7958 天馬(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 | 978 | 978 | 970 | 970 | 17,000 | 970 |
| 2002-12-27 | 1,003 | 1,006 | 984 | 988 | 57,000 | 988 |
| 2002-12-26 | 987 | 991 | 980 | 983 | 63,000 | 983 |
| 2002-12-25 | 950 | 960 | 948 | 960 | 54,000 | 960 |
| 2002-12-24 | 925 | 940 | 920 | 930 | 45,000 | 930 |
| 2002-12-20 | 900 | 925 | 898 | 920 | 75,000 | 920 |
| 2002-12-19 | 890 | 898 | 885 | 898 | 47,000 | 898 |
| 2002-12-18 | 902 | 909 | 895 | 900 | 98,000 | 900 |
| 2002-12-17 | 922 | 922 | 912 | 912 | 22,000 | 912 |
| 2002-12-16 | 968 | 968 | 941 | 942 | 33,000 | 942 |
| 2002-12-13 | 972 | 972 | 953 | 958 | 107,000 | 958 |
| 2002-12-12 | 989 | 989 | 975 | 980 | 63,000 | 980 |
| 2002-12-11 | 982 | 985 | 976 | 979 | 133,000 | 979 |
| 2002-12-10 | 990 | 990 | 982 | 982 | 33,000 | 982 |
| 2002-12-09 | 1,011 | 1,011 | 995 | 1,000 | 96,000 | 1,000 |
| 2002-12-06 | 1,026 | 1,026 | 1,012 | 1,018 | 50,000 | 1,018 |
| 2002-12-05 | 1,058 | 1,058 | 1,026 | 1,026 | 31,000 | 1,026 |
| 2002-12-04 | 1,075 | 1,077 | 1,051 | 1,052 | 27,000 | 1,052 |
| 2002-12-03 | 1,112 | 1,112 | 1,095 | 1,105 | 23,000 | 1,105 |
| 2002-12-02 | 1,116 | 1,118 | 1,098 | 1,113 | 40,000 | 1,113 |
| 2002-11-29 | 1,114 | 1,125 | 1,114 | 1,124 | 66,000 | 1,124 |
| 2002-11-28 | 1,099 | 1,109 | 1,099 | 1,101 | 18,000 | 1,101 |
| 2002-11-27 | 1,091 | 1,114 | 1,080 | 1,114 | 26,000 | 1,114 |
| 2002-11-26 | 1,060 | 1,090 | 1,060 | 1,090 | 37,000 | 1,090 |
| 2002-11-25 | 1,055 | 1,057 | 1,040 | 1,049 | 48,000 | 1,049 |
| 2002-11-22 | 1,076 | 1,080 | 1,066 | 1,075 | 30,000 | 1,075 |
| 2002-11-21 | 1,040 | 1,040 | 1,023 | 1,036 | 18,000 | 1,036 |
| 2002-11-20 | 1,055 | 1,064 | 1,055 | 1,060 | 38,000 | 1,060 |
| 2002-11-19 | 1,038 | 1,038 | 1,023 | 1,035 | 10,000 | 1,035 |
| 2002-11-18 | 1,043 | 1,043 | 1,037 | 1,038 | 10,000 | 1,038 |
| 2002-11-15 | 1,040 | 1,060 | 1,039 | 1,060 | 33,000 | 1,060 |
| 2002-11-14 | 1,018 | 1,018 | 1,018 | 1,018 | 2,000 | 1,018 |
| 2002-11-13 | 1,049 | 1,050 | 1,047 | 1,047 | 4,000 | 1,047 |
| 2002-11-12 | 1,059 | 1,059 | 1,050 | 1,054 | 9,000 | 1,054 |
| 2002-11-11 | 1,070 | 1,070 | 1,062 | 1,065 | 14,000 | 1,065 |
| 2002-11-08 | 1,080 | 1,081 | 1,076 | 1,076 | 28,000 | 1,076 |
| 2002-11-07 | 1,100 | 1,100 | 1,078 | 1,080 | 15,000 | 1,080 |
| 2002-11-06 | 1,073 | 1,090 | 1,070 | 1,090 | 32,000 | 1,090 |
| 2002-11-05 | 1,032 | 1,065 | 1,032 | 1,065 | 16,000 | 1,065 |
| 2002-11-01 | 1,070 | 1,070 | 1,034 | 1,034 | 17,000 | 1,034 |
| 2002-10-31 | 1,068 | 1,068 | 1,050 | 1,050 | 12,000 | 1,050 |
| 2002-10-30 | 1,051 | 1,061 | 1,051 | 1,061 | 13,000 | 1,061 |
| 2002-10-29 | 1,068 | 1,071 | 1,052 | 1,067 | 9,000 | 1,067 |
| 2002-10-28 | 1,071 | 1,071 | 1,064 | 1,069 | 25,000 | 1,069 |
| 2002-10-25 | 1,080 | 1,080 | 1,060 | 1,075 | 21,000 | 1,075 |
| 2002-10-24 | 1,080 | 1,080 | 1,061 | 1,066 | 14,000 | 1,066 |
| 2002-10-23 | 1,091 | 1,093 | 1,077 | 1,079 | 24,000 | 1,079 |
| 2002-10-22 | 1,118 | 1,118 | 1,093 | 1,093 | 36,000 | 1,093 |
| 2002-10-21 | 1,091 | 1,117 | 1,090 | 1,098 | 25,000 | 1,098 |
| 2002-10-18 | 1,101 | 1,110 | 1,100 | 1,100 | 36,000 | 1,100 |
| 2002-10-17 | 1,090 | 1,100 | 1,089 | 1,097 | 25,000 | 1,097 |
| 2002-10-16 | 1,115 | 1,115 | 1,100 | 1,110 | 110,000 | 1,110 |
| 2002-10-15 | 1,117 | 1,124 | 1,108 | 1,114 | 44,000 | 1,114 |
| 2002-10-11 | 1,165 | 1,165 | 1,137 | 1,137 | 25,000 | 1,137 |
| 2002-10-10 | 1,173 | 1,185 | 1,165 | 1,170 | 89,000 | 1,170 |
| 2002-10-09 | 1,201 | 1,201 | 1,186 | 1,193 | 27,000 | 1,193 |
| 2002-10-08 | 1,191 | 1,220 | 1,190 | 1,201 | 26,000 | 1,201 |
| 2002-10-07 | 1,214 | 1,224 | 1,214 | 1,223 | 18,000 | 1,223 |
| 2002-10-04 | 1,230 | 1,244 | 1,220 | 1,244 | 45,000 | 1,244 |
| 2002-10-03 | 1,231 | 1,239 | 1,220 | 1,231 | 60,000 | 1,231 |
| 2002-10-02 | 1,246 | 1,246 | 1,228 | 1,230 | 41,000 | 1,230 |
| 2002-10-01 | 1,199 | 1,209 | 1,199 | 1,206 | 37,000 | 1,206 |
| 2002-09-30 | 1,150 | 1,230 | 1,150 | 1,230 | 26,000 | 1,230 |
| 2002-09-27 | 1,185 | 1,185 | 1,145 | 1,166 | 41,000 | 1,166 |
| 2002-09-26 | 1,134 | 1,145 | 1,134 | 1,145 | 12,000 | 1,145 |
| 2002-09-25 | 1,149 | 1,150 | 1,146 | 1,148 | 12,000 | 1,148 |
| 2002-09-24 | 1,130 | 1,150 | 1,118 | 1,150 | 53,000 | 1,150 |
| 2002-09-20 | 1,120 | 1,128 | 1,105 | 1,128 | 41,000 | 1,128 |
| 2002-09-19 | 1,108 | 1,126 | 1,105 | 1,105 | 37,000 | 1,105 |
| 2002-09-18 | 1,110 | 1,111 | 1,050 | 1,068 | 47,000 | 1,068 |
| 2002-09-17 | 1,100 | 1,130 | 1,091 | 1,130 | 59,000 | 1,130 |
| 2002-09-13 | 1,052 | 1,065 | 1,050 | 1,065 | 62,000 | 1,065 |
| 2002-09-12 | 1,070 | 1,075 | 1,061 | 1,072 | 54,000 | 1,072 |
| 2002-09-11 | 1,075 | 1,081 | 1,060 | 1,063 | 159,000 | 1,063 |
| 2002-09-10 | 1,073 | 1,088 | 1,073 | 1,076 | 39,000 | 1,076 |
| 2002-09-09 | 1,070 | 1,078 | 1,069 | 1,070 | 57,000 | 1,070 |
| 2002-09-06 | 1,080 | 1,080 | 1,069 | 1,069 | 71,000 | 1,069 |
| 2002-09-05 | 1,080 | 1,100 | 1,080 | 1,080 | 47,000 | 1,080 |
| 2002-09-04 | 1,070 | 1,081 | 1,070 | 1,070 | 61,000 | 1,070 |
| 2002-09-03 | 1,071 | 1,077 | 1,065 | 1,065 | 18,000 | 1,065 |
| 2002-09-02 | 1,080 | 1,100 | 1,075 | 1,080 | 28,000 | 1,080 |
| 2002-08-30 | 1,092 | 1,105 | 1,089 | 1,089 | 17,000 | 1,089 |
| 2002-08-29 | 1,097 | 1,097 | 1,089 | 1,090 | 14,000 | 1,090 |
| 2002-08-28 | 1,082 | 1,099 | 1,082 | 1,097 | 29,000 | 1,097 |
| 2002-08-27 | 1,120 | 1,120 | 1,102 | 1,108 | 19,000 | 1,108 |
| 2002-08-26 | 1,099 | 1,131 | 1,099 | 1,130 | 52,000 | 1,130 |
| 2002-08-23 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 | 1,130 |
| 2002-08-22 | 1,111 | 1,130 | 1,050 | 1,130 | 38,000 | 1,130 |
| 2002-08-21 | 1,121 | 1,121 | 1,100 | 1,111 | 33,000 | 1,111 |
| 2002-08-20 | 1,120 | 1,126 | 1,118 | 1,121 | 30,000 | 1,121 |
| 2002-08-19 | 1,185 | 1,185 | 1,110 | 1,110 | 43,000 | 1,110 |
| 2002-08-16 | 1,178 | 1,189 | 1,165 | 1,165 | 18,000 | 1,165 |
| 2002-08-15 | 1,187 | 1,187 | 1,158 | 1,158 | 11,000 | 1,158 |
| 2002-08-14 | 1,150 | 1,160 | 1,145 | 1,147 | 17,000 | 1,147 |
| 2002-08-13 | 1,184 | 1,184 | 1,150 | 1,150 | 14,000 | 1,150 |
| 2002-08-12 | 1,201 | 1,202 | 1,183 | 1,184 | 17,000 | 1,184 |
| 2002-08-09 | 1,202 | 1,220 | 1,193 | 1,213 | 31,000 | 1,213 |
| 2002-08-08 | 1,211 | 1,211 | 1,193 | 1,202 | 13,000 | 1,202 |
| 2002-08-07 | 1,199 | 1,210 | 1,199 | 1,210 | 10,000 | 1,210 |
| 2002-08-06 | 1,160 | 1,184 | 1,160 | 1,180 | 27,000 | 1,180 |
| 2002-08-05 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2002-08-02 | 1,150 | 1,200 | 1,150 | 1,191 | 24,000 | 1,191 |
| 2002-08-01 | 1,137 | 1,150 | 1,131 | 1,150 | 17,000 | 1,150 |
| 2002-07-31 | 1,151 | 1,151 | 1,132 | 1,132 | 20,000 | 1,132 |
| 2002-07-30 | 1,171 | 1,171 | 1,139 | 1,140 | 13,000 | 1,140 |
| 2002-07-29 | 1,130 | 1,150 | 1,130 | 1,131 | 19,000 | 1,131 |
| 2002-07-26 | 1,190 | 1,190 | 1,120 | 1,150 | 19,000 | 1,150 |
| 2002-07-25 | 1,226 | 1,226 | 1,192 | 1,192 | 21,000 | 1,192 |
| 2002-07-24 | 1,211 | 1,211 | 1,200 | 1,200 | 21,000 | 1,200 |
| 2002-07-23 | 1,201 | 1,225 | 1,200 | 1,209 | 52,000 | 1,209 |
| 2002-07-22 | 1,276 | 1,293 | 1,241 | 1,241 | 13,000 | 1,241 |
| 2002-07-19 | 1,328 | 1,328 | 1,275 | 1,275 | 33,000 | 1,275 |
| 2002-07-18 | 1,279 | 1,375 | 1,262 | 1,375 | 51,000 | 1,375 |
| 2002-07-17 | 1,227 | 1,290 | 1,200 | 1,290 | 22,000 | 1,290 |
| 2002-07-16 | 1,260 | 1,316 | 1,220 | 1,248 | 21,000 | 1,248 |
| 2002-07-15 | 1,270 | 1,273 | 1,260 | 1,260 | 23,000 | 1,260 |
| 2002-07-12 | 1,301 | 1,319 | 1,301 | 1,310 | 17,000 | 1,310 |
| 2002-07-11 | 1,300 | 1,312 | 1,275 | 1,281 | 59,000 | 1,281 |
| 2002-07-10 | 1,320 | 1,325 | 1,312 | 1,312 | 29,000 | 1,312 |
| 2002-07-09 | 1,305 | 1,326 | 1,304 | 1,320 | 39,000 | 1,320 |
| 2002-07-08 | 1,351 | 1,351 | 1,304 | 1,304 | 34,000 | 1,304 |
| 2002-07-05 | 1,330 | 1,380 | 1,330 | 1,351 | 36,000 | 1,351 |
| 2002-07-04 | 1,379 | 1,379 | 1,350 | 1,350 | 18,000 | 1,350 |
| 2002-07-03 | 1,303 | 1,382 | 1,303 | 1,382 | 12,000 | 1,382 |
| 2002-07-02 | 1,325 | 1,334 | 1,324 | 1,327 | 14,000 | 1,327 |
| 2002-07-01 | 1,378 | 1,410 | 1,354 | 1,365 | 17,000 | 1,365 |
| 2002-06-28 | 1,378 | 1,385 | 1,358 | 1,358 | 30,000 | 1,358 |
| 2002-06-27 | 1,428 | 1,430 | 1,357 | 1,420 | 22,000 | 1,420 |
| 2002-06-26 | 1,403 | 1,415 | 1,403 | 1,410 | 34,000 | 1,410 |
| 2002-06-25 | 1,400 | 1,420 | 1,400 | 1,420 | 17,000 | 1,420 |
| 2002-06-24 | 1,397 | 1,400 | 1,378 | 1,400 | 19,000 | 1,400 |
| 2002-06-21 | 1,353 | 1,434 | 1,353 | 1,397 | 15,000 | 1,397 |
| 2002-06-20 | 1,321 | 1,355 | 1,321 | 1,355 | 15,000 | 1,355 |
| 2002-06-19 | 1,445 | 1,445 | 1,311 | 1,315 | 19,000 | 1,315 |
| 2002-06-18 | 1,462 | 1,463 | 1,430 | 1,450 | 37,000 | 1,450 |
| 2002-06-17 | 1,523 | 1,523 | 1,450 | 1,462 | 33,000 | 1,462 |
| 2002-06-14 | 1,499 | 1,523 | 1,499 | 1,523 | 109,000 | 1,523 |
| 2002-06-13 | 1,570 | 1,575 | 1,550 | 1,559 | 66,000 | 1,559 |
| 2002-06-12 | 1,610 | 1,620 | 1,605 | 1,608 | 19,000 | 1,608 |
| 2002-06-11 | 1,608 | 1,608 | 1,546 | 1,595 | 25,000 | 1,595 |
| 2002-06-10 | 1,610 | 1,617 | 1,606 | 1,609 | 11,000 | 1,609 |
| 2002-06-07 | 1,610 | 1,611 | 1,591 | 1,610 | 16,000 | 1,610 |
| 2002-06-06 | 1,640 | 1,640 | 1,602 | 1,610 | 16,000 | 1,610 |
| 2002-06-05 | 1,602 | 1,620 | 1,602 | 1,611 | 18,000 | 1,611 |
| 2002-06-04 | 1,645 | 1,645 | 1,600 | 1,601 | 45,000 | 1,601 |
| 2002-06-03 | 1,641 | 1,641 | 1,615 | 1,615 | 22,000 | 1,615 |
| 2002-05-31 | 1,601 | 1,658 | 1,600 | 1,611 | 30,000 | 1,611 |
| 2002-05-30 | 1,666 | 1,666 | 1,563 | 1,568 | 101,000 | 1,568 |
| 2002-05-29 | 1,665 | 1,670 | 1,660 | 1,670 | 37,000 | 1,670 |
| 2002-05-28 | 1,665 | 1,665 | 1,664 | 1,665 | 13,000 | 1,665 |
| 2002-05-27 | 1,650 | 1,650 | 1,639 | 1,640 | 10,000 | 1,640 |
| 2002-05-24 | 1,617 | 1,650 | 1,617 | 1,650 | 28,000 | 1,650 |
| 2002-05-23 | 1,613 | 1,647 | 1,609 | 1,609 | 19,000 | 1,609 |
| 2002-05-22 | 1,605 | 1,610 | 1,600 | 1,610 | 66,000 | 1,610 |
| 2002-05-21 | 1,586 | 1,586 | 1,572 | 1,579 | 12,000 | 1,579 |
| 2002-05-20 | 1,592 | 1,608 | 1,580 | 1,588 | 21,000 | 1,588 |
| 2002-05-17 | 1,600 | 1,601 | 1,567 | 1,592 | 22,000 | 1,592 |
| 2002-05-16 | 1,583 | 1,589 | 1,559 | 1,589 | 17,000 | 1,589 |
| 2002-05-15 | 1,584 | 1,585 | 1,576 | 1,584 | 25,000 | 1,584 |
| 2002-05-14 | 1,580 | 1,581 | 1,563 | 1,565 | 18,000 | 1,565 |
| 2002-05-13 | 1,585 | 1,585 | 1,576 | 1,580 | 19,000 | 1,580 |
| 2002-05-10 | 1,584 | 1,584 | 1,554 | 1,574 | 31,000 | 1,574 |
| 2002-05-09 | 1,560 | 1,570 | 1,560 | 1,560 | 29,000 | 1,560 |
| 2002-05-08 | 1,551 | 1,563 | 1,550 | 1,560 | 17,000 | 1,560 |
| 2002-05-07 | 1,549 | 1,570 | 1,549 | 1,560 | 49,000 | 1,560 |
| 2002-05-02 | 1,559 | 1,559 | 1,548 | 1,549 | 26,000 | 1,549 |
| 2002-05-01 | 1,584 | 1,584 | 1,558 | 1,560 | 29,000 | 1,560 |
| 2002-04-30 | 1,565 | 1,566 | 1,527 | 1,527 | 14,000 | 1,527 |
| 2002-04-26 | 1,580 | 1,580 | 1,550 | 1,564 | 32,000 | 1,564 |
| 2002-04-25 | 1,562 | 1,596 | 1,540 | 1,559 | 20,000 | 1,559 |
| 2002-04-24 | 1,596 | 1,626 | 1,589 | 1,626 | 15,000 | 1,626 |
| 2002-04-23 | 1,649 | 1,650 | 1,595 | 1,603 | 58,000 | 1,603 |
| 2002-04-22 | 1,678 | 1,679 | 1,649 | 1,649 | 49,000 | 1,649 |
| 2002-04-19 | 1,678 | 1,682 | 1,669 | 1,679 | 29,000 | 1,679 |
| 2002-04-18 | 1,601 | 1,683 | 1,601 | 1,654 | 75,000 | 1,654 |
| 2002-04-17 | 1,596 | 1,600 | 1,589 | 1,595 | 52,000 | 1,595 |
| 2002-04-16 | 1,548 | 1,595 | 1,543 | 1,590 | 63,000 | 1,590 |
| 2002-04-15 | 1,550 | 1,578 | 1,541 | 1,578 | 52,000 | 1,578 |
| 2002-04-12 | 1,492 | 1,500 | 1,469 | 1,500 | 43,000 | 1,500 |
| 2002-04-11 | 1,473 | 1,479 | 1,469 | 1,472 | 31,000 | 1,472 |
| 2002-04-10 | 1,464 | 1,476 | 1,441 | 1,473 | 43,000 | 1,473 |
| 2002-04-09 | 1,446 | 1,470 | 1,445 | 1,468 | 26,000 | 1,468 |
| 2002-04-08 | 1,402 | 1,420 | 1,402 | 1,415 | 10,000 | 1,415 |
| 2002-04-05 | 1,391 | 1,400 | 1,391 | 1,400 | 22,000 | 1,400 |
| 2002-04-04 | 1,400 | 1,400 | 1,390 | 1,390 | 17,000 | 1,390 |
| 2002-04-03 | 1,349 | 1,361 | 1,349 | 1,360 | 37,000 | 1,360 |
| 2002-04-02 | 1,365 | 1,365 | 1,348 | 1,348 | 23,000 | 1,348 |
| 2002-04-01 | 1,391 | 1,391 | 1,365 | 1,365 | 13,000 | 1,365 |
| 2002-03-29 | 1,438 | 1,438 | 1,411 | 1,411 | 14,000 | 1,411 |
| 2002-03-28 | 1,440 | 1,449 | 1,421 | 1,438 | 15,000 | 1,438 |
| 2002-03-27 | 1,459 | 1,459 | 1,440 | 1,440 | 13,000 | 1,440 |
| 2002-03-26 | 1,421 | 1,465 | 1,421 | 1,464 | 77,000 | 1,464 |
| 2002-03-25 | 1,452 | 1,453 | 1,445 | 1,449 | 47,000 | 1,449 |
| 2002-03-22 | 1,499 | 1,499 | 1,446 | 1,452 | 69,000 | 1,452 |
| 2002-03-20 | 1,560 | 1,560 | 1,507 | 1,507 | 28,000 | 1,507 |
| 2002-03-19 | 1,487 | 1,500 | 1,487 | 1,500 | 12,000 | 1,500 |
| 2002-03-18 | 1,509 | 1,512 | 1,487 | 1,487 | 25,000 | 1,487 |
| 2002-03-15 | 1,528 | 1,528 | 1,497 | 1,509 | 9,000 | 1,509 |
| 2002-03-14 | 1,500 | 1,510 | 1,490 | 1,510 | 20,000 | 1,510 |
| 2002-03-13 | 1,520 | 1,520 | 1,475 | 1,475 | 30,000 | 1,475 |
| 2002-03-12 | 1,452 | 1,528 | 1,451 | 1,508 | 37,000 | 1,508 |
| 2002-03-11 | 1,451 | 1,451 | 1,411 | 1,424 | 35,000 | 1,424 |
| 2002-03-08 | 1,411 | 1,505 | 1,411 | 1,490 | 131,000 | 1,490 |
| 2002-03-07 | 1,552 | 1,553 | 1,522 | 1,531 | 34,000 | 1,531 |
| 2002-03-06 | 1,500 | 1,520 | 1,500 | 1,520 | 18,000 | 1,520 |
| 2002-03-05 | 1,610 | 1,610 | 1,481 | 1,485 | 23,000 | 1,485 |
| 2002-03-04 | 1,472 | 1,520 | 1,472 | 1,520 | 18,000 | 1,520 |
| 2002-03-01 | 1,451 | 1,488 | 1,422 | 1,463 | 31,000 | 1,463 |
| 2002-02-28 | 1,505 | 1,509 | 1,431 | 1,451 | 38,000 | 1,451 |
| 2002-02-27 | 1,400 | 1,428 | 1,400 | 1,428 | 17,000 | 1,428 |
| 2002-02-26 | 1,380 | 1,400 | 1,310 | 1,400 | 31,000 | 1,400 |
| 2002-02-25 | 1,360 | 1,400 | 1,360 | 1,390 | 30,000 | 1,390 |
| 2002-02-22 | 1,390 | 1,395 | 1,360 | 1,390 | 45,000 | 1,390 |
| 2002-02-21 | 1,351 | 1,400 | 1,351 | 1,352 | 60,000 | 1,352 |
| 2002-02-20 | 1,305 | 1,370 | 1,305 | 1,350 | 26,000 | 1,350 |
| 2002-02-19 | 1,307 | 1,360 | 1,307 | 1,330 | 43,000 | 1,330 |
| 2002-02-18 | 1,320 | 1,354 | 1,301 | 1,301 | 77,000 | 1,301 |
| 2002-02-15 | 1,463 | 1,464 | 1,400 | 1,400 | 57,000 | 1,400 |
| 2002-02-14 | 1,436 | 1,490 | 1,436 | 1,474 | 31,000 | 1,474 |
| 2002-02-13 | 1,426 | 1,450 | 1,408 | 1,435 | 41,000 | 1,435 |
| 2002-02-12 | 1,395 | 1,446 | 1,395 | 1,446 | 59,000 | 1,446 |
| 2002-02-08 | 1,320 | 1,399 | 1,320 | 1,350 | 55,000 | 1,350 |
| 2002-02-07 | 1,309 | 1,329 | 1,303 | 1,305 | 45,000 | 1,305 |
| 2002-02-06 | 1,325 | 1,349 | 1,325 | 1,349 | 29,000 | 1,349 |
| 2002-02-05 | 1,377 | 1,377 | 1,355 | 1,365 | 68,000 | 1,365 |
| 2002-02-04 | 1,363 | 1,399 | 1,356 | 1,380 | 96,000 | 1,380 |
| 2002-02-01 | 1,289 | 1,460 | 1,284 | 1,403 | 137,000 | 1,403 |
| 2002-01-31 | 1,279 | 1,279 | 1,243 | 1,279 | 51,000 | 1,279 |
| 2002-01-30 | 1,268 | 1,300 | 1,262 | 1,293 | 92,000 | 1,293 |
| 2002-01-29 | 1,220 | 1,269 | 1,220 | 1,269 | 96,000 | 1,269 |
| 2002-01-28 | 1,219 | 1,224 | 1,210 | 1,224 | 39,000 | 1,224 |
| 2002-01-25 | 1,160 | 1,220 | 1,160 | 1,217 | 77,000 | 1,217 |
| 2002-01-24 | 1,199 | 1,220 | 1,199 | 1,199 | 85,000 | 1,199 |
| 2002-01-23 | 1,131 | 1,186 | 1,131 | 1,180 | 73,000 | 1,180 |
| 2002-01-22 | 1,170 | 1,170 | 1,138 | 1,138 | 51,000 | 1,138 |
| 2002-01-21 | 1,106 | 1,139 | 1,106 | 1,130 | 59,000 | 1,130 |
| 2002-01-18 | 1,093 | 1,095 | 1,085 | 1,095 | 63,000 | 1,095 |
| 2002-01-17 | 1,119 | 1,119 | 1,080 | 1,080 | 77,000 | 1,080 |
| 2002-01-16 | 1,143 | 1,143 | 1,070 | 1,110 | 107,000 | 1,110 |
| 2002-01-15 | 1,160 | 1,180 | 1,137 | 1,138 | 108,000 | 1,138 |
| 2002-01-11 | 1,073 | 1,120 | 1,069 | 1,100 | 374,000 | 1,100 |
| 2002-01-10 | 1,125 | 1,140 | 1,030 | 1,033 | 94,000 | 1,033 |
| 2002-01-09 | 1,177 | 1,178 | 1,141 | 1,145 | 50,000 | 1,145 |
| 2002-01-08 | 1,216 | 1,216 | 1,176 | 1,176 | 47,000 | 1,176 |
| 2002-01-07 | 1,230 | 1,230 | 1,210 | 1,216 | 56,000 | 1,216 |
| 2002-01-04 | 1,225 | 1,249 | 1,225 | 1,230 | 82,000 | 1,230 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
