7925 前澤化成工業(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 | 1,163 | 1,171 | 1,163 | 1,163 | 3,900 | 1,163 |
| 2002-12-27 | 1,153 | 1,164 | 1,149 | 1,163 | 14,800 | 1,163 |
| 2002-12-26 | 1,020 | 1,098 | 1,020 | 1,093 | 5,100 | 1,093 |
| 2002-12-25 | 1,115 | 1,118 | 1,015 | 1,060 | 20,400 | 1,060 |
| 2002-12-24 | 1,125 | 1,128 | 1,117 | 1,117 | 21,000 | 1,117 |
| 2002-12-20 | 1,149 | 1,150 | 1,125 | 1,125 | 10,300 | 1,125 |
| 2002-12-19 | 1,125 | 1,149 | 1,125 | 1,149 | 30,700 | 1,149 |
| 2002-12-18 | 1,125 | 1,145 | 1,125 | 1,125 | 16,200 | 1,125 |
| 2002-12-17 | 1,138 | 1,149 | 1,138 | 1,149 | 5,400 | 1,149 |
| 2002-12-16 | 1,138 | 1,145 | 1,138 | 1,138 | 1,700 | 1,138 |
| 2002-12-13 | 1,176 | 1,176 | 1,137 | 1,138 | 38,100 | 1,138 |
| 2002-12-12 | 1,173 | 1,176 | 1,169 | 1,175 | 17,000 | 1,175 |
| 2002-12-11 | 1,170 | 1,180 | 1,170 | 1,180 | 3,700 | 1,180 |
| 2002-12-10 | 1,170 | 1,170 | 1,158 | 1,170 | 4,000 | 1,170 |
| 2002-12-09 | 1,159 | 1,168 | 1,158 | 1,158 | 8,600 | 1,158 |
| 2002-12-06 | 1,180 | 1,180 | 1,157 | 1,158 | 24,900 | 1,158 |
| 2002-12-05 | 1,169 | 1,180 | 1,168 | 1,180 | 5,200 | 1,180 |
| 2002-12-04 | 1,180 | 1,180 | 1,127 | 1,168 | 7,600 | 1,168 |
| 2002-12-03 | 1,180 | 1,180 | 1,179 | 1,180 | 6,100 | 1,180 |
| 2002-12-02 | 1,179 | 1,179 | 1,125 | 1,179 | 12,200 | 1,179 |
| 2002-11-29 | 1,165 | 1,180 | 1,160 | 1,180 | 17,800 | 1,180 |
| 2002-11-28 | 1,174 | 1,175 | 1,160 | 1,162 | 6,800 | 1,162 |
| 2002-11-27 | 1,160 | 1,175 | 1,158 | 1,175 | 7,300 | 1,175 |
| 2002-11-26 | 1,160 | 1,160 | 1,140 | 1,160 | 4,800 | 1,160 |
| 2002-11-25 | 1,165 | 1,165 | 1,153 | 1,154 | 6,700 | 1,154 |
| 2002-11-22 | 1,175 | 1,175 | 1,125 | 1,125 | 10,100 | 1,125 |
| 2002-11-21 | 1,185 | 1,185 | 1,165 | 1,175 | 2,700 | 1,175 |
| 2002-11-20 | 1,143 | 1,190 | 1,130 | 1,185 | 11,300 | 1,185 |
| 2002-11-19 | 1,140 | 1,140 | 1,125 | 1,125 | 2,800 | 1,125 |
| 2002-11-18 | 1,149 | 1,149 | 1,143 | 1,145 | 4,000 | 1,145 |
| 2002-11-15 | 1,150 | 1,150 | 1,131 | 1,144 | 5,400 | 1,144 |
| 2002-11-14 | 1,154 | 1,170 | 1,149 | 1,150 | 2,500 | 1,150 |
| 2002-11-13 | 1,190 | 1,190 | 1,153 | 1,154 | 2,900 | 1,154 |
| 2002-11-12 | 1,180 | 1,190 | 1,180 | 1,190 | 6,900 | 1,190 |
| 2002-11-11 | 1,174 | 1,175 | 1,147 | 1,147 | 2,800 | 1,147 |
| 2002-11-08 | 1,195 | 1,195 | 1,133 | 1,192 | 3,700 | 1,192 |
| 2002-11-07 | 1,194 | 1,195 | 1,192 | 1,195 | 3,500 | 1,195 |
| 2002-11-06 | 1,195 | 1,195 | 1,192 | 1,194 | 5,500 | 1,194 |
| 2002-11-05 | 1,195 | 1,195 | 1,189 | 1,193 | 8,500 | 1,193 |
| 2002-11-01 | 1,196 | 1,196 | 1,181 | 1,190 | 6,400 | 1,190 |
| 2002-10-31 | 1,196 | 1,196 | 1,176 | 1,190 | 5,600 | 1,190 |
| 2002-10-30 | 1,179 | 1,194 | 1,179 | 1,190 | 5,900 | 1,190 |
| 2002-10-29 | 1,190 | 1,190 | 1,179 | 1,179 | 2,500 | 1,179 |
| 2002-10-28 | 1,196 | 1,198 | 1,190 | 1,190 | 8,200 | 1,190 |
| 2002-10-25 | 1,196 | 1,196 | 1,191 | 1,196 | 3,400 | 1,196 |
| 2002-10-24 | 1,197 | 1,197 | 1,188 | 1,196 | 3,600 | 1,196 |
| 2002-10-23 | 1,170 | 1,198 | 1,156 | 1,198 | 2,700 | 1,198 |
| 2002-10-22 | 1,200 | 1,200 | 1,126 | 1,156 | 6,200 | 1,156 |
| 2002-10-21 | 1,205 | 1,225 | 1,190 | 1,199 | 6,200 | 1,199 |
| 2002-10-18 | 1,197 | 1,210 | 1,197 | 1,205 | 10,300 | 1,205 |
| 2002-10-17 | 1,219 | 1,219 | 1,197 | 1,197 | 7,200 | 1,197 |
| 2002-10-16 | 1,156 | 1,199 | 1,100 | 1,199 | 8,600 | 1,199 |
| 2002-10-15 | 1,130 | 1,130 | 1,060 | 1,095 | 8,900 | 1,095 |
| 2002-10-11 | 1,090 | 1,130 | 1,087 | 1,130 | 6,200 | 1,130 |
| 2002-10-10 | 1,075 | 1,087 | 1,070 | 1,087 | 12,700 | 1,087 |
| 2002-10-09 | 1,081 | 1,081 | 1,061 | 1,075 | 6,800 | 1,075 |
| 2002-10-08 | 1,070 | 1,110 | 1,060 | 1,072 | 12,700 | 1,072 |
| 2002-10-07 | 1,090 | 1,090 | 1,067 | 1,069 | 23,800 | 1,069 |
| 2002-10-04 | 1,100 | 1,100 | 1,080 | 1,090 | 20,000 | 1,090 |
| 2002-10-03 | 1,130 | 1,152 | 1,100 | 1,100 | 27,000 | 1,100 |
| 2002-10-02 | 1,156 | 1,156 | 1,120 | 1,130 | 19,300 | 1,130 |
| 2002-10-01 | 1,150 | 1,151 | 1,136 | 1,136 | 31,500 | 1,136 |
| 2002-09-30 | 1,199 | 1,199 | 1,170 | 1,179 | 15,700 | 1,179 |
| 2002-09-27 | 1,180 | 1,201 | 1,180 | 1,199 | 8,900 | 1,199 |
| 2002-09-26 | 1,193 | 1,193 | 1,165 | 1,165 | 12,300 | 1,165 |
| 2002-09-25 | 1,205 | 1,215 | 1,173 | 1,173 | 30,700 | 1,173 |
| 2002-09-24 | 1,250 | 1,269 | 1,222 | 1,269 | 36,700 | 1,269 |
| 2002-09-20 | 1,267 | 1,274 | 1,252 | 1,252 | 5,200 | 1,252 |
| 2002-09-19 | 1,250 | 1,275 | 1,250 | 1,270 | 6,700 | 1,270 |
| 2002-09-18 | 1,250 | 1,250 | 1,200 | 1,220 | 12,100 | 1,220 |
| 2002-09-17 | 1,247 | 1,248 | 1,215 | 1,233 | 30,300 | 1,233 |
| 2002-09-13 | 1,275 | 1,275 | 1,220 | 1,247 | 39,600 | 1,247 |
| 2002-09-12 | 1,276 | 1,280 | 1,253 | 1,253 | 41,300 | 1,253 |
| 2002-09-11 | 1,275 | 1,298 | 1,275 | 1,298 | 12,000 | 1,298 |
| 2002-09-10 | 1,283 | 1,298 | 1,283 | 1,291 | 9,900 | 1,291 |
| 2002-09-09 | 1,277 | 1,283 | 1,277 | 1,281 | 5,200 | 1,281 |
| 2002-09-06 | 1,275 | 1,281 | 1,275 | 1,277 | 7,600 | 1,277 |
| 2002-09-05 | 1,292 | 1,293 | 1,275 | 1,275 | 9,200 | 1,275 |
| 2002-09-04 | 1,293 | 1,293 | 1,275 | 1,292 | 10,800 | 1,292 |
| 2002-09-03 | 1,284 | 1,284 | 1,271 | 1,273 | 10,400 | 1,273 |
| 2002-09-02 | 1,289 | 1,289 | 1,276 | 1,284 | 7,800 | 1,284 |
| 2002-08-30 | 1,289 | 1,289 | 1,275 | 1,289 | 5,100 | 1,289 |
| 2002-08-29 | 1,281 | 1,285 | 1,276 | 1,276 | 6,800 | 1,276 |
| 2002-08-28 | 1,292 | 1,292 | 1,275 | 1,280 | 8,300 | 1,280 |
| 2002-08-27 | 1,292 | 1,297 | 1,274 | 1,275 | 6,900 | 1,275 |
| 2002-08-26 | 1,290 | 1,294 | 1,250 | 1,292 | 13,600 | 1,292 |
| 2002-08-23 | 1,298 | 1,298 | 1,275 | 1,275 | 6,600 | 1,275 |
| 2002-08-22 | 1,295 | 1,298 | 1,277 | 1,298 | 15,300 | 1,298 |
| 2002-08-21 | 1,298 | 1,298 | 1,277 | 1,295 | 10,000 | 1,295 |
| 2002-08-20 | 1,275 | 1,298 | 1,262 | 1,298 | 7,900 | 1,298 |
| 2002-08-19 | 1,277 | 1,291 | 1,275 | 1,275 | 9,000 | 1,275 |
| 2002-08-16 | 1,284 | 1,300 | 1,283 | 1,297 | 6,400 | 1,297 |
| 2002-08-15 | 1,290 | 1,290 | 1,280 | 1,283 | 7,300 | 1,283 |
| 2002-08-14 | 1,278 | 1,280 | 1,275 | 1,280 | 5,700 | 1,280 |
| 2002-08-13 | 1,275 | 1,292 | 1,275 | 1,278 | 3,200 | 1,278 |
| 2002-08-12 | 1,299 | 1,300 | 1,275 | 1,275 | 4,500 | 1,275 |
| 2002-08-09 | 1,280 | 1,299 | 1,275 | 1,299 | 7,700 | 1,299 |
| 2002-08-08 | 1,275 | 1,280 | 1,275 | 1,280 | 7,700 | 1,280 |
| 2002-08-07 | 1,269 | 1,275 | 1,259 | 1,275 | 3,800 | 1,275 |
| 2002-08-06 | 1,275 | 1,276 | 1,261 | 1,268 | 3,400 | 1,268 |
| 2002-08-05 | 1,276 | 1,278 | 1,251 | 1,275 | 2,500 | 1,275 |
| 2002-08-02 | 1,271 | 1,279 | 1,257 | 1,276 | 5,000 | 1,276 |
| 2002-08-01 | 1,275 | 1,275 | 1,245 | 1,251 | 2,500 | 1,251 |
| 2002-07-31 | 1,260 | 1,260 | 1,245 | 1,245 | 9,200 | 1,245 |
| 2002-07-30 | 1,270 | 1,270 | 1,250 | 1,255 | 3,900 | 1,255 |
| 2002-07-29 | 1,258 | 1,258 | 1,250 | 1,250 | 9,800 | 1,250 |
| 2002-07-26 | 1,273 | 1,275 | 1,255 | 1,257 | 7,400 | 1,257 |
| 2002-07-25 | 1,275 | 1,280 | 1,272 | 1,273 | 3,800 | 1,273 |
| 2002-07-24 | 1,271 | 1,283 | 1,264 | 1,271 | 6,500 | 1,271 |
| 2002-07-23 | 1,275 | 1,276 | 1,270 | 1,271 | 6,900 | 1,271 |
| 2002-07-22 | 1,278 | 1,289 | 1,275 | 1,275 | 5,300 | 1,275 |
| 2002-07-19 | 1,299 | 1,299 | 1,278 | 1,278 | 6,300 | 1,278 |
| 2002-07-18 | 1,289 | 1,299 | 1,278 | 1,299 | 22,700 | 1,299 |
| 2002-07-17 | 1,275 | 1,289 | 1,275 | 1,289 | 6,400 | 1,289 |
| 2002-07-16 | 1,275 | 1,278 | 1,265 | 1,267 | 20,000 | 1,267 |
| 2002-07-15 | 1,280 | 1,290 | 1,275 | 1,275 | 3,000 | 1,275 |
| 2002-07-12 | 1,279 | 1,280 | 1,275 | 1,275 | 5,300 | 1,275 |
| 2002-07-11 | 1,275 | 1,281 | 1,275 | 1,279 | 5,200 | 1,279 |
| 2002-07-10 | 1,275 | 1,284 | 1,270 | 1,277 | 12,600 | 1,277 |
| 2002-07-09 | 1,288 | 1,299 | 1,274 | 1,275 | 8,000 | 1,275 |
| 2002-07-08 | 1,300 | 1,300 | 1,278 | 1,288 | 12,000 | 1,288 |
| 2002-07-05 | 1,281 | 1,300 | 1,268 | 1,300 | 19,400 | 1,300 |
| 2002-07-04 | 1,280 | 1,282 | 1,277 | 1,281 | 3,000 | 1,281 |
| 2002-07-03 | 1,285 | 1,288 | 1,276 | 1,276 | 7,800 | 1,276 |
| 2002-07-02 | 1,279 | 1,283 | 1,275 | 1,282 | 5,700 | 1,282 |
| 2002-07-01 | 1,279 | 1,279 | 1,275 | 1,279 | 4,500 | 1,279 |
| 2002-06-28 | 1,277 | 1,277 | 1,269 | 1,271 | 5,000 | 1,271 |
| 2002-06-27 | 1,271 | 1,272 | 1,265 | 1,268 | 11,400 | 1,268 |
| 2002-06-26 | 1,281 | 1,281 | 1,271 | 1,271 | 6,100 | 1,271 |
| 2002-06-25 | 1,280 | 1,281 | 1,269 | 1,281 | 16,900 | 1,281 |
| 2002-06-24 | 1,283 | 1,283 | 1,275 | 1,280 | 3,700 | 1,280 |
| 2002-06-21 | 1,262 | 1,283 | 1,261 | 1,283 | 4,600 | 1,283 |
| 2002-06-20 | 1,250 | 1,261 | 1,237 | 1,261 | 12,500 | 1,261 |
| 2002-06-19 | 1,265 | 1,265 | 1,251 | 1,253 | 14,600 | 1,253 |
| 2002-06-18 | 1,275 | 1,280 | 1,270 | 1,280 | 4,800 | 1,280 |
| 2002-06-17 | 1,275 | 1,276 | 1,270 | 1,270 | 12,900 | 1,270 |
| 2002-06-14 | 1,289 | 1,289 | 1,264 | 1,275 | 37,300 | 1,275 |
| 2002-06-13 | 1,285 | 1,285 | 1,262 | 1,284 | 13,900 | 1,284 |
| 2002-06-12 | 1,282 | 1,285 | 1,278 | 1,285 | 3,100 | 1,285 |
| 2002-06-11 | 1,277 | 1,285 | 1,277 | 1,282 | 3,900 | 1,282 |
| 2002-06-10 | 1,297 | 1,297 | 1,277 | 1,277 | 2,900 | 1,277 |
| 2002-06-07 | 1,281 | 1,281 | 1,276 | 1,277 | 4,900 | 1,277 |
| 2002-06-06 | 1,278 | 1,281 | 1,274 | 1,280 | 6,100 | 1,280 |
| 2002-06-05 | 1,275 | 1,287 | 1,275 | 1,277 | 5,600 | 1,277 |
| 2002-06-04 | 1,299 | 1,299 | 1,270 | 1,275 | 23,600 | 1,275 |
| 2002-06-03 | 1,291 | 1,299 | 1,291 | 1,299 | 4,000 | 1,299 |
| 2002-05-31 | 1,300 | 1,300 | 1,285 | 1,291 | 5,100 | 1,291 |
| 2002-05-30 | 1,299 | 1,299 | 1,287 | 1,294 | 7,400 | 1,294 |
| 2002-05-29 | 1,299 | 1,299 | 1,286 | 1,294 | 5,600 | 1,294 |
| 2002-05-28 | 1,288 | 1,297 | 1,288 | 1,297 | 4,100 | 1,297 |
| 2002-05-27 | 1,290 | 1,295 | 1,286 | 1,287 | 9,900 | 1,287 |
| 2002-05-24 | 1,275 | 1,285 | 1,275 | 1,285 | 17,900 | 1,285 |
| 2002-05-23 | 1,280 | 1,288 | 1,270 | 1,275 | 13,100 | 1,275 |
| 2002-05-22 | 1,280 | 1,280 | 1,275 | 1,277 | 4,200 | 1,277 |
| 2002-05-21 | 1,278 | 1,280 | 1,275 | 1,280 | 3,900 | 1,280 |
| 2002-05-20 | 1,279 | 1,280 | 1,271 | 1,276 | 7,800 | 1,276 |
| 2002-05-17 | 1,290 | 1,290 | 1,279 | 1,279 | 6,300 | 1,279 |
| 2002-05-16 | 1,275 | 1,279 | 1,249 | 1,279 | 8,900 | 1,279 |
| 2002-05-15 | 1,271 | 1,271 | 1,260 | 1,260 | 16,500 | 1,260 |
| 2002-05-14 | 1,276 | 1,287 | 1,272 | 1,287 | 7,400 | 1,287 |
| 2002-05-13 | 1,276 | 1,279 | 1,265 | 1,276 | 4,300 | 1,276 |
| 2002-05-10 | 1,296 | 1,296 | 1,276 | 1,276 | 2,600 | 1,276 |
| 2002-05-09 | 1,271 | 1,281 | 1,271 | 1,276 | 1,200 | 1,276 |
| 2002-05-08 | 1,265 | 1,290 | 1,265 | 1,265 | 4,100 | 1,265 |
| 2002-05-07 | 1,290 | 1,290 | 1,265 | 1,265 | 7,600 | 1,265 |
| 2002-05-02 | 1,299 | 1,299 | 1,285 | 1,285 | 6,200 | 1,285 |
| 2002-05-01 | 1,299 | 1,299 | 1,297 | 1,298 | 9,100 | 1,298 |
| 2002-04-30 | 1,299 | 1,299 | 1,295 | 1,297 | 6,100 | 1,297 |
| 2002-04-26 | 1,299 | 1,299 | 1,291 | 1,295 | 5,000 | 1,295 |
| 2002-04-25 | 1,300 | 1,300 | 1,290 | 1,295 | 7,600 | 1,295 |
| 2002-04-24 | 1,290 | 1,299 | 1,290 | 1,299 | 9,500 | 1,299 |
| 2002-04-23 | 1,299 | 1,299 | 1,298 | 1,299 | 2,400 | 1,299 |
| 2002-04-22 | 1,300 | 1,300 | 1,296 | 1,300 | 4,400 | 1,300 |
| 2002-04-19 | 1,260 | 1,300 | 1,260 | 1,300 | 17,300 | 1,300 |
| 2002-04-18 | 1,292 | 1,300 | 1,290 | 1,291 | 15,100 | 1,291 |
| 2002-04-17 | 1,300 | 1,300 | 1,251 | 1,252 | 4,100 | 1,252 |
| 2002-04-16 | 1,298 | 1,300 | 1,295 | 1,298 | 9,200 | 1,298 |
| 2002-04-15 | 1,300 | 1,300 | 1,286 | 1,298 | 7,700 | 1,298 |
| 2002-04-12 | 1,290 | 1,290 | 1,250 | 1,285 | 4,500 | 1,285 |
| 2002-04-11 | 1,300 | 1,300 | 1,250 | 1,250 | 10,300 | 1,250 |
| 2002-04-10 | 1,298 | 1,300 | 1,290 | 1,300 | 4,500 | 1,300 |
| 2002-04-09 | 1,309 | 1,309 | 1,282 | 1,282 | 7,800 | 1,282 |
| 2002-04-08 | 1,311 | 1,311 | 1,300 | 1,300 | 15,500 | 1,300 |
| 2002-04-05 | 1,298 | 1,300 | 1,280 | 1,299 | 23,400 | 1,299 |
| 2002-04-04 | 1,275 | 1,293 | 1,275 | 1,293 | 6,000 | 1,293 |
| 2002-04-03 | 1,265 | 1,275 | 1,265 | 1,271 | 5,300 | 1,271 |
| 2002-04-02 | 1,231 | 1,265 | 1,230 | 1,265 | 2,800 | 1,265 |
| 2002-04-01 | 1,271 | 1,277 | 1,231 | 1,231 | 3,400 | 1,231 |
| 2002-03-29 | 1,300 | 1,300 | 1,275 | 1,275 | 4,600 | 1,275 |
| 2002-03-28 | 1,300 | 1,300 | 1,278 | 1,295 | 7,600 | 1,295 |
| 2002-03-27 | 1,257 | 1,300 | 1,257 | 1,300 | 4,900 | 1,300 |
| 2002-03-26 | 1,260 | 1,280 | 1,250 | 1,257 | 6,000 | 1,257 |
| 2002-03-25 | 1,280 | 1,290 | 1,270 | 1,277 | 18,500 | 1,277 |
| 2002-03-22 | 1,270 | 1,280 | 1,250 | 1,251 | 9,000 | 1,251 |
| 2002-03-20 | 1,280 | 1,280 | 1,266 | 1,277 | 10,700 | 1,277 |
| 2002-03-19 | 1,280 | 1,300 | 1,275 | 1,275 | 10,200 | 1,275 |
| 2002-03-18 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,280 |
| 2002-03-15 | 1,285 | 1,300 | 1,280 | 1,286 | 10,700 | 1,286 |
| 2002-03-14 | 1,285 | 1,300 | 1,285 | 1,285 | 6,600 | 1,285 |
| 2002-03-13 | 1,315 | 1,320 | 1,300 | 1,300 | 7,800 | 1,300 |
| 2002-03-12 | 1,300 | 1,319 | 1,300 | 1,314 | 5,700 | 1,314 |
| 2002-03-11 | 1,290 | 1,300 | 1,290 | 1,290 | 5,800 | 1,290 |
| 2002-03-08 | 1,285 | 1,314 | 1,285 | 1,292 | 28,300 | 1,292 |
| 2002-03-07 | 1,320 | 1,320 | 1,300 | 1,302 | 11,800 | 1,302 |
| 2002-03-06 | 1,319 | 1,319 | 1,301 | 1,301 | 2,600 | 1,301 |
| 2002-03-05 | 1,330 | 1,330 | 1,287 | 1,291 | 9,300 | 1,291 |
| 2002-03-04 | 1,280 | 1,320 | 1,280 | 1,320 | 13,400 | 1,320 |
| 2002-03-01 | 1,241 | 1,280 | 1,241 | 1,280 | 10,600 | 1,280 |
| 2002-02-28 | 1,275 | 1,280 | 1,265 | 1,280 | 12,500 | 1,280 |
| 2002-02-27 | 1,261 | 1,275 | 1,243 | 1,275 | 8,900 | 1,275 |
| 2002-02-26 | 1,269 | 1,269 | 1,231 | 1,250 | 2,300 | 1,250 |
| 2002-02-25 | 1,265 | 1,270 | 1,246 | 1,265 | 3,400 | 1,265 |
| 2002-02-22 | 1,266 | 1,275 | 1,264 | 1,265 | 10,200 | 1,265 |
| 2002-02-21 | 1,272 | 1,272 | 1,262 | 1,265 | 9,200 | 1,265 |
| 2002-02-20 | 1,279 | 1,279 | 1,258 | 1,262 | 2,800 | 1,262 |
| 2002-02-19 | 1,280 | 1,280 | 1,200 | 1,210 | 6,800 | 1,210 |
| 2002-02-18 | 1,240 | 1,280 | 1,240 | 1,267 | 1,200 | 1,267 |
| 2002-02-15 | 1,258 | 1,285 | 1,230 | 1,285 | 6,800 | 1,285 |
| 2002-02-14 | 1,278 | 1,285 | 1,273 | 1,278 | 10,400 | 1,278 |
| 2002-02-13 | 1,279 | 1,280 | 1,238 | 1,279 | 8,300 | 1,279 |
| 2002-02-12 | 1,273 | 1,280 | 1,273 | 1,280 | 6,300 | 1,280 |
| 2002-02-08 | 1,265 | 1,283 | 1,245 | 1,272 | 11,400 | 1,272 |
| 2002-02-07 | 1,249 | 1,275 | 1,249 | 1,257 | 2,500 | 1,257 |
| 2002-02-06 | 1,220 | 1,249 | 1,220 | 1,249 | 4,700 | 1,249 |
| 2002-02-05 | 1,263 | 1,263 | 1,230 | 1,250 | 4,100 | 1,250 |
| 2002-02-04 | 1,250 | 1,264 | 1,250 | 1,264 | 4,400 | 1,264 |
| 2002-02-01 | 1,269 | 1,269 | 1,250 | 1,250 | 6,300 | 1,250 |
| 2002-01-31 | 1,290 | 1,290 | 1,288 | 1,289 | 2,900 | 1,289 |
| 2002-01-30 | 1,251 | 1,285 | 1,250 | 1,285 | 5,000 | 1,285 |
| 2002-01-29 | 1,264 | 1,269 | 1,239 | 1,250 | 5,400 | 1,250 |
| 2002-01-28 | 1,269 | 1,275 | 1,252 | 1,264 | 4,000 | 1,264 |
| 2002-01-25 | 1,300 | 1,300 | 1,250 | 1,269 | 8,100 | 1,269 |
| 2002-01-24 | 1,299 | 1,299 | 1,256 | 1,280 | 6,000 | 1,280 |
| 2002-01-23 | 1,272 | 1,273 | 1,250 | 1,259 | 8,200 | 1,259 |
| 2002-01-22 | 1,310 | 1,310 | 1,269 | 1,272 | 7,900 | 1,272 |
| 2002-01-21 | 1,251 | 1,312 | 1,251 | 1,312 | 7,500 | 1,312 |
| 2002-01-18 | 1,240 | 1,266 | 1,240 | 1,260 | 8,400 | 1,260 |
| 2002-01-17 | 1,252 | 1,252 | 1,210 | 1,220 | 3,000 | 1,220 |
| 2002-01-16 | 1,201 | 1,224 | 1,201 | 1,212 | 10,800 | 1,212 |
| 2002-01-15 | 1,231 | 1,240 | 1,225 | 1,232 | 8,700 | 1,232 |
| 2002-01-11 | 1,230 | 1,249 | 1,230 | 1,231 | 19,500 | 1,231 |
| 2002-01-10 | 1,280 | 1,288 | 1,266 | 1,266 | 7,600 | 1,266 |
| 2002-01-09 | 1,281 | 1,284 | 1,276 | 1,281 | 32,500 | 1,281 |
| 2002-01-08 | 1,300 | 1,320 | 1,260 | 1,301 | 12,900 | 1,301 |
| 2002-01-07 | 1,300 | 1,300 | 1,286 | 1,287 | 7,800 | 1,287 |
| 2002-01-04 | 1,314 | 1,314 | 1,300 | 1,314 | 3,500 | 1,314 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
