7458 (株)第一興商 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 | 2,760 | 2,800 | 2,720 | 2,760 | 13,700 | 345 |
2002-12-27 | 2,710 | 2,710 | 2,630 | 2,640 | 8,300 | 330 |
2002-12-26 | 2,580 | 2,710 | 2,580 | 2,710 | 8,800 | 338.75 |
2002-12-25 | 2,630 | 2,630 | 2,520 | 2,540 | 22,200 | 317.50 |
2002-12-24 | 2,620 | 2,650 | 2,570 | 2,650 | 39,000 | 331.25 |
2002-12-20 | 2,530 | 2,630 | 2,520 | 2,620 | 9,700 | 327.50 |
2002-12-19 | 2,510 | 2,590 | 2,510 | 2,560 | 10,000 | 320 |
2002-12-18 | 2,650 | 2,650 | 2,520 | 2,550 | 8,200 | 318.75 |
2002-12-17 | 2,670 | 2,670 | 2,600 | 2,600 | 3,500 | 325 |
2002-12-16 | 2,680 | 2,700 | 2,630 | 2,670 | 11,100 | 333.75 |
2002-12-13 | 2,720 | 2,750 | 2,680 | 2,680 | 12,800 | 335 |
2002-12-12 | 2,800 | 2,800 | 2,740 | 2,750 | 16,300 | 343.75 |
2002-12-11 | 2,760 | 2,780 | 2,720 | 2,750 | 15,400 | 343.75 |
2002-12-10 | 2,750 | 2,800 | 2,710 | 2,800 | 29,100 | 350 |
2002-12-09 | 2,780 | 2,830 | 2,750 | 2,800 | 21,800 | 350 |
2002-12-06 | 2,770 | 2,800 | 2,760 | 2,780 | 15,800 | 347.50 |
2002-12-05 | 2,840 | 2,840 | 2,760 | 2,820 | 112,900 | 352.50 |
2002-12-04 | 2,830 | 2,870 | 2,830 | 2,850 | 46,800 | 356.25 |
2002-12-03 | 2,750 | 2,850 | 2,740 | 2,830 | 37,900 | 353.75 |
2002-12-02 | 2,760 | 2,760 | 2,650 | 2,740 | 17,000 | 342.50 |
2002-11-29 | 2,640 | 2,760 | 2,600 | 2,760 | 52,200 | 345 |
2002-11-28 | 2,540 | 2,630 | 2,540 | 2,630 | 11,800 | 328.75 |
2002-11-27 | 2,550 | 2,550 | 2,510 | 2,510 | 5,900 | 313.75 |
2002-11-26 | 2,620 | 2,640 | 2,540 | 2,570 | 25,200 | 321.25 |
2002-11-25 | 2,580 | 2,620 | 2,540 | 2,580 | 25,200 | 322.50 |
2002-11-22 | 2,460 | 2,550 | 2,460 | 2,530 | 32,500 | 316.25 |
2002-11-21 | 2,460 | 2,460 | 2,400 | 2,420 | 21,800 | 302.50 |
2002-11-20 | 2,480 | 2,580 | 2,450 | 2,500 | 19,800 | 312.50 |
2002-11-19 | 2,440 | 2,500 | 2,410 | 2,440 | 14,500 | 305 |
2002-11-18 | 2,520 | 2,520 | 2,440 | 2,450 | 8,900 | 306.25 |
2002-11-15 | 2,520 | 2,640 | 2,500 | 2,600 | 28,300 | 325 |
2002-11-14 | 2,430 | 2,600 | 2,360 | 2,600 | 26,600 | 325 |
2002-11-13 | 2,490 | 2,500 | 2,450 | 2,450 | 13,400 | 306.25 |
2002-11-12 | 2,580 | 2,580 | 2,500 | 2,500 | 20,300 | 312.50 |
2002-11-11 | 2,690 | 2,690 | 2,600 | 2,610 | 22,400 | 326.25 |
2002-11-08 | 2,730 | 2,730 | 2,620 | 2,700 | 24,400 | 337.50 |
2002-11-07 | 2,810 | 2,810 | 2,730 | 2,790 | 17,000 | 348.75 |
2002-11-06 | 2,810 | 2,840 | 2,790 | 2,840 | 23,700 | 355 |
2002-11-05 | 2,760 | 2,850 | 2,760 | 2,820 | 14,700 | 352.50 |
2002-11-01 | 2,810 | 2,810 | 2,750 | 2,770 | 5,300 | 346.25 |
2002-10-31 | 2,770 | 2,900 | 2,770 | 2,900 | 69,400 | 362.50 |
2002-10-30 | 2,660 | 2,760 | 2,660 | 2,750 | 17,100 | 343.75 |
2002-10-29 | 2,680 | 2,700 | 2,640 | 2,640 | 10,600 | 330 |
2002-10-28 | 2,800 | 2,800 | 2,650 | 2,690 | 16,400 | 336.25 |
2002-10-25 | 2,780 | 2,800 | 2,710 | 2,800 | 14,300 | 350 |
2002-10-24 | 2,800 | 2,800 | 2,710 | 2,750 | 5,900 | 343.75 |
2002-10-23 | 2,800 | 2,840 | 2,750 | 2,840 | 27,900 | 355 |
2002-10-22 | 2,880 | 2,920 | 2,800 | 2,800 | 55,100 | 350 |
2002-10-21 | 2,810 | 2,880 | 2,810 | 2,850 | 57,600 | 356.25 |
2002-10-18 | 2,700 | 2,800 | 2,690 | 2,800 | 47,300 | 350 |
2002-10-17 | 2,680 | 2,800 | 2,670 | 2,670 | 40,400 | 333.75 |
2002-10-16 | 2,710 | 2,750 | 2,670 | 2,700 | 4,500 | 337.50 |
2002-10-15 | 2,740 | 2,740 | 2,690 | 2,710 | 11,700 | 338.75 |
2002-10-11 | 2,700 | 2,800 | 2,700 | 2,740 | 150,800 | 342.50 |
2002-10-10 | 2,580 | 2,670 | 2,550 | 2,670 | 70,400 | 333.75 |
2002-10-09 | 2,590 | 2,590 | 2,540 | 2,580 | 19,700 | 322.50 |
2002-10-08 | 2,590 | 2,590 | 2,540 | 2,550 | 23,700 | 318.75 |
2002-10-07 | 2,590 | 2,590 | 2,500 | 2,540 | 31,800 | 317.50 |
2002-10-04 | 2,430 | 2,600 | 2,330 | 2,600 | 118,500 | 325 |
2002-10-03 | 2,600 | 2,600 | 2,520 | 2,550 | 22,000 | 318.75 |
2002-10-02 | 2,640 | 2,650 | 2,570 | 2,600 | 10,600 | 325 |
2002-10-01 | 2,580 | 2,670 | 2,540 | 2,650 | 12,700 | 331.25 |
2002-09-30 | 2,680 | 2,700 | 2,550 | 2,700 | 15,600 | 337.50 |
2002-09-27 | 2,600 | 2,800 | 2,600 | 2,700 | 142,400 | 337.50 |
2002-09-26 | 2,500 | 2,610 | 2,470 | 2,600 | 60,300 | 325 |
2002-09-25 | 2,470 | 2,500 | 2,450 | 2,470 | 43,300 | 308.75 |
2002-09-24 | 2,480 | 2,480 | 2,430 | 2,470 | 22,100 | 308.75 |
2002-09-20 | 2,500 | 2,510 | 2,450 | 2,490 | 23,000 | 311.25 |
2002-09-19 | 2,540 | 2,560 | 2,510 | 2,520 | 35,700 | 315 |
2002-09-18 | 2,580 | 2,580 | 2,500 | 2,560 | 71,100 | 320 |
2002-09-17 | 2,640 | 2,640 | 2,580 | 2,590 | 31,400 | 323.75 |
2002-09-13 | 2,630 | 2,640 | 2,500 | 2,640 | 53,100 | 330 |
2002-09-12 | 2,660 | 2,660 | 2,630 | 2,630 | 17,400 | 328.75 |
2002-09-11 | 2,680 | 2,690 | 2,600 | 2,690 | 31,400 | 336.25 |
2002-09-10 | 2,660 | 2,700 | 2,660 | 2,690 | 34,100 | 336.25 |
2002-09-09 | 2,640 | 2,700 | 2,640 | 2,690 | 39,700 | 336.25 |
2002-09-06 | 2,670 | 2,670 | 2,620 | 2,640 | 46,300 | 330 |
2002-09-05 | 2,660 | 2,680 | 2,650 | 2,660 | 81,500 | 332.50 |
2002-09-04 | 2,650 | 2,650 | 2,590 | 2,640 | 61,300 | 330 |
2002-09-03 | 2,660 | 2,710 | 2,650 | 2,660 | 65,100 | 332.50 |
2002-09-02 | 2,630 | 2,660 | 2,620 | 2,660 | 24,200 | 332.50 |
2002-08-30 | 2,650 | 2,670 | 2,600 | 2,670 | 23,100 | 333.75 |
2002-08-29 | 2,660 | 2,670 | 2,650 | 2,660 | 47,100 | 332.50 |
2002-08-28 | 2,650 | 2,680 | 2,650 | 2,680 | 40,400 | 335 |
2002-08-27 | 2,650 | 2,670 | 2,640 | 2,670 | 47,700 | 333.75 |
2002-08-26 | 2,570 | 2,650 | 2,570 | 2,640 | 40,600 | 330 |
2002-08-23 | 2,530 | 2,550 | 2,500 | 2,550 | 51,500 | 318.75 |
2002-08-22 | 2,450 | 2,520 | 2,450 | 2,490 | 29,900 | 311.25 |
2002-08-21 | 2,400 | 2,440 | 2,390 | 2,440 | 24,000 | 305 |
2002-08-20 | 2,500 | 2,500 | 2,430 | 2,440 | 25,600 | 305 |
2002-08-19 | 2,530 | 2,540 | 2,490 | 2,520 | 30,000 | 315 |
2002-08-16 | 2,470 | 2,560 | 2,470 | 2,530 | 35,000 | 316.25 |
2002-08-15 | 2,450 | 2,470 | 2,440 | 2,470 | 30,200 | 308.75 |
2002-08-14 | 2,470 | 2,480 | 2,430 | 2,440 | 20,400 | 305 |
2002-08-13 | 2,500 | 2,510 | 2,460 | 2,470 | 19,300 | 308.75 |
2002-08-12 | 2,600 | 2,630 | 2,550 | 2,550 | 108,500 | 318.75 |
2002-08-09 | 2,560 | 2,660 | 2,560 | 2,630 | 234,000 | 328.75 |
2002-08-08 | 2,390 | 2,550 | 2,380 | 2,550 | 159,300 | 318.75 |
2002-08-07 | 2,290 | 2,390 | 2,290 | 2,390 | 71,200 | 298.75 |
2002-08-06 | 2,200 | 2,290 | 2,200 | 2,290 | 52,200 | 286.25 |
2002-08-05 | 2,240 | 2,240 | 2,180 | 2,230 | 17,600 | 278.75 |
2002-08-02 | 2,270 | 2,290 | 2,220 | 2,240 | 25,000 | 280 |
2002-08-01 | 2,250 | 2,320 | 2,210 | 2,290 | 74,100 | 286.25 |
2002-07-31 | 2,120 | 2,290 | 2,100 | 2,270 | 98,700 | 283.75 |
2002-07-30 | 2,130 | 2,130 | 2,100 | 2,100 | 9,600 | 262.50 |
2002-07-29 | 2,100 | 2,130 | 2,090 | 2,130 | 18,800 | 266.25 |
2002-07-26 | 2,090 | 2,100 | 2,050 | 2,090 | 20,500 | 261.25 |
2002-07-25 | 2,100 | 2,120 | 2,060 | 2,090 | 20,700 | 261.25 |
2002-07-24 | 2,070 | 2,070 | 2,040 | 2,060 | 7,400 | 257.50 |
2002-07-23 | 2,010 | 2,080 | 2,010 | 2,080 | 7,200 | 260 |
2002-07-22 | 2,050 | 2,050 | 2,000 | 2,040 | 12,000 | 255 |
2002-07-19 | 2,050 | 2,090 | 2,050 | 2,090 | 2,900 | 261.25 |
2002-07-18 | 2,100 | 2,100 | 2,040 | 2,070 | 10,000 | 258.75 |
2002-07-17 | 2,090 | 2,130 | 2,070 | 2,100 | 17,800 | 262.50 |
2002-07-16 | 2,110 | 2,150 | 2,080 | 2,090 | 30,800 | 261.25 |
2002-07-15 | 2,170 | 2,190 | 2,140 | 2,180 | 41,100 | 272.50 |
2002-07-12 | 2,120 | 2,170 | 2,050 | 2,170 | 69,400 | 271.25 |
2002-07-11 | 2,000 | 2,000 | 1,970 | 2,000 | 3,600 | 250 |
2002-07-10 | 2,030 | 2,030 | 1,980 | 1,990 | 4,300 | 248.75 |
2002-07-09 | 1,950 | 2,020 | 1,950 | 2,010 | 27,300 | 251.25 |
2002-07-08 | 1,990 | 2,000 | 1,950 | 1,950 | 21,900 | 243.75 |
2002-07-05 | 2,000 | 2,000 | 1,960 | 1,980 | 17,800 | 247.50 |
2002-07-04 | 2,070 | 2,070 | 2,000 | 2,000 | 22,400 | 250 |
2002-07-03 | 2,050 | 2,090 | 2,040 | 2,060 | 11,600 | 257.50 |
2002-07-02 | 2,000 | 2,050 | 1,980 | 2,050 | 10,700 | 256.25 |
2002-07-01 | 1,980 | 2,030 | 1,980 | 2,020 | 8,600 | 252.50 |
2002-06-28 | 1,950 | 2,000 | 1,940 | 1,970 | 20,400 | 246.25 |
2002-06-27 | 1,940 | 1,960 | 1,870 | 1,940 | 34,600 | 242.50 |
2002-06-26 | 1,980 | 1,980 | 1,920 | 1,930 | 13,600 | 241.25 |
2002-06-25 | 2,050 | 2,050 | 1,950 | 1,950 | 19,600 | 243.75 |
2002-06-24 | 2,000 | 2,050 | 1,950 | 2,030 | 20,500 | 253.75 |
2002-06-21 | 1,970 | 2,050 | 1,970 | 2,050 | 20,800 | 256.25 |
2002-06-20 | 1,970 | 2,000 | 1,950 | 2,000 | 29,000 | 250 |
2002-06-19 | 2,050 | 2,060 | 2,000 | 2,000 | 20,500 | 250 |
2002-06-18 | 2,130 | 2,140 | 2,070 | 2,080 | 49,800 | 260 |
2002-06-17 | 2,140 | 2,180 | 2,070 | 2,140 | 25,400 | 267.50 |
2002-06-14 | 2,130 | 2,140 | 2,090 | 2,140 | 40,400 | 267.50 |
2002-06-13 | 2,210 | 2,250 | 2,130 | 2,160 | 58,100 | 270 |
2002-06-12 | 2,180 | 2,230 | 2,160 | 2,210 | 81,600 | 276.25 |
2002-06-11 | 2,140 | 2,200 | 2,130 | 2,180 | 104,000 | 272.50 |
2002-06-10 | 2,100 | 2,160 | 2,080 | 2,140 | 83,800 | 267.50 |
2002-06-07 | 2,080 | 2,090 | 2,040 | 2,080 | 34,700 | 260 |
2002-06-06 | 2,080 | 2,130 | 2,060 | 2,060 | 147,500 | 257.50 |
2002-06-05 | 2,000 | 2,080 | 1,970 | 2,030 | 165,300 | 253.75 |
2002-06-04 | 1,850 | 2,000 | 1,840 | 1,990 | 98,400 | 248.75 |
2002-06-03 | 1,830 | 1,880 | 1,800 | 1,820 | 25,300 | 227.50 |
2002-05-31 | 1,840 | 1,860 | 1,830 | 1,830 | 23,900 | 228.75 |
2002-05-30 | 1,890 | 1,890 | 1,830 | 1,850 | 10,300 | 231.25 |
2002-05-29 | 1,920 | 1,920 | 1,860 | 1,890 | 18,500 | 236.25 |
2002-05-28 | 1,900 | 1,910 | 1,880 | 1,910 | 26,900 | 238.75 |
2002-05-27 | 1,880 | 1,890 | 1,850 | 1,880 | 27,500 | 235 |
2002-05-24 | 1,790 | 1,880 | 1,770 | 1,870 | 68,000 | 233.75 |
2002-05-23 | 1,760 | 1,800 | 1,730 | 1,760 | 26,700 | 220 |
2002-05-22 | 1,780 | 1,780 | 1,750 | 1,750 | 34,400 | 218.75 |
2002-05-21 | 1,730 | 1,830 | 1,700 | 1,750 | 128,800 | 218.75 |
2002-05-20 | 1,700 | 1,760 | 1,690 | 1,730 | 55,400 | 216.25 |
2002-05-17 | 1,660 | 1,700 | 1,650 | 1,660 | 60,500 | 207.50 |
2002-05-16 | 1,690 | 1,690 | 1,650 | 1,650 | 28,100 | 206.25 |
2002-05-15 | 1,710 | 1,730 | 1,700 | 1,710 | 25,200 | 213.75 |
2002-05-14 | 1,750 | 1,750 | 1,700 | 1,710 | 44,500 | 213.75 |
2002-05-13 | 1,790 | 1,790 | 1,730 | 1,730 | 22,400 | 216.25 |
2002-05-10 | 1,750 | 1,800 | 1,750 | 1,800 | 30,400 | 225 |
2002-05-09 | 1,770 | 1,790 | 1,730 | 1,750 | 17,800 | 218.75 |
2002-05-08 | 1,780 | 1,780 | 1,740 | 1,750 | 12,900 | 218.75 |
2002-05-07 | 1,800 | 1,810 | 1,770 | 1,780 | 9,000 | 222.50 |
2002-05-02 | 1,830 | 1,840 | 1,800 | 1,800 | 12,800 | 225 |
2002-05-01 | 1,860 | 1,860 | 1,810 | 1,810 | 13,500 | 226.25 |
2002-04-30 | 1,820 | 1,850 | 1,810 | 1,840 | 9,700 | 230 |
2002-04-26 | 1,880 | 1,880 | 1,800 | 1,820 | 11,100 | 227.50 |
2002-04-25 | 1,910 | 1,910 | 1,830 | 1,840 | 17,200 | 230 |
2002-04-24 | 1,850 | 1,890 | 1,820 | 1,890 | 25,100 | 236.25 |
2002-04-23 | 1,880 | 1,880 | 1,820 | 1,850 | 9,700 | 231.25 |
2002-04-22 | 1,880 | 1,880 | 1,840 | 1,870 | 9,400 | 233.75 |
2002-04-19 | 1,810 | 1,880 | 1,790 | 1,880 | 30,900 | 235 |
2002-04-18 | 1,810 | 1,810 | 1,780 | 1,790 | 15,700 | 223.75 |
2002-04-17 | 1,820 | 1,840 | 1,810 | 1,820 | 15,000 | 227.50 |
2002-04-16 | 1,850 | 1,850 | 1,800 | 1,810 | 15,100 | 226.25 |
2002-04-15 | 1,820 | 1,860 | 1,800 | 1,820 | 18,900 | 227.50 |
2002-04-12 | 1,820 | 1,840 | 1,770 | 1,820 | 36,600 | 227.50 |
2002-04-11 | 1,860 | 1,900 | 1,850 | 1,880 | 15,600 | 235 |
2002-04-10 | 1,880 | 1,880 | 1,840 | 1,860 | 11,000 | 232.50 |
2002-04-09 | 1,920 | 1,920 | 1,850 | 1,850 | 20,700 | 231.25 |
2002-04-08 | 1,920 | 1,930 | 1,860 | 1,920 | 28,800 | 240 |
2002-04-05 | 1,900 | 1,950 | 1,890 | 1,910 | 38,800 | 238.75 |
2002-04-04 | 1,900 | 1,910 | 1,860 | 1,900 | 38,600 | 237.50 |
2002-04-03 | 1,850 | 1,900 | 1,850 | 1,870 | 10,300 | 233.75 |
2002-04-02 | 1,880 | 1,900 | 1,850 | 1,890 | 8,900 | 236.25 |
2002-04-01 | 2,000 | 2,000 | 1,890 | 1,910 | 28,200 | 238.75 |
2002-03-29 | 2,030 | 2,030 | 1,900 | 1,980 | 17,200 | 247.50 |
2002-03-28 | 2,020 | 2,040 | 1,980 | 2,030 | 34,900 | 253.75 |
2002-03-27 | 1,950 | 2,000 | 1,910 | 2,000 | 32,100 | 250 |
2002-03-26 | 1,950 | 2,000 | 1,900 | 1,950 | 55,500 | 243.75 |
2002-03-25 | 1,930 | 1,960 | 1,900 | 1,960 | 65,200 | 245 |
2002-03-22 | 1,800 | 1,860 | 1,800 | 1,840 | 50,400 | 230 |
2002-03-20 | 1,790 | 1,840 | 1,770 | 1,790 | 52,600 | 223.75 |
2002-03-19 | 1,780 | 1,780 | 1,750 | 1,750 | 38,700 | 218.75 |
2002-03-18 | 1,810 | 1,810 | 1,770 | 1,780 | 31,200 | 222.50 |
2002-03-15 | 1,790 | 1,890 | 1,780 | 1,790 | 32,300 | 223.75 |
2002-03-14 | 1,790 | 1,800 | 1,750 | 1,780 | 28,800 | 222.50 |
2002-03-13 | 1,900 | 1,900 | 1,780 | 1,800 | 31,700 | 225 |
2002-03-12 | 1,910 | 1,920 | 1,860 | 1,900 | 54,900 | 237.50 |
2002-03-11 | 1,900 | 1,910 | 1,850 | 1,900 | 52,400 | 237.50 |
2002-03-08 | 1,950 | 1,960 | 1,900 | 1,900 | 73,200 | 237.50 |
2002-03-07 | 1,820 | 1,900 | 1,800 | 1,900 | 59,200 | 237.50 |
2002-03-06 | 1,770 | 1,800 | 1,770 | 1,790 | 25,800 | 223.75 |
2002-03-05 | 1,810 | 1,840 | 1,760 | 1,780 | 41,700 | 222.50 |
2002-03-04 | 1,830 | 1,850 | 1,770 | 1,790 | 62,800 | 223.75 |
2002-03-01 | 1,710 | 1,790 | 1,670 | 1,770 | 155,000 | 221.25 |
2002-02-28 | 1,590 | 1,690 | 1,580 | 1,680 | 149,300 | 210 |
2002-02-27 | 1,540 | 1,560 | 1,450 | 1,550 | 144,300 | 193.75 |
2002-02-26 | 1,630 | 1,640 | 1,550 | 1,600 | 29,700 | 200 |
2002-02-25 | 1,730 | 1,730 | 1,600 | 1,680 | 41,700 | 210 |
2002-02-22 | 1,770 | 1,790 | 1,600 | 1,700 | 45,600 | 212.50 |
2002-02-21 | 1,730 | 1,750 | 1,720 | 1,750 | 5,800 | 218.75 |
2002-02-20 | 1,790 | 1,800 | 1,720 | 1,750 | 5,900 | 218.75 |
2002-02-19 | 1,770 | 1,800 | 1,750 | 1,790 | 5,800 | 223.75 |
2002-02-18 | 1,700 | 1,800 | 1,700 | 1,780 | 7,100 | 222.50 |
2002-02-15 | 1,750 | 1,750 | 1,690 | 1,690 | 31,800 | 211.25 |
2002-02-14 | 1,750 | 1,760 | 1,680 | 1,750 | 23,600 | 218.75 |
2002-02-13 | 1,790 | 1,800 | 1,750 | 1,750 | 14,600 | 218.75 |
2002-02-12 | 1,840 | 1,850 | 1,780 | 1,790 | 26,500 | 223.75 |
2002-02-08 | 1,800 | 1,850 | 1,790 | 1,840 | 14,800 | 230 |
2002-02-07 | 1,720 | 1,800 | 1,720 | 1,790 | 8,800 | 223.75 |
2002-02-06 | 1,730 | 1,740 | 1,700 | 1,740 | 5,400 | 217.50 |
2002-02-05 | 1,750 | 1,760 | 1,700 | 1,740 | 18,000 | 217.50 |
2002-02-04 | 1,840 | 1,840 | 1,790 | 1,790 | 26,600 | 223.75 |
2002-02-01 | 1,790 | 1,890 | 1,790 | 1,840 | 26,300 | 230 |
2002-01-31 | 1,860 | 1,870 | 1,790 | 1,790 | 26,100 | 223.75 |
2002-01-30 | 1,900 | 1,940 | 1,900 | 1,900 | 28,500 | 237.50 |
2002-01-29 | 1,930 | 1,930 | 1,900 | 1,930 | 16,500 | 241.25 |
2002-01-28 | 2,000 | 2,000 | 1,960 | 1,960 | 36,000 | 245 |
2002-01-25 | 2,080 | 2,120 | 1,990 | 2,090 | 52,800 | 261.25 |
2002-01-24 | 2,060 | 2,120 | 2,020 | 2,120 | 8,100 | 265 |
2002-01-23 | 2,140 | 2,150 | 2,060 | 2,060 | 9,500 | 257.50 |
2002-01-22 | 2,160 | 2,200 | 2,100 | 2,150 | 15,500 | 268.75 |
2002-01-21 | 2,100 | 2,150 | 2,100 | 2,150 | 4,000 | 268.75 |
2002-01-18 | 2,100 | 2,100 | 2,080 | 2,090 | 11,600 | 261.25 |
2002-01-17 | 2,140 | 2,140 | 2,100 | 2,100 | 5,300 | 262.50 |
2002-01-16 | 2,180 | 2,180 | 2,150 | 2,160 | 9,300 | 270 |
2002-01-15 | 2,200 | 2,200 | 2,170 | 2,180 | 3,000 | 272.50 |
2002-01-11 | 2,200 | 2,200 | 2,170 | 2,170 | 4,200 | 271.25 |
2002-01-10 | 2,240 | 2,250 | 2,180 | 2,180 | 5,500 | 272.50 |
2002-01-09 | 2,250 | 2,290 | 2,210 | 2,210 | 25,700 | 276.25 |
2002-01-08 | 2,310 | 2,340 | 2,250 | 2,250 | 15,500 | 281.25 |
2002-01-07 | 2,350 | 2,350 | 2,310 | 2,350 | 2,300 | 293.75 |
2002-01-04 | 2,440 | 2,440 | 2,320 | 2,350 | 4,400 | 293.75 |
分割・併合履歴 : [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株