7522 ワタミ(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 | 700 | 704 | 691 | 692 | 41,200 | 692 |
| 2002-12-27 | 700 | 700 | 682 | 694 | 91,800 | 694 |
| 2002-12-26 | 679 | 687 | 660 | 680 | 90,900 | 680 |
| 2002-12-25 | 660 | 662 | 644 | 655 | 132,500 | 655 |
| 2002-12-24 | 625 | 643 | 611 | 640 | 108,000 | 640 |
| 2002-12-20 | 600 | 612 | 590 | 605 | 74,200 | 605 |
| 2002-12-19 | 585 | 587 | 574 | 587 | 94,400 | 587 |
| 2002-12-18 | 603 | 612 | 577 | 587 | 179,100 | 587 |
| 2002-12-17 | 630 | 640 | 601 | 608 | 141,200 | 608 |
| 2002-12-16 | 659 | 659 | 631 | 634 | 70,000 | 634 |
| 2002-12-13 | 665 | 667 | 653 | 659 | 107,200 | 659 |
| 2002-12-12 | 664 | 684 | 664 | 680 | 26,700 | 680 |
| 2002-12-11 | 665 | 675 | 660 | 663 | 54,100 | 663 |
| 2002-12-10 | 660 | 670 | 653 | 659 | 30,200 | 659 |
| 2002-12-09 | 664 | 670 | 650 | 660 | 61,700 | 660 |
| 2002-12-06 | 700 | 700 | 669 | 674 | 87,300 | 674 |
| 2002-12-05 | 707 | 707 | 694 | 698 | 70,600 | 698 |
| 2002-12-04 | 728 | 728 | 709 | 709 | 56,400 | 709 |
| 2002-12-03 | 733 | 747 | 725 | 728 | 104,400 | 728 |
| 2002-12-02 | 710 | 743 | 705 | 725 | 158,800 | 725 |
| 2002-11-29 | 705 | 705 | 696 | 700 | 86,900 | 700 |
| 2002-11-28 | 703 | 705 | 695 | 695 | 97,300 | 695 |
| 2002-11-27 | 715 | 715 | 701 | 703 | 80,100 | 703 |
| 2002-11-26 | 690 | 720 | 690 | 713 | 63,100 | 713 |
| 2002-11-25 | 680 | 685 | 660 | 670 | 105,400 | 670 |
| 2002-11-22 | 661 | 672 | 640 | 650 | 98,100 | 650 |
| 2002-11-21 | 648 | 654 | 646 | 651 | 57,500 | 651 |
| 2002-11-20 | 611 | 648 | 611 | 639 | 55,800 | 639 |
| 2002-11-19 | 645 | 645 | 615 | 621 | 48,800 | 621 |
| 2002-11-18 | 659 | 667 | 641 | 649 | 47,500 | 649 |
| 2002-11-15 | 680 | 685 | 660 | 669 | 71,100 | 669 |
| 2002-11-14 | 702 | 710 | 679 | 680 | 66,700 | 680 |
| 2002-11-13 | 709 | 709 | 702 | 702 | 31,300 | 702 |
| 2002-11-12 | 712 | 714 | 706 | 712 | 37,400 | 712 |
| 2002-11-11 | 730 | 730 | 711 | 711 | 45,200 | 711 |
| 2002-11-08 | 729 | 734 | 720 | 721 | 35,100 | 721 |
| 2002-11-07 | 728 | 729 | 719 | 726 | 48,800 | 726 |
| 2002-11-06 | 730 | 733 | 715 | 718 | 67,400 | 718 |
| 2002-11-05 | 748 | 748 | 718 | 729 | 37,200 | 729 |
| 2002-11-01 | 745 | 745 | 716 | 720 | 49,300 | 720 |
| 2002-10-31 | 750 | 750 | 735 | 735 | 25,400 | 735 |
| 2002-10-30 | 738 | 751 | 738 | 740 | 83,600 | 740 |
| 2002-10-29 | 750 | 750 | 738 | 738 | 41,900 | 738 |
| 2002-10-28 | 750 | 753 | 742 | 744 | 31,600 | 744 |
| 2002-10-25 | 760 | 760 | 734 | 749 | 52,300 | 749 |
| 2002-10-24 | 726 | 729 | 707 | 720 | 51,200 | 720 |
| 2002-10-23 | 741 | 741 | 720 | 720 | 59,800 | 720 |
| 2002-10-22 | 750 | 750 | 738 | 738 | 63,800 | 738 |
| 2002-10-21 | 755 | 755 | 740 | 746 | 60,200 | 746 |
| 2002-10-18 | 755 | 755 | 740 | 740 | 58,500 | 740 |
| 2002-10-17 | 750 | 759 | 736 | 736 | 56,300 | 736 |
| 2002-10-16 | 774 | 774 | 745 | 745 | 118,700 | 745 |
| 2002-10-15 | 750 | 769 | 745 | 759 | 128,900 | 759 |
| 2002-10-11 | 729 | 740 | 720 | 730 | 94,000 | 730 |
| 2002-10-10 | 745 | 750 | 685 | 700 | 176,000 | 700 |
| 2002-10-09 | 807 | 807 | 772 | 772 | 81,900 | 772 |
| 2002-10-08 | 835 | 835 | 801 | 806 | 66,200 | 806 |
| 2002-10-07 | 870 | 870 | 830 | 840 | 89,200 | 840 |
| 2002-10-04 | 869 | 869 | 850 | 869 | 110,300 | 869 |
| 2002-10-03 | 860 | 871 | 860 | 870 | 87,200 | 870 |
| 2002-10-02 | 866 | 890 | 861 | 870 | 66,000 | 870 |
| 2002-10-01 | 872 | 880 | 861 | 870 | 40,600 | 870 |
| 2002-09-30 | 898 | 898 | 874 | 885 | 78,500 | 885 |
| 2002-09-27 | 871 | 899 | 871 | 899 | 82,000 | 899 |
| 2002-09-26 | 870 | 900 | 860 | 861 | 73,500 | 861 |
| 2002-09-25 | 921 | 921 | 840 | 860 | 111,800 | 860 |
| 2002-09-24 | 930 | 931 | 910 | 920 | 169,800 | 920 |
| 2002-09-20 | 982 | 990 | 925 | 931 | 143,400 | 931 |
| 2002-09-19 | 1,015 | 1,030 | 981 | 982 | 112,800 | 982 |
| 2002-09-18 | 1,035 | 1,035 | 1,002 | 1,014 | 56,900 | 1,014 |
| 2002-09-17 | 1,017 | 1,038 | 1,004 | 1,034 | 51,800 | 1,034 |
| 2002-09-13 | 1,019 | 1,020 | 998 | 998 | 184,800 | 998 |
| 2002-09-12 | 1,040 | 1,057 | 1,036 | 1,051 | 108,100 | 1,051 |
| 2002-09-11 | 1,061 | 1,061 | 1,033 | 1,040 | 60,500 | 1,040 |
| 2002-09-10 | 1,052 | 1,053 | 1,041 | 1,041 | 90,200 | 1,041 |
| 2002-09-09 | 1,022 | 1,041 | 1,020 | 1,035 | 37,900 | 1,035 |
| 2002-09-06 | 1,035 | 1,036 | 1,015 | 1,017 | 56,100 | 1,017 |
| 2002-09-05 | 1,020 | 1,039 | 1,015 | 1,033 | 119,200 | 1,033 |
| 2002-09-04 | 1,026 | 1,046 | 1,017 | 1,020 | 104,400 | 1,020 |
| 2002-09-03 | 1,090 | 1,090 | 1,050 | 1,066 | 88,300 | 1,066 |
| 2002-09-02 | 1,094 | 1,095 | 1,080 | 1,094 | 75,200 | 1,094 |
| 2002-08-30 | 1,107 | 1,119 | 1,095 | 1,105 | 88,100 | 1,105 |
| 2002-08-29 | 1,146 | 1,146 | 1,125 | 1,127 | 68,000 | 1,127 |
| 2002-08-28 | 1,184 | 1,188 | 1,150 | 1,175 | 114,500 | 1,175 |
| 2002-08-27 | 1,202 | 1,205 | 1,187 | 1,188 | 114,400 | 1,188 |
| 2002-08-26 | 1,190 | 1,204 | 1,187 | 1,190 | 154,500 | 1,190 |
| 2002-08-23 | 1,200 | 1,210 | 1,184 | 1,190 | 133,600 | 1,190 |
| 2002-08-22 | 1,215 | 1,215 | 1,195 | 1,199 | 143,500 | 1,199 |
| 2002-08-21 | 1,241 | 1,242 | 1,215 | 1,215 | 66,000 | 1,215 |
| 2002-08-20 | 1,268 | 1,268 | 1,242 | 1,250 | 86,600 | 1,250 |
| 2002-08-19 | 1,300 | 1,310 | 1,267 | 1,268 | 56,700 | 1,268 |
| 2002-08-16 | 1,280 | 1,300 | 1,273 | 1,281 | 91,100 | 1,281 |
| 2002-08-15 | 1,311 | 1,311 | 1,264 | 1,276 | 125,200 | 1,276 |
| 2002-08-14 | 1,350 | 1,350 | 1,305 | 1,310 | 134,500 | 1,310 |
| 2002-08-13 | 1,374 | 1,374 | 1,360 | 1,360 | 68,300 | 1,360 |
| 2002-08-12 | 1,390 | 1,390 | 1,373 | 1,373 | 48,600 | 1,373 |
| 2002-08-09 | 1,396 | 1,399 | 1,378 | 1,390 | 59,700 | 1,390 |
| 2002-08-08 | 1,375 | 1,386 | 1,375 | 1,376 | 36,700 | 1,376 |
| 2002-08-07 | 1,400 | 1,409 | 1,371 | 1,373 | 53,800 | 1,373 |
| 2002-08-06 | 1,410 | 1,415 | 1,386 | 1,386 | 65,200 | 1,386 |
| 2002-08-05 | 1,419 | 1,419 | 1,409 | 1,416 | 37,700 | 1,416 |
| 2002-08-02 | 1,410 | 1,428 | 1,410 | 1,415 | 156,500 | 1,415 |
| 2002-08-01 | 1,442 | 1,442 | 1,410 | 1,410 | 52,800 | 1,410 |
| 2002-07-31 | 1,475 | 1,475 | 1,440 | 1,441 | 62,000 | 1,441 |
| 2002-07-30 | 1,480 | 1,492 | 1,471 | 1,472 | 68,200 | 1,472 |
| 2002-07-29 | 1,495 | 1,495 | 1,460 | 1,460 | 42,700 | 1,460 |
| 2002-07-26 | 1,500 | 1,500 | 1,475 | 1,475 | 49,200 | 1,475 |
| 2002-07-25 | 1,490 | 1,499 | 1,475 | 1,475 | 70,800 | 1,475 |
| 2002-07-24 | 1,508 | 1,508 | 1,450 | 1,457 | 133,200 | 1,457 |
| 2002-07-23 | 1,536 | 1,539 | 1,500 | 1,508 | 127,300 | 1,508 |
| 2002-07-22 | 1,570 | 1,570 | 1,529 | 1,535 | 71,100 | 1,535 |
| 2002-07-19 | 1,610 | 1,620 | 1,586 | 1,586 | 34,000 | 1,586 |
| 2002-07-18 | 1,620 | 1,625 | 1,594 | 1,618 | 118,400 | 1,618 |
| 2002-07-17 | 1,590 | 1,625 | 1,590 | 1,620 | 46,800 | 1,620 |
| 2002-07-16 | 1,625 | 1,631 | 1,580 | 1,584 | 84,900 | 1,584 |
| 2002-07-15 | 1,662 | 1,662 | 1,633 | 1,635 | 30,100 | 1,635 |
| 2002-07-12 | 1,684 | 1,702 | 1,661 | 1,661 | 33,000 | 1,661 |
| 2002-07-11 | 1,690 | 1,690 | 1,640 | 1,654 | 118,400 | 1,654 |
| 2002-07-10 | 1,690 | 1,711 | 1,690 | 1,695 | 26,800 | 1,695 |
| 2002-07-09 | 1,701 | 1,701 | 1,687 | 1,695 | 27,600 | 1,695 |
| 2002-07-08 | 1,750 | 1,750 | 1,692 | 1,693 | 31,700 | 1,693 |
| 2002-07-05 | 1,730 | 1,733 | 1,710 | 1,725 | 56,200 | 1,725 |
| 2002-07-04 | 1,736 | 1,765 | 1,727 | 1,736 | 74,500 | 1,736 |
| 2002-07-03 | 1,735 | 1,735 | 1,711 | 1,735 | 42,900 | 1,735 |
| 2002-07-02 | 1,710 | 1,740 | 1,700 | 1,705 | 41,000 | 1,705 |
| 2002-07-01 | 1,760 | 1,768 | 1,740 | 1,740 | 60,800 | 1,740 |
| 2002-06-28 | 1,700 | 1,710 | 1,685 | 1,700 | 56,100 | 1,700 |
| 2002-06-27 | 1,685 | 1,695 | 1,670 | 1,685 | 31,700 | 1,685 |
| 2002-06-26 | 1,690 | 1,691 | 1,658 | 1,689 | 26,700 | 1,689 |
| 2002-06-25 | 1,700 | 1,700 | 1,650 | 1,690 | 36,500 | 1,690 |
| 2002-06-24 | 1,626 | 1,640 | 1,619 | 1,623 | 25,000 | 1,623 |
| 2002-06-21 | 1,644 | 1,647 | 1,625 | 1,625 | 26,900 | 1,625 |
| 2002-06-20 | 1,650 | 1,673 | 1,627 | 1,673 | 22,000 | 1,673 |
| 2002-06-19 | 1,732 | 1,732 | 1,650 | 1,652 | 29,400 | 1,652 |
| 2002-06-18 | 1,695 | 1,695 | 1,650 | 1,672 | 23,300 | 1,672 |
| 2002-06-17 | 1,680 | 1,687 | 1,630 | 1,630 | 58,900 | 1,630 |
| 2002-06-14 | 1,660 | 1,699 | 1,659 | 1,687 | 133,200 | 1,687 |
| 2002-06-13 | 1,770 | 1,774 | 1,688 | 1,750 | 35,400 | 1,750 |
| 2002-06-12 | 1,771 | 1,790 | 1,770 | 1,777 | 20,800 | 1,777 |
| 2002-06-11 | 1,790 | 1,790 | 1,780 | 1,784 | 34,400 | 1,784 |
| 2002-06-10 | 1,820 | 1,820 | 1,775 | 1,789 | 28,700 | 1,789 |
| 2002-06-07 | 1,850 | 1,850 | 1,801 | 1,820 | 62,400 | 1,820 |
| 2002-06-06 | 1,910 | 1,927 | 1,871 | 1,874 | 103,400 | 1,874 |
| 2002-06-05 | 1,899 | 1,929 | 1,898 | 1,900 | 134,200 | 1,900 |
| 2002-06-04 | 1,852 | 1,880 | 1,852 | 1,866 | 85,600 | 1,866 |
| 2002-06-03 | 1,840 | 1,850 | 1,830 | 1,844 | 59,600 | 1,844 |
| 2002-05-31 | 1,792 | 1,844 | 1,790 | 1,830 | 102,900 | 1,830 |
| 2002-05-30 | 1,776 | 1,795 | 1,751 | 1,792 | 73,700 | 1,792 |
| 2002-05-29 | 1,780 | 1,780 | 1,760 | 1,772 | 28,300 | 1,772 |
| 2002-05-28 | 1,770 | 1,780 | 1,765 | 1,780 | 23,400 | 1,780 |
| 2002-05-27 | 1,751 | 1,790 | 1,751 | 1,770 | 47,100 | 1,770 |
| 2002-05-24 | 1,750 | 1,775 | 1,750 | 1,775 | 39,600 | 1,775 |
| 2002-05-23 | 1,786 | 1,786 | 1,741 | 1,748 | 68,300 | 1,748 |
| 2002-05-22 | 1,800 | 1,810 | 1,786 | 1,786 | 50,900 | 1,786 |
| 2002-05-21 | 1,799 | 1,820 | 1,789 | 1,819 | 53,900 | 1,819 |
| 2002-05-20 | 1,830 | 1,832 | 1,740 | 1,800 | 76,800 | 1,800 |
| 2002-05-17 | 1,700 | 1,840 | 1,669 | 1,800 | 116,500 | 1,800 |
| 2002-05-16 | 1,649 | 1,700 | 1,640 | 1,700 | 58,500 | 1,700 |
| 2002-05-15 | 1,660 | 1,660 | 1,629 | 1,630 | 39,900 | 1,630 |
| 2002-05-14 | 1,644 | 1,645 | 1,618 | 1,619 | 22,400 | 1,619 |
| 2002-05-13 | 1,644 | 1,644 | 1,605 | 1,635 | 25,900 | 1,635 |
| 2002-05-10 | 1,640 | 1,653 | 1,630 | 1,644 | 28,600 | 1,644 |
| 2002-05-09 | 1,640 | 1,641 | 1,625 | 1,634 | 20,500 | 1,634 |
| 2002-05-08 | 1,601 | 1,623 | 1,601 | 1,601 | 10,100 | 1,601 |
| 2002-05-07 | 1,653 | 1,653 | 1,600 | 1,600 | 17,100 | 1,600 |
| 2002-05-02 | 1,647 | 1,647 | 1,628 | 1,630 | 16,600 | 1,630 |
| 2002-05-01 | 1,618 | 1,640 | 1,618 | 1,630 | 16,600 | 1,630 |
| 2002-04-30 | 1,635 | 1,640 | 1,616 | 1,617 | 21,900 | 1,617 |
| 2002-04-26 | 1,645 | 1,650 | 1,610 | 1,650 | 29,500 | 1,650 |
| 2002-04-25 | 1,625 | 1,648 | 1,616 | 1,630 | 26,100 | 1,630 |
| 2002-04-24 | 1,627 | 1,630 | 1,610 | 1,610 | 33,200 | 1,610 |
| 2002-04-23 | 1,620 | 1,640 | 1,615 | 1,629 | 21,800 | 1,629 |
| 2002-04-22 | 1,625 | 1,630 | 1,612 | 1,625 | 31,400 | 1,625 |
| 2002-04-19 | 1,600 | 1,600 | 1,591 | 1,600 | 35,900 | 1,600 |
| 2002-04-18 | 1,600 | 1,600 | 1,581 | 1,585 | 26,100 | 1,585 |
| 2002-04-17 | 1,575 | 1,580 | 1,538 | 1,575 | 27,100 | 1,575 |
| 2002-04-16 | 1,514 | 1,535 | 1,509 | 1,528 | 32,600 | 1,528 |
| 2002-04-15 | 1,595 | 1,595 | 1,526 | 1,544 | 42,800 | 1,544 |
| 2002-04-12 | 1,602 | 1,609 | 1,590 | 1,591 | 30,400 | 1,591 |
| 2002-04-11 | 1,629 | 1,630 | 1,601 | 1,602 | 32,100 | 1,602 |
| 2002-04-10 | 1,620 | 1,620 | 1,600 | 1,620 | 52,800 | 1,620 |
| 2002-04-09 | 1,619 | 1,645 | 1,610 | 1,620 | 35,700 | 1,620 |
| 2002-04-08 | 1,631 | 1,635 | 1,608 | 1,619 | 44,600 | 1,619 |
| 2002-04-05 | 1,630 | 1,640 | 1,611 | 1,622 | 29,400 | 1,622 |
| 2002-04-04 | 1,630 | 1,640 | 1,621 | 1,622 | 33,500 | 1,622 |
| 2002-04-03 | 1,632 | 1,632 | 1,620 | 1,630 | 20,100 | 1,630 |
| 2002-04-02 | 1,641 | 1,643 | 1,630 | 1,632 | 20,700 | 1,632 |
| 2002-04-01 | 1,673 | 1,700 | 1,641 | 1,641 | 30,900 | 1,641 |
| 2002-03-29 | 1,700 | 1,723 | 1,670 | 1,673 | 51,800 | 1,673 |
| 2002-03-28 | 1,785 | 1,785 | 1,700 | 1,700 | 50,700 | 1,700 |
| 2002-03-27 | 1,730 | 1,740 | 1,690 | 1,740 | 65,100 | 1,740 |
| 2002-03-26 | 1,607 | 1,728 | 1,607 | 1,668 | 78,500 | 1,668 |
| 2002-03-25 | 2,650 | 2,650 | 2,515 | 2,515 | 155,800 | 1,676.67 |
| 2002-03-22 | 2,490 | 2,535 | 2,480 | 2,530 | 145,400 | 1,686.67 |
| 2002-03-20 | 2,490 | 2,495 | 2,460 | 2,470 | 78,000 | 1,646.67 |
| 2002-03-19 | 2,490 | 2,500 | 2,450 | 2,485 | 93,100 | 1,656.67 |
| 2002-03-18 | 2,360 | 2,450 | 2,360 | 2,450 | 111,200 | 1,633.33 |
| 2002-03-15 | 2,350 | 2,350 | 2,290 | 2,330 | 94,300 | 1,553.33 |
| 2002-03-14 | 2,405 | 2,420 | 2,335 | 2,335 | 96,300 | 1,556.67 |
| 2002-03-13 | 2,385 | 2,415 | 2,360 | 2,385 | 286,400 | 1,590 |
| 2002-03-12 | 2,400 | 2,420 | 2,330 | 2,330 | 168,700 | 1,553.33 |
| 2002-03-11 | 2,290 | 2,325 | 2,250 | 2,285 | 229,700 | 1,523.33 |
| 2002-03-08 | 2,090 | 2,120 | 2,085 | 2,090 | 133,800 | 1,393.33 |
| 2002-03-07 | 2,115 | 2,140 | 2,100 | 2,105 | 71,700 | 1,403.33 |
| 2002-03-06 | 2,130 | 2,140 | 2,095 | 2,115 | 75,500 | 1,410 |
| 2002-03-05 | 2,165 | 2,165 | 2,130 | 2,130 | 70,400 | 1,420 |
| 2002-03-04 | 2,180 | 2,185 | 2,145 | 2,165 | 88,800 | 1,443.33 |
| 2002-03-01 | 2,200 | 2,200 | 2,165 | 2,185 | 33,500 | 1,456.67 |
| 2002-02-28 | 2,170 | 2,210 | 2,170 | 2,185 | 48,900 | 1,456.67 |
| 2002-02-27 | 2,170 | 2,190 | 2,150 | 2,170 | 51,800 | 1,446.67 |
| 2002-02-26 | 2,155 | 2,180 | 2,130 | 2,165 | 48,300 | 1,443.33 |
| 2002-02-25 | 2,180 | 2,180 | 2,140 | 2,155 | 34,600 | 1,436.67 |
| 2002-02-22 | 2,160 | 2,185 | 2,155 | 2,180 | 21,000 | 1,453.33 |
| 2002-02-21 | 2,100 | 2,160 | 2,100 | 2,160 | 15,200 | 1,440 |
| 2002-02-20 | 2,090 | 2,105 | 2,075 | 2,095 | 56,300 | 1,396.67 |
| 2002-02-19 | 2,140 | 2,140 | 2,050 | 2,050 | 49,700 | 1,366.67 |
| 2002-02-18 | 2,200 | 2,200 | 2,140 | 2,140 | 13,300 | 1,426.67 |
| 2002-02-15 | 2,190 | 2,210 | 2,180 | 2,190 | 25,500 | 1,460 |
| 2002-02-14 | 2,190 | 2,205 | 2,150 | 2,175 | 26,600 | 1,450 |
| 2002-02-13 | 2,130 | 2,170 | 2,130 | 2,170 | 38,800 | 1,446.67 |
| 2002-02-12 | 2,070 | 2,090 | 2,070 | 2,090 | 34,400 | 1,393.33 |
| 2002-02-08 | 2,080 | 2,080 | 2,050 | 2,060 | 50,900 | 1,373.33 |
| 2002-02-07 | 2,070 | 2,070 | 2,050 | 2,060 | 26,800 | 1,373.33 |
| 2002-02-06 | 2,070 | 2,095 | 2,065 | 2,070 | 44,700 | 1,380 |
| 2002-02-05 | 2,145 | 2,145 | 2,060 | 2,060 | 42,800 | 1,373.33 |
| 2002-02-04 | 2,150 | 2,180 | 2,100 | 2,145 | 37,600 | 1,430 |
| 2002-02-01 | 2,190 | 2,190 | 2,120 | 2,165 | 37,100 | 1,443.33 |
| 2002-01-31 | 2,250 | 2,250 | 2,190 | 2,190 | 19,200 | 1,460 |
| 2002-01-30 | 2,230 | 2,260 | 2,195 | 2,260 | 19,300 | 1,506.67 |
| 2002-01-29 | 2,250 | 2,255 | 2,230 | 2,230 | 31,900 | 1,486.67 |
| 2002-01-28 | 2,250 | 2,260 | 2,230 | 2,250 | 42,100 | 1,500 |
| 2002-01-25 | 2,200 | 2,240 | 2,190 | 2,240 | 28,500 | 1,493.33 |
| 2002-01-24 | 2,210 | 2,230 | 2,160 | 2,170 | 29,300 | 1,446.67 |
| 2002-01-23 | 2,205 | 2,235 | 2,190 | 2,210 | 22,600 | 1,473.33 |
| 2002-01-22 | 2,245 | 2,245 | 2,215 | 2,215 | 17,100 | 1,476.67 |
| 2002-01-21 | 2,230 | 2,240 | 2,210 | 2,225 | 20,400 | 1,483.33 |
| 2002-01-18 | 2,170 | 2,220 | 2,170 | 2,220 | 20,400 | 1,480 |
| 2002-01-17 | 2,230 | 2,230 | 2,165 | 2,170 | 30,300 | 1,446.67 |
| 2002-01-16 | 2,210 | 2,230 | 2,155 | 2,230 | 54,200 | 1,486.67 |
| 2002-01-15 | 2,200 | 2,210 | 2,200 | 2,200 | 27,300 | 1,466.67 |
| 2002-01-11 | 2,235 | 2,240 | 2,200 | 2,200 | 55,700 | 1,466.67 |
| 2002-01-10 | 2,210 | 2,250 | 2,200 | 2,235 | 41,000 | 1,490 |
| 2002-01-09 | 2,195 | 2,195 | 2,160 | 2,170 | 18,200 | 1,446.67 |
| 2002-01-08 | 2,190 | 2,200 | 2,155 | 2,195 | 21,400 | 1,463.33 |
| 2002-01-07 | 2,235 | 2,235 | 2,170 | 2,190 | 26,500 | 1,460 |
| 2002-01-04 | 2,240 | 2,240 | 2,200 | 2,220 | 9,200 | 1,480 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
