7951 ヤマハ(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 | 1,091 | 1,120 | 1,086 | 1,097 | 259,800 | 365.67 |
| 2002-12-27 | 1,144 | 1,144 | 1,102 | 1,141 | 302,700 | 380.33 |
| 2002-12-26 | 1,138 | 1,151 | 1,125 | 1,146 | 323,000 | 382 |
| 2002-12-25 | 1,099 | 1,100 | 1,088 | 1,098 | 288,700 | 366 |
| 2002-12-24 | 1,100 | 1,100 | 1,085 | 1,090 | 715,100 | 363.33 |
| 2002-12-20 | 1,082 | 1,098 | 1,077 | 1,089 | 523,200 | 363 |
| 2002-12-19 | 1,090 | 1,118 | 1,082 | 1,104 | 445,300 | 368 |
| 2002-12-18 | 1,120 | 1,120 | 1,080 | 1,095 | 360,900 | 365 |
| 2002-12-17 | 1,130 | 1,137 | 1,120 | 1,122 | 451,600 | 374 |
| 2002-12-16 | 1,125 | 1,150 | 1,125 | 1,137 | 756,400 | 379 |
| 2002-12-13 | 1,164 | 1,164 | 1,122 | 1,142 | 1,686,900 | 380.67 |
| 2002-12-12 | 1,140 | 1,160 | 1,122 | 1,152 | 562,200 | 384 |
| 2002-12-11 | 1,140 | 1,140 | 1,113 | 1,120 | 287,500 | 373.33 |
| 2002-12-10 | 1,129 | 1,142 | 1,117 | 1,125 | 364,800 | 375 |
| 2002-12-09 | 1,134 | 1,145 | 1,111 | 1,116 | 285,600 | 372 |
| 2002-12-06 | 1,110 | 1,123 | 1,090 | 1,123 | 897,400 | 374.33 |
| 2002-12-05 | 1,147 | 1,149 | 1,115 | 1,123 | 779,600 | 374.33 |
| 2002-12-04 | 1,146 | 1,165 | 1,138 | 1,149 | 707,700 | 383 |
| 2002-12-03 | 1,173 | 1,184 | 1,163 | 1,170 | 430,600 | 390 |
| 2002-12-02 | 1,190 | 1,194 | 1,167 | 1,172 | 545,100 | 390.67 |
| 2002-11-29 | 1,171 | 1,195 | 1,165 | 1,183 | 951,200 | 394.33 |
| 2002-11-28 | 1,140 | 1,171 | 1,140 | 1,170 | 1,050,500 | 390 |
| 2002-11-27 | 1,110 | 1,143 | 1,108 | 1,135 | 539,500 | 378.33 |
| 2002-11-26 | 1,123 | 1,139 | 1,103 | 1,130 | 730,500 | 376.67 |
| 2002-11-25 | 1,136 | 1,175 | 1,126 | 1,135 | 880,600 | 378.33 |
| 2002-11-22 | 1,150 | 1,176 | 1,133 | 1,144 | 530,200 | 381.33 |
| 2002-11-21 | 1,170 | 1,179 | 1,160 | 1,169 | 1,090,700 | 389.67 |
| 2002-11-20 | 1,129 | 1,150 | 1,115 | 1,143 | 884,200 | 381 |
| 2002-11-19 | 1,100 | 1,125 | 1,100 | 1,119 | 1,084,300 | 373 |
| 2002-11-18 | 1,090 | 1,105 | 1,054 | 1,093 | 725,000 | 364.33 |
| 2002-11-15 | 1,037 | 1,067 | 1,030 | 1,054 | 264,700 | 351.33 |
| 2002-11-14 | 1,053 | 1,070 | 1,030 | 1,030 | 241,300 | 343.33 |
| 2002-11-13 | 1,042 | 1,060 | 1,030 | 1,044 | 320,000 | 348 |
| 2002-11-12 | 1,030 | 1,070 | 1,030 | 1,052 | 389,900 | 350.67 |
| 2002-11-11 | 1,050 | 1,052 | 1,025 | 1,034 | 348,500 | 344.67 |
| 2002-11-08 | 1,078 | 1,097 | 1,058 | 1,066 | 497,200 | 355.33 |
| 2002-11-07 | 1,095 | 1,100 | 1,080 | 1,099 | 303,900 | 366.33 |
| 2002-11-06 | 1,093 | 1,119 | 1,076 | 1,084 | 515,200 | 361.33 |
| 2002-11-05 | 1,099 | 1,104 | 1,066 | 1,085 | 489,500 | 361.67 |
| 2002-11-01 | 1,070 | 1,095 | 1,053 | 1,094 | 462,800 | 364.67 |
| 2002-10-31 | 1,110 | 1,110 | 1,038 | 1,056 | 550,800 | 352 |
| 2002-10-30 | 1,062 | 1,118 | 1,062 | 1,091 | 451,100 | 363.67 |
| 2002-10-29 | 1,060 | 1,093 | 1,059 | 1,082 | 582,800 | 360.67 |
| 2002-10-28 | 1,033 | 1,064 | 1,025 | 1,049 | 325,100 | 349.67 |
| 2002-10-25 | 1,069 | 1,087 | 1,056 | 1,073 | 463,200 | 357.67 |
| 2002-10-24 | 1,031 | 1,045 | 1,006 | 1,036 | 732,100 | 345.33 |
| 2002-10-23 | 1,034 | 1,070 | 1,015 | 1,051 | 585,900 | 350.33 |
| 2002-10-22 | 1,091 | 1,111 | 1,062 | 1,074 | 435,600 | 358 |
| 2002-10-21 | 1,120 | 1,129 | 1,085 | 1,091 | 442,700 | 363.67 |
| 2002-10-18 | 1,127 | 1,137 | 1,108 | 1,110 | 462,600 | 370 |
| 2002-10-17 | 1,135 | 1,144 | 1,100 | 1,127 | 660,600 | 375.67 |
| 2002-10-16 | 1,110 | 1,148 | 1,100 | 1,139 | 498,600 | 379.67 |
| 2002-10-15 | 1,111 | 1,120 | 1,097 | 1,109 | 499,300 | 369.67 |
| 2002-10-11 | 1,100 | 1,124 | 1,080 | 1,095 | 716,100 | 365 |
| 2002-10-10 | 1,066 | 1,115 | 1,046 | 1,100 | 1,063,500 | 366.67 |
| 2002-10-09 | 1,050 | 1,052 | 1,030 | 1,046 | 542,700 | 348.67 |
| 2002-10-08 | 1,040 | 1,070 | 1,030 | 1,051 | 768,700 | 350.33 |
| 2002-10-07 | 1,055 | 1,060 | 1,015 | 1,038 | 836,700 | 346 |
| 2002-10-04 | 1,071 | 1,091 | 1,069 | 1,075 | 555,500 | 358.33 |
| 2002-10-03 | 1,119 | 1,119 | 1,080 | 1,083 | 464,100 | 361 |
| 2002-10-02 | 1,110 | 1,125 | 1,091 | 1,091 | 362,400 | 363.67 |
| 2002-10-01 | 1,120 | 1,121 | 1,085 | 1,090 | 714,000 | 363.33 |
| 2002-09-30 | 1,165 | 1,170 | 1,143 | 1,153 | 345,400 | 384.33 |
| 2002-09-27 | 1,165 | 1,180 | 1,154 | 1,178 | 562,300 | 392.67 |
| 2002-09-26 | 1,150 | 1,174 | 1,133 | 1,142 | 568,300 | 380.67 |
| 2002-09-25 | 1,135 | 1,165 | 1,110 | 1,140 | 546,800 | 380 |
| 2002-09-24 | 1,141 | 1,155 | 1,119 | 1,150 | 1,032,700 | 383.33 |
| 2002-09-20 | 1,190 | 1,190 | 1,138 | 1,155 | 972,500 | 385 |
| 2002-09-19 | 1,145 | 1,148 | 1,118 | 1,127 | 907,600 | 375.67 |
| 2002-09-18 | 1,076 | 1,085 | 1,048 | 1,067 | 860,200 | 355.67 |
| 2002-09-17 | 1,076 | 1,110 | 1,065 | 1,096 | 1,047,000 | 365.33 |
| 2002-09-13 | 1,080 | 1,096 | 1,050 | 1,056 | 3,178,300 | 352 |
| 2002-09-12 | 1,099 | 1,129 | 1,051 | 1,119 | 502,800 | 373 |
| 2002-09-11 | 1,135 | 1,139 | 1,123 | 1,139 | 450,900 | 379.67 |
| 2002-09-10 | 1,100 | 1,129 | 1,080 | 1,095 | 371,100 | 365 |
| 2002-09-09 | 1,089 | 1,110 | 1,064 | 1,073 | 191,100 | 357.67 |
| 2002-09-06 | 1,053 | 1,075 | 1,025 | 1,069 | 229,200 | 356.33 |
| 2002-09-05 | 1,056 | 1,095 | 1,049 | 1,070 | 571,100 | 356.67 |
| 2002-09-04 | 1,070 | 1,070 | 1,021 | 1,036 | 519,600 | 345.33 |
| 2002-09-03 | 1,103 | 1,121 | 1,067 | 1,072 | 446,000 | 357.33 |
| 2002-09-02 | 1,131 | 1,150 | 1,130 | 1,134 | 229,400 | 378 |
| 2002-08-30 | 1,136 | 1,156 | 1,132 | 1,138 | 282,000 | 379.33 |
| 2002-08-29 | 1,151 | 1,160 | 1,132 | 1,151 | 387,600 | 383.67 |
| 2002-08-28 | 1,190 | 1,200 | 1,171 | 1,189 | 276,900 | 396.33 |
| 2002-08-27 | 1,187 | 1,213 | 1,178 | 1,210 | 533,600 | 403.33 |
| 2002-08-26 | 1,141 | 1,220 | 1,141 | 1,219 | 512,800 | 406.33 |
| 2002-08-23 | 1,198 | 1,199 | 1,165 | 1,177 | 298,500 | 392.33 |
| 2002-08-22 | 1,146 | 1,194 | 1,130 | 1,194 | 404,500 | 398 |
| 2002-08-21 | 1,147 | 1,179 | 1,141 | 1,155 | 255,000 | 385 |
| 2002-08-20 | 1,188 | 1,195 | 1,156 | 1,187 | 336,200 | 395.67 |
| 2002-08-19 | 1,188 | 1,188 | 1,130 | 1,161 | 407,200 | 387 |
| 2002-08-16 | 1,198 | 1,198 | 1,165 | 1,177 | 240,900 | 392.33 |
| 2002-08-15 | 1,188 | 1,200 | 1,183 | 1,193 | 375,400 | 397.67 |
| 2002-08-14 | 1,150 | 1,179 | 1,140 | 1,168 | 271,200 | 389.33 |
| 2002-08-13 | 1,112 | 1,150 | 1,112 | 1,130 | 186,500 | 376.67 |
| 2002-08-12 | 1,146 | 1,150 | 1,110 | 1,132 | 302,000 | 377.33 |
| 2002-08-09 | 1,105 | 1,194 | 1,105 | 1,185 | 770,300 | 395 |
| 2002-08-08 | 1,113 | 1,155 | 1,100 | 1,105 | 347,600 | 368.33 |
| 2002-08-07 | 1,071 | 1,151 | 1,057 | 1,133 | 579,000 | 377.67 |
| 2002-08-06 | 1,040 | 1,059 | 1,006 | 1,031 | 295,900 | 343.67 |
| 2002-08-05 | 1,055 | 1,077 | 1,028 | 1,037 | 321,100 | 345.67 |
| 2002-08-02 | 1,034 | 1,063 | 1,005 | 1,041 | 489,700 | 347 |
| 2002-08-01 | 1,064 | 1,075 | 1,011 | 1,037 | 539,600 | 345.67 |
| 2002-07-31 | 1,112 | 1,120 | 1,090 | 1,104 | 609,000 | 368 |
| 2002-07-30 | 1,131 | 1,153 | 1,126 | 1,138 | 447,000 | 379.33 |
| 2002-07-29 | 1,130 | 1,159 | 1,114 | 1,116 | 385,000 | 372 |
| 2002-07-26 | 1,161 | 1,161 | 1,103 | 1,122 | 394,000 | 374 |
| 2002-07-25 | 1,201 | 1,219 | 1,175 | 1,181 | 338,000 | 393.67 |
| 2002-07-24 | 1,179 | 1,210 | 1,168 | 1,197 | 572,000 | 399 |
| 2002-07-23 | 1,157 | 1,185 | 1,135 | 1,185 | 327,000 | 395 |
| 2002-07-22 | 1,170 | 1,200 | 1,156 | 1,159 | 311,000 | 386.33 |
| 2002-07-19 | 1,194 | 1,194 | 1,157 | 1,177 | 559,000 | 392.33 |
| 2002-07-18 | 1,191 | 1,200 | 1,176 | 1,183 | 551,000 | 394.33 |
| 2002-07-17 | 1,173 | 1,189 | 1,155 | 1,171 | 427,000 | 390.33 |
| 2002-07-16 | 1,155 | 1,199 | 1,153 | 1,153 | 343,000 | 384.33 |
| 2002-07-15 | 1,199 | 1,206 | 1,161 | 1,170 | 350,000 | 390 |
| 2002-07-12 | 1,211 | 1,224 | 1,181 | 1,219 | 812,000 | 406.33 |
| 2002-07-11 | 1,210 | 1,210 | 1,164 | 1,171 | 352,000 | 390.33 |
| 2002-07-10 | 1,250 | 1,270 | 1,229 | 1,229 | 327,000 | 409.67 |
| 2002-07-09 | 1,232 | 1,274 | 1,228 | 1,270 | 588,000 | 423.33 |
| 2002-07-08 | 1,233 | 1,238 | 1,190 | 1,213 | 347,000 | 404.33 |
| 2002-07-05 | 1,200 | 1,234 | 1,200 | 1,223 | 404,000 | 407.67 |
| 2002-07-04 | 1,202 | 1,220 | 1,171 | 1,171 | 229,000 | 390.33 |
| 2002-07-03 | 1,180 | 1,234 | 1,168 | 1,222 | 431,000 | 407.33 |
| 2002-07-02 | 1,173 | 1,187 | 1,120 | 1,187 | 457,000 | 395.67 |
| 2002-07-01 | 1,186 | 1,188 | 1,144 | 1,155 | 313,000 | 385 |
| 2002-06-28 | 1,160 | 1,179 | 1,139 | 1,166 | 505,000 | 388.67 |
| 2002-06-27 | 1,141 | 1,153 | 1,125 | 1,140 | 291,000 | 380 |
| 2002-06-26 | 1,160 | 1,168 | 1,130 | 1,130 | 606,000 | 376.67 |
| 2002-06-25 | 1,180 | 1,188 | 1,163 | 1,179 | 778,000 | 393 |
| 2002-06-24 | 1,120 | 1,143 | 1,105 | 1,140 | 390,000 | 380 |
| 2002-06-21 | 1,184 | 1,194 | 1,130 | 1,139 | 494,000 | 379.67 |
| 2002-06-20 | 1,155 | 1,220 | 1,145 | 1,212 | 959,000 | 404 |
| 2002-06-19 | 1,141 | 1,169 | 1,126 | 1,160 | 812,000 | 386.67 |
| 2002-06-18 | 1,146 | 1,163 | 1,120 | 1,120 | 594,000 | 373.33 |
| 2002-06-17 | 1,144 | 1,157 | 1,080 | 1,108 | 414,000 | 369.33 |
| 2002-06-14 | 1,197 | 1,197 | 1,135 | 1,138 | 2,494,000 | 379.33 |
| 2002-06-13 | 1,239 | 1,242 | 1,182 | 1,190 | 422,000 | 396.67 |
| 2002-06-12 | 1,207 | 1,217 | 1,190 | 1,199 | 480,000 | 399.67 |
| 2002-06-11 | 1,232 | 1,232 | 1,192 | 1,218 | 397,000 | 406 |
| 2002-06-10 | 1,228 | 1,229 | 1,198 | 1,212 | 467,000 | 404 |
| 2002-06-07 | 1,190 | 1,210 | 1,174 | 1,208 | 694,000 | 402.67 |
| 2002-06-06 | 1,170 | 1,197 | 1,167 | 1,170 | 629,000 | 390 |
| 2002-06-05 | 1,209 | 1,235 | 1,195 | 1,205 | 291,000 | 401.67 |
| 2002-06-04 | 1,218 | 1,218 | 1,154 | 1,189 | 564,000 | 396.33 |
| 2002-06-03 | 1,200 | 1,220 | 1,200 | 1,209 | 667,000 | 403 |
| 2002-05-31 | 1,220 | 1,251 | 1,213 | 1,220 | 925,000 | 406.67 |
| 2002-05-30 | 1,215 | 1,244 | 1,215 | 1,233 | 515,000 | 411 |
| 2002-05-29 | 1,261 | 1,268 | 1,241 | 1,250 | 894,000 | 416.67 |
| 2002-05-28 | 1,228 | 1,295 | 1,220 | 1,269 | 689,000 | 423 |
| 2002-05-27 | 1,160 | 1,238 | 1,160 | 1,223 | 582,000 | 407.67 |
| 2002-05-24 | 1,180 | 1,180 | 1,132 | 1,156 | 370,000 | 385.33 |
| 2002-05-23 | 1,160 | 1,180 | 1,157 | 1,170 | 401,000 | 390 |
| 2002-05-22 | 1,155 | 1,180 | 1,155 | 1,180 | 473,000 | 393.33 |
| 2002-05-21 | 1,160 | 1,181 | 1,149 | 1,175 | 741,000 | 391.67 |
| 2002-05-20 | 1,171 | 1,182 | 1,161 | 1,176 | 728,000 | 392 |
| 2002-05-17 | 1,134 | 1,149 | 1,096 | 1,111 | 428,000 | 370.33 |
| 2002-05-16 | 1,125 | 1,129 | 1,071 | 1,114 | 489,000 | 371.33 |
| 2002-05-15 | 1,086 | 1,162 | 1,086 | 1,138 | 887,000 | 379.33 |
| 2002-05-14 | 1,074 | 1,078 | 1,065 | 1,076 | 227,000 | 358.67 |
| 2002-05-13 | 1,065 | 1,065 | 1,035 | 1,061 | 603,000 | 353.67 |
| 2002-05-10 | 1,066 | 1,080 | 1,066 | 1,066 | 831,000 | 355.33 |
| 2002-05-09 | 1,053 | 1,070 | 1,051 | 1,056 | 705,000 | 352 |
| 2002-05-08 | 1,000 | 1,045 | 999 | 1,038 | 718,000 | 346 |
| 2002-05-07 | 1,024 | 1,024 | 1,001 | 1,010 | 748,000 | 336.67 |
| 2002-05-02 | 1,002 | 1,002 | 982 | 994 | 242,000 | 331.33 |
| 2002-05-01 | 986 | 995 | 982 | 992 | 302,000 | 330.67 |
| 2002-04-30 | 981 | 981 | 957 | 967 | 205,000 | 322.33 |
| 2002-04-26 | 1,000 | 1,001 | 954 | 971 | 397,000 | 323.67 |
| 2002-04-25 | 1,005 | 1,005 | 975 | 993 | 386,000 | 331 |
| 2002-04-24 | 996 | 1,010 | 987 | 996 | 445,000 | 332 |
| 2002-04-23 | 972 | 1,003 | 965 | 995 | 356,000 | 331.67 |
| 2002-04-22 | 950 | 989 | 950 | 982 | 526,000 | 327.33 |
| 2002-04-19 | 958 | 967 | 951 | 967 | 584,000 | 322.33 |
| 2002-04-18 | 952 | 957 | 942 | 944 | 387,000 | 314.67 |
| 2002-04-17 | 932 | 948 | 929 | 942 | 1,004,000 | 314 |
| 2002-04-16 | 892 | 925 | 890 | 917 | 912,000 | 305.67 |
| 2002-04-15 | 890 | 900 | 879 | 896 | 471,000 | 298.67 |
| 2002-04-12 | 900 | 900 | 866 | 870 | 817,000 | 290 |
| 2002-04-11 | 902 | 902 | 890 | 900 | 419,000 | 300 |
| 2002-04-10 | 857 | 896 | 857 | 882 | 816,000 | 294 |
| 2002-04-09 | 888 | 900 | 872 | 877 | 482,000 | 292.33 |
| 2002-04-08 | 906 | 911 | 900 | 908 | 508,000 | 302.67 |
| 2002-04-05 | 895 | 900 | 880 | 886 | 778,000 | 295.33 |
| 2002-04-04 | 924 | 933 | 904 | 912 | 673,000 | 304 |
| 2002-04-03 | 910 | 960 | 903 | 944 | 506,000 | 314.67 |
| 2002-04-02 | 915 | 925 | 901 | 919 | 268,000 | 306.33 |
| 2002-04-01 | 923 | 940 | 908 | 915 | 266,000 | 305 |
| 2002-03-29 | 965 | 975 | 912 | 912 | 347,000 | 304 |
| 2002-03-28 | 988 | 990 | 957 | 965 | 284,000 | 321.67 |
| 2002-03-27 | 980 | 1,009 | 970 | 987 | 196,000 | 329 |
| 2002-03-26 | 996 | 1,030 | 983 | 1,000 | 369,000 | 333.33 |
| 2002-03-25 | 984 | 985 | 951 | 956 | 230,000 | 318.67 |
| 2002-03-22 | 956 | 976 | 950 | 954 | 196,000 | 318 |
| 2002-03-20 | 993 | 1,002 | 971 | 976 | 256,000 | 325.33 |
| 2002-03-19 | 985 | 1,020 | 983 | 1,013 | 250,000 | 337.67 |
| 2002-03-18 | 1,010 | 1,011 | 990 | 990 | 209,000 | 330 |
| 2002-03-15 | 999 | 1,015 | 995 | 996 | 244,000 | 332 |
| 2002-03-14 | 971 | 1,008 | 971 | 1,003 | 490,000 | 334.33 |
| 2002-03-13 | 1,030 | 1,038 | 981 | 981 | 584,000 | 327 |
| 2002-03-12 | 1,045 | 1,068 | 1,030 | 1,039 | 457,000 | 346.33 |
| 2002-03-11 | 1,041 | 1,075 | 1,020 | 1,045 | 630,000 | 348.33 |
| 2002-03-08 | 989 | 1,010 | 978 | 1,009 | 2,252,000 | 336.33 |
| 2002-03-07 | 985 | 998 | 966 | 978 | 744,000 | 326 |
| 2002-03-06 | 966 | 1,020 | 956 | 965 | 633,000 | 321.67 |
| 2002-03-05 | 968 | 970 | 949 | 956 | 487,000 | 318.67 |
| 2002-03-04 | 883 | 948 | 883 | 948 | 546,000 | 316 |
| 2002-03-01 | 851 | 875 | 851 | 874 | 395,000 | 291.33 |
| 2002-02-28 | 864 | 874 | 853 | 860 | 365,000 | 286.67 |
| 2002-02-27 | 851 | 864 | 840 | 864 | 366,000 | 288 |
| 2002-02-26 | 862 | 870 | 820 | 831 | 408,000 | 277 |
| 2002-02-25 | 857 | 872 | 850 | 862 | 681,000 | 287.33 |
| 2002-02-22 | 869 | 869 | 835 | 847 | 518,000 | 282.33 |
| 2002-02-21 | 820 | 870 | 812 | 859 | 453,000 | 286.33 |
| 2002-02-20 | 831 | 835 | 801 | 811 | 586,000 | 270.33 |
| 2002-02-19 | 850 | 853 | 801 | 801 | 432,000 | 267 |
| 2002-02-18 | 865 | 878 | 855 | 855 | 237,000 | 285 |
| 2002-02-15 | 892 | 901 | 872 | 875 | 412,000 | 291.67 |
| 2002-02-14 | 897 | 935 | 886 | 886 | 314,000 | 295.33 |
| 2002-02-13 | 902 | 935 | 880 | 889 | 331,000 | 296.33 |
| 2002-02-12 | 912 | 916 | 896 | 896 | 373,000 | 298.67 |
| 2002-02-08 | 911 | 943 | 885 | 911 | 1,320,000 | 303.67 |
| 2002-02-07 | 925 | 927 | 903 | 913 | 462,000 | 304.33 |
| 2002-02-06 | 942 | 945 | 926 | 926 | 303,000 | 308.67 |
| 2002-02-05 | 951 | 970 | 940 | 942 | 394,000 | 314 |
| 2002-02-04 | 965 | 975 | 960 | 961 | 377,000 | 320.33 |
| 2002-02-01 | 976 | 976 | 935 | 960 | 450,000 | 320 |
| 2002-01-31 | 952 | 976 | 945 | 967 | 192,000 | 322.33 |
| 2002-01-30 | 955 | 967 | 946 | 962 | 275,000 | 320.67 |
| 2002-01-29 | 979 | 980 | 965 | 965 | 195,000 | 321.67 |
| 2002-01-28 | 989 | 990 | 965 | 972 | 412,000 | 324 |
| 2002-01-25 | 966 | 978 | 943 | 951 | 435,000 | 317 |
| 2002-01-24 | 966 | 988 | 953 | 966 | 309,000 | 322 |
| 2002-01-23 | 975 | 983 | 965 | 974 | 329,000 | 324.67 |
| 2002-01-22 | 956 | 975 | 952 | 956 | 264,000 | 318.67 |
| 2002-01-21 | 953 | 977 | 951 | 965 | 232,000 | 321.67 |
| 2002-01-18 | 953 | 969 | 946 | 953 | 387,000 | 317.67 |
| 2002-01-17 | 965 | 979 | 952 | 960 | 174,000 | 320 |
| 2002-01-16 | 953 | 983 | 950 | 965 | 408,000 | 321.67 |
| 2002-01-15 | 952 | 966 | 951 | 951 | 239,000 | 317 |
| 2002-01-11 | 994 | 996 | 980 | 980 | 427,000 | 326.67 |
| 2002-01-10 | 985 | 991 | 971 | 991 | 226,000 | 330.33 |
| 2002-01-09 | 977 | 995 | 970 | 985 | 202,000 | 328.33 |
| 2002-01-08 | 979 | 994 | 973 | 977 | 280,000 | 325.67 |
| 2002-01-07 | 990 | 1,015 | 980 | 1,009 | 238,000 | 336.33 |
| 2002-01-04 | 990 | 1,010 | 980 | 996 | 206,000 | 332 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
