7513 (株)コジマ 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 | 708 | 709 | 700 | 700 | 7,200 | 700 |
| 2002-12-27 | 715 | 718 | 701 | 718 | 77,900 | 718 |
| 2002-12-26 | 710 | 725 | 710 | 717 | 28,500 | 717 |
| 2002-12-25 | 720 | 729 | 702 | 710 | 66,800 | 710 |
| 2002-12-24 | 678 | 704 | 660 | 704 | 56,000 | 704 |
| 2002-12-20 | 666 | 685 | 666 | 678 | 40,500 | 678 |
| 2002-12-19 | 664 | 666 | 645 | 666 | 49,100 | 666 |
| 2002-12-18 | 672 | 677 | 654 | 658 | 72,300 | 658 |
| 2002-12-17 | 650 | 654 | 640 | 642 | 81,800 | 642 |
| 2002-12-16 | 660 | 670 | 630 | 632 | 81,100 | 632 |
| 2002-12-13 | 676 | 685 | 667 | 668 | 100,800 | 668 |
| 2002-12-12 | 690 | 694 | 675 | 675 | 26,100 | 675 |
| 2002-12-11 | 706 | 706 | 694 | 694 | 34,900 | 694 |
| 2002-12-10 | 680 | 698 | 680 | 696 | 21,400 | 696 |
| 2002-12-09 | 710 | 710 | 674 | 698 | 74,400 | 698 |
| 2002-12-06 | 702 | 714 | 700 | 707 | 34,200 | 707 |
| 2002-12-05 | 750 | 750 | 708 | 711 | 79,000 | 711 |
| 2002-12-04 | 751 | 760 | 750 | 750 | 72,300 | 750 |
| 2002-12-03 | 796 | 796 | 760 | 765 | 62,200 | 765 |
| 2002-12-02 | 791 | 791 | 767 | 786 | 70,200 | 786 |
| 2002-11-29 | 770 | 777 | 764 | 777 | 78,400 | 777 |
| 2002-11-28 | 780 | 787 | 765 | 765 | 58,100 | 765 |
| 2002-11-27 | 758 | 769 | 758 | 760 | 47,900 | 760 |
| 2002-11-26 | 798 | 810 | 758 | 774 | 105,600 | 774 |
| 2002-11-25 | 741 | 809 | 741 | 788 | 86,900 | 788 |
| 2002-11-22 | 727 | 735 | 708 | 731 | 67,100 | 731 |
| 2002-11-21 | 677 | 697 | 677 | 697 | 25,600 | 697 |
| 2002-11-20 | 620 | 678 | 620 | 677 | 49,700 | 677 |
| 2002-11-19 | 660 | 660 | 632 | 640 | 38,200 | 640 |
| 2002-11-18 | 664 | 671 | 661 | 665 | 41,700 | 665 |
| 2002-11-15 | 698 | 698 | 661 | 684 | 32,000 | 684 |
| 2002-11-14 | 700 | 710 | 661 | 678 | 63,500 | 678 |
| 2002-11-13 | 742 | 750 | 707 | 710 | 56,900 | 710 |
| 2002-11-12 | 743 | 756 | 740 | 741 | 74,300 | 741 |
| 2002-11-11 | 767 | 767 | 743 | 743 | 53,000 | 743 |
| 2002-11-08 | 781 | 791 | 773 | 773 | 47,800 | 773 |
| 2002-11-07 | 781 | 800 | 781 | 800 | 56,800 | 800 |
| 2002-11-06 | 800 | 810 | 782 | 798 | 109,400 | 798 |
| 2002-11-05 | 822 | 822 | 797 | 812 | 53,100 | 812 |
| 2002-11-01 | 817 | 817 | 798 | 802 | 38,200 | 802 |
| 2002-10-31 | 830 | 845 | 803 | 815 | 99,300 | 815 |
| 2002-10-30 | 790 | 815 | 779 | 813 | 56,900 | 813 |
| 2002-10-29 | 770 | 786 | 770 | 780 | 84,100 | 780 |
| 2002-10-28 | 798 | 798 | 771 | 783 | 107,700 | 783 |
| 2002-10-25 | 770 | 789 | 770 | 778 | 103,400 | 778 |
| 2002-10-24 | 761 | 786 | 757 | 760 | 61,000 | 760 |
| 2002-10-23 | 775 | 775 | 762 | 770 | 105,700 | 770 |
| 2002-10-22 | 818 | 820 | 777 | 785 | 81,600 | 785 |
| 2002-10-21 | 811 | 825 | 811 | 817 | 91,200 | 817 |
| 2002-10-18 | 823 | 823 | 805 | 810 | 176,300 | 810 |
| 2002-10-17 | 850 | 860 | 826 | 843 | 141,200 | 843 |
| 2002-10-16 | 894 | 894 | 842 | 850 | 110,900 | 850 |
| 2002-10-15 | 867 | 880 | 867 | 870 | 57,100 | 870 |
| 2002-10-11 | 850 | 865 | 850 | 859 | 102,900 | 859 |
| 2002-10-10 | 849 | 854 | 820 | 845 | 47,600 | 845 |
| 2002-10-09 | 895 | 940 | 864 | 869 | 61,200 | 869 |
| 2002-10-08 | 900 | 916 | 895 | 905 | 126,400 | 905 |
| 2002-10-07 | 950 | 950 | 905 | 940 | 39,000 | 940 |
| 2002-10-04 | 959 | 972 | 950 | 966 | 34,100 | 966 |
| 2002-10-03 | 966 | 969 | 950 | 962 | 50,900 | 962 |
| 2002-10-02 | 979 | 1,000 | 966 | 966 | 31,200 | 966 |
| 2002-10-01 | 970 | 970 | 951 | 960 | 39,600 | 960 |
| 2002-09-30 | 1,000 | 1,000 | 948 | 950 | 40,900 | 950 |
| 2002-09-27 | 995 | 1,010 | 993 | 997 | 105,100 | 997 |
| 2002-09-26 | 1,023 | 1,023 | 998 | 1,000 | 86,300 | 1,000 |
| 2002-09-25 | 1,050 | 1,050 | 1,017 | 1,022 | 36,400 | 1,022 |
| 2002-09-24 | 1,048 | 1,050 | 1,021 | 1,050 | 52,900 | 1,050 |
| 2002-09-20 | 1,060 | 1,101 | 1,050 | 1,068 | 66,000 | 1,068 |
| 2002-09-19 | 1,130 | 1,181 | 1,080 | 1,100 | 87,900 | 1,100 |
| 2002-09-18 | 1,163 | 1,163 | 1,110 | 1,130 | 46,100 | 1,130 |
| 2002-09-17 | 1,150 | 1,201 | 1,149 | 1,162 | 48,100 | 1,162 |
| 2002-09-13 | 1,134 | 1,160 | 1,127 | 1,145 | 155,500 | 1,145 |
| 2002-09-12 | 1,239 | 1,260 | 1,200 | 1,214 | 65,700 | 1,214 |
| 2002-09-11 | 1,222 | 1,279 | 1,222 | 1,259 | 40,000 | 1,259 |
| 2002-09-10 | 1,209 | 1,235 | 1,209 | 1,222 | 24,000 | 1,222 |
| 2002-09-09 | 1,191 | 1,238 | 1,191 | 1,228 | 20,900 | 1,228 |
| 2002-09-06 | 1,202 | 1,245 | 1,181 | 1,205 | 34,100 | 1,205 |
| 2002-09-05 | 1,251 | 1,273 | 1,228 | 1,270 | 29,500 | 1,270 |
| 2002-09-04 | 1,230 | 1,244 | 1,200 | 1,236 | 62,100 | 1,236 |
| 2002-09-03 | 1,289 | 1,289 | 1,230 | 1,230 | 40,200 | 1,230 |
| 2002-09-02 | 1,267 | 1,295 | 1,252 | 1,273 | 25,900 | 1,273 |
| 2002-08-30 | 1,229 | 1,299 | 1,229 | 1,287 | 27,700 | 1,287 |
| 2002-08-29 | 1,241 | 1,286 | 1,235 | 1,249 | 41,800 | 1,249 |
| 2002-08-28 | 1,289 | 1,289 | 1,242 | 1,247 | 13,600 | 1,247 |
| 2002-08-27 | 1,290 | 1,292 | 1,240 | 1,261 | 31,600 | 1,261 |
| 2002-08-26 | 1,276 | 1,296 | 1,274 | 1,290 | 38,500 | 1,290 |
| 2002-08-23 | 1,260 | 1,260 | 1,228 | 1,236 | 72,300 | 1,236 |
| 2002-08-22 | 1,265 | 1,297 | 1,260 | 1,284 | 37,400 | 1,284 |
| 2002-08-21 | 1,310 | 1,315 | 1,300 | 1,305 | 45,500 | 1,305 |
| 2002-08-20 | 1,321 | 1,330 | 1,310 | 1,312 | 29,100 | 1,312 |
| 2002-08-19 | 1,350 | 1,351 | 1,313 | 1,321 | 20,300 | 1,321 |
| 2002-08-16 | 1,400 | 1,400 | 1,354 | 1,359 | 12,500 | 1,359 |
| 2002-08-15 | 1,359 | 1,383 | 1,359 | 1,370 | 22,500 | 1,370 |
| 2002-08-14 | 1,350 | 1,364 | 1,326 | 1,357 | 23,400 | 1,357 |
| 2002-08-13 | 1,359 | 1,379 | 1,330 | 1,370 | 32,300 | 1,370 |
| 2002-08-12 | 1,346 | 1,380 | 1,312 | 1,379 | 82,700 | 1,379 |
| 2002-08-09 | 1,349 | 1,349 | 1,315 | 1,337 | 30,000 | 1,337 |
| 2002-08-08 | 1,301 | 1,341 | 1,301 | 1,324 | 36,400 | 1,324 |
| 2002-08-07 | 1,330 | 1,349 | 1,302 | 1,316 | 34,200 | 1,316 |
| 2002-08-06 | 1,310 | 1,330 | 1,300 | 1,330 | 33,200 | 1,330 |
| 2002-08-05 | 1,360 | 1,397 | 1,350 | 1,350 | 38,300 | 1,350 |
| 2002-08-02 | 1,380 | 1,403 | 1,372 | 1,400 | 47,000 | 1,400 |
| 2002-08-01 | 1,400 | 1,416 | 1,376 | 1,400 | 70,600 | 1,400 |
| 2002-07-31 | 1,420 | 1,420 | 1,375 | 1,400 | 58,700 | 1,400 |
| 2002-07-30 | 1,480 | 1,480 | 1,422 | 1,426 | 59,300 | 1,426 |
| 2002-07-29 | 1,465 | 1,471 | 1,440 | 1,453 | 80,200 | 1,453 |
| 2002-07-26 | 1,471 | 1,473 | 1,450 | 1,450 | 86,400 | 1,450 |
| 2002-07-25 | 1,530 | 1,531 | 1,501 | 1,501 | 42,400 | 1,501 |
| 2002-07-24 | 1,480 | 1,509 | 1,480 | 1,500 | 58,300 | 1,500 |
| 2002-07-23 | 1,470 | 1,509 | 1,466 | 1,500 | 53,000 | 1,500 |
| 2002-07-22 | 1,451 | 1,517 | 1,451 | 1,500 | 56,200 | 1,500 |
| 2002-07-19 | 1,514 | 1,545 | 1,514 | 1,521 | 88,400 | 1,521 |
| 2002-07-18 | 1,492 | 1,550 | 1,488 | 1,514 | 105,000 | 1,514 |
| 2002-07-17 | 1,468 | 1,489 | 1,420 | 1,472 | 86,400 | 1,472 |
| 2002-07-16 | 1,500 | 1,518 | 1,468 | 1,468 | 65,100 | 1,468 |
| 2002-07-15 | 1,515 | 1,534 | 1,500 | 1,502 | 45,100 | 1,502 |
| 2002-07-12 | 1,537 | 1,546 | 1,521 | 1,530 | 78,100 | 1,530 |
| 2002-07-11 | 1,525 | 1,546 | 1,504 | 1,524 | 96,200 | 1,524 |
| 2002-07-10 | 1,488 | 1,557 | 1,470 | 1,519 | 240,600 | 1,519 |
| 2002-07-09 | 1,465 | 1,490 | 1,465 | 1,490 | 81,600 | 1,490 |
| 2002-07-08 | 1,479 | 1,485 | 1,470 | 1,470 | 33,500 | 1,470 |
| 2002-07-05 | 1,438 | 1,471 | 1,438 | 1,461 | 50,900 | 1,461 |
| 2002-07-04 | 1,460 | 1,460 | 1,425 | 1,438 | 32,800 | 1,438 |
| 2002-07-03 | 1,410 | 1,468 | 1,410 | 1,464 | 45,100 | 1,464 |
| 2002-07-02 | 1,446 | 1,470 | 1,430 | 1,448 | 23,300 | 1,448 |
| 2002-07-01 | 1,439 | 1,450 | 1,425 | 1,446 | 50,700 | 1,446 |
| 2002-06-28 | 1,420 | 1,460 | 1,410 | 1,434 | 83,500 | 1,434 |
| 2002-06-27 | 1,434 | 1,450 | 1,431 | 1,440 | 31,100 | 1,440 |
| 2002-06-26 | 1,425 | 1,464 | 1,425 | 1,454 | 34,800 | 1,454 |
| 2002-06-25 | 1,511 | 1,535 | 1,446 | 1,474 | 59,700 | 1,474 |
| 2002-06-24 | 1,377 | 1,491 | 1,377 | 1,491 | 67,900 | 1,491 |
| 2002-06-21 | 1,419 | 1,449 | 1,406 | 1,437 | 87,800 | 1,437 |
| 2002-06-20 | 1,350 | 1,450 | 1,341 | 1,448 | 97,600 | 1,448 |
| 2002-06-19 | 1,402 | 1,402 | 1,370 | 1,370 | 107,400 | 1,370 |
| 2002-06-18 | 1,370 | 1,420 | 1,370 | 1,403 | 133,500 | 1,403 |
| 2002-06-17 | 1,365 | 1,378 | 1,339 | 1,350 | 126,400 | 1,350 |
| 2002-06-14 | 1,450 | 1,450 | 1,370 | 1,371 | 193,700 | 1,371 |
| 2002-06-13 | 1,430 | 1,450 | 1,408 | 1,430 | 189,800 | 1,430 |
| 2002-06-12 | 1,466 | 1,466 | 1,430 | 1,437 | 95,000 | 1,437 |
| 2002-06-11 | 1,421 | 1,450 | 1,418 | 1,449 | 128,400 | 1,449 |
| 2002-06-10 | 1,437 | 1,455 | 1,430 | 1,441 | 111,000 | 1,441 |
| 2002-06-07 | 1,450 | 1,484 | 1,438 | 1,457 | 134,400 | 1,457 |
| 2002-06-06 | 1,574 | 1,574 | 1,505 | 1,505 | 90,000 | 1,505 |
| 2002-06-05 | 1,540 | 1,580 | 1,540 | 1,544 | 60,900 | 1,544 |
| 2002-06-04 | 1,550 | 1,599 | 1,541 | 1,545 | 100,200 | 1,545 |
| 2002-06-03 | 1,602 | 1,650 | 1,580 | 1,605 | 242,000 | 1,605 |
| 2002-05-31 | 1,555 | 1,650 | 1,553 | 1,626 | 300,500 | 1,626 |
| 2002-05-30 | 1,500 | 1,555 | 1,499 | 1,553 | 270,800 | 1,553 |
| 2002-05-29 | 1,450 | 1,500 | 1,445 | 1,483 | 163,700 | 1,483 |
| 2002-05-28 | 1,500 | 1,500 | 1,416 | 1,470 | 96,200 | 1,470 |
| 2002-05-27 | 1,530 | 1,537 | 1,492 | 1,501 | 118,600 | 1,501 |
| 2002-05-24 | 1,472 | 1,498 | 1,472 | 1,491 | 148,800 | 1,491 |
| 2002-05-23 | 1,410 | 1,470 | 1,410 | 1,463 | 182,100 | 1,463 |
| 2002-05-22 | 1,350 | 1,422 | 1,349 | 1,405 | 325,300 | 1,405 |
| 2002-05-21 | 1,250 | 1,300 | 1,245 | 1,292 | 231,800 | 1,292 |
| 2002-05-20 | 1,240 | 1,245 | 1,216 | 1,240 | 99,700 | 1,240 |
| 2002-05-17 | 1,200 | 1,208 | 1,185 | 1,201 | 73,000 | 1,201 |
| 2002-05-16 | 1,176 | 1,198 | 1,176 | 1,198 | 29,200 | 1,198 |
| 2002-05-15 | 1,175 | 1,190 | 1,175 | 1,180 | 27,000 | 1,180 |
| 2002-05-14 | 1,170 | 1,186 | 1,170 | 1,177 | 38,300 | 1,177 |
| 2002-05-13 | 1,170 | 1,185 | 1,147 | 1,168 | 33,300 | 1,168 |
| 2002-05-10 | 1,170 | 1,172 | 1,161 | 1,170 | 56,000 | 1,170 |
| 2002-05-09 | 1,167 | 1,201 | 1,161 | 1,172 | 81,500 | 1,172 |
| 2002-05-08 | 1,132 | 1,169 | 1,132 | 1,167 | 28,700 | 1,167 |
| 2002-05-07 | 1,141 | 1,160 | 1,110 | 1,132 | 35,500 | 1,132 |
| 2002-05-02 | 1,098 | 1,150 | 1,097 | 1,142 | 90,200 | 1,142 |
| 2002-05-01 | 1,167 | 1,189 | 1,165 | 1,178 | 45,500 | 1,178 |
| 2002-04-30 | 1,146 | 1,170 | 1,142 | 1,160 | 22,400 | 1,160 |
| 2002-04-26 | 1,148 | 1,165 | 1,142 | 1,164 | 42,600 | 1,164 |
| 2002-04-25 | 1,167 | 1,167 | 1,145 | 1,148 | 43,400 | 1,148 |
| 2002-04-24 | 1,160 | 1,169 | 1,156 | 1,157 | 19,000 | 1,157 |
| 2002-04-23 | 1,175 | 1,175 | 1,151 | 1,157 | 49,000 | 1,157 |
| 2002-04-22 | 1,152 | 1,175 | 1,152 | 1,175 | 32,000 | 1,175 |
| 2002-04-19 | 1,152 | 1,159 | 1,141 | 1,153 | 27,300 | 1,153 |
| 2002-04-18 | 1,133 | 1,170 | 1,133 | 1,154 | 30,400 | 1,154 |
| 2002-04-17 | 1,175 | 1,175 | 1,160 | 1,173 | 32,000 | 1,173 |
| 2002-04-16 | 1,169 | 1,169 | 1,131 | 1,165 | 32,000 | 1,165 |
| 2002-04-15 | 1,173 | 1,173 | 1,130 | 1,150 | 39,900 | 1,150 |
| 2002-04-12 | 1,160 | 1,179 | 1,156 | 1,175 | 35,000 | 1,175 |
| 2002-04-11 | 1,179 | 1,187 | 1,175 | 1,180 | 46,300 | 1,180 |
| 2002-04-10 | 1,194 | 1,194 | 1,165 | 1,180 | 102,300 | 1,180 |
| 2002-04-09 | 1,151 | 1,220 | 1,151 | 1,209 | 257,400 | 1,209 |
| 2002-04-08 | 1,080 | 1,120 | 1,080 | 1,111 | 36,900 | 1,111 |
| 2002-04-05 | 1,081 | 1,095 | 1,073 | 1,080 | 20,300 | 1,080 |
| 2002-04-04 | 1,090 | 1,099 | 1,070 | 1,082 | 19,900 | 1,082 |
| 2002-04-03 | 1,109 | 1,109 | 1,089 | 1,090 | 20,400 | 1,090 |
| 2002-04-02 | 1,064 | 1,110 | 1,060 | 1,108 | 37,600 | 1,108 |
| 2002-04-01 | 1,101 | 1,101 | 1,060 | 1,084 | 31,200 | 1,084 |
| 2002-03-29 | 1,134 | 1,138 | 1,121 | 1,121 | 31,700 | 1,121 |
| 2002-03-28 | 1,140 | 1,141 | 1,130 | 1,131 | 13,600 | 1,131 |
| 2002-03-27 | 1,115 | 1,146 | 1,115 | 1,146 | 22,400 | 1,146 |
| 2002-03-26 | 1,108 | 1,138 | 1,100 | 1,130 | 33,800 | 1,130 |
| 2002-03-25 | 1,140 | 1,145 | 1,120 | 1,138 | 60,800 | 1,138 |
| 2002-03-22 | 1,140 | 1,145 | 1,130 | 1,133 | 20,600 | 1,133 |
| 2002-03-20 | 1,162 | 1,169 | 1,121 | 1,140 | 68,400 | 1,140 |
| 2002-03-19 | 1,160 | 1,168 | 1,110 | 1,159 | 39,900 | 1,159 |
| 2002-03-18 | 1,170 | 1,188 | 1,156 | 1,162 | 41,200 | 1,162 |
| 2002-03-15 | 1,150 | 1,190 | 1,145 | 1,159 | 57,300 | 1,159 |
| 2002-03-14 | 1,110 | 1,112 | 1,088 | 1,112 | 40,500 | 1,112 |
| 2002-03-13 | 1,130 | 1,150 | 1,090 | 1,092 | 97,300 | 1,092 |
| 2002-03-12 | 1,200 | 1,212 | 1,170 | 1,173 | 110,700 | 1,173 |
| 2002-03-11 | 1,148 | 1,200 | 1,116 | 1,197 | 267,100 | 1,197 |
| 2002-03-08 | 968 | 1,068 | 968 | 1,068 | 216,400 | 1,068 |
| 2002-03-07 | 966 | 989 | 961 | 968 | 68,100 | 968 |
| 2002-03-06 | 994 | 1,000 | 951 | 965 | 36,000 | 965 |
| 2002-03-05 | 1,003 | 1,003 | 975 | 985 | 80,500 | 985 |
| 2002-03-04 | 922 | 970 | 922 | 955 | 56,400 | 955 |
| 2002-03-01 | 898 | 913 | 895 | 913 | 39,300 | 913 |
| 2002-02-28 | 903 | 915 | 897 | 898 | 128,800 | 898 |
| 2002-02-27 | 887 | 909 | 887 | 903 | 34,500 | 903 |
| 2002-02-26 | 905 | 905 | 883 | 887 | 15,600 | 887 |
| 2002-02-25 | 910 | 910 | 900 | 905 | 28,600 | 905 |
| 2002-02-22 | 886 | 899 | 883 | 899 | 21,800 | 899 |
| 2002-02-21 | 882 | 910 | 882 | 900 | 27,300 | 900 |
| 2002-02-20 | 880 | 887 | 880 | 885 | 14,000 | 885 |
| 2002-02-19 | 900 | 902 | 884 | 886 | 40,800 | 886 |
| 2002-02-18 | 884 | 908 | 884 | 902 | 11,400 | 902 |
| 2002-02-15 | 908 | 911 | 890 | 894 | 34,800 | 894 |
| 2002-02-14 | 909 | 916 | 906 | 908 | 41,400 | 908 |
| 2002-02-13 | 913 | 914 | 895 | 910 | 51,400 | 910 |
| 2002-02-12 | 881 | 915 | 881 | 913 | 35,900 | 913 |
| 2002-02-08 | 878 | 888 | 875 | 877 | 62,100 | 877 |
| 2002-02-07 | 870 | 888 | 870 | 888 | 32,900 | 888 |
| 2002-02-06 | 870 | 875 | 870 | 873 | 38,300 | 873 |
| 2002-02-05 | 878 | 888 | 873 | 880 | 46,300 | 880 |
| 2002-02-04 | 883 | 890 | 883 | 888 | 20,000 | 888 |
| 2002-02-01 | 905 | 905 | 875 | 893 | 32,500 | 893 |
| 2002-01-31 | 915 | 917 | 905 | 905 | 45,500 | 905 |
| 2002-01-30 | 888 | 914 | 878 | 914 | 38,200 | 914 |
| 2002-01-29 | 890 | 890 | 880 | 888 | 26,000 | 888 |
| 2002-01-28 | 880 | 898 | 880 | 898 | 37,700 | 898 |
| 2002-01-25 | 910 | 920 | 870 | 878 | 46,300 | 878 |
| 2002-01-24 | 900 | 909 | 900 | 909 | 39,200 | 909 |
| 2002-01-23 | 900 | 910 | 890 | 900 | 48,200 | 900 |
| 2002-01-22 | 905 | 930 | 890 | 910 | 129,800 | 910 |
| 2002-01-21 | 840 | 895 | 840 | 885 | 86,100 | 885 |
| 2002-01-18 | 821 | 830 | 815 | 830 | 73,200 | 830 |
| 2002-01-17 | 806 | 812 | 796 | 801 | 33,900 | 801 |
| 2002-01-16 | 800 | 815 | 785 | 786 | 55,800 | 786 |
| 2002-01-15 | 770 | 785 | 770 | 780 | 97,300 | 780 |
| 2002-01-11 | 806 | 815 | 782 | 786 | 111,200 | 786 |
| 2002-01-10 | 819 | 819 | 800 | 812 | 70,700 | 812 |
| 2002-01-09 | 850 | 860 | 832 | 834 | 95,400 | 834 |
| 2002-01-08 | 876 | 876 | 860 | 860 | 54,300 | 860 |
| 2002-01-07 | 899 | 899 | 871 | 876 | 40,700 | 876 |
| 2002-01-04 | 901 | 901 | 888 | 899 | 28,800 | 899 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
