7988 (株)ニフコ 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 | 1,287 | 1,290 | 1,279 | 1,290 | 44,000 | 645 |
| 2002-12-27 | 1,270 | 1,295 | 1,261 | 1,272 | 115,000 | 636 |
| 2002-12-26 | 1,250 | 1,267 | 1,236 | 1,261 | 113,000 | 630.50 |
| 2002-12-25 | 1,249 | 1,256 | 1,244 | 1,250 | 169,000 | 625 |
| 2002-12-24 | 1,240 | 1,255 | 1,238 | 1,251 | 128,000 | 625.50 |
| 2002-12-20 | 1,225 | 1,239 | 1,225 | 1,239 | 115,000 | 619.50 |
| 2002-12-19 | 1,226 | 1,239 | 1,224 | 1,227 | 163,000 | 613.50 |
| 2002-12-18 | 1,227 | 1,228 | 1,220 | 1,224 | 97,000 | 612 |
| 2002-12-17 | 1,228 | 1,236 | 1,228 | 1,228 | 89,000 | 614 |
| 2002-12-16 | 1,227 | 1,248 | 1,227 | 1,228 | 202,000 | 614 |
| 2002-12-13 | 1,221 | 1,231 | 1,221 | 1,227 | 197,000 | 613.50 |
| 2002-12-12 | 1,225 | 1,232 | 1,217 | 1,217 | 113,000 | 608.50 |
| 2002-12-11 | 1,209 | 1,241 | 1,208 | 1,236 | 155,000 | 618 |
| 2002-12-10 | 1,199 | 1,210 | 1,190 | 1,205 | 76,000 | 602.50 |
| 2002-12-09 | 1,195 | 1,199 | 1,188 | 1,189 | 136,000 | 594.50 |
| 2002-12-06 | 1,200 | 1,205 | 1,180 | 1,180 | 244,000 | 590 |
| 2002-12-05 | 1,165 | 1,195 | 1,165 | 1,187 | 142,000 | 593.50 |
| 2002-12-04 | 1,176 | 1,190 | 1,176 | 1,190 | 72,000 | 595 |
| 2002-12-03 | 1,207 | 1,222 | 1,190 | 1,196 | 151,000 | 598 |
| 2002-12-02 | 1,217 | 1,220 | 1,205 | 1,216 | 76,000 | 608 |
| 2002-11-29 | 1,230 | 1,239 | 1,226 | 1,237 | 128,000 | 618.50 |
| 2002-11-28 | 1,225 | 1,243 | 1,217 | 1,228 | 205,000 | 614 |
| 2002-11-27 | 1,201 | 1,218 | 1,201 | 1,212 | 107,000 | 606 |
| 2002-11-26 | 1,224 | 1,224 | 1,201 | 1,218 | 164,000 | 609 |
| 2002-11-25 | 1,175 | 1,225 | 1,169 | 1,195 | 165,000 | 597.50 |
| 2002-11-22 | 1,156 | 1,171 | 1,156 | 1,171 | 73,000 | 585.50 |
| 2002-11-21 | 1,160 | 1,161 | 1,150 | 1,155 | 76,000 | 577.50 |
| 2002-11-20 | 1,160 | 1,175 | 1,158 | 1,160 | 136,000 | 580 |
| 2002-11-19 | 1,175 | 1,175 | 1,142 | 1,158 | 76,000 | 579 |
| 2002-11-18 | 1,167 | 1,185 | 1,158 | 1,182 | 178,000 | 591 |
| 2002-11-15 | 1,150 | 1,154 | 1,143 | 1,150 | 134,000 | 575 |
| 2002-11-14 | 1,153 | 1,160 | 1,125 | 1,127 | 98,000 | 563.50 |
| 2002-11-13 | 1,160 | 1,163 | 1,140 | 1,153 | 97,000 | 576.50 |
| 2002-11-12 | 1,149 | 1,155 | 1,137 | 1,154 | 85,000 | 577 |
| 2002-11-11 | 1,160 | 1,160 | 1,138 | 1,138 | 46,000 | 569 |
| 2002-11-08 | 1,155 | 1,155 | 1,142 | 1,142 | 185,000 | 571 |
| 2002-11-07 | 1,135 | 1,164 | 1,135 | 1,164 | 62,000 | 582 |
| 2002-11-06 | 1,164 | 1,164 | 1,151 | 1,152 | 53,000 | 576 |
| 2002-11-05 | 1,150 | 1,164 | 1,143 | 1,164 | 75,000 | 582 |
| 2002-11-01 | 1,121 | 1,135 | 1,108 | 1,135 | 77,000 | 567.50 |
| 2002-10-31 | 1,143 | 1,143 | 1,111 | 1,112 | 61,000 | 556 |
| 2002-10-30 | 1,131 | 1,148 | 1,126 | 1,130 | 155,000 | 565 |
| 2002-10-29 | 1,159 | 1,159 | 1,135 | 1,135 | 89,000 | 567.50 |
| 2002-10-28 | 1,165 | 1,172 | 1,150 | 1,161 | 90,000 | 580.50 |
| 2002-10-25 | 1,185 | 1,185 | 1,166 | 1,178 | 88,000 | 589 |
| 2002-10-24 | 1,180 | 1,185 | 1,170 | 1,184 | 97,000 | 592 |
| 2002-10-23 | 1,184 | 1,185 | 1,175 | 1,180 | 92,000 | 590 |
| 2002-10-22 | 1,204 | 1,204 | 1,185 | 1,185 | 53,000 | 592.50 |
| 2002-10-21 | 1,195 | 1,210 | 1,192 | 1,203 | 46,000 | 601.50 |
| 2002-10-18 | 1,209 | 1,209 | 1,187 | 1,187 | 57,000 | 593.50 |
| 2002-10-17 | 1,204 | 1,210 | 1,200 | 1,210 | 64,000 | 605 |
| 2002-10-16 | 1,197 | 1,219 | 1,196 | 1,204 | 84,000 | 602 |
| 2002-10-15 | 1,216 | 1,220 | 1,195 | 1,215 | 122,000 | 607.50 |
| 2002-10-11 | 1,197 | 1,216 | 1,190 | 1,215 | 103,000 | 607.50 |
| 2002-10-10 | 1,180 | 1,180 | 1,150 | 1,180 | 136,000 | 590 |
| 2002-10-09 | 1,160 | 1,185 | 1,160 | 1,180 | 87,000 | 590 |
| 2002-10-08 | 1,181 | 1,194 | 1,153 | 1,153 | 163,000 | 576.50 |
| 2002-10-07 | 1,230 | 1,230 | 1,201 | 1,201 | 158,000 | 600.50 |
| 2002-10-04 | 1,225 | 1,236 | 1,225 | 1,236 | 36,000 | 618 |
| 2002-10-03 | 1,240 | 1,241 | 1,224 | 1,224 | 160,000 | 612 |
| 2002-10-02 | 1,249 | 1,253 | 1,241 | 1,244 | 60,000 | 622 |
| 2002-10-01 | 1,250 | 1,252 | 1,237 | 1,240 | 168,000 | 620 |
| 2002-09-30 | 1,255 | 1,259 | 1,247 | 1,258 | 117,000 | 629 |
| 2002-09-27 | 1,221 | 1,255 | 1,221 | 1,255 | 229,000 | 627.50 |
| 2002-09-26 | 1,189 | 1,221 | 1,189 | 1,208 | 127,000 | 604 |
| 2002-09-25 | 1,182 | 1,192 | 1,182 | 1,188 | 112,000 | 594 |
| 2002-09-24 | 1,210 | 1,210 | 1,178 | 1,200 | 175,000 | 600 |
| 2002-09-20 | 1,199 | 1,205 | 1,184 | 1,190 | 55,000 | 595 |
| 2002-09-19 | 1,210 | 1,239 | 1,180 | 1,180 | 142,000 | 590 |
| 2002-09-18 | 1,220 | 1,220 | 1,185 | 1,207 | 73,000 | 603.50 |
| 2002-09-17 | 1,185 | 1,220 | 1,185 | 1,220 | 99,000 | 610 |
| 2002-09-13 | 1,180 | 1,189 | 1,172 | 1,177 | 177,000 | 588.50 |
| 2002-09-12 | 1,142 | 1,174 | 1,142 | 1,163 | 80,000 | 581.50 |
| 2002-09-11 | 1,141 | 1,148 | 1,140 | 1,142 | 35,000 | 571 |
| 2002-09-10 | 1,125 | 1,140 | 1,125 | 1,140 | 67,000 | 570 |
| 2002-09-09 | 1,147 | 1,147 | 1,117 | 1,120 | 70,000 | 560 |
| 2002-09-06 | 1,095 | 1,153 | 1,095 | 1,147 | 106,000 | 573.50 |
| 2002-09-05 | 1,127 | 1,127 | 1,084 | 1,115 | 123,000 | 557.50 |
| 2002-09-04 | 1,139 | 1,139 | 1,113 | 1,128 | 166,000 | 564 |
| 2002-09-03 | 1,175 | 1,175 | 1,130 | 1,141 | 126,000 | 570.50 |
| 2002-09-02 | 1,189 | 1,189 | 1,169 | 1,175 | 40,000 | 587.50 |
| 2002-08-30 | 1,180 | 1,192 | 1,160 | 1,192 | 56,000 | 596 |
| 2002-08-29 | 1,174 | 1,177 | 1,153 | 1,159 | 55,000 | 579.50 |
| 2002-08-28 | 1,180 | 1,185 | 1,163 | 1,185 | 73,000 | 592.50 |
| 2002-08-27 | 1,198 | 1,198 | 1,170 | 1,175 | 42,000 | 587.50 |
| 2002-08-26 | 1,183 | 1,215 | 1,183 | 1,198 | 118,000 | 599 |
| 2002-08-23 | 1,191 | 1,195 | 1,182 | 1,182 | 78,000 | 591 |
| 2002-08-22 | 1,174 | 1,187 | 1,161 | 1,187 | 65,000 | 593.50 |
| 2002-08-21 | 1,158 | 1,162 | 1,148 | 1,154 | 80,000 | 577 |
| 2002-08-20 | 1,189 | 1,189 | 1,164 | 1,176 | 99,000 | 588 |
| 2002-08-19 | 1,170 | 1,190 | 1,138 | 1,179 | 194,000 | 589.50 |
| 2002-08-16 | 1,144 | 1,153 | 1,131 | 1,150 | 67,000 | 575 |
| 2002-08-15 | 1,145 | 1,145 | 1,130 | 1,133 | 95,000 | 566.50 |
| 2002-08-14 | 1,150 | 1,150 | 1,125 | 1,144 | 104,000 | 572 |
| 2002-08-13 | 1,129 | 1,151 | 1,125 | 1,148 | 128,000 | 574 |
| 2002-08-12 | 1,176 | 1,176 | 1,129 | 1,130 | 229,000 | 565 |
| 2002-08-09 | 1,180 | 1,192 | 1,169 | 1,176 | 123,000 | 588 |
| 2002-08-08 | 1,150 | 1,191 | 1,150 | 1,169 | 357,000 | 584.50 |
| 2002-08-07 | 1,145 | 1,150 | 1,131 | 1,131 | 74,000 | 565.50 |
| 2002-08-06 | 1,140 | 1,180 | 1,140 | 1,165 | 197,000 | 582.50 |
| 2002-08-05 | 1,180 | 1,187 | 1,175 | 1,180 | 273,000 | 590 |
| 2002-08-02 | 1,170 | 1,195 | 1,162 | 1,187 | 64,000 | 593.50 |
| 2002-08-01 | 1,149 | 1,168 | 1,136 | 1,165 | 165,000 | 582.50 |
| 2002-07-31 | 1,153 | 1,159 | 1,131 | 1,140 | 117,000 | 570 |
| 2002-07-30 | 1,157 | 1,176 | 1,153 | 1,165 | 126,000 | 582.50 |
| 2002-07-29 | 1,163 | 1,172 | 1,151 | 1,157 | 107,000 | 578.50 |
| 2002-07-26 | 1,197 | 1,206 | 1,172 | 1,183 | 75,000 | 591.50 |
| 2002-07-25 | 1,224 | 1,229 | 1,206 | 1,217 | 53,000 | 608.50 |
| 2002-07-24 | 1,215 | 1,230 | 1,210 | 1,211 | 60,000 | 605.50 |
| 2002-07-23 | 1,251 | 1,259 | 1,235 | 1,235 | 56,000 | 617.50 |
| 2002-07-22 | 1,260 | 1,269 | 1,250 | 1,251 | 36,000 | 625.50 |
| 2002-07-19 | 1,282 | 1,283 | 1,264 | 1,265 | 69,000 | 632.50 |
| 2002-07-18 | 1,249 | 1,300 | 1,249 | 1,300 | 242,000 | 650 |
| 2002-07-17 | 1,200 | 1,235 | 1,200 | 1,229 | 102,000 | 614.50 |
| 2002-07-16 | 1,222 | 1,236 | 1,215 | 1,220 | 50,000 | 610 |
| 2002-07-15 | 1,260 | 1,260 | 1,249 | 1,251 | 22,000 | 625.50 |
| 2002-07-12 | 1,265 | 1,274 | 1,245 | 1,247 | 47,000 | 623.50 |
| 2002-07-11 | 1,268 | 1,268 | 1,240 | 1,245 | 62,000 | 622.50 |
| 2002-07-10 | 1,253 | 1,288 | 1,252 | 1,288 | 131,000 | 644 |
| 2002-07-09 | 1,247 | 1,248 | 1,216 | 1,248 | 91,000 | 624 |
| 2002-07-08 | 1,235 | 1,254 | 1,231 | 1,249 | 100,000 | 624.50 |
| 2002-07-05 | 1,226 | 1,231 | 1,220 | 1,226 | 49,000 | 613 |
| 2002-07-04 | 1,238 | 1,238 | 1,216 | 1,219 | 120,000 | 609.50 |
| 2002-07-03 | 1,180 | 1,245 | 1,179 | 1,238 | 82,000 | 619 |
| 2002-07-02 | 1,200 | 1,205 | 1,188 | 1,198 | 47,000 | 599 |
| 2002-07-01 | 1,188 | 1,208 | 1,188 | 1,190 | 60,000 | 595 |
| 2002-06-28 | 1,138 | 1,189 | 1,138 | 1,189 | 134,000 | 594.50 |
| 2002-06-27 | 1,148 | 1,161 | 1,138 | 1,138 | 112,000 | 569 |
| 2002-06-26 | 1,170 | 1,189 | 1,159 | 1,168 | 64,000 | 584 |
| 2002-06-25 | 1,180 | 1,215 | 1,180 | 1,210 | 108,000 | 605 |
| 2002-06-24 | 1,160 | 1,197 | 1,149 | 1,180 | 147,000 | 590 |
| 2002-06-21 | 1,214 | 1,219 | 1,191 | 1,191 | 94,000 | 595.50 |
| 2002-06-20 | 1,229 | 1,236 | 1,224 | 1,234 | 59,000 | 617 |
| 2002-06-19 | 1,239 | 1,245 | 1,234 | 1,237 | 70,000 | 618.50 |
| 2002-06-18 | 1,253 | 1,253 | 1,238 | 1,240 | 42,000 | 620 |
| 2002-06-17 | 1,255 | 1,258 | 1,226 | 1,233 | 91,000 | 616.50 |
| 2002-06-14 | 1,240 | 1,260 | 1,240 | 1,254 | 218,000 | 627 |
| 2002-06-13 | 1,289 | 1,307 | 1,270 | 1,271 | 112,000 | 635.50 |
| 2002-06-12 | 1,326 | 1,330 | 1,305 | 1,309 | 122,000 | 654.50 |
| 2002-06-11 | 1,324 | 1,330 | 1,311 | 1,328 | 67,000 | 664 |
| 2002-06-10 | 1,330 | 1,338 | 1,324 | 1,324 | 89,000 | 662 |
| 2002-06-07 | 1,298 | 1,346 | 1,280 | 1,335 | 161,000 | 667.50 |
| 2002-06-06 | 1,300 | 1,328 | 1,294 | 1,314 | 112,000 | 657 |
| 2002-06-05 | 1,292 | 1,310 | 1,289 | 1,294 | 64,000 | 647 |
| 2002-06-04 | 1,305 | 1,324 | 1,290 | 1,290 | 94,000 | 645 |
| 2002-06-03 | 1,350 | 1,350 | 1,305 | 1,305 | 118,000 | 652.50 |
| 2002-05-31 | 1,298 | 1,350 | 1,294 | 1,325 | 427,000 | 662.50 |
| 2002-05-30 | 1,261 | 1,280 | 1,250 | 1,278 | 79,000 | 639 |
| 2002-05-29 | 1,265 | 1,290 | 1,265 | 1,278 | 98,000 | 639 |
| 2002-05-28 | 1,281 | 1,311 | 1,281 | 1,305 | 150,000 | 652.50 |
| 2002-05-27 | 1,289 | 1,309 | 1,280 | 1,300 | 564,000 | 650 |
| 2002-05-24 | 1,176 | 1,270 | 1,173 | 1,269 | 253,000 | 634.50 |
| 2002-05-23 | 1,183 | 1,188 | 1,175 | 1,176 | 122,000 | 588 |
| 2002-05-22 | 1,195 | 1,200 | 1,180 | 1,183 | 95,000 | 591.50 |
| 2002-05-21 | 1,175 | 1,186 | 1,174 | 1,186 | 95,000 | 593 |
| 2002-05-20 | 1,186 | 1,186 | 1,177 | 1,180 | 105,000 | 590 |
| 2002-05-17 | 1,214 | 1,214 | 1,183 | 1,185 | 21,000 | 592.50 |
| 2002-05-16 | 1,188 | 1,225 | 1,187 | 1,200 | 132,000 | 600 |
| 2002-05-15 | 1,191 | 1,200 | 1,182 | 1,188 | 157,000 | 594 |
| 2002-05-14 | 1,195 | 1,196 | 1,180 | 1,190 | 66,000 | 595 |
| 2002-05-13 | 1,189 | 1,197 | 1,180 | 1,190 | 59,000 | 595 |
| 2002-05-10 | 1,210 | 1,210 | 1,188 | 1,188 | 125,000 | 594 |
| 2002-05-09 | 1,202 | 1,203 | 1,188 | 1,198 | 306,000 | 599 |
| 2002-05-08 | 1,198 | 1,244 | 1,195 | 1,232 | 66,000 | 616 |
| 2002-05-07 | 1,190 | 1,210 | 1,182 | 1,198 | 55,000 | 599 |
| 2002-05-02 | 1,210 | 1,225 | 1,200 | 1,200 | 85,000 | 600 |
| 2002-05-01 | 1,200 | 1,225 | 1,200 | 1,222 | 155,000 | 611 |
| 2002-04-30 | 1,225 | 1,227 | 1,203 | 1,203 | 48,000 | 601.50 |
| 2002-04-26 | 1,210 | 1,223 | 1,202 | 1,215 | 203,000 | 607.50 |
| 2002-04-25 | 1,229 | 1,243 | 1,227 | 1,243 | 178,000 | 621.50 |
| 2002-04-24 | 1,233 | 1,240 | 1,212 | 1,212 | 74,000 | 606 |
| 2002-04-23 | 1,240 | 1,240 | 1,220 | 1,234 | 79,000 | 617 |
| 2002-04-22 | 1,235 | 1,241 | 1,212 | 1,240 | 225,000 | 620 |
| 2002-04-19 | 1,194 | 1,220 | 1,194 | 1,220 | 270,000 | 610 |
| 2002-04-18 | 1,174 | 1,195 | 1,168 | 1,194 | 171,000 | 597 |
| 2002-04-17 | 1,140 | 1,169 | 1,140 | 1,160 | 59,000 | 580 |
| 2002-04-16 | 1,170 | 1,177 | 1,148 | 1,157 | 81,000 | 578.50 |
| 2002-04-15 | 1,136 | 1,160 | 1,136 | 1,150 | 26,000 | 575 |
| 2002-04-12 | 1,159 | 1,170 | 1,154 | 1,156 | 164,000 | 578 |
| 2002-04-11 | 1,175 | 1,190 | 1,171 | 1,179 | 254,000 | 589.50 |
| 2002-04-10 | 1,140 | 1,182 | 1,130 | 1,175 | 291,000 | 587.50 |
| 2002-04-09 | 1,139 | 1,141 | 1,110 | 1,110 | 45,000 | 555 |
| 2002-04-08 | 1,128 | 1,149 | 1,125 | 1,149 | 65,000 | 574.50 |
| 2002-04-05 | 1,144 | 1,144 | 1,136 | 1,142 | 56,000 | 571 |
| 2002-04-04 | 1,110 | 1,158 | 1,107 | 1,142 | 124,000 | 571 |
| 2002-04-03 | 1,100 | 1,127 | 1,100 | 1,110 | 133,000 | 555 |
| 2002-04-02 | 1,059 | 1,107 | 1,058 | 1,104 | 107,000 | 552 |
| 2002-04-01 | 1,080 | 1,080 | 1,053 | 1,058 | 58,000 | 529 |
| 2002-03-29 | 1,102 | 1,102 | 1,067 | 1,089 | 44,000 | 544.50 |
| 2002-03-28 | 1,081 | 1,105 | 1,072 | 1,105 | 84,000 | 552.50 |
| 2002-03-27 | 1,111 | 1,111 | 1,095 | 1,101 | 91,000 | 550.50 |
| 2002-03-26 | 1,112 | 1,125 | 1,100 | 1,111 | 145,000 | 555.50 |
| 2002-03-25 | 1,150 | 1,150 | 1,121 | 1,134 | 152,000 | 567 |
| 2002-03-22 | 1,159 | 1,159 | 1,146 | 1,155 | 111,000 | 577.50 |
| 2002-03-20 | 1,169 | 1,170 | 1,130 | 1,158 | 224,000 | 579 |
| 2002-03-19 | 1,148 | 1,170 | 1,140 | 1,170 | 164,000 | 585 |
| 2002-03-18 | 1,120 | 1,170 | 1,120 | 1,149 | 345,000 | 574.50 |
| 2002-03-15 | 1,100 | 1,116 | 1,091 | 1,100 | 585,000 | 550 |
| 2002-03-14 | 1,026 | 1,042 | 1,015 | 1,035 | 135,000 | 517.50 |
| 2002-03-13 | 1,036 | 1,049 | 1,028 | 1,030 | 171,000 | 515 |
| 2002-03-12 | 1,060 | 1,060 | 1,039 | 1,043 | 131,000 | 521.50 |
| 2002-03-11 | 1,051 | 1,052 | 1,035 | 1,040 | 124,000 | 520 |
| 2002-03-08 | 1,029 | 1,047 | 1,025 | 1,040 | 432,000 | 520 |
| 2002-03-07 | 1,087 | 1,092 | 1,062 | 1,069 | 145,000 | 534.50 |
| 2002-03-06 | 1,075 | 1,078 | 1,067 | 1,067 | 300,000 | 533.50 |
| 2002-03-05 | 1,097 | 1,110 | 1,065 | 1,065 | 104,000 | 532.50 |
| 2002-03-04 | 1,081 | 1,086 | 1,069 | 1,077 | 223,000 | 538.50 |
| 2002-03-01 | 1,075 | 1,081 | 1,061 | 1,061 | 64,000 | 530.50 |
| 2002-02-28 | 1,077 | 1,085 | 1,071 | 1,071 | 104,000 | 535.50 |
| 2002-02-27 | 1,079 | 1,080 | 1,049 | 1,077 | 156,000 | 538.50 |
| 2002-02-26 | 1,085 | 1,085 | 1,070 | 1,082 | 50,000 | 541 |
| 2002-02-25 | 1,070 | 1,101 | 1,069 | 1,092 | 84,000 | 546 |
| 2002-02-22 | 1,081 | 1,091 | 1,070 | 1,070 | 102,000 | 535 |
| 2002-02-21 | 1,077 | 1,081 | 1,076 | 1,080 | 58,000 | 540 |
| 2002-02-20 | 1,099 | 1,099 | 1,084 | 1,085 | 27,000 | 542.50 |
| 2002-02-19 | 1,110 | 1,110 | 1,065 | 1,099 | 72,000 | 549.50 |
| 2002-02-18 | 1,096 | 1,112 | 1,076 | 1,112 | 62,000 | 556 |
| 2002-02-15 | 1,077 | 1,086 | 1,075 | 1,076 | 35,000 | 538 |
| 2002-02-14 | 1,076 | 1,118 | 1,076 | 1,086 | 58,000 | 543 |
| 2002-02-13 | 1,080 | 1,090 | 1,074 | 1,074 | 59,000 | 537 |
| 2002-02-12 | 1,070 | 1,090 | 1,070 | 1,090 | 32,000 | 545 |
| 2002-02-08 | 1,099 | 1,099 | 1,059 | 1,070 | 84,000 | 535 |
| 2002-02-07 | 1,074 | 1,094 | 1,059 | 1,059 | 57,000 | 529.50 |
| 2002-02-06 | 1,051 | 1,060 | 1,050 | 1,058 | 39,000 | 529 |
| 2002-02-05 | 1,068 | 1,079 | 1,065 | 1,075 | 56,000 | 537.50 |
| 2002-02-04 | 1,105 | 1,132 | 1,105 | 1,108 | 106,000 | 554 |
| 2002-02-01 | 1,090 | 1,090 | 1,075 | 1,085 | 287,000 | 542.50 |
| 2002-01-31 | 1,085 | 1,085 | 1,067 | 1,075 | 75,000 | 537.50 |
| 2002-01-30 | 1,099 | 1,145 | 1,097 | 1,125 | 161,000 | 562.50 |
| 2002-01-29 | 1,103 | 1,103 | 1,094 | 1,100 | 57,000 | 550 |
| 2002-01-28 | 1,090 | 1,102 | 1,088 | 1,102 | 45,000 | 551 |
| 2002-01-25 | 1,080 | 1,095 | 1,080 | 1,090 | 119,000 | 545 |
| 2002-01-24 | 1,060 | 1,086 | 1,060 | 1,073 | 86,000 | 536.50 |
| 2002-01-23 | 1,048 | 1,070 | 1,039 | 1,039 | 125,000 | 519.50 |
| 2002-01-22 | 1,074 | 1,074 | 1,042 | 1,047 | 65,000 | 523.50 |
| 2002-01-21 | 1,050 | 1,080 | 1,050 | 1,074 | 53,000 | 537 |
| 2002-01-18 | 1,053 | 1,090 | 1,053 | 1,090 | 79,000 | 545 |
| 2002-01-17 | 1,070 | 1,070 | 1,047 | 1,052 | 73,000 | 526 |
| 2002-01-16 | 1,060 | 1,080 | 1,058 | 1,071 | 153,000 | 535.50 |
| 2002-01-15 | 1,060 | 1,060 | 1,055 | 1,057 | 56,000 | 528.50 |
| 2002-01-11 | 1,084 | 1,084 | 1,060 | 1,060 | 188,000 | 530 |
| 2002-01-10 | 1,085 | 1,085 | 1,068 | 1,085 | 146,000 | 542.50 |
| 2002-01-09 | 1,060 | 1,085 | 1,055 | 1,085 | 118,000 | 542.50 |
| 2002-01-08 | 1,054 | 1,075 | 1,050 | 1,059 | 88,000 | 529.50 |
| 2002-01-07 | 1,066 | 1,068 | 1,045 | 1,054 | 30,000 | 527 |
| 2002-01-04 | 1,040 | 1,065 | 1,040 | 1,065 | 14,000 | 532.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
