7867 (株)タカラトミー 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 | 959 | 979 | 951 | 977 | 10,600 | 488.50 |
| 2002-12-27 | 981 | 981 | 958 | 979 | 6,400 | 489.50 |
| 2002-12-26 | 946 | 980 | 946 | 980 | 16,200 | 490 |
| 2002-12-25 | 981 | 981 | 942 | 946 | 18,700 | 473 |
| 2002-12-24 | 970 | 1,000 | 960 | 980 | 20,200 | 490 |
| 2002-12-20 | 975 | 980 | 940 | 980 | 21,300 | 490 |
| 2002-12-19 | 998 | 1,030 | 975 | 989 | 31,500 | 494.50 |
| 2002-12-18 | 1,000 | 1,000 | 961 | 998 | 18,700 | 499 |
| 2002-12-17 | 1,000 | 1,004 | 998 | 1,000 | 29,900 | 500 |
| 2002-12-16 | 1,009 | 1,010 | 990 | 1,000 | 38,200 | 500 |
| 2002-12-13 | 1,000 | 1,013 | 996 | 1,005 | 36,800 | 502.50 |
| 2002-12-12 | 1,014 | 1,014 | 1,000 | 1,013 | 20,800 | 506.50 |
| 2002-12-11 | 1,000 | 1,018 | 1,000 | 1,014 | 11,800 | 507 |
| 2002-12-10 | 1,000 | 1,020 | 1,000 | 1,018 | 8,200 | 509 |
| 2002-12-09 | 1,002 | 1,017 | 999 | 1,017 | 16,200 | 508.50 |
| 2002-12-06 | 1,030 | 1,030 | 1,001 | 1,014 | 9,300 | 507 |
| 2002-12-05 | 1,050 | 1,050 | 1,010 | 1,030 | 23,300 | 515 |
| 2002-12-04 | 1,028 | 1,030 | 1,010 | 1,030 | 18,700 | 515 |
| 2002-12-03 | 1,039 | 1,040 | 1,020 | 1,032 | 10,800 | 516 |
| 2002-12-02 | 1,049 | 1,049 | 1,001 | 1,045 | 18,600 | 522.50 |
| 2002-11-29 | 1,050 | 1,067 | 1,040 | 1,060 | 31,200 | 530 |
| 2002-11-28 | 1,030 | 1,082 | 1,022 | 1,082 | 17,900 | 541 |
| 2002-11-27 | 1,010 | 1,050 | 1,010 | 1,038 | 14,000 | 519 |
| 2002-11-26 | 1,020 | 1,045 | 1,020 | 1,035 | 10,100 | 517.50 |
| 2002-11-25 | 1,084 | 1,084 | 1,030 | 1,050 | 26,400 | 525 |
| 2002-11-22 | 990 | 1,066 | 990 | 1,064 | 28,300 | 532 |
| 2002-11-21 | 950 | 989 | 950 | 989 | 26,200 | 494.50 |
| 2002-11-20 | 950 | 960 | 910 | 960 | 62,400 | 480 |
| 2002-11-19 | 962 | 970 | 900 | 970 | 23,100 | 485 |
| 2002-11-18 | 988 | 1,000 | 970 | 989 | 19,900 | 494.50 |
| 2002-11-15 | 1,019 | 1,019 | 971 | 1,018 | 18,300 | 509 |
| 2002-11-14 | 1,010 | 1,020 | 971 | 1,020 | 28,600 | 510 |
| 2002-11-13 | 1,052 | 1,060 | 1,030 | 1,050 | 40,900 | 525 |
| 2002-11-12 | 1,050 | 1,085 | 1,050 | 1,085 | 52,700 | 542.50 |
| 2002-11-11 | 1,100 | 1,100 | 1,060 | 1,085 | 16,300 | 542.50 |
| 2002-11-08 | 1,129 | 1,129 | 1,096 | 1,105 | 12,700 | 552.50 |
| 2002-11-07 | 1,148 | 1,148 | 1,080 | 1,130 | 25,700 | 565 |
| 2002-11-06 | 1,115 | 1,139 | 1,110 | 1,139 | 47,200 | 569.50 |
| 2002-11-05 | 1,129 | 1,137 | 1,090 | 1,100 | 27,400 | 550 |
| 2002-11-01 | 1,159 | 1,159 | 1,112 | 1,124 | 23,500 | 562 |
| 2002-10-31 | 1,167 | 1,167 | 1,132 | 1,160 | 24,200 | 580 |
| 2002-10-30 | 1,129 | 1,167 | 1,100 | 1,167 | 23,800 | 583.50 |
| 2002-10-29 | 1,091 | 1,169 | 1,091 | 1,169 | 17,700 | 584.50 |
| 2002-10-28 | 1,128 | 1,129 | 1,086 | 1,129 | 36,800 | 564.50 |
| 2002-10-25 | 1,136 | 1,140 | 1,100 | 1,128 | 31,500 | 564 |
| 2002-10-24 | 1,168 | 1,168 | 1,120 | 1,135 | 20,300 | 567.50 |
| 2002-10-23 | 1,180 | 1,180 | 1,141 | 1,168 | 86,600 | 584 |
| 2002-10-22 | 1,211 | 1,211 | 1,175 | 1,200 | 19,400 | 600 |
| 2002-10-21 | 1,222 | 1,222 | 1,172 | 1,211 | 19,600 | 605.50 |
| 2002-10-18 | 1,272 | 1,272 | 1,220 | 1,220 | 15,800 | 610 |
| 2002-10-17 | 1,280 | 1,280 | 1,245 | 1,268 | 7,700 | 634 |
| 2002-10-16 | 1,249 | 1,279 | 1,232 | 1,279 | 20,800 | 639.50 |
| 2002-10-15 | 1,150 | 1,240 | 1,142 | 1,240 | 23,900 | 620 |
| 2002-10-11 | 1,170 | 1,175 | 1,130 | 1,170 | 17,200 | 585 |
| 2002-10-10 | 1,153 | 1,190 | 1,130 | 1,190 | 17,700 | 595 |
| 2002-10-09 | 1,189 | 1,213 | 1,181 | 1,213 | 15,700 | 606.50 |
| 2002-10-08 | 1,200 | 1,249 | 1,200 | 1,249 | 13,100 | 624.50 |
| 2002-10-07 | 1,200 | 1,249 | 1,200 | 1,249 | 13,700 | 624.50 |
| 2002-10-04 | 1,220 | 1,269 | 1,220 | 1,240 | 19,900 | 620 |
| 2002-10-03 | 1,264 | 1,280 | 1,237 | 1,280 | 16,900 | 640 |
| 2002-10-02 | 1,273 | 1,298 | 1,271 | 1,281 | 4,700 | 640.50 |
| 2002-10-01 | 1,271 | 1,300 | 1,270 | 1,293 | 12,600 | 646.50 |
| 2002-09-30 | 1,308 | 1,345 | 1,298 | 1,329 | 30,600 | 664.50 |
| 2002-09-27 | 1,290 | 1,310 | 1,280 | 1,290 | 58,800 | 645 |
| 2002-09-26 | 1,244 | 1,279 | 1,232 | 1,279 | 22,500 | 639.50 |
| 2002-09-25 | 1,250 | 1,269 | 1,230 | 1,264 | 21,400 | 632 |
| 2002-09-24 | 1,270 | 1,280 | 1,250 | 1,280 | 32,300 | 640 |
| 2002-09-20 | 1,260 | 1,280 | 1,228 | 1,250 | 26,700 | 625 |
| 2002-09-19 | 1,225 | 1,300 | 1,195 | 1,295 | 33,300 | 647.50 |
| 2002-09-18 | 1,229 | 1,229 | 1,180 | 1,220 | 9,700 | 610 |
| 2002-09-17 | 1,200 | 1,230 | 1,183 | 1,220 | 29,100 | 610 |
| 2002-09-13 | 1,179 | 1,220 | 1,150 | 1,220 | 50,400 | 610 |
| 2002-09-12 | 1,220 | 1,250 | 1,190 | 1,239 | 20,300 | 619.50 |
| 2002-09-11 | 1,172 | 1,200 | 1,130 | 1,200 | 53,600 | 600 |
| 2002-09-10 | 1,178 | 1,200 | 1,160 | 1,172 | 12,800 | 586 |
| 2002-09-09 | 1,210 | 1,210 | 1,180 | 1,180 | 19,100 | 590 |
| 2002-09-06 | 1,176 | 1,245 | 1,170 | 1,245 | 20,200 | 622.50 |
| 2002-09-05 | 1,185 | 1,221 | 1,179 | 1,195 | 26,400 | 597.50 |
| 2002-09-04 | 1,210 | 1,210 | 1,161 | 1,185 | 48,700 | 592.50 |
| 2002-09-03 | 1,270 | 1,270 | 1,212 | 1,221 | 46,700 | 610.50 |
| 2002-09-02 | 1,340 | 1,340 | 1,280 | 1,298 | 27,400 | 649 |
| 2002-08-30 | 1,318 | 1,349 | 1,273 | 1,349 | 21,500 | 674.50 |
| 2002-08-29 | 1,300 | 1,340 | 1,276 | 1,320 | 49,300 | 660 |
| 2002-08-28 | 1,333 | 1,336 | 1,301 | 1,305 | 13,200 | 652.50 |
| 2002-08-27 | 1,280 | 1,330 | 1,280 | 1,324 | 39,900 | 662 |
| 2002-08-26 | 1,295 | 1,297 | 1,270 | 1,280 | 56,300 | 640 |
| 2002-08-23 | 1,300 | 1,300 | 1,240 | 1,297 | 65,000 | 648.50 |
| 2002-08-22 | 1,336 | 1,343 | 1,230 | 1,280 | 109,900 | 640 |
| 2002-08-21 | 1,300 | 1,389 | 1,300 | 1,336 | 124,200 | 668 |
| 2002-08-20 | 1,526 | 1,600 | 1,506 | 1,600 | 46,600 | 800 |
| 2002-08-19 | 1,560 | 1,560 | 1,500 | 1,556 | 16,800 | 778 |
| 2002-08-16 | 1,578 | 1,578 | 1,501 | 1,560 | 13,900 | 780 |
| 2002-08-15 | 1,496 | 1,580 | 1,496 | 1,578 | 41,100 | 789 |
| 2002-08-14 | 1,510 | 1,510 | 1,460 | 1,476 | 12,500 | 738 |
| 2002-08-13 | 1,470 | 1,510 | 1,462 | 1,510 | 9,100 | 755 |
| 2002-08-12 | 1,550 | 1,550 | 1,520 | 1,520 | 11,900 | 760 |
| 2002-08-09 | 1,550 | 1,555 | 1,515 | 1,555 | 32,200 | 777.50 |
| 2002-08-08 | 1,470 | 1,500 | 1,441 | 1,500 | 13,900 | 750 |
| 2002-08-07 | 1,388 | 1,489 | 1,388 | 1,489 | 19,600 | 744.50 |
| 2002-08-06 | 1,400 | 1,401 | 1,361 | 1,370 | 24,300 | 685 |
| 2002-08-05 | 1,440 | 1,441 | 1,410 | 1,420 | 27,600 | 710 |
| 2002-08-02 | 1,548 | 1,548 | 1,470 | 1,470 | 19,400 | 735 |
| 2002-08-01 | 1,491 | 1,520 | 1,482 | 1,520 | 13,400 | 760 |
| 2002-07-31 | 1,520 | 1,550 | 1,496 | 1,529 | 48,700 | 764.50 |
| 2002-07-30 | 1,493 | 1,530 | 1,463 | 1,518 | 81,600 | 759 |
| 2002-07-29 | 1,540 | 1,540 | 1,474 | 1,474 | 35,100 | 737 |
| 2002-07-26 | 1,560 | 1,574 | 1,521 | 1,540 | 25,400 | 770 |
| 2002-07-25 | 1,660 | 1,660 | 1,576 | 1,585 | 26,300 | 792.50 |
| 2002-07-24 | 1,566 | 1,650 | 1,566 | 1,620 | 50,900 | 810 |
| 2002-07-23 | 1,660 | 1,660 | 1,580 | 1,626 | 46,600 | 813 |
| 2002-07-22 | 1,550 | 1,680 | 1,550 | 1,660 | 54,100 | 830 |
| 2002-07-19 | 1,670 | 1,670 | 1,620 | 1,670 | 58,000 | 835 |
| 2002-07-18 | 1,640 | 1,690 | 1,630 | 1,680 | 118,200 | 840 |
| 2002-07-17 | 1,511 | 1,630 | 1,500 | 1,620 | 113,500 | 810 |
| 2002-07-16 | 1,560 | 1,590 | 1,490 | 1,491 | 140,800 | 745.50 |
| 2002-07-15 | 1,650 | 1,660 | 1,550 | 1,553 | 121,900 | 776.50 |
| 2002-07-12 | 1,750 | 1,780 | 1,685 | 1,685 | 113,800 | 842.50 |
| 2002-07-11 | 1,830 | 1,835 | 1,780 | 1,780 | 126,100 | 890 |
| 2002-07-10 | 1,800 | 1,850 | 1,761 | 1,825 | 248,500 | 912.50 |
| 2002-07-09 | 1,740 | 1,780 | 1,700 | 1,776 | 169,200 | 888 |
| 2002-07-08 | 1,795 | 1,800 | 1,686 | 1,740 | 206,900 | 870 |
| 2002-07-05 | 1,620 | 1,720 | 1,604 | 1,705 | 304,800 | 852.50 |
| 2002-07-04 | 1,510 | 1,620 | 1,501 | 1,590 | 219,200 | 795 |
| 2002-07-03 | 1,500 | 1,500 | 1,485 | 1,499 | 71,300 | 749.50 |
| 2002-07-02 | 1,490 | 1,497 | 1,460 | 1,480 | 59,100 | 740 |
| 2002-07-01 | 1,466 | 1,500 | 1,465 | 1,476 | 71,000 | 738 |
| 2002-06-28 | 1,398 | 1,450 | 1,380 | 1,446 | 95,000 | 723 |
| 2002-06-27 | 1,348 | 1,400 | 1,339 | 1,400 | 54,600 | 700 |
| 2002-06-26 | 1,358 | 1,388 | 1,345 | 1,388 | 83,200 | 694 |
| 2002-06-25 | 1,399 | 1,399 | 1,377 | 1,398 | 16,700 | 699 |
| 2002-06-24 | 1,400 | 1,400 | 1,360 | 1,400 | 19,600 | 700 |
| 2002-06-21 | 1,417 | 1,421 | 1,391 | 1,414 | 97,900 | 707 |
| 2002-06-20 | 1,390 | 1,419 | 1,380 | 1,419 | 30,600 | 709.50 |
| 2002-06-19 | 1,400 | 1,415 | 1,360 | 1,410 | 41,700 | 705 |
| 2002-06-18 | 1,420 | 1,420 | 1,360 | 1,417 | 34,700 | 708.50 |
| 2002-06-17 | 1,415 | 1,415 | 1,330 | 1,400 | 34,900 | 700 |
| 2002-06-14 | 1,425 | 1,465 | 1,400 | 1,417 | 54,300 | 708.50 |
| 2002-06-13 | 1,489 | 1,489 | 1,453 | 1,485 | 11,600 | 742.50 |
| 2002-06-12 | 1,485 | 1,485 | 1,445 | 1,485 | 5,200 | 742.50 |
| 2002-06-11 | 1,495 | 1,498 | 1,470 | 1,485 | 19,200 | 742.50 |
| 2002-06-10 | 1,454 | 1,500 | 1,430 | 1,500 | 24,800 | 750 |
| 2002-06-07 | 1,415 | 1,480 | 1,415 | 1,474 | 22,300 | 737 |
| 2002-06-06 | 1,460 | 1,480 | 1,460 | 1,475 | 20,000 | 737.50 |
| 2002-06-05 | 1,458 | 1,480 | 1,458 | 1,476 | 21,600 | 738 |
| 2002-06-04 | 1,471 | 1,490 | 1,450 | 1,450 | 25,800 | 725 |
| 2002-06-03 | 1,498 | 1,500 | 1,483 | 1,491 | 12,000 | 745.50 |
| 2002-05-31 | 1,470 | 1,500 | 1,470 | 1,499 | 15,100 | 749.50 |
| 2002-05-30 | 1,500 | 1,500 | 1,469 | 1,500 | 15,800 | 750 |
| 2002-05-29 | 1,470 | 1,510 | 1,470 | 1,493 | 342,600 | 746.50 |
| 2002-05-28 | 1,499 | 1,500 | 1,460 | 1,500 | 26,600 | 750 |
| 2002-05-27 | 1,503 | 1,530 | 1,500 | 1,500 | 43,100 | 750 |
| 2002-05-24 | 1,529 | 1,529 | 1,480 | 1,520 | 50,700 | 760 |
| 2002-05-23 | 1,427 | 1,510 | 1,427 | 1,510 | 113,900 | 755 |
| 2002-05-22 | 1,427 | 1,435 | 1,411 | 1,430 | 39,500 | 715 |
| 2002-05-21 | 1,437 | 1,444 | 1,420 | 1,425 | 55,700 | 712.50 |
| 2002-05-20 | 1,410 | 1,440 | 1,410 | 1,437 | 30,700 | 718.50 |
| 2002-05-17 | 1,401 | 1,420 | 1,390 | 1,420 | 25,000 | 710 |
| 2002-05-16 | 1,389 | 1,400 | 1,360 | 1,400 | 31,600 | 700 |
| 2002-05-15 | 1,369 | 1,389 | 1,350 | 1,389 | 56,500 | 694.50 |
| 2002-05-14 | 1,390 | 1,399 | 1,334 | 1,389 | 37,300 | 694.50 |
| 2002-05-13 | 1,410 | 1,414 | 1,380 | 1,387 | 25,100 | 693.50 |
| 2002-05-10 | 1,416 | 1,428 | 1,375 | 1,428 | 61,200 | 714 |
| 2002-05-09 | 1,428 | 1,439 | 1,406 | 1,415 | 34,800 | 707.50 |
| 2002-05-08 | 1,400 | 1,421 | 1,380 | 1,401 | 63,700 | 700.50 |
| 2002-05-07 | 1,389 | 1,405 | 1,386 | 1,400 | 61,100 | 700 |
| 2002-05-02 | 1,340 | 1,380 | 1,275 | 1,380 | 85,800 | 690 |
| 2002-05-01 | 1,364 | 1,397 | 1,295 | 1,341 | 147,800 | 670.50 |
| 2002-04-30 | 1,291 | 1,350 | 1,289 | 1,344 | 174,600 | 672 |
| 2002-04-26 | 1,245 | 1,250 | 1,216 | 1,250 | 41,400 | 625 |
| 2002-04-25 | 1,280 | 1,280 | 1,250 | 1,260 | 21,600 | 630 |
| 2002-04-24 | 1,290 | 1,290 | 1,255 | 1,255 | 18,200 | 627.50 |
| 2002-04-23 | 1,300 | 1,309 | 1,290 | 1,297 | 19,900 | 648.50 |
| 2002-04-22 | 1,291 | 1,315 | 1,291 | 1,300 | 19,100 | 650 |
| 2002-04-19 | 1,295 | 1,295 | 1,282 | 1,291 | 12,900 | 645.50 |
| 2002-04-18 | 1,282 | 1,300 | 1,282 | 1,292 | 21,400 | 646 |
| 2002-04-17 | 1,270 | 1,295 | 1,270 | 1,275 | 51,700 | 637.50 |
| 2002-04-16 | 1,240 | 1,250 | 1,233 | 1,250 | 16,300 | 625 |
| 2002-04-15 | 1,236 | 1,240 | 1,229 | 1,239 | 10,700 | 619.50 |
| 2002-04-12 | 1,250 | 1,259 | 1,236 | 1,252 | 15,100 | 626 |
| 2002-04-11 | 1,250 | 1,265 | 1,250 | 1,250 | 15,000 | 625 |
| 2002-04-10 | 1,257 | 1,260 | 1,240 | 1,260 | 24,700 | 630 |
| 2002-04-09 | 1,250 | 1,259 | 1,248 | 1,257 | 28,600 | 628.50 |
| 2002-04-08 | 1,236 | 1,250 | 1,236 | 1,249 | 13,600 | 624.50 |
| 2002-04-05 | 1,240 | 1,244 | 1,220 | 1,236 | 34,700 | 618 |
| 2002-04-04 | 1,220 | 1,245 | 1,218 | 1,245 | 24,100 | 622.50 |
| 2002-04-03 | 1,195 | 1,220 | 1,180 | 1,200 | 21,000 | 600 |
| 2002-04-02 | 1,200 | 1,208 | 1,191 | 1,198 | 11,600 | 599 |
| 2002-04-01 | 1,211 | 1,213 | 1,194 | 1,211 | 16,800 | 605.50 |
| 2002-03-29 | 1,230 | 1,241 | 1,211 | 1,211 | 29,000 | 605.50 |
| 2002-03-28 | 1,262 | 1,262 | 1,231 | 1,231 | 26,000 | 615.50 |
| 2002-03-27 | 1,260 | 1,268 | 1,252 | 1,265 | 28,300 | 632.50 |
| 2002-03-26 | 1,280 | 1,280 | 1,260 | 1,267 | 24,900 | 633.50 |
| 2002-03-25 | 1,305 | 1,305 | 1,289 | 1,300 | 56,200 | 650 |
| 2002-03-22 | 1,300 | 1,300 | 1,285 | 1,295 | 43,000 | 647.50 |
| 2002-03-20 | 1,285 | 1,290 | 1,280 | 1,281 | 49,700 | 640.50 |
| 2002-03-19 | 1,291 | 1,291 | 1,275 | 1,285 | 34,700 | 642.50 |
| 2002-03-18 | 1,310 | 1,310 | 1,274 | 1,280 | 28,000 | 640 |
| 2002-03-15 | 1,249 | 1,295 | 1,248 | 1,270 | 45,400 | 635 |
| 2002-03-14 | 1,260 | 1,260 | 1,238 | 1,240 | 40,900 | 620 |
| 2002-03-13 | 1,270 | 1,275 | 1,253 | 1,253 | 33,200 | 626.50 |
| 2002-03-12 | 1,300 | 1,303 | 1,270 | 1,270 | 68,300 | 635 |
| 2002-03-11 | 1,297 | 1,308 | 1,275 | 1,297 | 112,200 | 648.50 |
| 2002-03-08 | 1,270 | 1,300 | 1,231 | 1,277 | 196,400 | 638.50 |
| 2002-03-07 | 1,350 | 1,350 | 1,270 | 1,310 | 67,700 | 655 |
| 2002-03-06 | 1,395 | 1,395 | 1,320 | 1,350 | 33,200 | 675 |
| 2002-03-05 | 1,420 | 1,429 | 1,370 | 1,400 | 31,500 | 700 |
| 2002-03-04 | 1,400 | 1,440 | 1,400 | 1,420 | 26,900 | 710 |
| 2002-03-01 | 1,426 | 1,446 | 1,400 | 1,430 | 44,200 | 715 |
| 2002-02-28 | 1,395 | 1,468 | 1,395 | 1,446 | 45,200 | 723 |
| 2002-02-27 | 1,374 | 1,395 | 1,370 | 1,395 | 11,900 | 697.50 |
| 2002-02-26 | 1,378 | 1,390 | 1,360 | 1,375 | 17,500 | 687.50 |
| 2002-02-25 | 1,380 | 1,380 | 1,357 | 1,365 | 21,600 | 682.50 |
| 2002-02-22 | 1,350 | 1,369 | 1,326 | 1,363 | 17,500 | 681.50 |
| 2002-02-21 | 1,315 | 1,352 | 1,311 | 1,350 | 36,300 | 675 |
| 2002-02-20 | 1,292 | 1,337 | 1,289 | 1,330 | 23,900 | 665 |
| 2002-02-19 | 1,310 | 1,312 | 1,265 | 1,312 | 37,200 | 656 |
| 2002-02-18 | 1,300 | 1,315 | 1,230 | 1,315 | 36,500 | 657.50 |
| 2002-02-15 | 1,200 | 1,325 | 1,186 | 1,302 | 102,200 | 651 |
| 2002-02-14 | 1,131 | 1,182 | 1,130 | 1,162 | 56,000 | 581 |
| 2002-02-13 | 1,148 | 1,150 | 1,106 | 1,130 | 84,900 | 565 |
| 2002-02-12 | 1,140 | 1,148 | 1,135 | 1,148 | 81,300 | 574 |
| 2002-02-08 | 1,110 | 1,123 | 1,090 | 1,110 | 119,600 | 555 |
| 2002-02-07 | 1,240 | 1,240 | 1,086 | 1,100 | 113,600 | 550 |
| 2002-02-06 | 1,400 | 1,401 | 1,251 | 1,280 | 84,600 | 640 |
| 2002-02-05 | 1,500 | 1,500 | 1,440 | 1,440 | 18,800 | 720 |
| 2002-02-04 | 1,505 | 1,508 | 1,490 | 1,500 | 17,000 | 750 |
| 2002-02-01 | 1,569 | 1,580 | 1,495 | 1,500 | 15,500 | 750 |
| 2002-01-31 | 1,496 | 1,600 | 1,490 | 1,590 | 26,400 | 795 |
| 2002-01-30 | 1,500 | 1,505 | 1,495 | 1,505 | 13,700 | 752.50 |
| 2002-01-29 | 1,520 | 1,520 | 1,500 | 1,508 | 18,900 | 754 |
| 2002-01-28 | 1,510 | 1,539 | 1,510 | 1,527 | 9,400 | 763.50 |
| 2002-01-25 | 1,570 | 1,570 | 1,500 | 1,502 | 9,100 | 751 |
| 2002-01-24 | 1,520 | 1,525 | 1,501 | 1,510 | 10,300 | 755 |
| 2002-01-23 | 1,550 | 1,550 | 1,510 | 1,536 | 5,700 | 768 |
| 2002-01-22 | 1,576 | 1,580 | 1,520 | 1,520 | 9,400 | 760 |
| 2002-01-21 | 1,599 | 1,599 | 1,578 | 1,584 | 11,700 | 792 |
| 2002-01-18 | 1,517 | 1,580 | 1,510 | 1,580 | 7,600 | 790 |
| 2002-01-17 | 1,549 | 1,549 | 1,510 | 1,516 | 5,300 | 758 |
| 2002-01-16 | 1,503 | 1,530 | 1,500 | 1,530 | 13,400 | 765 |
| 2002-01-15 | 1,500 | 1,515 | 1,500 | 1,500 | 9,800 | 750 |
| 2002-01-11 | 1,500 | 1,577 | 1,500 | 1,502 | 21,700 | 751 |
| 2002-01-10 | 1,515 | 1,560 | 1,515 | 1,516 | 8,800 | 758 |
| 2002-01-09 | 1,550 | 1,550 | 1,510 | 1,515 | 7,800 | 757.50 |
| 2002-01-08 | 1,570 | 1,576 | 1,512 | 1,550 | 24,900 | 775 |
| 2002-01-07 | 1,605 | 1,610 | 1,570 | 1,591 | 9,600 | 795.50 |
| 2002-01-04 | 1,600 | 1,630 | 1,595 | 1,602 | 9,200 | 801 |
分割・併合履歴 ： [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
