7733 オリンパス(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 | 1,960 | 1,960 | 1,920 | 1,934 | 236,000 | 483.50 |
| 2002-12-27 | 1,948 | 1,967 | 1,928 | 1,960 | 613,000 | 490 |
| 2002-12-26 | 1,885 | 1,972 | 1,885 | 1,946 | 610,000 | 486.50 |
| 2002-12-25 | 1,887 | 1,900 | 1,880 | 1,885 | 532,000 | 471.25 |
| 2002-12-24 | 1,874 | 1,915 | 1,870 | 1,906 | 1,693,000 | 476.50 |
| 2002-12-20 | 1,878 | 1,889 | 1,848 | 1,870 | 1,084,000 | 467.50 |
| 2002-12-19 | 1,869 | 1,895 | 1,861 | 1,883 | 1,191,000 | 470.75 |
| 2002-12-18 | 1,929 | 1,934 | 1,884 | 1,899 | 984,000 | 474.75 |
| 2002-12-17 | 1,921 | 1,950 | 1,916 | 1,920 | 1,927,000 | 480 |
| 2002-12-16 | 1,952 | 1,969 | 1,908 | 1,915 | 1,375,000 | 478.75 |
| 2002-12-13 | 2,050 | 2,060 | 1,954 | 1,960 | 3,370,000 | 490 |
| 2002-12-12 | 2,020 | 2,090 | 2,020 | 2,085 | 1,197,000 | 521.25 |
| 2002-12-11 | 2,085 | 2,085 | 2,030 | 2,040 | 991,000 | 510 |
| 2002-12-10 | 2,035 | 2,060 | 2,030 | 2,045 | 874,000 | 511.25 |
| 2002-12-09 | 2,105 | 2,115 | 2,050 | 2,075 | 1,109,000 | 518.75 |
| 2002-12-06 | 2,105 | 2,130 | 2,070 | 2,090 | 1,213,000 | 522.50 |
| 2002-12-05 | 2,070 | 2,115 | 2,070 | 2,100 | 1,227,000 | 525 |
| 2002-12-04 | 2,080 | 2,115 | 2,060 | 2,060 | 1,404,000 | 515 |
| 2002-12-03 | 2,050 | 2,120 | 2,045 | 2,100 | 1,472,000 | 525 |
| 2002-12-02 | 2,025 | 2,060 | 2,015 | 2,030 | 1,071,000 | 507.50 |
| 2002-11-29 | 2,010 | 2,030 | 1,980 | 2,010 | 1,469,000 | 502.50 |
| 2002-11-28 | 1,995 | 2,050 | 1,992 | 2,035 | 2,394,000 | 508.75 |
| 2002-11-27 | 1,952 | 1,976 | 1,952 | 1,965 | 1,006,000 | 491.25 |
| 2002-11-26 | 1,955 | 1,957 | 1,930 | 1,952 | 1,092,000 | 488 |
| 2002-11-25 | 1,925 | 1,967 | 1,925 | 1,963 | 1,624,000 | 490.75 |
| 2002-11-22 | 1,911 | 1,917 | 1,901 | 1,902 | 1,295,000 | 475.50 |
| 2002-11-21 | 1,925 | 1,940 | 1,914 | 1,916 | 1,303,000 | 479 |
| 2002-11-20 | 1,929 | 1,948 | 1,907 | 1,924 | 1,404,000 | 481 |
| 2002-11-19 | 1,939 | 1,988 | 1,931 | 1,966 | 1,280,000 | 491.50 |
| 2002-11-18 | 1,961 | 1,961 | 1,908 | 1,920 | 743,000 | 480 |
| 2002-11-15 | 1,932 | 1,972 | 1,914 | 1,970 | 1,199,000 | 492.50 |
| 2002-11-14 | 1,886 | 1,933 | 1,880 | 1,910 | 1,865,000 | 477.50 |
| 2002-11-13 | 1,901 | 1,901 | 1,853 | 1,880 | 1,371,000 | 470 |
| 2002-11-12 | 1,895 | 1,915 | 1,891 | 1,900 | 2,299,000 | 475 |
| 2002-11-11 | 1,865 | 1,865 | 1,825 | 1,840 | 581,000 | 460 |
| 2002-11-08 | 1,862 | 1,888 | 1,862 | 1,869 | 820,000 | 467.25 |
| 2002-11-07 | 1,885 | 1,898 | 1,868 | 1,892 | 640,000 | 473 |
| 2002-11-06 | 1,861 | 1,898 | 1,861 | 1,884 | 1,036,000 | 471 |
| 2002-11-05 | 1,886 | 1,915 | 1,881 | 1,890 | 1,104,000 | 472.50 |
| 2002-11-01 | 1,860 | 1,889 | 1,839 | 1,869 | 552,000 | 467.25 |
| 2002-10-31 | 1,864 | 1,866 | 1,820 | 1,859 | 774,000 | 464.75 |
| 2002-10-30 | 1,808 | 1,885 | 1,808 | 1,863 | 1,000,000 | 465.75 |
| 2002-10-29 | 1,889 | 1,890 | 1,860 | 1,868 | 594,000 | 467 |
| 2002-10-28 | 1,845 | 1,892 | 1,819 | 1,890 | 825,000 | 472.50 |
| 2002-10-25 | 1,861 | 1,896 | 1,841 | 1,841 | 1,033,000 | 460.25 |
| 2002-10-24 | 1,888 | 1,908 | 1,876 | 1,891 | 1,925,000 | 472.75 |
| 2002-10-23 | 1,797 | 1,884 | 1,793 | 1,858 | 1,510,000 | 464.50 |
| 2002-10-22 | 1,802 | 1,813 | 1,782 | 1,796 | 677,000 | 449 |
| 2002-10-21 | 1,844 | 1,845 | 1,799 | 1,801 | 763,000 | 450.25 |
| 2002-10-18 | 1,830 | 1,847 | 1,820 | 1,845 | 1,255,000 | 461.25 |
| 2002-10-17 | 1,800 | 1,830 | 1,800 | 1,822 | 617,000 | 455.50 |
| 2002-10-16 | 1,788 | 1,805 | 1,781 | 1,797 | 871,000 | 449.25 |
| 2002-10-15 | 1,732 | 1,788 | 1,732 | 1,780 | 919,000 | 445 |
| 2002-10-11 | 1,709 | 1,726 | 1,705 | 1,720 | 842,000 | 430 |
| 2002-10-10 | 1,683 | 1,715 | 1,673 | 1,705 | 573,000 | 426.25 |
| 2002-10-09 | 1,738 | 1,740 | 1,703 | 1,703 | 643,000 | 425.75 |
| 2002-10-08 | 1,749 | 1,749 | 1,735 | 1,747 | 764,000 | 436.75 |
| 2002-10-07 | 1,745 | 1,759 | 1,738 | 1,738 | 1,528,000 | 434.50 |
| 2002-10-04 | 1,755 | 1,772 | 1,749 | 1,770 | 1,362,000 | 442.50 |
| 2002-10-03 | 1,763 | 1,769 | 1,755 | 1,755 | 594,000 | 438.75 |
| 2002-10-02 | 1,767 | 1,776 | 1,752 | 1,752 | 804,000 | 438 |
| 2002-10-01 | 1,740 | 1,775 | 1,736 | 1,767 | 1,293,000 | 441.75 |
| 2002-09-30 | 1,763 | 1,799 | 1,763 | 1,783 | 766,000 | 445.75 |
| 2002-09-27 | 1,780 | 1,800 | 1,756 | 1,780 | 1,336,000 | 445 |
| 2002-09-26 | 1,799 | 1,808 | 1,767 | 1,780 | 1,816,000 | 445 |
| 2002-09-25 | 1,793 | 1,826 | 1,790 | 1,810 | 1,073,000 | 452.50 |
| 2002-09-24 | 1,819 | 1,829 | 1,806 | 1,829 | 1,060,000 | 457.25 |
| 2002-09-20 | 1,802 | 1,830 | 1,798 | 1,818 | 1,576,000 | 454.50 |
| 2002-09-19 | 1,816 | 1,848 | 1,786 | 1,803 | 2,351,000 | 450.75 |
| 2002-09-18 | 1,795 | 1,810 | 1,762 | 1,810 | 11,453,000 | 452.50 |
| 2002-09-17 | 1,775 | 1,834 | 1,775 | 1,805 | 2,406,000 | 451.25 |
| 2002-09-13 | 1,750 | 1,758 | 1,734 | 1,755 | 1,898,000 | 438.75 |
| 2002-09-12 | 1,718 | 1,765 | 1,714 | 1,765 | 1,647,000 | 441.25 |
| 2002-09-11 | 1,694 | 1,715 | 1,694 | 1,713 | 1,214,000 | 428.25 |
| 2002-09-10 | 1,683 | 1,697 | 1,681 | 1,688 | 666,000 | 422 |
| 2002-09-09 | 1,671 | 1,698 | 1,669 | 1,683 | 1,134,000 | 420.75 |
| 2002-09-06 | 1,635 | 1,663 | 1,635 | 1,655 | 2,208,000 | 413.75 |
| 2002-09-05 | 1,600 | 1,630 | 1,598 | 1,625 | 1,330,000 | 406.25 |
| 2002-09-04 | 1,608 | 1,620 | 1,600 | 1,603 | 1,328,000 | 400.75 |
| 2002-09-03 | 1,650 | 1,679 | 1,630 | 1,668 | 1,019,000 | 417 |
| 2002-09-02 | 1,692 | 1,697 | 1,673 | 1,685 | 1,123,000 | 421.25 |
| 2002-08-30 | 1,680 | 1,724 | 1,670 | 1,691 | 1,478,000 | 422.75 |
| 2002-08-29 | 1,628 | 1,665 | 1,621 | 1,650 | 932,000 | 412.50 |
| 2002-08-28 | 1,697 | 1,697 | 1,612 | 1,628 | 1,071,000 | 407 |
| 2002-08-27 | 1,675 | 1,690 | 1,668 | 1,680 | 667,000 | 420 |
| 2002-08-26 | 1,685 | 1,700 | 1,671 | 1,684 | 674,000 | 421 |
| 2002-08-23 | 1,669 | 1,670 | 1,652 | 1,655 | 606,000 | 413.75 |
| 2002-08-22 | 1,625 | 1,655 | 1,605 | 1,633 | 517,000 | 408.25 |
| 2002-08-21 | 1,622 | 1,645 | 1,610 | 1,627 | 651,000 | 406.75 |
| 2002-08-20 | 1,600 | 1,638 | 1,596 | 1,614 | 519,000 | 403.50 |
| 2002-08-19 | 1,645 | 1,645 | 1,595 | 1,600 | 361,000 | 400 |
| 2002-08-16 | 1,635 | 1,655 | 1,629 | 1,632 | 512,000 | 408 |
| 2002-08-15 | 1,650 | 1,663 | 1,619 | 1,619 | 602,000 | 404.75 |
| 2002-08-14 | 1,602 | 1,605 | 1,584 | 1,602 | 784,000 | 400.50 |
| 2002-08-13 | 1,615 | 1,630 | 1,591 | 1,613 | 448,000 | 403.25 |
| 2002-08-12 | 1,675 | 1,679 | 1,640 | 1,645 | 586,000 | 411.25 |
| 2002-08-09 | 1,674 | 1,679 | 1,660 | 1,671 | 1,043,000 | 417.75 |
| 2002-08-08 | 1,599 | 1,643 | 1,599 | 1,614 | 733,000 | 403.50 |
| 2002-08-07 | 1,550 | 1,603 | 1,550 | 1,603 | 709,000 | 400.75 |
| 2002-08-06 | 1,525 | 1,540 | 1,516 | 1,520 | 280,000 | 380 |
| 2002-08-05 | 1,557 | 1,578 | 1,540 | 1,548 | 550,000 | 387 |
| 2002-08-02 | 1,568 | 1,590 | 1,538 | 1,545 | 633,000 | 386.25 |
| 2002-08-01 | 1,590 | 1,610 | 1,562 | 1,568 | 546,000 | 392 |
| 2002-07-31 | 1,617 | 1,620 | 1,583 | 1,583 | 1,042,000 | 395.75 |
| 2002-07-30 | 1,555 | 1,575 | 1,552 | 1,557 | 836,000 | 389.25 |
| 2002-07-29 | 1,560 | 1,568 | 1,510 | 1,511 | 508,000 | 377.75 |
| 2002-07-26 | 1,521 | 1,521 | 1,485 | 1,496 | 643,000 | 374 |
| 2002-07-25 | 1,570 | 1,575 | 1,528 | 1,528 | 355,000 | 382 |
| 2002-07-24 | 1,594 | 1,594 | 1,550 | 1,550 | 611,000 | 387.50 |
| 2002-07-23 | 1,600 | 1,610 | 1,573 | 1,593 | 729,000 | 398.25 |
| 2002-07-22 | 1,580 | 1,628 | 1,580 | 1,619 | 547,000 | 404.75 |
| 2002-07-19 | 1,626 | 1,629 | 1,600 | 1,600 | 631,000 | 400 |
| 2002-07-18 | 1,631 | 1,651 | 1,625 | 1,633 | 818,000 | 408.25 |
| 2002-07-17 | 1,606 | 1,625 | 1,606 | 1,625 | 996,000 | 406.25 |
| 2002-07-16 | 1,593 | 1,615 | 1,590 | 1,600 | 841,000 | 400 |
| 2002-07-15 | 1,610 | 1,610 | 1,593 | 1,593 | 621,000 | 398.25 |
| 2002-07-12 | 1,628 | 1,634 | 1,579 | 1,595 | 744,000 | 398.75 |
| 2002-07-11 | 1,624 | 1,625 | 1,601 | 1,620 | 860,000 | 405 |
| 2002-07-10 | 1,664 | 1,665 | 1,630 | 1,635 | 887,000 | 408.75 |
| 2002-07-09 | 1,650 | 1,670 | 1,646 | 1,666 | 911,000 | 416.50 |
| 2002-07-08 | 1,705 | 1,718 | 1,670 | 1,675 | 480,000 | 418.75 |
| 2002-07-05 | 1,709 | 1,719 | 1,690 | 1,698 | 316,000 | 424.50 |
| 2002-07-04 | 1,700 | 1,700 | 1,673 | 1,686 | 409,000 | 421.50 |
| 2002-07-03 | 1,660 | 1,698 | 1,660 | 1,682 | 865,000 | 420.50 |
| 2002-07-02 | 1,657 | 1,710 | 1,640 | 1,687 | 660,000 | 421.75 |
| 2002-07-01 | 1,661 | 1,669 | 1,649 | 1,657 | 609,000 | 414.25 |
| 2002-06-28 | 1,651 | 1,674 | 1,651 | 1,674 | 794,000 | 418.50 |
| 2002-06-27 | 1,665 | 1,685 | 1,651 | 1,663 | 1,007,000 | 415.75 |
| 2002-06-26 | 1,697 | 1,697 | 1,660 | 1,673 | 458,000 | 418.25 |
| 2002-06-25 | 1,730 | 1,743 | 1,693 | 1,710 | 587,000 | 427.50 |
| 2002-06-24 | 1,653 | 1,717 | 1,653 | 1,710 | 642,000 | 427.50 |
| 2002-06-21 | 1,757 | 1,757 | 1,690 | 1,695 | 633,000 | 423.75 |
| 2002-06-20 | 1,719 | 1,745 | 1,697 | 1,739 | 738,000 | 434.75 |
| 2002-06-19 | 1,751 | 1,760 | 1,712 | 1,736 | 855,000 | 434 |
| 2002-06-18 | 1,789 | 1,789 | 1,736 | 1,781 | 573,000 | 445.25 |
| 2002-06-17 | 1,800 | 1,800 | 1,716 | 1,759 | 528,000 | 439.75 |
| 2002-06-14 | 1,800 | 1,805 | 1,779 | 1,793 | 1,162,000 | 448.25 |
| 2002-06-13 | 1,790 | 1,790 | 1,756 | 1,770 | 420,000 | 442.50 |
| 2002-06-12 | 1,786 | 1,787 | 1,762 | 1,763 | 534,000 | 440.75 |
| 2002-06-11 | 1,803 | 1,817 | 1,796 | 1,800 | 575,000 | 450 |
| 2002-06-10 | 1,800 | 1,809 | 1,795 | 1,801 | 585,000 | 450.25 |
| 2002-06-07 | 1,820 | 1,826 | 1,805 | 1,826 | 579,000 | 456.50 |
| 2002-06-06 | 1,826 | 1,833 | 1,810 | 1,826 | 1,209,000 | 456.50 |
| 2002-06-05 | 1,800 | 1,813 | 1,786 | 1,801 | 397,000 | 450.25 |
| 2002-06-04 | 1,800 | 1,801 | 1,782 | 1,792 | 464,000 | 448 |
| 2002-06-03 | 1,802 | 1,805 | 1,795 | 1,801 | 788,000 | 450.25 |
| 2002-05-31 | 1,803 | 1,840 | 1,790 | 1,840 | 1,189,000 | 460 |
| 2002-05-30 | 1,809 | 1,828 | 1,805 | 1,823 | 1,418,000 | 455.75 |
| 2002-05-29 | 1,798 | 1,807 | 1,783 | 1,792 | 909,000 | 448 |
| 2002-05-28 | 1,773 | 1,805 | 1,764 | 1,805 | 796,000 | 451.25 |
| 2002-05-27 | 1,769 | 1,774 | 1,763 | 1,763 | 224,000 | 440.75 |
| 2002-05-24 | 1,747 | 1,768 | 1,747 | 1,766 | 693,000 | 441.50 |
| 2002-05-23 | 1,757 | 1,764 | 1,740 | 1,743 | 586,000 | 435.75 |
| 2002-05-22 | 1,750 | 1,754 | 1,720 | 1,740 | 1,604,000 | 435 |
| 2002-05-21 | 1,759 | 1,775 | 1,759 | 1,760 | 1,320,000 | 440 |
| 2002-05-20 | 1,771 | 1,771 | 1,710 | 1,732 | 820,000 | 433 |
| 2002-05-17 | 1,755 | 1,780 | 1,741 | 1,775 | 711,000 | 443.75 |
| 2002-05-16 | 1,740 | 1,764 | 1,735 | 1,762 | 394,000 | 440.50 |
| 2002-05-15 | 1,743 | 1,753 | 1,722 | 1,722 | 530,000 | 430.50 |
| 2002-05-14 | 1,722 | 1,745 | 1,715 | 1,722 | 446,000 | 430.50 |
| 2002-05-13 | 1,729 | 1,729 | 1,704 | 1,710 | 416,000 | 427.50 |
| 2002-05-10 | 1,720 | 1,750 | 1,709 | 1,750 | 366,000 | 437.50 |
| 2002-05-09 | 1,754 | 1,754 | 1,733 | 1,740 | 383,000 | 435 |
| 2002-05-08 | 1,715 | 1,732 | 1,712 | 1,720 | 539,000 | 430 |
| 2002-05-07 | 1,719 | 1,733 | 1,701 | 1,710 | 969,000 | 427.50 |
| 2002-05-02 | 1,696 | 1,720 | 1,689 | 1,719 | 413,000 | 429.75 |
| 2002-05-01 | 1,727 | 1,728 | 1,688 | 1,710 | 402,000 | 427.50 |
| 2002-04-30 | 1,715 | 1,719 | 1,668 | 1,668 | 1,038,000 | 417 |
| 2002-04-26 | 1,742 | 1,746 | 1,705 | 1,711 | 823,000 | 427.75 |
| 2002-04-25 | 1,760 | 1,766 | 1,732 | 1,746 | 559,000 | 436.50 |
| 2002-04-24 | 1,779 | 1,785 | 1,768 | 1,769 | 836,000 | 442.25 |
| 2002-04-23 | 1,720 | 1,790 | 1,720 | 1,789 | 934,000 | 447.25 |
| 2002-04-22 | 1,710 | 1,750 | 1,710 | 1,730 | 796,000 | 432.50 |
| 2002-04-19 | 1,741 | 1,742 | 1,705 | 1,735 | 489,000 | 433.75 |
| 2002-04-18 | 1,770 | 1,780 | 1,753 | 1,760 | 544,000 | 440 |
| 2002-04-17 | 1,750 | 1,775 | 1,747 | 1,772 | 1,048,000 | 443 |
| 2002-04-16 | 1,750 | 1,759 | 1,739 | 1,759 | 531,000 | 439.75 |
| 2002-04-15 | 1,724 | 1,754 | 1,720 | 1,750 | 601,000 | 437.50 |
| 2002-04-12 | 1,707 | 1,726 | 1,705 | 1,726 | 470,000 | 431.50 |
| 2002-04-11 | 1,745 | 1,750 | 1,721 | 1,737 | 634,000 | 434.25 |
| 2002-04-10 | 1,711 | 1,737 | 1,710 | 1,715 | 960,000 | 428.75 |
| 2002-04-09 | 1,750 | 1,762 | 1,743 | 1,750 | 1,487,000 | 437.50 |
| 2002-04-08 | 1,730 | 1,749 | 1,706 | 1,741 | 2,242,000 | 435.25 |
| 2002-04-05 | 1,650 | 1,698 | 1,642 | 1,678 | 892,000 | 419.50 |
| 2002-04-04 | 1,633 | 1,685 | 1,626 | 1,656 | 1,688,000 | 414 |
| 2002-04-03 | 1,611 | 1,667 | 1,611 | 1,656 | 938,000 | 414 |
| 2002-04-02 | 1,623 | 1,672 | 1,615 | 1,671 | 873,000 | 417.75 |
| 2002-04-01 | 1,614 | 1,626 | 1,590 | 1,621 | 799,000 | 405.25 |
| 2002-03-29 | 1,630 | 1,650 | 1,608 | 1,650 | 978,000 | 412.50 |
| 2002-03-28 | 1,659 | 1,664 | 1,642 | 1,650 | 771,000 | 412.50 |
| 2002-03-27 | 1,668 | 1,668 | 1,648 | 1,650 | 831,000 | 412.50 |
| 2002-03-26 | 1,665 | 1,684 | 1,646 | 1,652 | 1,176,000 | 413 |
| 2002-03-25 | 1,681 | 1,698 | 1,671 | 1,698 | 694,000 | 424.50 |
| 2002-03-22 | 1,720 | 1,734 | 1,702 | 1,724 | 1,483,000 | 431 |
| 2002-03-20 | 1,690 | 1,742 | 1,682 | 1,730 | 2,251,000 | 432.50 |
| 2002-03-19 | 1,672 | 1,690 | 1,668 | 1,680 | 769,000 | 420 |
| 2002-03-18 | 1,675 | 1,680 | 1,650 | 1,653 | 461,000 | 413.25 |
| 2002-03-15 | 1,632 | 1,664 | 1,625 | 1,661 | 1,293,000 | 415.25 |
| 2002-03-14 | 1,665 | 1,665 | 1,640 | 1,650 | 1,932,000 | 412.50 |
| 2002-03-13 | 1,650 | 1,690 | 1,646 | 1,675 | 4,778,000 | 418.75 |
| 2002-03-12 | 1,569 | 1,617 | 1,545 | 1,586 | 4,610,000 | 396.50 |
| 2002-03-11 | 1,545 | 1,557 | 1,445 | 1,489 | 5,536,000 | 372.25 |
| 2002-03-08 | 1,530 | 1,559 | 1,530 | 1,538 | 4,306,000 | 384.50 |
| 2002-03-07 | 1,629 | 1,629 | 1,536 | 1,590 | 9,451,000 | 397.50 |
| 2002-03-06 | 1,469 | 1,469 | 1,469 | 1,469 | 315,000 | 367.25 |
| 2002-03-05 | 1,789 | 1,797 | 1,757 | 1,769 | 2,229,000 | 442.25 |
| 2002-03-04 | 1,777 | 1,791 | 1,739 | 1,759 | 2,817,000 | 439.75 |
| 2002-03-01 | 1,782 | 1,807 | 1,760 | 1,791 | 1,456,000 | 447.75 |
| 2002-02-28 | 1,790 | 1,807 | 1,771 | 1,775 | 1,782,000 | 443.75 |
| 2002-02-27 | 1,766 | 1,820 | 1,750 | 1,820 | 2,216,000 | 455 |
| 2002-02-26 | 1,879 | 1,879 | 1,831 | 1,839 | 386,000 | 459.75 |
| 2002-02-25 | 1,888 | 1,910 | 1,870 | 1,870 | 325,000 | 467.50 |
| 2002-02-22 | 1,848 | 1,876 | 1,836 | 1,860 | 463,000 | 465 |
| 2002-02-21 | 1,798 | 1,868 | 1,798 | 1,863 | 342,000 | 465.75 |
| 2002-02-20 | 1,822 | 1,822 | 1,792 | 1,818 | 316,000 | 454.50 |
| 2002-02-19 | 1,873 | 1,873 | 1,827 | 1,834 | 259,000 | 458.50 |
| 2002-02-18 | 1,838 | 1,858 | 1,813 | 1,843 | 469,000 | 460.75 |
| 2002-02-15 | 1,879 | 1,888 | 1,840 | 1,868 | 615,000 | 467 |
| 2002-02-14 | 1,872 | 1,898 | 1,870 | 1,889 | 669,000 | 472.25 |
| 2002-02-13 | 1,867 | 1,902 | 1,850 | 1,873 | 602,000 | 468.25 |
| 2002-02-12 | 1,844 | 1,870 | 1,824 | 1,837 | 638,000 | 459.25 |
| 2002-02-08 | 1,719 | 1,785 | 1,719 | 1,784 | 578,000 | 446 |
| 2002-02-07 | 1,752 | 1,769 | 1,744 | 1,769 | 392,000 | 442.25 |
| 2002-02-06 | 1,743 | 1,776 | 1,738 | 1,764 | 984,000 | 441 |
| 2002-02-05 | 1,750 | 1,765 | 1,671 | 1,700 | 1,006,000 | 425 |
| 2002-02-04 | 1,800 | 1,818 | 1,751 | 1,780 | 609,000 | 445 |
| 2002-02-01 | 1,855 | 1,864 | 1,816 | 1,820 | 504,000 | 455 |
| 2002-01-31 | 1,844 | 1,867 | 1,818 | 1,848 | 719,000 | 462 |
| 2002-01-30 | 1,823 | 1,830 | 1,811 | 1,819 | 475,000 | 454.75 |
| 2002-01-29 | 1,939 | 1,939 | 1,855 | 1,861 | 471,000 | 465.25 |
| 2002-01-28 | 1,945 | 1,949 | 1,910 | 1,928 | 933,000 | 482 |
| 2002-01-25 | 1,899 | 1,930 | 1,891 | 1,916 | 1,011,000 | 479 |
| 2002-01-24 | 1,823 | 1,870 | 1,823 | 1,870 | 392,000 | 467.50 |
| 2002-01-23 | 1,813 | 1,865 | 1,813 | 1,840 | 647,000 | 460 |
| 2002-01-22 | 1,810 | 1,831 | 1,810 | 1,819 | 564,000 | 454.75 |
| 2002-01-21 | 1,800 | 1,853 | 1,794 | 1,840 | 507,000 | 460 |
| 2002-01-18 | 1,801 | 1,850 | 1,798 | 1,850 | 775,000 | 462.50 |
| 2002-01-17 | 1,785 | 1,792 | 1,770 | 1,771 | 366,000 | 442.75 |
| 2002-01-16 | 1,820 | 1,820 | 1,795 | 1,805 | 699,000 | 451.25 |
| 2002-01-15 | 1,791 | 1,815 | 1,781 | 1,803 | 844,000 | 450.75 |
| 2002-01-11 | 1,851 | 1,867 | 1,834 | 1,840 | 983,000 | 460 |
| 2002-01-10 | 1,925 | 1,927 | 1,861 | 1,872 | 768,000 | 468 |
| 2002-01-09 | 1,897 | 1,930 | 1,875 | 1,901 | 596,000 | 475.25 |
| 2002-01-08 | 1,920 | 1,928 | 1,891 | 1,897 | 763,000 | 474.25 |
| 2002-01-07 | 1,910 | 1,931 | 1,885 | 1,900 | 641,000 | 475 |
| 2002-01-04 | 1,915 | 1,970 | 1,914 | 1,957 | 436,000 | 489.25 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
