
| 2002-01-04 | 1,730 | 1,755 | 1,730 | 1,754 | 4,400 | 1,754 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
