7937 (株)ツツミ 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 | 2,975 | 2,975 | 2,950 | 2,950 | 900 | 2,950 |
| 2002-12-27 | 3,000 | 3,010 | 2,980 | 2,980 | 4,100 | 2,980 |
| 2002-12-26 | 2,730 | 2,990 | 2,730 | 2,990 | 3,700 | 2,990 |
| 2002-12-25 | 2,955 | 2,960 | 2,720 | 2,725 | 4,900 | 2,725 |
| 2002-12-24 | 2,800 | 2,995 | 2,800 | 2,995 | 15,200 | 2,995 |
| 2002-12-20 | 2,800 | 2,830 | 2,740 | 2,800 | 20,300 | 2,800 |
| 2002-12-19 | 2,800 | 2,805 | 2,795 | 2,805 | 10,800 | 2,805 |
| 2002-12-18 | 2,800 | 2,805 | 2,800 | 2,800 | 8,700 | 2,800 |
| 2002-12-17 | 2,825 | 2,835 | 2,770 | 2,775 | 28,900 | 2,775 |
| 2002-12-16 | 2,790 | 2,900 | 2,790 | 2,820 | 10,800 | 2,820 |
| 2002-12-13 | 2,865 | 2,900 | 2,860 | 2,865 | 43,600 | 2,865 |
| 2002-12-12 | 2,950 | 2,975 | 2,925 | 2,940 | 2,800 | 2,940 |
| 2002-12-11 | 2,900 | 2,995 | 2,900 | 2,920 | 5,300 | 2,920 |
| 2002-12-10 | 2,870 | 2,925 | 2,870 | 2,895 | 14,500 | 2,895 |
| 2002-12-09 | 2,965 | 2,965 | 2,890 | 2,890 | 8,900 | 2,890 |
| 2002-12-06 | 3,100 | 3,100 | 2,900 | 2,965 | 6,500 | 2,965 |
| 2002-12-05 | 3,020 | 3,100 | 3,020 | 3,100 | 8,600 | 3,100 |
| 2002-12-04 | 3,050 | 3,100 | 3,010 | 3,010 | 4,400 | 3,010 |
| 2002-12-03 | 2,980 | 3,100 | 2,980 | 3,100 | 12,200 | 3,100 |
| 2002-12-02 | 3,080 | 3,100 | 2,980 | 3,030 | 18,500 | 3,030 |
| 2002-11-29 | 2,980 | 3,090 | 2,980 | 3,080 | 16,600 | 3,080 |
| 2002-11-28 | 3,090 | 3,100 | 3,050 | 3,080 | 25,700 | 3,080 |
| 2002-11-27 | 3,050 | 3,080 | 3,000 | 3,060 | 7,200 | 3,060 |
| 2002-11-26 | 3,090 | 3,090 | 3,030 | 3,060 | 2,700 | 3,060 |
| 2002-11-25 | 3,000 | 3,090 | 2,995 | 3,040 | 9,900 | 3,040 |
| 2002-11-22 | 3,020 | 3,020 | 2,990 | 3,000 | 5,000 | 3,000 |
| 2002-11-21 | 3,010 | 3,080 | 2,990 | 3,010 | 3,300 | 3,010 |
| 2002-11-20 | 2,855 | 3,080 | 2,855 | 3,060 | 6,700 | 3,060 |
| 2002-11-19 | 2,890 | 2,930 | 2,845 | 2,910 | 6,200 | 2,910 |
| 2002-11-18 | 3,140 | 3,140 | 2,905 | 2,950 | 3,400 | 2,950 |
| 2002-11-15 | 3,170 | 3,170 | 2,950 | 2,950 | 4,800 | 2,950 |
| 2002-11-14 | 3,010 | 3,200 | 3,010 | 3,130 | 13,200 | 3,130 |
| 2002-11-13 | 3,150 | 3,150 | 2,950 | 3,010 | 5,200 | 3,010 |
| 2002-11-12 | 2,900 | 3,200 | 2,900 | 3,190 | 15,000 | 3,190 |
| 2002-11-11 | 2,965 | 2,965 | 2,855 | 2,870 | 5,900 | 2,870 |
| 2002-11-08 | 3,000 | 3,140 | 2,985 | 2,990 | 5,600 | 2,990 |
| 2002-11-07 | 3,010 | 3,120 | 3,000 | 3,000 | 6,100 | 3,000 |
| 2002-11-06 | 3,240 | 3,240 | 3,130 | 3,130 | 14,100 | 3,130 |
| 2002-11-05 | 3,200 | 3,240 | 3,110 | 3,240 | 5,700 | 3,240 |
| 2002-11-01 | 3,090 | 3,100 | 3,000 | 3,000 | 1,800 | 3,000 |
| 2002-10-31 | 2,920 | 3,110 | 2,920 | 3,100 | 8,900 | 3,100 |
| 2002-10-30 | 3,120 | 3,120 | 3,050 | 3,110 | 13,900 | 3,110 |
| 2002-10-29 | 3,240 | 3,240 | 3,120 | 3,120 | 3,600 | 3,120 |
| 2002-10-28 | 3,140 | 3,250 | 3,100 | 3,250 | 14,900 | 3,250 |
| 2002-10-25 | 2,980 | 3,150 | 2,965 | 3,150 | 8,600 | 3,150 |
| 2002-10-24 | 2,975 | 2,980 | 2,930 | 2,980 | 6,800 | 2,980 |
| 2002-10-23 | 3,080 | 3,080 | 2,975 | 2,980 | 7,300 | 2,980 |
| 2002-10-22 | 3,080 | 3,130 | 3,030 | 3,030 | 7,300 | 3,030 |
| 2002-10-21 | 3,130 | 3,180 | 3,070 | 3,070 | 11,600 | 3,070 |
| 2002-10-18 | 3,010 | 3,130 | 3,010 | 3,060 | 11,400 | 3,060 |
| 2002-10-17 | 3,100 | 3,150 | 3,050 | 3,050 | 5,200 | 3,050 |
| 2002-10-16 | 3,100 | 3,130 | 3,020 | 3,050 | 6,500 | 3,050 |
| 2002-10-15 | 3,030 | 3,100 | 3,030 | 3,070 | 7,100 | 3,070 |
| 2002-10-11 | 3,100 | 3,100 | 3,000 | 3,000 | 16,900 | 3,000 |
| 2002-10-10 | 3,030 | 3,110 | 3,020 | 3,110 | 8,200 | 3,110 |
| 2002-10-09 | 3,060 | 3,060 | 3,010 | 3,020 | 5,700 | 3,020 |
| 2002-10-08 | 2,950 | 2,995 | 2,950 | 2,970 | 10,200 | 2,970 |
| 2002-10-07 | 2,955 | 2,970 | 2,940 | 2,950 | 11,600 | 2,950 |
| 2002-10-04 | 3,010 | 3,150 | 3,000 | 3,100 | 11,400 | 3,100 |
| 2002-10-03 | 3,130 | 3,130 | 3,020 | 3,060 | 12,200 | 3,060 |
| 2002-10-02 | 3,000 | 3,100 | 2,950 | 3,030 | 23,500 | 3,030 |
| 2002-10-01 | 3,000 | 3,010 | 2,910 | 3,010 | 45,100 | 3,010 |
| 2002-09-30 | 3,060 | 3,100 | 3,020 | 3,020 | 31,000 | 3,020 |
| 2002-09-27 | 3,110 | 3,180 | 3,100 | 3,160 | 321,200 | 3,160 |
| 2002-09-26 | 3,250 | 3,250 | 3,090 | 3,100 | 5,500 | 3,100 |
| 2002-09-25 | 3,370 | 3,370 | 3,200 | 3,250 | 34,400 | 3,250 |
| 2002-09-24 | 3,290 | 3,370 | 3,280 | 3,370 | 21,700 | 3,370 |
| 2002-09-20 | 3,160 | 3,260 | 3,150 | 3,190 | 26,500 | 3,190 |
| 2002-09-19 | 3,030 | 3,220 | 3,030 | 3,160 | 14,800 | 3,160 |
| 2002-09-18 | 2,950 | 3,000 | 2,910 | 2,975 | 15,400 | 2,975 |
| 2002-09-17 | 2,950 | 3,030 | 2,950 | 3,000 | 20,700 | 3,000 |
| 2002-09-13 | 2,800 | 2,875 | 2,800 | 2,860 | 47,600 | 2,860 |
| 2002-09-12 | 3,130 | 3,130 | 2,945 | 3,010 | 6,600 | 3,010 |
| 2002-09-11 | 3,050 | 3,120 | 3,050 | 3,120 | 39,800 | 3,120 |
| 2002-09-10 | 2,900 | 3,050 | 2,895 | 3,040 | 11,700 | 3,040 |
| 2002-09-09 | 2,885 | 2,910 | 2,885 | 2,910 | 11,700 | 2,910 |
| 2002-09-06 | 2,930 | 2,935 | 2,890 | 2,925 | 11,100 | 2,925 |
| 2002-09-05 | 2,935 | 2,950 | 2,850 | 2,930 | 8,600 | 2,930 |
| 2002-09-04 | 2,910 | 2,910 | 2,820 | 2,850 | 15,400 | 2,850 |
| 2002-09-03 | 2,870 | 2,920 | 2,750 | 2,870 | 8,700 | 2,870 |
| 2002-09-02 | 2,980 | 2,985 | 2,950 | 2,950 | 12,800 | 2,950 |
| 2002-08-30 | 2,900 | 3,000 | 2,865 | 2,980 | 21,500 | 2,980 |
| 2002-08-29 | 2,940 | 2,975 | 2,860 | 2,860 | 19,300 | 2,860 |
| 2002-08-28 | 3,150 | 3,150 | 2,950 | 3,030 | 15,700 | 3,030 |
| 2002-08-27 | 3,220 | 3,220 | 3,060 | 3,120 | 67,600 | 3,120 |
| 2002-08-26 | 3,370 | 3,370 | 3,250 | 3,320 | 8,200 | 3,320 |
| 2002-08-23 | 3,380 | 3,380 | 3,300 | 3,370 | 23,100 | 3,370 |
| 2002-08-22 | 3,140 | 3,400 | 3,140 | 3,390 | 22,700 | 3,390 |
| 2002-08-21 | 3,230 | 3,290 | 3,230 | 3,280 | 33,500 | 3,280 |
| 2002-08-20 | 3,050 | 3,230 | 3,050 | 3,230 | 45,500 | 3,230 |
| 2002-08-19 | 3,000 | 3,130 | 2,960 | 3,110 | 30,600 | 3,110 |
| 2002-08-16 | 2,980 | 3,050 | 2,950 | 3,050 | 17,600 | 3,050 |
| 2002-08-15 | 3,000 | 3,080 | 3,000 | 3,080 | 24,000 | 3,080 |
| 2002-08-14 | 2,900 | 3,010 | 2,885 | 3,000 | 28,000 | 3,000 |
| 2002-08-13 | 2,820 | 2,960 | 2,820 | 2,935 | 15,100 | 2,935 |
| 2002-08-12 | 2,830 | 2,970 | 2,830 | 2,900 | 16,000 | 2,900 |
| 2002-08-09 | 2,780 | 3,000 | 2,780 | 3,000 | 15,000 | 3,000 |
| 2002-08-08 | 2,840 | 2,870 | 2,750 | 2,780 | 9,000 | 2,780 |
| 2002-08-07 | 2,985 | 2,985 | 2,840 | 2,875 | 900 | 2,875 |
| 2002-08-06 | 3,000 | 3,010 | 2,985 | 2,995 | 53,000 | 2,995 |
| 2002-08-05 | 2,995 | 3,070 | 2,980 | 3,000 | 38,500 | 3,000 |
| 2002-08-02 | 2,760 | 3,050 | 2,760 | 3,000 | 53,200 | 3,000 |
| 2002-08-01 | 2,730 | 2,805 | 2,730 | 2,800 | 7,700 | 2,800 |
| 2002-07-31 | 2,800 | 2,800 | 2,730 | 2,730 | 6,800 | 2,730 |
| 2002-07-30 | 2,890 | 2,950 | 2,860 | 2,860 | 3,000 | 2,860 |
| 2002-07-29 | 2,850 | 2,890 | 2,850 | 2,870 | 48,200 | 2,870 |
| 2002-07-26 | 2,935 | 2,935 | 2,800 | 2,850 | 17,500 | 2,850 |
| 2002-07-25 | 2,875 | 2,980 | 2,875 | 2,950 | 30,000 | 2,950 |
| 2002-07-24 | 2,755 | 2,850 | 2,715 | 2,850 | 32,600 | 2,850 |
| 2002-07-23 | 2,680 | 2,800 | 2,680 | 2,755 | 24,000 | 2,755 |
| 2002-07-22 | 2,720 | 2,880 | 2,720 | 2,800 | 78,300 | 2,800 |
| 2002-07-19 | 2,565 | 2,655 | 2,555 | 2,645 | 24,900 | 2,645 |
| 2002-07-18 | 2,565 | 2,595 | 2,540 | 2,595 | 1,600 | 2,595 |
| 2002-07-17 | 2,530 | 2,600 | 2,530 | 2,560 | 4,000 | 2,560 |
| 2002-07-16 | 2,510 | 2,630 | 2,510 | 2,530 | 24,300 | 2,530 |
| 2002-07-15 | 2,660 | 2,660 | 2,575 | 2,575 | 21,500 | 2,575 |
| 2002-07-12 | 2,655 | 2,660 | 2,610 | 2,660 | 8,300 | 2,660 |
| 2002-07-11 | 2,545 | 2,670 | 2,545 | 2,635 | 4,000 | 2,635 |
| 2002-07-10 | 2,640 | 2,680 | 2,610 | 2,625 | 2,100 | 2,625 |
| 2002-07-09 | 2,590 | 2,700 | 2,545 | 2,620 | 11,400 | 2,620 |
| 2002-07-08 | 2,725 | 2,750 | 2,590 | 2,590 | 3,100 | 2,590 |
| 2002-07-05 | 2,665 | 2,710 | 2,665 | 2,710 | 19,800 | 2,710 |
| 2002-07-04 | 2,600 | 2,705 | 2,600 | 2,705 | 6,100 | 2,705 |
| 2002-07-03 | 2,540 | 2,710 | 2,540 | 2,710 | 9,700 | 2,710 |
| 2002-07-02 | 2,560 | 2,600 | 2,500 | 2,600 | 21,200 | 2,600 |
| 2002-07-01 | 2,650 | 2,700 | 2,585 | 2,600 | 20,900 | 2,600 |
| 2002-06-28 | 2,600 | 2,650 | 2,585 | 2,640 | 20,000 | 2,640 |
| 2002-06-27 | 2,550 | 2,600 | 2,460 | 2,550 | 7,900 | 2,550 |
| 2002-06-26 | 2,485 | 2,650 | 2,470 | 2,550 | 20,500 | 2,550 |
| 2002-06-25 | 2,420 | 2,580 | 2,420 | 2,500 | 23,200 | 2,500 |
| 2002-06-24 | 2,400 | 2,420 | 2,395 | 2,420 | 13,400 | 2,420 |
| 2002-06-21 | 2,400 | 2,420 | 2,400 | 2,410 | 8,200 | 2,410 |
| 2002-06-20 | 2,400 | 2,410 | 2,390 | 2,410 | 6,200 | 2,410 |
| 2002-06-19 | 2,440 | 2,450 | 2,400 | 2,400 | 12,400 | 2,400 |
| 2002-06-18 | 2,280 | 2,440 | 2,280 | 2,440 | 8,500 | 2,440 |
| 2002-06-17 | 2,280 | 2,440 | 2,280 | 2,440 | 9,400 | 2,440 |
| 2002-06-14 | 2,290 | 2,300 | 2,270 | 2,290 | 39,800 | 2,290 |
| 2002-06-13 | 2,300 | 2,305 | 2,250 | 2,250 | 5,600 | 2,250 |
| 2002-06-12 | 2,320 | 2,350 | 2,320 | 2,325 | 2,100 | 2,325 |
| 2002-06-11 | 2,385 | 2,400 | 2,385 | 2,400 | 400 | 2,400 |
| 2002-06-10 | 2,390 | 2,440 | 2,365 | 2,385 | 2,600 | 2,385 |
| 2002-06-07 | 2,320 | 2,405 | 2,320 | 2,400 | 8,300 | 2,400 |
| 2002-06-06 | 2,320 | 2,340 | 2,320 | 2,330 | 8,700 | 2,330 |
| 2002-06-05 | 2,400 | 2,400 | 2,270 | 2,335 | 6,100 | 2,335 |
| 2002-06-04 | 2,465 | 2,475 | 2,400 | 2,425 | 6,400 | 2,425 |
| 2002-06-03 | 2,485 | 2,500 | 2,445 | 2,465 | 6,000 | 2,465 |
| 2002-05-31 | 2,400 | 2,460 | 2,400 | 2,430 | 7,300 | 2,430 |
| 2002-05-30 | 2,400 | 2,420 | 2,390 | 2,410 | 5,800 | 2,410 |
| 2002-05-29 | 2,390 | 2,415 | 2,380 | 2,400 | 9,000 | 2,400 |
| 2002-05-28 | 2,390 | 2,395 | 2,370 | 2,390 | 5,600 | 2,390 |
| 2002-05-27 | 2,305 | 2,370 | 2,280 | 2,350 | 8,200 | 2,350 |
| 2002-05-24 | 2,280 | 2,305 | 2,275 | 2,305 | 4,400 | 2,305 |
| 2002-05-23 | 2,260 | 2,280 | 2,260 | 2,265 | 85,100 | 2,265 |
| 2002-05-22 | 2,245 | 2,260 | 2,240 | 2,260 | 15,800 | 2,260 |
| 2002-05-21 | 2,240 | 2,255 | 2,230 | 2,250 | 56,300 | 2,250 |
| 2002-05-20 | 2,205 | 2,250 | 2,205 | 2,210 | 6,200 | 2,210 |
| 2002-05-17 | 2,230 | 2,265 | 2,200 | 2,200 | 4,600 | 2,200 |
| 2002-05-16 | 2,225 | 2,230 | 2,210 | 2,225 | 4,100 | 2,225 |
| 2002-05-15 | 2,200 | 2,200 | 2,185 | 2,185 | 2,800 | 2,185 |
| 2002-05-14 | 2,220 | 2,220 | 2,170 | 2,170 | 7,900 | 2,170 |
| 2002-05-13 | 2,240 | 2,240 | 2,215 | 2,215 | 4,700 | 2,215 |
| 2002-05-10 | 2,260 | 2,260 | 2,240 | 2,255 | 6,300 | 2,255 |
| 2002-05-09 | 2,370 | 2,400 | 2,345 | 2,350 | 3,100 | 2,350 |
| 2002-05-08 | 2,235 | 2,250 | 2,220 | 2,230 | 46,200 | 2,230 |
| 2002-05-07 | 2,240 | 2,245 | 2,210 | 2,230 | 14,000 | 2,230 |
| 2002-05-02 | 2,300 | 2,300 | 2,220 | 2,240 | 6,100 | 2,240 |
| 2002-05-01 | 2,245 | 2,245 | 2,225 | 2,225 | 5,500 | 2,225 |
| 2002-04-30 | 2,225 | 2,280 | 2,225 | 2,255 | 9,400 | 2,255 |
| 2002-04-26 | 2,355 | 2,385 | 2,310 | 2,345 | 7,600 | 2,345 |
| 2002-04-25 | 2,400 | 2,420 | 2,310 | 2,400 | 4,200 | 2,400 |
| 2002-04-24 | 2,400 | 2,420 | 2,395 | 2,400 | 7,000 | 2,400 |
| 2002-04-23 | 2,360 | 2,410 | 2,360 | 2,400 | 12,200 | 2,400 |
| 2002-04-22 | 2,420 | 2,435 | 2,360 | 2,430 | 5,300 | 2,430 |
| 2002-04-19 | 2,330 | 2,460 | 2,330 | 2,415 | 5,000 | 2,415 |
| 2002-04-18 | 2,425 | 2,470 | 2,405 | 2,415 | 3,600 | 2,415 |
| 2002-04-17 | 2,350 | 2,455 | 2,350 | 2,400 | 3,200 | 2,400 |
| 2002-04-16 | 2,370 | 2,500 | 2,360 | 2,490 | 3,700 | 2,490 |
| 2002-04-15 | 2,365 | 2,385 | 2,340 | 2,375 | 7,200 | 2,375 |
| 2002-04-12 | 2,430 | 2,525 | 2,405 | 2,525 | 8,700 | 2,525 |
| 2002-04-11 | 2,540 | 2,550 | 2,460 | 2,510 | 13,900 | 2,510 |
| 2002-04-10 | 2,530 | 2,540 | 2,525 | 2,540 | 14,400 | 2,540 |
| 2002-04-09 | 2,500 | 2,500 | 2,460 | 2,460 | 15,200 | 2,460 |
| 2002-04-08 | 2,460 | 2,480 | 2,460 | 2,470 | 7,000 | 2,470 |
| 2002-04-05 | 2,400 | 2,400 | 2,315 | 2,390 | 5,600 | 2,390 |
| 2002-04-04 | 2,400 | 2,490 | 2,400 | 2,405 | 12,900 | 2,405 |
| 2002-04-03 | 2,275 | 2,410 | 2,275 | 2,395 | 3,000 | 2,395 |
| 2002-04-02 | 2,250 | 2,300 | 2,240 | 2,275 | 5,800 | 2,275 |
| 2002-04-01 | 2,440 | 2,440 | 2,250 | 2,250 | 4,200 | 2,250 |
| 2002-03-29 | 2,465 | 2,465 | 2,310 | 2,400 | 12,700 | 2,400 |
| 2002-03-28 | 2,400 | 2,470 | 2,400 | 2,425 | 12,600 | 2,425 |
| 2002-03-27 | 2,310 | 2,410 | 2,310 | 2,400 | 7,000 | 2,400 |
| 2002-03-26 | 2,440 | 2,440 | 2,210 | 2,390 | 6,700 | 2,390 |
| 2002-03-25 | 2,200 | 2,300 | 2,200 | 2,260 | 3,900 | 2,260 |
| 2002-03-22 | 2,280 | 2,340 | 2,240 | 2,240 | 8,200 | 2,240 |
| 2002-03-20 | 2,335 | 2,340 | 2,275 | 2,285 | 12,000 | 2,285 |
| 2002-03-19 | 2,275 | 2,335 | 2,275 | 2,335 | 10,500 | 2,335 |
| 2002-03-18 | 2,310 | 2,310 | 2,275 | 2,275 | 6,200 | 2,275 |
| 2002-03-15 | 2,160 | 2,240 | 2,120 | 2,240 | 2,600 | 2,240 |
| 2002-03-14 | 2,050 | 2,185 | 2,050 | 2,120 | 8,300 | 2,120 |
| 2002-03-13 | 2,200 | 2,255 | 2,150 | 2,150 | 7,600 | 2,150 |
| 2002-03-12 | 2,350 | 2,350 | 2,270 | 2,280 | 4,200 | 2,280 |
| 2002-03-11 | 2,220 | 2,300 | 2,220 | 2,300 | 9,700 | 2,300 |
| 2002-03-08 | 2,345 | 2,390 | 2,300 | 2,300 | 36,600 | 2,300 |
| 2002-03-07 | 2,400 | 2,400 | 2,310 | 2,350 | 4,600 | 2,350 |
| 2002-03-06 | 2,550 | 2,550 | 2,400 | 2,425 | 11,600 | 2,425 |
| 2002-03-05 | 2,575 | 2,590 | 2,550 | 2,570 | 6,500 | 2,570 |
| 2002-03-04 | 2,540 | 2,600 | 2,475 | 2,575 | 10,100 | 2,575 |
| 2002-03-01 | 2,340 | 2,540 | 2,295 | 2,540 | 9,300 | 2,540 |
| 2002-02-28 | 2,400 | 2,550 | 2,400 | 2,540 | 8,800 | 2,540 |
| 2002-02-27 | 2,220 | 2,300 | 2,220 | 2,300 | 13,100 | 2,300 |
| 2002-02-26 | 2,240 | 2,260 | 2,235 | 2,260 | 7,200 | 2,260 |
| 2002-02-25 | 2,275 | 2,280 | 2,240 | 2,265 | 4,700 | 2,265 |
| 2002-02-22 | 2,340 | 2,340 | 2,240 | 2,280 | 4,800 | 2,280 |
| 2002-02-21 | 2,100 | 2,345 | 2,100 | 2,300 | 19,800 | 2,300 |
| 2002-02-20 | 2,020 | 2,100 | 2,020 | 2,095 | 2,200 | 2,095 |
| 2002-02-19 | 2,015 | 2,050 | 2,015 | 2,020 | 3,300 | 2,020 |
| 2002-02-18 | 2,140 | 2,140 | 2,040 | 2,135 | 1,000 | 2,135 |
| 2002-02-15 | 2,090 | 2,100 | 2,010 | 2,100 | 7,300 | 2,100 |
| 2002-02-14 | 2,120 | 2,150 | 2,095 | 2,095 | 7,200 | 2,095 |
| 2002-02-13 | 2,080 | 2,130 | 2,080 | 2,110 | 7,800 | 2,110 |
| 2002-02-12 | 2,010 | 2,080 | 2,010 | 2,080 | 6,900 | 2,080 |
| 2002-02-08 | 2,010 | 2,080 | 2,010 | 2,030 | 13,300 | 2,030 |
| 2002-02-07 | 2,020 | 2,040 | 2,015 | 2,025 | 25,500 | 2,025 |
| 2002-02-06 | 2,010 | 2,080 | 2,010 | 2,080 | 10,400 | 2,080 |
| 2002-02-05 | 2,095 | 2,095 | 2,010 | 2,090 | 3,900 | 2,090 |
| 2002-02-04 | 2,100 | 2,110 | 2,085 | 2,105 | 5,400 | 2,105 |
| 2002-02-01 | 2,120 | 2,120 | 2,080 | 2,100 | 4,400 | 2,100 |
| 2002-01-31 | 2,075 | 2,115 | 2,075 | 2,080 | 10,000 | 2,080 |
| 2002-01-30 | 2,050 | 2,080 | 2,050 | 2,080 | 1,500 | 2,080 |
| 2002-01-29 | 2,100 | 2,100 | 2,095 | 2,095 | 9,900 | 2,095 |
| 2002-01-28 | 2,150 | 2,165 | 2,100 | 2,140 | 8,800 | 2,140 |
| 2002-01-25 | 2,150 | 2,165 | 2,150 | 2,165 | 700 | 2,165 |
| 2002-01-24 | 2,200 | 2,205 | 2,190 | 2,190 | 3,900 | 2,190 |
| 2002-01-23 | 2,250 | 2,250 | 2,200 | 2,200 | 3,000 | 2,200 |
| 2002-01-22 | 2,250 | 2,250 | 2,190 | 2,240 | 4,400 | 2,240 |
| 2002-01-21 | 2,240 | 2,255 | 2,240 | 2,250 | 7,500 | 2,250 |
| 2002-01-18 | 2,215 | 2,260 | 2,215 | 2,260 | 4,000 | 2,260 |
| 2002-01-17 | 2,250 | 2,250 | 2,150 | 2,220 | 8,300 | 2,220 |
| 2002-01-16 | 2,260 | 2,265 | 2,190 | 2,260 | 8,300 | 2,260 |
| 2002-01-15 | 2,270 | 2,290 | 2,255 | 2,255 | 10,700 | 2,255 |
| 2002-01-11 | 2,300 | 2,300 | 2,270 | 2,280 | 16,200 | 2,280 |
| 2002-01-10 | 2,300 | 2,380 | 2,260 | 2,265 | 3,500 | 2,265 |
| 2002-01-09 | 2,365 | 2,365 | 2,280 | 2,305 | 8,000 | 2,305 |
| 2002-01-08 | 2,375 | 2,480 | 2,375 | 2,385 | 16,000 | 2,385 |
| 2002-01-07 | 2,550 | 2,555 | 2,535 | 2,535 | 500 | 2,535 |
| 2002-01-04 | 2,650 | 2,650 | 2,490 | 2,545 | 500 | 2,545 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
