7949 小松ウオール工業(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 | 1,097 | 1,097 | 1,050 | 1,051 | 16,100 | 1,051 |
| 2002-12-27 | 1,081 | 1,097 | 1,074 | 1,097 | 2,800 | 1,097 |
| 2002-12-26 | 1,049 | 1,061 | 1,045 | 1,056 | 7,700 | 1,056 |
| 2002-12-25 | 1,040 | 1,050 | 1,040 | 1,047 | 59,200 | 1,047 |
| 2002-12-24 | 1,035 | 1,064 | 1,035 | 1,053 | 6,300 | 1,053 |
| 2002-12-20 | 1,026 | 1,048 | 1,025 | 1,034 | 5,800 | 1,034 |
| 2002-12-19 | 1,015 | 1,021 | 1,010 | 1,020 | 6,100 | 1,020 |
| 2002-12-18 | 1,045 | 1,046 | 1,030 | 1,030 | 6,600 | 1,030 |
| 2002-12-17 | 1,045 | 1,045 | 1,040 | 1,045 | 3,900 | 1,045 |
| 2002-12-16 | 1,044 | 1,045 | 1,040 | 1,045 | 4,400 | 1,045 |
| 2002-12-13 | 1,055 | 1,055 | 1,046 | 1,046 | 17,500 | 1,046 |
| 2002-12-12 | 1,063 | 1,068 | 1,058 | 1,058 | 3,600 | 1,058 |
| 2002-12-11 | 1,064 | 1,073 | 1,063 | 1,063 | 17,200 | 1,063 |
| 2002-12-10 | 1,040 | 1,065 | 1,040 | 1,064 | 3,900 | 1,064 |
| 2002-12-09 | 1,025 | 1,046 | 1,025 | 1,042 | 4,600 | 1,042 |
| 2002-12-06 | 1,068 | 1,068 | 1,040 | 1,048 | 7,700 | 1,048 |
| 2002-12-05 | 1,069 | 1,070 | 1,055 | 1,069 | 7,500 | 1,069 |
| 2002-12-04 | 1,055 | 1,090 | 1,050 | 1,088 | 7,100 | 1,088 |
| 2002-12-03 | 1,070 | 1,072 | 1,050 | 1,059 | 11,900 | 1,059 |
| 2002-12-02 | 1,080 | 1,080 | 1,071 | 1,071 | 4,700 | 1,071 |
| 2002-11-29 | 1,045 | 1,095 | 1,045 | 1,067 | 16,400 | 1,067 |
| 2002-11-28 | 1,055 | 1,066 | 1,040 | 1,040 | 11,400 | 1,040 |
| 2002-11-27 | 1,050 | 1,070 | 1,050 | 1,057 | 6,400 | 1,057 |
| 2002-11-26 | 1,064 | 1,065 | 1,040 | 1,050 | 4,000 | 1,050 |
| 2002-11-25 | 1,038 | 1,070 | 1,031 | 1,064 | 7,500 | 1,064 |
| 2002-11-22 | 1,027 | 1,041 | 1,020 | 1,038 | 11,100 | 1,038 |
| 2002-11-21 | 1,033 | 1,033 | 1,025 | 1,027 | 5,400 | 1,027 |
| 2002-11-20 | 965 | 1,033 | 960 | 1,033 | 15,300 | 1,033 |
| 2002-11-19 | 980 | 980 | 942 | 968 | 6,500 | 968 |
| 2002-11-18 | 1,050 | 1,050 | 1,024 | 1,030 | 4,200 | 1,030 |
| 2002-11-15 | 1,075 | 1,076 | 1,040 | 1,059 | 8,700 | 1,059 |
| 2002-11-14 | 1,110 | 1,111 | 1,060 | 1,073 | 11,700 | 1,073 |
| 2002-11-13 | 1,127 | 1,127 | 1,113 | 1,113 | 3,300 | 1,113 |
| 2002-11-12 | 1,110 | 1,139 | 1,110 | 1,127 | 12,600 | 1,127 |
| 2002-11-11 | 1,142 | 1,142 | 1,110 | 1,115 | 6,800 | 1,115 |
| 2002-11-08 | 1,149 | 1,150 | 1,139 | 1,143 | 2,600 | 1,143 |
| 2002-11-07 | 1,155 | 1,155 | 1,153 | 1,153 | 2,400 | 1,153 |
| 2002-11-06 | 1,150 | 1,160 | 1,149 | 1,160 | 5,800 | 1,160 |
| 2002-11-05 | 1,140 | 1,150 | 1,139 | 1,150 | 4,200 | 1,150 |
| 2002-11-01 | 1,140 | 1,142 | 1,122 | 1,141 | 3,700 | 1,141 |
| 2002-10-31 | 1,155 | 1,155 | 1,152 | 1,155 | 1,100 | 1,155 |
| 2002-10-30 | 1,149 | 1,161 | 1,149 | 1,161 | 14,000 | 1,161 |
| 2002-10-29 | 1,150 | 1,150 | 1,148 | 1,150 | 2,600 | 1,150 |
| 2002-10-28 | 1,130 | 1,150 | 1,130 | 1,150 | 5,500 | 1,150 |
| 2002-10-25 | 1,117 | 1,150 | 1,117 | 1,150 | 9,000 | 1,150 |
| 2002-10-24 | 1,114 | 1,141 | 1,114 | 1,125 | 7,200 | 1,125 |
| 2002-10-23 | 1,125 | 1,146 | 1,123 | 1,134 | 5,300 | 1,134 |
| 2002-10-22 | 1,150 | 1,150 | 1,126 | 1,126 | 4,200 | 1,126 |
| 2002-10-21 | 1,129 | 1,149 | 1,129 | 1,140 | 4,000 | 1,140 |
| 2002-10-18 | 1,125 | 1,130 | 1,124 | 1,129 | 2,000 | 1,129 |
| 2002-10-17 | 1,129 | 1,150 | 1,111 | 1,120 | 6,300 | 1,120 |
| 2002-10-16 | 1,125 | 1,137 | 1,120 | 1,128 | 5,200 | 1,128 |
| 2002-10-15 | 1,126 | 1,130 | 1,125 | 1,125 | 4,300 | 1,125 |
| 2002-10-11 | 1,129 | 1,129 | 1,113 | 1,126 | 18,200 | 1,126 |
| 2002-10-10 | 1,110 | 1,110 | 1,093 | 1,110 | 13,000 | 1,110 |
| 2002-10-09 | 1,135 | 1,135 | 1,110 | 1,115 | 2,100 | 1,115 |
| 2002-10-08 | 1,105 | 1,140 | 1,105 | 1,135 | 7,600 | 1,135 |
| 2002-10-07 | 1,160 | 1,160 | 1,140 | 1,140 | 5,700 | 1,140 |
| 2002-10-04 | 1,167 | 1,172 | 1,160 | 1,172 | 7,500 | 1,172 |
| 2002-10-03 | 1,168 | 1,179 | 1,160 | 1,168 | 9,800 | 1,168 |
| 2002-10-02 | 1,161 | 1,169 | 1,160 | 1,169 | 6,600 | 1,169 |
| 2002-10-01 | 1,167 | 1,170 | 1,160 | 1,170 | 3,700 | 1,170 |
| 2002-09-30 | 1,195 | 1,195 | 1,166 | 1,167 | 154,600 | 1,167 |
| 2002-09-27 | 1,188 | 1,195 | 1,186 | 1,195 | 5,200 | 1,195 |
| 2002-09-26 | 1,189 | 1,190 | 1,182 | 1,188 | 6,200 | 1,188 |
| 2002-09-25 | 1,161 | 1,175 | 1,161 | 1,174 | 1,400 | 1,174 |
| 2002-09-24 | 1,185 | 1,190 | 1,178 | 1,190 | 6,300 | 1,190 |
| 2002-09-20 | 1,183 | 1,190 | 1,178 | 1,190 | 4,700 | 1,190 |
| 2002-09-19 | 1,190 | 1,190 | 1,165 | 1,183 | 4,700 | 1,183 |
| 2002-09-18 | 1,155 | 1,185 | 1,155 | 1,185 | 1,800 | 1,185 |
| 2002-09-17 | 1,150 | 1,190 | 1,150 | 1,190 | 8,600 | 1,190 |
| 2002-09-13 | 1,150 | 1,175 | 1,150 | 1,175 | 17,600 | 1,175 |
| 2002-09-12 | 1,192 | 1,193 | 1,181 | 1,189 | 3,600 | 1,189 |
| 2002-09-11 | 1,181 | 1,195 | 1,171 | 1,195 | 7,800 | 1,195 |
| 2002-09-10 | 1,170 | 1,185 | 1,170 | 1,185 | 6,700 | 1,185 |
| 2002-09-09 | 1,151 | 1,173 | 1,151 | 1,169 | 4,800 | 1,169 |
| 2002-09-06 | 1,150 | 1,163 | 1,148 | 1,150 | 9,700 | 1,150 |
| 2002-09-05 | 1,182 | 1,182 | 1,152 | 1,173 | 5,700 | 1,173 |
| 2002-09-04 | 1,155 | 1,160 | 1,150 | 1,160 | 8,000 | 1,160 |
| 2002-09-03 | 1,173 | 1,180 | 1,165 | 1,171 | 8,500 | 1,171 |
| 2002-09-02 | 1,195 | 1,195 | 1,182 | 1,189 | 6,000 | 1,189 |
| 2002-08-30 | 1,176 | 1,195 | 1,175 | 1,190 | 5,400 | 1,190 |
| 2002-08-29 | 1,198 | 1,198 | 1,175 | 1,179 | 5,600 | 1,179 |
| 2002-08-28 | 1,178 | 1,197 | 1,178 | 1,197 | 3,400 | 1,197 |
| 2002-08-27 | 1,199 | 1,199 | 1,180 | 1,198 | 5,500 | 1,198 |
| 2002-08-26 | 1,188 | 1,200 | 1,170 | 1,200 | 6,400 | 1,200 |
| 2002-08-23 | 1,200 | 1,200 | 1,189 | 1,199 | 3,500 | 1,199 |
| 2002-08-22 | 1,186 | 1,197 | 1,173 | 1,189 | 5,500 | 1,189 |
| 2002-08-21 | 1,194 | 1,194 | 1,173 | 1,185 | 3,900 | 1,185 |
| 2002-08-20 | 1,199 | 1,199 | 1,170 | 1,198 | 4,000 | 1,198 |
| 2002-08-19 | 1,200 | 1,200 | 1,175 | 1,175 | 7,000 | 1,175 |
| 2002-08-16 | 1,200 | 1,205 | 1,189 | 1,200 | 4,000 | 1,200 |
| 2002-08-15 | 1,180 | 1,200 | 1,180 | 1,200 | 3,200 | 1,200 |
| 2002-08-14 | 1,170 | 1,204 | 1,170 | 1,200 | 3,900 | 1,200 |
| 2002-08-13 | 1,180 | 1,210 | 1,180 | 1,199 | 4,500 | 1,199 |
| 2002-08-12 | 1,242 | 1,242 | 1,170 | 1,177 | 9,300 | 1,177 |
| 2002-08-09 | 1,187 | 1,208 | 1,184 | 1,202 | 10,900 | 1,202 |
| 2002-08-08 | 1,167 | 1,179 | 1,162 | 1,178 | 5,400 | 1,178 |
| 2002-08-07 | 1,151 | 1,170 | 1,151 | 1,156 | 4,200 | 1,156 |
| 2002-08-06 | 1,163 | 1,170 | 1,153 | 1,155 | 2,700 | 1,155 |
| 2002-08-05 | 1,184 | 1,184 | 1,163 | 1,163 | 800 | 1,163 |
| 2002-08-02 | 1,199 | 1,199 | 1,153 | 1,155 | 6,800 | 1,155 |
| 2002-08-01 | 1,190 | 1,200 | 1,190 | 1,200 | 1,200 | 1,200 |
| 2002-07-31 | 1,181 | 1,190 | 1,180 | 1,190 | 2,500 | 1,190 |
| 2002-07-30 | 1,190 | 1,190 | 1,170 | 1,180 | 1,000 | 1,180 |
| 2002-07-29 | 1,190 | 1,191 | 1,153 | 1,153 | 3,500 | 1,153 |
| 2002-07-26 | 1,200 | 1,210 | 1,151 | 1,181 | 8,000 | 1,181 |
| 2002-07-25 | 1,205 | 1,206 | 1,190 | 1,200 | 3,100 | 1,200 |
| 2002-07-24 | 1,190 | 1,240 | 1,182 | 1,240 | 13,200 | 1,240 |
| 2002-07-23 | 1,189 | 1,215 | 1,188 | 1,205 | 8,400 | 1,205 |
| 2002-07-22 | 1,140 | 1,200 | 1,140 | 1,199 | 11,200 | 1,199 |
| 2002-07-19 | 1,190 | 1,190 | 1,156 | 1,156 | 4,200 | 1,156 |
| 2002-07-18 | 1,199 | 1,199 | 1,156 | 1,170 | 7,100 | 1,170 |
| 2002-07-17 | 1,153 | 1,174 | 1,153 | 1,161 | 3,800 | 1,161 |
| 2002-07-16 | 1,187 | 1,194 | 1,150 | 1,150 | 4,900 | 1,150 |
| 2002-07-15 | 1,205 | 1,220 | 1,179 | 1,179 | 4,900 | 1,179 |
| 2002-07-12 | 1,209 | 1,221 | 1,200 | 1,200 | 2,900 | 1,200 |
| 2002-07-11 | 1,229 | 1,232 | 1,200 | 1,213 | 14,800 | 1,213 |
| 2002-07-10 | 1,221 | 1,224 | 1,210 | 1,210 | 11,000 | 1,210 |
| 2002-07-09 | 1,215 | 1,224 | 1,210 | 1,220 | 5,000 | 1,220 |
| 2002-07-08 | 1,230 | 1,230 | 1,200 | 1,207 | 5,300 | 1,207 |
| 2002-07-05 | 1,210 | 1,232 | 1,210 | 1,230 | 17,100 | 1,230 |
| 2002-07-04 | 1,220 | 1,224 | 1,210 | 1,210 | 8,700 | 1,210 |
| 2002-07-03 | 1,198 | 1,226 | 1,193 | 1,218 | 13,300 | 1,218 |
| 2002-07-02 | 1,168 | 1,188 | 1,160 | 1,183 | 4,600 | 1,183 |
| 2002-07-01 | 1,150 | 1,180 | 1,150 | 1,168 | 3,600 | 1,168 |
| 2002-06-28 | 1,143 | 1,168 | 1,143 | 1,168 | 4,400 | 1,168 |
| 2002-06-27 | 1,141 | 1,166 | 1,141 | 1,141 | 4,400 | 1,141 |
| 2002-06-26 | 1,166 | 1,166 | 1,145 | 1,146 | 4,900 | 1,146 |
| 2002-06-25 | 1,177 | 1,177 | 1,144 | 1,146 | 1,700 | 1,146 |
| 2002-06-24 | 1,149 | 1,160 | 1,120 | 1,160 | 7,600 | 1,160 |
| 2002-06-21 | 1,146 | 1,159 | 1,145 | 1,145 | 4,700 | 1,145 |
| 2002-06-20 | 1,150 | 1,157 | 1,145 | 1,157 | 4,700 | 1,157 |
| 2002-06-19 | 1,160 | 1,180 | 1,150 | 1,150 | 4,400 | 1,150 |
| 2002-06-18 | 1,156 | 1,169 | 1,155 | 1,167 | 5,100 | 1,167 |
| 2002-06-17 | 1,170 | 1,174 | 1,150 | 1,150 | 20,400 | 1,150 |
| 2002-06-14 | 1,215 | 1,215 | 1,170 | 1,184 | 29,700 | 1,184 |
| 2002-06-13 | 1,210 | 1,216 | 1,200 | 1,204 | 6,300 | 1,204 |
| 2002-06-12 | 1,210 | 1,217 | 1,200 | 1,200 | 10,200 | 1,200 |
| 2002-06-11 | 1,219 | 1,220 | 1,202 | 1,220 | 3,100 | 1,220 |
| 2002-06-10 | 1,215 | 1,220 | 1,201 | 1,204 | 5,900 | 1,204 |
| 2002-06-07 | 1,207 | 1,218 | 1,193 | 1,200 | 8,800 | 1,200 |
| 2002-06-06 | 1,233 | 1,235 | 1,212 | 1,219 | 13,700 | 1,219 |
| 2002-06-05 | 1,231 | 1,236 | 1,213 | 1,213 | 6,500 | 1,213 |
| 2002-06-04 | 1,260 | 1,260 | 1,225 | 1,235 | 10,200 | 1,235 |
| 2002-06-03 | 1,230 | 1,260 | 1,220 | 1,251 | 17,400 | 1,251 |
| 2002-05-31 | 1,235 | 1,235 | 1,213 | 1,227 | 12,400 | 1,227 |
| 2002-05-30 | 1,205 | 1,230 | 1,205 | 1,211 | 25,400 | 1,211 |
| 2002-05-29 | 1,219 | 1,230 | 1,201 | 1,225 | 14,900 | 1,225 |
| 2002-05-28 | 1,210 | 1,219 | 1,200 | 1,217 | 9,800 | 1,217 |
| 2002-05-27 | 1,202 | 1,216 | 1,200 | 1,212 | 19,000 | 1,212 |
| 2002-05-24 | 1,210 | 1,210 | 1,198 | 1,209 | 12,600 | 1,209 |
| 2002-05-23 | 1,200 | 1,219 | 1,195 | 1,209 | 41,200 | 1,209 |
| 2002-05-22 | 1,179 | 1,193 | 1,178 | 1,189 | 11,000 | 1,189 |
| 2002-05-21 | 1,179 | 1,190 | 1,175 | 1,180 | 22,200 | 1,180 |
| 2002-05-20 | 1,165 | 1,173 | 1,156 | 1,170 | 20,500 | 1,170 |
| 2002-05-17 | 1,168 | 1,170 | 1,158 | 1,160 | 10,800 | 1,160 |
| 2002-05-16 | 1,158 | 1,170 | 1,157 | 1,168 | 5,400 | 1,168 |
| 2002-05-15 | 1,166 | 1,175 | 1,155 | 1,158 | 8,800 | 1,158 |
| 2002-05-14 | 1,160 | 1,166 | 1,157 | 1,166 | 6,300 | 1,166 |
| 2002-05-13 | 1,170 | 1,170 | 1,155 | 1,156 | 7,600 | 1,156 |
| 2002-05-10 | 1,170 | 1,170 | 1,165 | 1,165 | 5,300 | 1,165 |
| 2002-05-09 | 1,169 | 1,175 | 1,168 | 1,170 | 8,900 | 1,170 |
| 2002-05-08 | 1,170 | 1,175 | 1,165 | 1,167 | 4,600 | 1,167 |
| 2002-05-07 | 1,161 | 1,171 | 1,161 | 1,165 | 6,600 | 1,165 |
| 2002-05-02 | 1,170 | 1,170 | 1,158 | 1,158 | 3,000 | 1,158 |
| 2002-05-01 | 1,179 | 1,179 | 1,156 | 1,156 | 5,200 | 1,156 |
| 2002-04-30 | 1,173 | 1,180 | 1,165 | 1,165 | 4,200 | 1,165 |
| 2002-04-26 | 1,170 | 1,185 | 1,154 | 1,185 | 11,100 | 1,185 |
| 2002-04-25 | 1,180 | 1,181 | 1,170 | 1,170 | 8,900 | 1,170 |
| 2002-04-24 | 1,149 | 1,190 | 1,147 | 1,190 | 15,700 | 1,190 |
| 2002-04-23 | 1,169 | 1,169 | 1,147 | 1,149 | 17,600 | 1,149 |
| 2002-04-22 | 1,179 | 1,190 | 1,169 | 1,187 | 11,100 | 1,187 |
| 2002-04-19 | 1,158 | 1,180 | 1,150 | 1,180 | 11,600 | 1,180 |
| 2002-04-18 | 1,170 | 1,170 | 1,150 | 1,158 | 12,700 | 1,158 |
| 2002-04-17 | 1,159 | 1,170 | 1,159 | 1,170 | 7,600 | 1,170 |
| 2002-04-16 | 1,143 | 1,159 | 1,142 | 1,159 | 5,200 | 1,159 |
| 2002-04-15 | 1,160 | 1,160 | 1,141 | 1,142 | 4,800 | 1,142 |
| 2002-04-12 | 1,152 | 1,169 | 1,135 | 1,150 | 8,100 | 1,150 |
| 2002-04-11 | 1,182 | 1,183 | 1,150 | 1,150 | 8,300 | 1,150 |
| 2002-04-10 | 1,158 | 1,184 | 1,150 | 1,178 | 7,900 | 1,178 |
| 2002-04-09 | 1,190 | 1,190 | 1,157 | 1,157 | 5,100 | 1,157 |
| 2002-04-08 | 1,199 | 1,200 | 1,180 | 1,186 | 11,100 | 1,186 |
| 2002-04-05 | 1,156 | 1,190 | 1,156 | 1,190 | 16,300 | 1,190 |
| 2002-04-04 | 1,159 | 1,160 | 1,150 | 1,155 | 10,600 | 1,155 |
| 2002-04-03 | 1,148 | 1,150 | 1,145 | 1,150 | 4,500 | 1,150 |
| 2002-04-02 | 1,137 | 1,147 | 1,135 | 1,144 | 6,100 | 1,144 |
| 2002-04-01 | 1,133 | 1,135 | 1,127 | 1,127 | 8,200 | 1,127 |
| 2002-03-29 | 1,160 | 1,160 | 1,140 | 1,140 | 6,300 | 1,140 |
| 2002-03-28 | 1,165 | 1,169 | 1,154 | 1,158 | 5,100 | 1,158 |
| 2002-03-27 | 1,169 | 1,169 | 1,150 | 1,165 | 7,000 | 1,165 |
| 2002-03-26 | 1,168 | 1,171 | 1,142 | 1,149 | 12,400 | 1,149 |
| 2002-03-25 | 1,210 | 1,211 | 1,197 | 1,201 | 27,100 | 1,201 |
| 2002-03-22 | 1,185 | 1,200 | 1,181 | 1,195 | 18,400 | 1,195 |
| 2002-03-20 | 1,166 | 1,199 | 1,166 | 1,176 | 26,700 | 1,176 |
| 2002-03-19 | 1,190 | 1,190 | 1,142 | 1,157 | 29,700 | 1,157 |
| 2002-03-18 | 1,141 | 1,150 | 1,133 | 1,133 | 25,900 | 1,133 |
| 2002-03-15 | 1,130 | 1,140 | 1,125 | 1,133 | 19,300 | 1,133 |
| 2002-03-14 | 1,130 | 1,131 | 1,125 | 1,126 | 17,900 | 1,126 |
| 2002-03-13 | 1,151 | 1,151 | 1,125 | 1,139 | 29,400 | 1,139 |
| 2002-03-12 | 1,157 | 1,160 | 1,140 | 1,140 | 36,400 | 1,140 |
| 2002-03-11 | 1,175 | 1,175 | 1,150 | 1,152 | 31,400 | 1,152 |
| 2002-03-08 | 1,161 | 1,180 | 1,150 | 1,150 | 31,000 | 1,150 |
| 2002-03-07 | 1,175 | 1,175 | 1,157 | 1,168 | 10,300 | 1,168 |
| 2002-03-06 | 1,180 | 1,185 | 1,165 | 1,176 | 5,100 | 1,176 |
| 2002-03-05 | 1,180 | 1,190 | 1,170 | 1,177 | 11,300 | 1,177 |
| 2002-03-04 | 1,189 | 1,189 | 1,170 | 1,180 | 8,000 | 1,180 |
| 2002-03-01 | 1,170 | 1,182 | 1,161 | 1,180 | 10,900 | 1,180 |
| 2002-02-28 | 1,160 | 1,167 | 1,150 | 1,165 | 6,500 | 1,165 |
| 2002-02-27 | 1,150 | 1,159 | 1,145 | 1,150 | 7,000 | 1,150 |
| 2002-02-26 | 1,120 | 1,150 | 1,120 | 1,140 | 2,100 | 1,140 |
| 2002-02-25 | 1,115 | 1,115 | 1,100 | 1,115 | 9,700 | 1,115 |
| 2002-02-22 | 1,168 | 1,168 | 1,120 | 1,120 | 24,500 | 1,120 |
| 2002-02-21 | 1,150 | 1,213 | 1,150 | 1,208 | 7,700 | 1,208 |
| 2002-02-20 | 1,172 | 1,192 | 1,155 | 1,189 | 2,700 | 1,189 |
| 2002-02-19 | 1,172 | 1,199 | 1,160 | 1,172 | 5,800 | 1,172 |
| 2002-02-18 | 1,193 | 1,193 | 1,160 | 1,172 | 4,200 | 1,172 |
| 2002-02-15 | 1,165 | 1,197 | 1,165 | 1,193 | 2,900 | 1,193 |
| 2002-02-14 | 1,200 | 1,210 | 1,199 | 1,200 | 6,000 | 1,200 |
| 2002-02-13 | 1,160 | 1,190 | 1,149 | 1,190 | 27,000 | 1,190 |
| 2002-02-12 | 1,181 | 1,216 | 1,161 | 1,161 | 9,900 | 1,161 |
| 2002-02-08 | 1,165 | 1,195 | 1,161 | 1,161 | 5,900 | 1,161 |
| 2002-02-07 | 1,200 | 1,202 | 1,170 | 1,183 | 14,200 | 1,183 |
| 2002-02-06 | 1,217 | 1,230 | 1,197 | 1,200 | 34,400 | 1,200 |
| 2002-02-05 | 1,190 | 1,220 | 1,170 | 1,219 | 5,200 | 1,219 |
| 2002-02-04 | 1,210 | 1,230 | 1,199 | 1,230 | 38,500 | 1,230 |
| 2002-02-01 | 1,150 | 1,220 | 1,150 | 1,220 | 33,700 | 1,220 |
| 2002-01-31 | 1,174 | 1,190 | 1,162 | 1,162 | 20,300 | 1,162 |
| 2002-01-30 | 1,150 | 1,180 | 1,150 | 1,175 | 8,200 | 1,175 |
| 2002-01-29 | 1,141 | 1,156 | 1,140 | 1,156 | 10,200 | 1,156 |
| 2002-01-28 | 1,150 | 1,153 | 1,141 | 1,141 | 2,900 | 1,141 |
| 2002-01-25 | 1,154 | 1,154 | 1,147 | 1,148 | 8,600 | 1,148 |
| 2002-01-24 | 1,161 | 1,161 | 1,157 | 1,158 | 5,200 | 1,158 |
| 2002-01-23 | 1,169 | 1,172 | 1,163 | 1,167 | 1,900 | 1,167 |
| 2002-01-22 | 1,172 | 1,174 | 1,170 | 1,172 | 8,100 | 1,172 |
| 2002-01-21 | 1,175 | 1,175 | 1,170 | 1,175 | 4,800 | 1,175 |
| 2002-01-18 | 1,140 | 1,175 | 1,140 | 1,175 | 4,100 | 1,175 |
| 2002-01-17 | 1,139 | 1,167 | 1,138 | 1,138 | 1,900 | 1,138 |
| 2002-01-16 | 1,138 | 1,140 | 1,138 | 1,140 | 800 | 1,140 |
| 2002-01-15 | 1,139 | 1,159 | 1,138 | 1,138 | 1,500 | 1,138 |
| 2002-01-11 | 1,175 | 1,175 | 1,135 | 1,138 | 7,800 | 1,138 |
| 2002-01-10 | 1,175 | 1,175 | 1,135 | 1,135 | 5,400 | 1,135 |
| 2002-01-09 | 1,171 | 1,171 | 1,130 | 1,134 | 2,300 | 1,134 |
| 2002-01-08 | 1,170 | 1,175 | 1,154 | 1,171 | 2,700 | 1,171 |
| 2002-01-07 | 1,175 | 1,175 | 1,152 | 1,174 | 3,200 | 1,174 |
| 2002-01-04 | 1,170 | 1,170 | 1,153 | 1,153 | 700 | 1,153 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
