7729 (株)東京精密 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 | 2,655 | 2,720 | 2,640 | 2,675 | 62,900 | 2,675 |
| 2002-12-27 | 2,840 | 2,840 | 2,750 | 2,800 | 52,000 | 2,800 |
| 2002-12-26 | 2,680 | 2,830 | 2,680 | 2,800 | 104,400 | 2,800 |
| 2002-12-25 | 2,640 | 2,720 | 2,630 | 2,685 | 109,300 | 2,685 |
| 2002-12-24 | 2,640 | 2,700 | 2,635 | 2,670 | 107,400 | 2,670 |
| 2002-12-20 | 2,580 | 2,640 | 2,565 | 2,640 | 179,800 | 2,640 |
| 2002-12-19 | 2,490 | 2,555 | 2,475 | 2,540 | 141,000 | 2,540 |
| 2002-12-18 | 2,530 | 2,575 | 2,500 | 2,515 | 190,700 | 2,515 |
| 2002-12-17 | 2,670 | 2,720 | 2,655 | 2,660 | 76,400 | 2,660 |
| 2002-12-16 | 2,550 | 2,645 | 2,535 | 2,600 | 82,400 | 2,600 |
| 2002-12-13 | 2,730 | 2,730 | 2,570 | 2,580 | 220,800 | 2,580 |
| 2002-12-12 | 2,740 | 2,780 | 2,650 | 2,650 | 160,900 | 2,650 |
| 2002-12-11 | 2,840 | 2,855 | 2,770 | 2,780 | 92,000 | 2,780 |
| 2002-12-10 | 2,780 | 2,835 | 2,760 | 2,805 | 120,200 | 2,805 |
| 2002-12-09 | 2,855 | 2,900 | 2,810 | 2,860 | 52,100 | 2,860 |
| 2002-12-06 | 2,855 | 2,940 | 2,830 | 2,860 | 123,500 | 2,860 |
| 2002-12-05 | 2,900 | 2,910 | 2,870 | 2,885 | 114,500 | 2,885 |
| 2002-12-04 | 3,030 | 3,070 | 2,940 | 2,980 | 240,700 | 2,980 |
| 2002-12-03 | 3,060 | 3,200 | 3,030 | 3,180 | 349,000 | 3,180 |
| 2002-12-02 | 2,910 | 3,010 | 2,910 | 2,985 | 111,400 | 2,985 |
| 2002-11-29 | 2,940 | 3,020 | 2,870 | 2,950 | 178,800 | 2,950 |
| 2002-11-28 | 2,850 | 2,945 | 2,825 | 2,925 | 491,200 | 2,925 |
| 2002-11-27 | 2,535 | 2,675 | 2,530 | 2,675 | 135,100 | 2,675 |
| 2002-11-26 | 2,735 | 2,745 | 2,605 | 2,605 | 129,500 | 2,605 |
| 2002-11-25 | 2,650 | 2,720 | 2,610 | 2,695 | 116,300 | 2,695 |
| 2002-11-22 | 2,550 | 2,650 | 2,510 | 2,650 | 295,200 | 2,650 |
| 2002-11-21 | 2,435 | 2,510 | 2,340 | 2,430 | 213,600 | 2,430 |
| 2002-11-20 | 2,260 | 2,410 | 2,250 | 2,335 | 111,500 | 2,335 |
| 2002-11-19 | 2,310 | 2,365 | 2,280 | 2,300 | 154,600 | 2,300 |
| 2002-11-18 | 2,400 | 2,425 | 2,375 | 2,390 | 104,300 | 2,390 |
| 2002-11-15 | 2,495 | 2,495 | 2,380 | 2,450 | 101,100 | 2,450 |
| 2002-11-14 | 2,450 | 2,465 | 2,400 | 2,405 | 114,400 | 2,405 |
| 2002-11-13 | 2,415 | 2,530 | 2,385 | 2,530 | 327,200 | 2,530 |
| 2002-11-12 | 2,270 | 2,340 | 2,270 | 2,310 | 178,000 | 2,310 |
| 2002-11-11 | 2,495 | 2,495 | 2,425 | 2,430 | 103,600 | 2,430 |
| 2002-11-08 | 2,535 | 2,535 | 2,485 | 2,500 | 124,000 | 2,500 |
| 2002-11-07 | 2,585 | 2,620 | 2,515 | 2,530 | 152,100 | 2,530 |
| 2002-11-06 | 2,720 | 2,830 | 2,560 | 2,580 | 415,300 | 2,580 |
| 2002-11-05 | 2,510 | 2,745 | 2,500 | 2,735 | 443,500 | 2,735 |
| 2002-11-01 | 2,465 | 2,480 | 2,380 | 2,390 | 171,300 | 2,390 |
| 2002-10-31 | 2,545 | 2,610 | 2,520 | 2,520 | 160,400 | 2,520 |
| 2002-10-30 | 2,435 | 2,500 | 2,400 | 2,480 | 239,000 | 2,480 |
| 2002-10-29 | 2,380 | 2,425 | 2,370 | 2,395 | 73,300 | 2,395 |
| 2002-10-28 | 2,305 | 2,380 | 2,280 | 2,370 | 80,000 | 2,370 |
| 2002-10-25 | 2,225 | 2,295 | 2,225 | 2,265 | 90,400 | 2,265 |
| 2002-10-24 | 2,330 | 2,375 | 2,245 | 2,265 | 57,500 | 2,265 |
| 2002-10-23 | 2,300 | 2,375 | 2,210 | 2,345 | 106,200 | 2,345 |
| 2002-10-22 | 2,500 | 2,500 | 2,380 | 2,385 | 57,700 | 2,385 |
| 2002-10-21 | 2,520 | 2,520 | 2,460 | 2,460 | 57,100 | 2,460 |
| 2002-10-18 | 2,505 | 2,510 | 2,460 | 2,465 | 73,800 | 2,465 |
| 2002-10-17 | 2,415 | 2,480 | 2,415 | 2,425 | 76,600 | 2,425 |
| 2002-10-16 | 2,505 | 2,590 | 2,400 | 2,410 | 142,900 | 2,410 |
| 2002-10-15 | 2,430 | 2,515 | 2,420 | 2,500 | 105,100 | 2,500 |
| 2002-10-11 | 2,455 | 2,455 | 2,335 | 2,390 | 188,700 | 2,390 |
| 2002-10-10 | 2,200 | 2,300 | 2,060 | 2,295 | 181,900 | 2,295 |
| 2002-10-09 | 2,400 | 2,400 | 2,225 | 2,230 | 114,200 | 2,230 |
| 2002-10-08 | 2,400 | 2,445 | 2,380 | 2,420 | 105,800 | 2,420 |
| 2002-10-07 | 2,540 | 2,540 | 2,415 | 2,430 | 148,800 | 2,430 |
| 2002-10-04 | 2,525 | 2,575 | 2,520 | 2,550 | 112,100 | 2,550 |
| 2002-10-03 | 2,700 | 2,730 | 2,555 | 2,595 | 132,000 | 2,595 |
| 2002-10-02 | 2,815 | 2,865 | 2,715 | 2,730 | 78,500 | 2,730 |
| 2002-10-01 | 2,865 | 2,865 | 2,765 | 2,810 | 81,800 | 2,810 |
| 2002-09-30 | 2,820 | 2,880 | 2,820 | 2,865 | 818,000 | 2,865 |
| 2002-09-27 | 2,860 | 2,900 | 2,855 | 2,880 | 37,300 | 2,880 |
| 2002-09-26 | 2,910 | 2,920 | 2,800 | 2,825 | 81,600 | 2,825 |
| 2002-09-25 | 2,705 | 2,815 | 2,695 | 2,785 | 109,200 | 2,785 |
| 2002-09-24 | 2,850 | 2,850 | 2,740 | 2,775 | 103,500 | 2,775 |
| 2002-09-20 | 2,895 | 2,950 | 2,875 | 2,880 | 82,700 | 2,880 |
| 2002-09-19 | 2,930 | 3,100 | 2,900 | 2,950 | 213,200 | 2,950 |
| 2002-09-18 | 3,000 | 3,000 | 2,880 | 2,900 | 69,900 | 2,900 |
| 2002-09-17 | 2,995 | 3,040 | 2,935 | 3,010 | 55,200 | 3,010 |
| 2002-09-13 | 2,850 | 2,920 | 2,845 | 2,920 | 214,800 | 2,920 |
| 2002-09-12 | 3,020 | 3,040 | 3,000 | 3,020 | 67,800 | 3,020 |
| 2002-09-11 | 3,040 | 3,100 | 3,010 | 3,060 | 64,100 | 3,060 |
| 2002-09-10 | 3,080 | 3,090 | 2,990 | 3,010 | 71,400 | 3,010 |
| 2002-09-09 | 3,000 | 3,070 | 3,000 | 3,040 | 45,200 | 3,040 |
| 2002-09-06 | 2,910 | 2,935 | 2,885 | 2,900 | 105,100 | 2,900 |
| 2002-09-05 | 2,985 | 3,040 | 2,970 | 3,000 | 67,400 | 3,000 |
| 2002-09-04 | 3,000 | 3,040 | 2,950 | 2,970 | 110,300 | 2,970 |
| 2002-09-03 | 3,130 | 3,130 | 3,010 | 3,060 | 76,500 | 3,060 |
| 2002-09-02 | 3,130 | 3,190 | 3,060 | 3,100 | 103,300 | 3,100 |
| 2002-08-30 | 3,190 | 3,200 | 3,100 | 3,200 | 104,100 | 3,200 |
| 2002-08-29 | 3,200 | 3,210 | 3,100 | 3,200 | 132,300 | 3,200 |
| 2002-08-28 | 3,300 | 3,400 | 3,200 | 3,250 | 95,600 | 3,250 |
| 2002-08-27 | 3,490 | 3,490 | 3,350 | 3,350 | 67,900 | 3,350 |
| 2002-08-26 | 3,380 | 3,530 | 3,350 | 3,500 | 81,400 | 3,500 |
| 2002-08-23 | 3,390 | 3,520 | 3,390 | 3,450 | 198,700 | 3,450 |
| 2002-08-22 | 3,200 | 3,320 | 3,150 | 3,300 | 134,100 | 3,300 |
| 2002-08-21 | 3,180 | 3,250 | 3,130 | 3,210 | 132,700 | 3,210 |
| 2002-08-20 | 3,130 | 3,180 | 3,080 | 3,180 | 117,100 | 3,180 |
| 2002-08-19 | 3,110 | 3,120 | 3,040 | 3,070 | 93,900 | 3,070 |
| 2002-08-16 | 3,090 | 3,250 | 3,050 | 3,080 | 63,700 | 3,080 |
| 2002-08-15 | 3,030 | 3,080 | 3,000 | 3,020 | 54,400 | 3,020 |
| 2002-08-14 | 2,990 | 3,020 | 2,960 | 2,990 | 35,600 | 2,990 |
| 2002-08-13 | 2,960 | 3,050 | 2,960 | 2,990 | 48,300 | 2,990 |
| 2002-08-12 | 3,120 | 3,120 | 3,000 | 3,060 | 58,300 | 3,060 |
| 2002-08-09 | 3,160 | 3,180 | 3,070 | 3,180 | 166,900 | 3,180 |
| 2002-08-08 | 3,090 | 3,120 | 2,980 | 3,010 | 98,100 | 3,010 |
| 2002-08-07 | 3,070 | 3,130 | 3,020 | 3,040 | 159,400 | 3,040 |
| 2002-08-06 | 2,990 | 2,990 | 2,895 | 2,935 | 182,300 | 2,935 |
| 2002-08-05 | 3,090 | 3,150 | 3,090 | 3,090 | 114,000 | 3,090 |
| 2002-08-02 | 3,190 | 3,210 | 3,050 | 3,140 | 142,100 | 3,140 |
| 2002-08-01 | 3,310 | 3,330 | 3,230 | 3,260 | 87,000 | 3,260 |
| 2002-07-31 | 3,400 | 3,430 | 3,350 | 3,350 | 64,000 | 3,350 |
| 2002-07-30 | 3,450 | 3,470 | 3,350 | 3,380 | 98,000 | 3,380 |
| 2002-07-29 | 3,260 | 3,350 | 3,160 | 3,270 | 206,700 | 3,270 |
| 2002-07-26 | 3,420 | 3,420 | 3,200 | 3,260 | 195,700 | 3,260 |
| 2002-07-25 | 3,680 | 3,700 | 3,500 | 3,520 | 114,200 | 3,520 |
| 2002-07-24 | 3,600 | 3,600 | 3,480 | 3,480 | 131,600 | 3,480 |
| 2002-07-23 | 3,650 | 3,720 | 3,600 | 3,690 | 153,100 | 3,690 |
| 2002-07-22 | 3,600 | 3,820 | 3,600 | 3,660 | 85,400 | 3,660 |
| 2002-07-19 | 3,750 | 3,770 | 3,670 | 3,690 | 114,300 | 3,690 |
| 2002-07-18 | 3,780 | 3,830 | 3,760 | 3,820 | 107,900 | 3,820 |
| 2002-07-17 | 3,700 | 3,780 | 3,650 | 3,700 | 81,900 | 3,700 |
| 2002-07-16 | 3,830 | 3,870 | 3,750 | 3,750 | 110,500 | 3,750 |
| 2002-07-15 | 3,890 | 3,890 | 3,830 | 3,850 | 43,100 | 3,850 |
| 2002-07-12 | 3,870 | 3,940 | 3,870 | 3,870 | 94,500 | 3,870 |
| 2002-07-11 | 3,910 | 3,910 | 3,840 | 3,840 | 129,400 | 3,840 |
| 2002-07-10 | 4,040 | 4,080 | 4,010 | 4,020 | 82,900 | 4,020 |
| 2002-07-09 | 4,060 | 4,140 | 4,030 | 4,140 | 53,300 | 4,140 |
| 2002-07-08 | 4,170 | 4,200 | 4,050 | 4,050 | 108,000 | 4,050 |
| 2002-07-05 | 3,980 | 4,080 | 3,980 | 4,020 | 99,500 | 4,020 |
| 2002-07-04 | 4,060 | 4,060 | 3,980 | 4,020 | 70,300 | 4,020 |
| 2002-07-03 | 3,880 | 4,020 | 3,870 | 4,010 | 98,600 | 4,010 |
| 2002-07-02 | 3,920 | 3,960 | 3,850 | 3,950 | 122,900 | 3,950 |
| 2002-07-01 | 4,070 | 4,140 | 4,000 | 4,050 | 48,700 | 4,050 |
| 2002-06-28 | 4,110 | 4,140 | 4,070 | 4,070 | 79,500 | 4,070 |
| 2002-06-27 | 4,000 | 4,070 | 3,910 | 3,910 | 110,700 | 3,910 |
| 2002-06-26 | 4,010 | 4,080 | 3,880 | 3,900 | 83,500 | 3,900 |
| 2002-06-25 | 4,190 | 4,200 | 4,100 | 4,110 | 64,600 | 4,110 |
| 2002-06-24 | 3,820 | 4,120 | 3,800 | 4,090 | 118,200 | 4,090 |
| 2002-06-21 | 4,090 | 4,120 | 4,020 | 4,020 | 71,200 | 4,020 |
| 2002-06-20 | 4,150 | 4,220 | 4,070 | 4,190 | 101,100 | 4,190 |
| 2002-06-19 | 4,410 | 4,420 | 4,190 | 4,200 | 79,800 | 4,200 |
| 2002-06-18 | 4,450 | 4,480 | 4,410 | 4,430 | 73,500 | 4,430 |
| 2002-06-17 | 4,360 | 4,370 | 4,220 | 4,300 | 72,300 | 4,300 |
| 2002-06-14 | 4,430 | 4,440 | 4,350 | 4,380 | 159,300 | 4,380 |
| 2002-06-13 | 4,500 | 4,570 | 4,390 | 4,390 | 149,600 | 4,390 |
| 2002-06-12 | 4,590 | 4,600 | 4,480 | 4,530 | 123,200 | 4,530 |
| 2002-06-11 | 4,690 | 4,700 | 4,590 | 4,680 | 120,300 | 4,680 |
| 2002-06-10 | 4,600 | 4,620 | 4,500 | 4,550 | 114,000 | 4,550 |
| 2002-06-07 | 4,500 | 4,600 | 4,480 | 4,580 | 107,000 | 4,580 |
| 2002-06-06 | 4,680 | 4,760 | 4,620 | 4,640 | 95,900 | 4,640 |
| 2002-06-05 | 4,700 | 4,750 | 4,630 | 4,630 | 84,300 | 4,630 |
| 2002-06-04 | 4,690 | 4,730 | 4,600 | 4,610 | 148,500 | 4,610 |
| 2002-06-03 | 4,770 | 4,880 | 4,660 | 4,690 | 151,800 | 4,690 |
| 2002-05-31 | 4,890 | 4,970 | 4,730 | 4,730 | 137,700 | 4,730 |
| 2002-05-30 | 4,760 | 4,850 | 4,750 | 4,810 | 105,900 | 4,810 |
| 2002-05-29 | 4,790 | 4,850 | 4,760 | 4,760 | 79,600 | 4,760 |
| 2002-05-28 | 4,800 | 4,840 | 4,770 | 4,780 | 80,700 | 4,780 |
| 2002-05-27 | 4,850 | 4,900 | 4,790 | 4,800 | 129,900 | 4,800 |
| 2002-05-24 | 4,860 | 4,940 | 4,860 | 4,900 | 191,800 | 4,900 |
| 2002-05-23 | 4,940 | 4,940 | 4,850 | 4,850 | 104,600 | 4,850 |
| 2002-05-22 | 4,880 | 4,890 | 4,820 | 4,860 | 67,500 | 4,860 |
| 2002-05-21 | 4,930 | 4,930 | 4,810 | 4,900 | 83,900 | 4,900 |
| 2002-05-20 | 4,990 | 5,000 | 4,890 | 4,890 | 149,500 | 4,890 |
| 2002-05-17 | 5,000 | 5,010 | 4,930 | 4,940 | 222,200 | 4,940 |
| 2002-05-16 | 4,830 | 4,920 | 4,810 | 4,920 | 139,700 | 4,920 |
| 2002-05-15 | 4,770 | 4,800 | 4,730 | 4,730 | 98,900 | 4,730 |
| 2002-05-14 | 4,700 | 4,730 | 4,570 | 4,570 | 83,300 | 4,570 |
| 2002-05-13 | 4,630 | 4,670 | 4,580 | 4,600 | 123,200 | 4,600 |
| 2002-05-10 | 4,710 | 4,850 | 4,710 | 4,780 | 58,200 | 4,780 |
| 2002-05-09 | 4,840 | 4,930 | 4,800 | 4,810 | 138,200 | 4,810 |
| 2002-05-08 | 4,630 | 4,790 | 4,620 | 4,680 | 132,500 | 4,680 |
| 2002-05-07 | 4,850 | 4,850 | 4,620 | 4,620 | 195,300 | 4,620 |
| 2002-05-02 | 5,000 | 5,020 | 4,920 | 4,990 | 56,100 | 4,990 |
| 2002-05-01 | 4,990 | 5,070 | 4,960 | 4,990 | 126,500 | 4,990 |
| 2002-04-30 | 4,920 | 5,000 | 4,830 | 4,850 | 91,200 | 4,850 |
| 2002-04-26 | 5,100 | 5,110 | 4,970 | 5,040 | 94,500 | 5,040 |
| 2002-04-25 | 5,090 | 5,110 | 4,980 | 5,020 | 127,500 | 5,020 |
| 2002-04-24 | 5,140 | 5,180 | 5,050 | 5,130 | 296,800 | 5,130 |
| 2002-04-23 | 5,080 | 5,130 | 4,990 | 5,080 | 278,500 | 5,080 |
| 2002-04-22 | 4,950 | 5,060 | 4,950 | 5,020 | 204,200 | 5,020 |
| 2002-04-19 | 4,900 | 4,950 | 4,820 | 4,950 | 101,900 | 4,950 |
| 2002-04-18 | 4,940 | 4,950 | 4,860 | 4,950 | 96,300 | 4,950 |
| 2002-04-17 | 4,910 | 4,980 | 4,890 | 4,970 | 203,700 | 4,970 |
| 2002-04-16 | 4,660 | 4,860 | 4,660 | 4,860 | 105,700 | 4,860 |
| 2002-04-15 | 4,580 | 4,700 | 4,520 | 4,700 | 75,700 | 4,700 |
| 2002-04-12 | 4,550 | 4,590 | 4,500 | 4,530 | 72,900 | 4,530 |
| 2002-04-11 | 4,650 | 4,670 | 4,570 | 4,590 | 91,900 | 4,590 |
| 2002-04-10 | 4,550 | 4,640 | 4,510 | 4,550 | 119,000 | 4,550 |
| 2002-04-09 | 4,760 | 4,770 | 4,600 | 4,600 | 99,700 | 4,600 |
| 2002-04-08 | 4,700 | 4,820 | 4,630 | 4,710 | 119,600 | 4,710 |
| 2002-04-05 | 4,930 | 4,980 | 4,610 | 4,650 | 307,600 | 4,650 |
| 2002-04-04 | 5,000 | 5,040 | 4,940 | 4,940 | 128,100 | 4,940 |
| 2002-04-03 | 4,920 | 5,040 | 4,890 | 4,980 | 209,200 | 4,980 |
| 2002-04-02 | 4,840 | 5,000 | 4,840 | 4,970 | 131,000 | 4,970 |
| 2002-04-01 | 4,870 | 4,920 | 4,790 | 4,830 | 65,300 | 4,830 |
| 2002-03-29 | 4,960 | 5,010 | 4,700 | 4,920 | 112,500 | 4,920 |
| 2002-03-28 | 4,960 | 4,970 | 4,890 | 4,910 | 198,900 | 4,910 |
| 2002-03-27 | 4,790 | 4,960 | 4,720 | 4,940 | 171,300 | 4,940 |
| 2002-03-26 | 4,690 | 4,880 | 4,690 | 4,750 | 99,000 | 4,750 |
| 2002-03-25 | 4,750 | 4,800 | 4,650 | 4,740 | 135,300 | 4,740 |
| 2002-03-22 | 4,930 | 4,940 | 4,780 | 4,800 | 98,300 | 4,800 |
| 2002-03-20 | 5,150 | 5,160 | 4,920 | 4,950 | 144,600 | 4,950 |
| 2002-03-19 | 4,950 | 5,030 | 4,930 | 5,000 | 118,000 | 5,000 |
| 2002-03-18 | 5,150 | 5,170 | 4,910 | 4,910 | 125,300 | 4,910 |
| 2002-03-15 | 4,970 | 5,050 | 4,900 | 5,000 | 205,600 | 5,000 |
| 2002-03-14 | 4,700 | 4,930 | 4,700 | 4,870 | 151,900 | 4,870 |
| 2002-03-13 | 4,890 | 5,090 | 4,780 | 4,790 | 266,900 | 4,790 |
| 2002-03-12 | 5,080 | 5,140 | 4,960 | 4,990 | 334,600 | 4,990 |
| 2002-03-11 | 5,360 | 5,450 | 5,150 | 5,280 | 428,600 | 5,280 |
| 2002-03-08 | 5,190 | 5,340 | 5,190 | 5,260 | 357,400 | 5,260 |
| 2002-03-07 | 5,290 | 5,360 | 5,190 | 5,290 | 537,300 | 5,290 |
| 2002-03-06 | 5,030 | 5,400 | 4,980 | 5,190 | 776,100 | 5,190 |
| 2002-03-05 | 5,020 | 5,260 | 4,830 | 5,030 | 1,398,500 | 5,030 |
| 2002-03-04 | 4,470 | 4,820 | 4,430 | 4,770 | 1,065,200 | 4,770 |
| 2002-03-01 | 4,320 | 4,370 | 4,270 | 4,320 | 116,500 | 4,320 |
| 2002-02-28 | 4,400 | 4,400 | 4,300 | 4,320 | 235,400 | 4,320 |
| 2002-02-27 | 4,270 | 4,320 | 4,240 | 4,300 | 187,900 | 4,300 |
| 2002-02-26 | 4,350 | 4,360 | 4,200 | 4,240 | 308,100 | 4,240 |
| 2002-02-25 | 4,290 | 4,310 | 4,180 | 4,230 | 241,700 | 4,230 |
| 2002-02-22 | 4,150 | 4,300 | 4,090 | 4,230 | 269,800 | 4,230 |
| 2002-02-21 | 4,140 | 4,270 | 4,110 | 4,250 | 448,100 | 4,250 |
| 2002-02-20 | 4,080 | 4,110 | 4,020 | 4,090 | 195,200 | 4,090 |
| 2002-02-19 | 4,300 | 4,300 | 4,140 | 4,170 | 206,300 | 4,170 |
| 2002-02-18 | 4,230 | 4,290 | 4,170 | 4,270 | 377,500 | 4,270 |
| 2002-02-15 | 4,190 | 4,280 | 4,150 | 4,230 | 806,600 | 4,230 |
| 2002-02-14 | 4,030 | 4,200 | 4,020 | 4,090 | 536,100 | 4,090 |
| 2002-02-13 | 4,020 | 4,030 | 3,900 | 3,940 | 167,000 | 3,940 |
| 2002-02-12 | 4,000 | 4,070 | 4,000 | 4,030 | 241,400 | 4,030 |
| 2002-02-08 | 3,900 | 3,940 | 3,820 | 3,900 | 270,100 | 3,900 |
| 2002-02-07 | 3,730 | 3,890 | 3,730 | 3,890 | 219,400 | 3,890 |
| 2002-02-06 | 3,760 | 3,820 | 3,700 | 3,760 | 226,800 | 3,760 |
| 2002-02-05 | 3,840 | 3,920 | 3,680 | 3,710 | 320,800 | 3,710 |
| 2002-02-04 | 3,780 | 3,800 | 3,650 | 3,740 | 302,900 | 3,740 |
| 2002-02-01 | 4,200 | 4,230 | 3,930 | 3,930 | 291,200 | 3,930 |
| 2002-01-31 | 4,310 | 4,330 | 4,160 | 4,190 | 250,300 | 4,190 |
| 2002-01-30 | 4,280 | 4,350 | 4,230 | 4,310 | 170,500 | 4,310 |
| 2002-01-29 | 4,400 | 4,400 | 4,350 | 4,360 | 95,300 | 4,360 |
| 2002-01-28 | 4,420 | 4,500 | 4,390 | 4,390 | 83,400 | 4,390 |
| 2002-01-25 | 4,500 | 4,500 | 4,420 | 4,460 | 89,900 | 4,460 |
| 2002-01-24 | 4,540 | 4,620 | 4,410 | 4,470 | 135,600 | 4,470 |
| 2002-01-23 | 4,410 | 4,530 | 4,370 | 4,490 | 161,200 | 4,490 |
| 2002-01-22 | 4,630 | 4,660 | 4,520 | 4,530 | 95,200 | 4,530 |
| 2002-01-21 | 4,560 | 4,640 | 4,520 | 4,600 | 86,700 | 4,600 |
| 2002-01-18 | 4,560 | 4,680 | 4,550 | 4,650 | 187,900 | 4,650 |
| 2002-01-17 | 4,320 | 4,540 | 4,310 | 4,520 | 268,200 | 4,520 |
| 2002-01-16 | 4,440 | 4,440 | 4,260 | 4,420 | 236,400 | 4,420 |
| 2002-01-15 | 4,700 | 4,750 | 4,540 | 4,560 | 210,800 | 4,560 |
| 2002-01-11 | 4,970 | 4,980 | 4,870 | 4,900 | 85,500 | 4,900 |
| 2002-01-10 | 4,950 | 5,030 | 4,840 | 4,930 | 156,000 | 4,930 |
| 2002-01-09 | 4,900 | 4,980 | 4,840 | 4,940 | 91,400 | 4,940 |
| 2002-01-08 | 4,800 | 4,870 | 4,730 | 4,800 | 97,600 | 4,800 |
| 2002-01-07 | 4,900 | 4,970 | 4,750 | 4,900 | 155,300 | 4,900 |
| 2002-01-04 | 4,650 | 4,940 | 4,650 | 4,840 | 223,800 | 4,840 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
