8016 (株)オンワードホールディングス 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 | 927 | 930 | 925 | 930 | 103,000 | 930 |
| 2002-12-27 | 925 | 948 | 921 | 924 | 391,000 | 924 |
| 2002-12-26 | 920 | 930 | 919 | 925 | 112,000 | 925 |
| 2002-12-25 | 903 | 925 | 901 | 920 | 179,000 | 920 |
| 2002-12-24 | 935 | 936 | 908 | 923 | 199,000 | 923 |
| 2002-12-20 | 919 | 927 | 912 | 923 | 141,000 | 923 |
| 2002-12-19 | 885 | 913 | 883 | 908 | 338,000 | 908 |
| 2002-12-18 | 934 | 936 | 892 | 895 | 357,000 | 895 |
| 2002-12-17 | 922 | 933 | 922 | 932 | 232,000 | 932 |
| 2002-12-16 | 905 | 923 | 904 | 922 | 375,000 | 922 |
| 2002-12-13 | 904 | 911 | 895 | 895 | 491,000 | 895 |
| 2002-12-12 | 910 | 910 | 901 | 904 | 117,000 | 904 |
| 2002-12-11 | 900 | 910 | 892 | 910 | 439,000 | 910 |
| 2002-12-10 | 921 | 931 | 900 | 906 | 303,000 | 906 |
| 2002-12-09 | 916 | 929 | 906 | 920 | 270,000 | 920 |
| 2002-12-06 | 895 | 908 | 895 | 896 | 145,000 | 896 |
| 2002-12-05 | 933 | 933 | 905 | 909 | 194,000 | 909 |
| 2002-12-04 | 929 | 934 | 920 | 932 | 182,000 | 932 |
| 2002-12-03 | 946 | 959 | 939 | 939 | 212,000 | 939 |
| 2002-12-02 | 923 | 946 | 900 | 935 | 391,000 | 935 |
| 2002-11-29 | 920 | 926 | 899 | 922 | 286,000 | 922 |
| 2002-11-28 | 924 | 932 | 915 | 923 | 202,000 | 923 |
| 2002-11-27 | 922 | 931 | 911 | 927 | 306,000 | 927 |
| 2002-11-26 | 946 | 946 | 901 | 921 | 386,000 | 921 |
| 2002-11-25 | 887 | 936 | 879 | 936 | 676,000 | 936 |
| 2002-11-22 | 863 | 892 | 852 | 888 | 592,000 | 888 |
| 2002-11-21 | 855 | 895 | 855 | 885 | 603,000 | 885 |
| 2002-11-20 | 807 | 859 | 807 | 835 | 540,000 | 835 |
| 2002-11-19 | 860 | 860 | 802 | 837 | 519,000 | 837 |
| 2002-11-18 | 917 | 919 | 873 | 881 | 270,000 | 881 |
| 2002-11-15 | 911 | 927 | 898 | 927 | 456,000 | 927 |
| 2002-11-14 | 899 | 914 | 870 | 881 | 354,000 | 881 |
| 2002-11-13 | 914 | 915 | 890 | 894 | 443,000 | 894 |
| 2002-11-12 | 916 | 940 | 916 | 934 | 180,000 | 934 |
| 2002-11-11 | 946 | 946 | 915 | 932 | 268,000 | 932 |
| 2002-11-08 | 943 | 962 | 937 | 947 | 630,000 | 947 |
| 2002-11-07 | 982 | 988 | 941 | 953 | 709,000 | 953 |
| 2002-11-06 | 1,000 | 1,000 | 975 | 975 | 874,000 | 975 |
| 2002-11-05 | 1,030 | 1,033 | 1,009 | 1,020 | 266,000 | 1,020 |
| 2002-11-01 | 1,020 | 1,037 | 1,010 | 1,024 | 337,000 | 1,024 |
| 2002-10-31 | 1,049 | 1,056 | 1,021 | 1,021 | 296,000 | 1,021 |
| 2002-10-30 | 1,040 | 1,045 | 1,026 | 1,026 | 246,000 | 1,026 |
| 2002-10-29 | 1,044 | 1,044 | 1,034 | 1,040 | 73,000 | 1,040 |
| 2002-10-28 | 1,059 | 1,059 | 1,026 | 1,041 | 211,000 | 1,041 |
| 2002-10-25 | 1,035 | 1,060 | 1,025 | 1,060 | 460,000 | 1,060 |
| 2002-10-24 | 1,060 | 1,060 | 1,024 | 1,037 | 259,000 | 1,037 |
| 2002-10-23 | 1,028 | 1,046 | 1,020 | 1,040 | 290,000 | 1,040 |
| 2002-10-22 | 1,100 | 1,100 | 1,065 | 1,067 | 346,000 | 1,067 |
| 2002-10-21 | 1,076 | 1,093 | 1,073 | 1,079 | 407,000 | 1,079 |
| 2002-10-18 | 1,043 | 1,053 | 1,034 | 1,036 | 222,000 | 1,036 |
| 2002-10-17 | 1,057 | 1,057 | 1,041 | 1,045 | 112,000 | 1,045 |
| 2002-10-16 | 1,070 | 1,087 | 1,045 | 1,060 | 240,000 | 1,060 |
| 2002-10-15 | 1,011 | 1,060 | 1,011 | 1,050 | 429,000 | 1,050 |
| 2002-10-11 | 1,027 | 1,045 | 1,004 | 1,015 | 274,000 | 1,015 |
| 2002-10-10 | 1,010 | 1,037 | 1,010 | 1,023 | 139,000 | 1,023 |
| 2002-10-09 | 1,059 | 1,060 | 1,025 | 1,030 | 325,000 | 1,030 |
| 2002-10-08 | 1,062 | 1,068 | 1,049 | 1,059 | 155,000 | 1,059 |
| 2002-10-07 | 1,074 | 1,089 | 1,061 | 1,061 | 131,000 | 1,061 |
| 2002-10-04 | 1,065 | 1,075 | 1,060 | 1,074 | 333,000 | 1,074 |
| 2002-10-03 | 1,100 | 1,105 | 1,083 | 1,085 | 464,000 | 1,085 |
| 2002-10-02 | 1,085 | 1,088 | 1,076 | 1,080 | 205,000 | 1,080 |
| 2002-10-01 | 1,106 | 1,106 | 1,076 | 1,099 | 303,000 | 1,099 |
| 2002-09-30 | 1,087 | 1,097 | 1,077 | 1,086 | 316,000 | 1,086 |
| 2002-09-27 | 1,081 | 1,109 | 1,080 | 1,087 | 254,000 | 1,087 |
| 2002-09-26 | 1,075 | 1,090 | 1,075 | 1,075 | 102,000 | 1,075 |
| 2002-09-25 | 1,081 | 1,096 | 1,063 | 1,071 | 142,000 | 1,071 |
| 2002-09-24 | 1,072 | 1,101 | 1,062 | 1,101 | 229,000 | 1,101 |
| 2002-09-20 | 1,096 | 1,124 | 1,090 | 1,092 | 222,000 | 1,092 |
| 2002-09-19 | 1,146 | 1,152 | 1,095 | 1,095 | 477,000 | 1,095 |
| 2002-09-18 | 1,080 | 1,086 | 1,076 | 1,086 | 202,000 | 1,086 |
| 2002-09-17 | 1,069 | 1,084 | 1,060 | 1,084 | 268,000 | 1,084 |
| 2002-09-13 | 1,080 | 1,080 | 1,072 | 1,079 | 384,000 | 1,079 |
| 2002-09-12 | 1,065 | 1,069 | 1,057 | 1,069 | 117,000 | 1,069 |
| 2002-09-11 | 1,080 | 1,081 | 1,052 | 1,065 | 309,000 | 1,065 |
| 2002-09-10 | 1,070 | 1,083 | 1,058 | 1,070 | 196,000 | 1,070 |
| 2002-09-09 | 1,081 | 1,081 | 1,059 | 1,069 | 168,000 | 1,069 |
| 2002-09-06 | 1,060 | 1,075 | 1,050 | 1,074 | 286,000 | 1,074 |
| 2002-09-05 | 1,033 | 1,079 | 1,033 | 1,060 | 237,000 | 1,060 |
| 2002-09-04 | 1,079 | 1,084 | 1,047 | 1,050 | 264,000 | 1,050 |
| 2002-09-03 | 1,111 | 1,111 | 1,080 | 1,099 | 247,000 | 1,099 |
| 2002-09-02 | 1,106 | 1,136 | 1,106 | 1,117 | 184,000 | 1,117 |
| 2002-08-30 | 1,107 | 1,139 | 1,091 | 1,105 | 265,000 | 1,105 |
| 2002-08-29 | 1,132 | 1,140 | 1,109 | 1,113 | 142,000 | 1,113 |
| 2002-08-28 | 1,132 | 1,170 | 1,132 | 1,170 | 243,000 | 1,170 |
| 2002-08-27 | 1,160 | 1,160 | 1,126 | 1,140 | 153,000 | 1,140 |
| 2002-08-26 | 1,149 | 1,159 | 1,145 | 1,150 | 298,000 | 1,150 |
| 2002-08-23 | 1,141 | 1,151 | 1,135 | 1,135 | 246,000 | 1,135 |
| 2002-08-22 | 1,150 | 1,167 | 1,149 | 1,155 | 200,000 | 1,155 |
| 2002-08-21 | 1,132 | 1,180 | 1,132 | 1,167 | 135,000 | 1,167 |
| 2002-08-20 | 1,145 | 1,179 | 1,143 | 1,172 | 442,000 | 1,172 |
| 2002-08-19 | 1,190 | 1,190 | 1,159 | 1,165 | 193,000 | 1,165 |
| 2002-08-16 | 1,199 | 1,199 | 1,175 | 1,191 | 274,000 | 1,191 |
| 2002-08-15 | 1,155 | 1,165 | 1,151 | 1,163 | 465,000 | 1,163 |
| 2002-08-14 | 1,150 | 1,155 | 1,148 | 1,154 | 334,000 | 1,154 |
| 2002-08-13 | 1,162 | 1,164 | 1,150 | 1,156 | 319,000 | 1,156 |
| 2002-08-12 | 1,150 | 1,165 | 1,147 | 1,162 | 506,000 | 1,162 |
| 2002-08-09 | 1,195 | 1,211 | 1,180 | 1,185 | 549,000 | 1,185 |
| 2002-08-08 | 1,162 | 1,189 | 1,162 | 1,183 | 405,000 | 1,183 |
| 2002-08-07 | 1,150 | 1,165 | 1,147 | 1,161 | 333,000 | 1,161 |
| 2002-08-06 | 1,130 | 1,145 | 1,124 | 1,140 | 501,000 | 1,140 |
| 2002-08-05 | 1,110 | 1,138 | 1,110 | 1,132 | 264,000 | 1,132 |
| 2002-08-02 | 1,105 | 1,129 | 1,105 | 1,118 | 331,000 | 1,118 |
| 2002-08-01 | 1,125 | 1,125 | 1,100 | 1,105 | 307,000 | 1,105 |
| 2002-07-31 | 1,100 | 1,125 | 1,090 | 1,125 | 278,000 | 1,125 |
| 2002-07-30 | 1,100 | 1,100 | 1,080 | 1,096 | 192,000 | 1,096 |
| 2002-07-29 | 1,060 | 1,083 | 1,056 | 1,060 | 215,000 | 1,060 |
| 2002-07-26 | 1,091 | 1,091 | 1,060 | 1,060 | 250,000 | 1,060 |
| 2002-07-25 | 1,124 | 1,124 | 1,087 | 1,090 | 312,000 | 1,090 |
| 2002-07-24 | 1,095 | 1,115 | 1,094 | 1,110 | 546,000 | 1,110 |
| 2002-07-23 | 1,141 | 1,142 | 1,130 | 1,132 | 352,000 | 1,132 |
| 2002-07-22 | 1,129 | 1,149 | 1,129 | 1,141 | 250,000 | 1,141 |
| 2002-07-19 | 1,140 | 1,149 | 1,139 | 1,145 | 223,000 | 1,145 |
| 2002-07-18 | 1,142 | 1,148 | 1,135 | 1,143 | 169,000 | 1,143 |
| 2002-07-17 | 1,113 | 1,134 | 1,103 | 1,122 | 238,000 | 1,122 |
| 2002-07-16 | 1,136 | 1,136 | 1,109 | 1,113 | 503,000 | 1,113 |
| 2002-07-15 | 1,140 | 1,156 | 1,127 | 1,136 | 655,000 | 1,136 |
| 2002-07-12 | 1,135 | 1,155 | 1,135 | 1,150 | 696,000 | 1,150 |
| 2002-07-11 | 1,135 | 1,155 | 1,132 | 1,136 | 478,000 | 1,136 |
| 2002-07-10 | 1,155 | 1,155 | 1,125 | 1,125 | 341,000 | 1,125 |
| 2002-07-09 | 1,151 | 1,159 | 1,143 | 1,149 | 605,000 | 1,149 |
| 2002-07-08 | 1,190 | 1,192 | 1,135 | 1,150 | 434,000 | 1,150 |
| 2002-07-05 | 1,147 | 1,165 | 1,147 | 1,165 | 215,000 | 1,165 |
| 2002-07-04 | 1,179 | 1,183 | 1,155 | 1,167 | 242,000 | 1,167 |
| 2002-07-03 | 1,161 | 1,199 | 1,161 | 1,199 | 267,000 | 1,199 |
| 2002-07-02 | 1,125 | 1,178 | 1,125 | 1,171 | 222,000 | 1,171 |
| 2002-07-01 | 1,136 | 1,144 | 1,128 | 1,140 | 553,000 | 1,140 |
| 2002-06-28 | 1,146 | 1,179 | 1,130 | 1,176 | 159,000 | 1,176 |
| 2002-06-27 | 1,153 | 1,157 | 1,108 | 1,126 | 326,000 | 1,126 |
| 2002-06-26 | 1,150 | 1,162 | 1,137 | 1,153 | 190,000 | 1,153 |
| 2002-06-25 | 1,175 | 1,194 | 1,161 | 1,163 | 294,000 | 1,163 |
| 2002-06-24 | 1,165 | 1,206 | 1,165 | 1,190 | 231,000 | 1,190 |
| 2002-06-21 | 1,180 | 1,200 | 1,171 | 1,185 | 234,000 | 1,185 |
| 2002-06-20 | 1,210 | 1,214 | 1,179 | 1,197 | 122,000 | 1,197 |
| 2002-06-19 | 1,219 | 1,221 | 1,182 | 1,190 | 207,000 | 1,190 |
| 2002-06-18 | 1,232 | 1,252 | 1,228 | 1,239 | 185,000 | 1,239 |
| 2002-06-17 | 1,210 | 1,239 | 1,209 | 1,212 | 249,000 | 1,212 |
| 2002-06-14 | 1,252 | 1,260 | 1,225 | 1,230 | 709,000 | 1,230 |
| 2002-06-13 | 1,287 | 1,290 | 1,241 | 1,252 | 126,000 | 1,252 |
| 2002-06-12 | 1,277 | 1,283 | 1,265 | 1,269 | 111,000 | 1,269 |
| 2002-06-11 | 1,283 | 1,293 | 1,264 | 1,276 | 404,000 | 1,276 |
| 2002-06-10 | 1,308 | 1,309 | 1,290 | 1,303 | 199,000 | 1,303 |
| 2002-06-07 | 1,320 | 1,328 | 1,302 | 1,328 | 216,000 | 1,328 |
| 2002-06-06 | 1,326 | 1,340 | 1,311 | 1,340 | 444,000 | 1,340 |
| 2002-06-05 | 1,319 | 1,331 | 1,319 | 1,321 | 204,000 | 1,321 |
| 2002-06-04 | 1,320 | 1,323 | 1,315 | 1,319 | 170,000 | 1,319 |
| 2002-06-03 | 1,297 | 1,336 | 1,297 | 1,324 | 403,000 | 1,324 |
| 2002-05-31 | 1,326 | 1,340 | 1,277 | 1,277 | 894,000 | 1,277 |
| 2002-05-30 | 1,276 | 1,276 | 1,230 | 1,263 | 170,000 | 1,263 |
| 2002-05-29 | 1,271 | 1,307 | 1,271 | 1,282 | 535,000 | 1,282 |
| 2002-05-28 | 1,250 | 1,284 | 1,238 | 1,277 | 457,000 | 1,277 |
| 2002-05-27 | 1,285 | 1,290 | 1,274 | 1,280 | 271,000 | 1,280 |
| 2002-05-24 | 1,294 | 1,297 | 1,265 | 1,275 | 530,000 | 1,275 |
| 2002-05-23 | 1,296 | 1,368 | 1,274 | 1,314 | 2,088,000 | 1,314 |
| 2002-05-22 | 1,209 | 1,245 | 1,209 | 1,236 | 1,255,000 | 1,236 |
| 2002-05-21 | 1,194 | 1,197 | 1,180 | 1,193 | 262,000 | 1,193 |
| 2002-05-20 | 1,180 | 1,190 | 1,180 | 1,185 | 246,000 | 1,185 |
| 2002-05-17 | 1,200 | 1,203 | 1,177 | 1,179 | 459,000 | 1,179 |
| 2002-05-16 | 1,204 | 1,204 | 1,189 | 1,201 | 242,000 | 1,201 |
| 2002-05-15 | 1,200 | 1,215 | 1,189 | 1,205 | 650,000 | 1,205 |
| 2002-05-14 | 1,165 | 1,200 | 1,165 | 1,200 | 510,000 | 1,200 |
| 2002-05-13 | 1,194 | 1,194 | 1,176 | 1,182 | 197,000 | 1,182 |
| 2002-05-10 | 1,196 | 1,196 | 1,183 | 1,194 | 297,000 | 1,194 |
| 2002-05-09 | 1,178 | 1,200 | 1,178 | 1,196 | 395,000 | 1,196 |
| 2002-05-08 | 1,185 | 1,200 | 1,185 | 1,198 | 189,000 | 1,198 |
| 2002-05-07 | 1,200 | 1,201 | 1,193 | 1,200 | 351,000 | 1,200 |
| 2002-05-02 | 1,199 | 1,200 | 1,195 | 1,199 | 932,000 | 1,199 |
| 2002-05-01 | 1,181 | 1,203 | 1,181 | 1,199 | 702,000 | 1,199 |
| 2002-04-30 | 1,205 | 1,205 | 1,193 | 1,193 | 126,000 | 1,193 |
| 2002-04-26 | 1,202 | 1,205 | 1,179 | 1,205 | 297,000 | 1,205 |
| 2002-04-25 | 1,225 | 1,228 | 1,200 | 1,210 | 325,000 | 1,210 |
| 2002-04-24 | 1,237 | 1,240 | 1,219 | 1,222 | 420,000 | 1,222 |
| 2002-04-23 | 1,217 | 1,242 | 1,215 | 1,226 | 566,000 | 1,226 |
| 2002-04-22 | 1,211 | 1,234 | 1,206 | 1,217 | 745,000 | 1,217 |
| 2002-04-19 | 1,219 | 1,272 | 1,207 | 1,268 | 1,164,000 | 1,268 |
| 2002-04-18 | 1,150 | 1,210 | 1,150 | 1,202 | 1,080,000 | 1,202 |
| 2002-04-17 | 1,175 | 1,180 | 1,155 | 1,160 | 910,000 | 1,160 |
| 2002-04-16 | 1,190 | 1,193 | 1,168 | 1,175 | 504,000 | 1,175 |
| 2002-04-15 | 1,218 | 1,218 | 1,191 | 1,210 | 182,000 | 1,210 |
| 2002-04-12 | 1,221 | 1,247 | 1,209 | 1,218 | 227,000 | 1,218 |
| 2002-04-11 | 1,260 | 1,265 | 1,221 | 1,221 | 593,000 | 1,221 |
| 2002-04-10 | 1,230 | 1,260 | 1,222 | 1,236 | 431,000 | 1,236 |
| 2002-04-09 | 1,230 | 1,250 | 1,210 | 1,210 | 321,000 | 1,210 |
| 2002-04-08 | 1,265 | 1,265 | 1,247 | 1,249 | 254,000 | 1,249 |
| 2002-04-05 | 1,215 | 1,250 | 1,215 | 1,245 | 391,000 | 1,245 |
| 2002-04-04 | 1,237 | 1,250 | 1,233 | 1,250 | 438,000 | 1,250 |
| 2002-04-03 | 1,200 | 1,247 | 1,200 | 1,237 | 569,000 | 1,237 |
| 2002-04-02 | 1,240 | 1,259 | 1,212 | 1,212 | 252,000 | 1,212 |
| 2002-04-01 | 1,249 | 1,250 | 1,230 | 1,238 | 143,000 | 1,238 |
| 2002-03-29 | 1,264 | 1,280 | 1,226 | 1,250 | 239,000 | 1,250 |
| 2002-03-28 | 1,256 | 1,275 | 1,254 | 1,265 | 535,000 | 1,265 |
| 2002-03-27 | 1,250 | 1,262 | 1,242 | 1,255 | 272,000 | 1,255 |
| 2002-03-26 | 1,250 | 1,265 | 1,237 | 1,250 | 296,000 | 1,250 |
| 2002-03-25 | 1,220 | 1,264 | 1,220 | 1,250 | 343,000 | 1,250 |
| 2002-03-22 | 1,212 | 1,250 | 1,210 | 1,240 | 511,000 | 1,240 |
| 2002-03-20 | 1,217 | 1,252 | 1,206 | 1,252 | 415,000 | 1,252 |
| 2002-03-19 | 1,230 | 1,239 | 1,206 | 1,217 | 412,000 | 1,217 |
| 2002-03-18 | 1,191 | 1,200 | 1,170 | 1,190 | 572,000 | 1,190 |
| 2002-03-15 | 1,189 | 1,199 | 1,171 | 1,190 | 526,000 | 1,190 |
| 2002-03-14 | 1,175 | 1,210 | 1,170 | 1,199 | 1,368,000 | 1,199 |
| 2002-03-13 | 1,139 | 1,193 | 1,130 | 1,192 | 797,000 | 1,192 |
| 2002-03-12 | 1,139 | 1,193 | 1,122 | 1,159 | 1,726,000 | 1,159 |
| 2002-03-11 | 1,077 | 1,100 | 1,063 | 1,092 | 1,030,000 | 1,092 |
| 2002-03-08 | 1,055 | 1,074 | 1,055 | 1,057 | 1,203,000 | 1,057 |
| 2002-03-07 | 1,081 | 1,092 | 1,060 | 1,075 | 996,000 | 1,075 |
| 2002-03-06 | 1,075 | 1,090 | 1,062 | 1,078 | 1,057,000 | 1,078 |
| 2002-03-05 | 1,068 | 1,070 | 1,051 | 1,064 | 1,224,000 | 1,064 |
| 2002-03-04 | 1,075 | 1,075 | 1,050 | 1,051 | 1,269,000 | 1,051 |
| 2002-03-01 | 1,099 | 1,100 | 1,065 | 1,077 | 693,000 | 1,077 |
| 2002-02-28 | 1,095 | 1,119 | 1,082 | 1,119 | 426,000 | 1,119 |
| 2002-02-27 | 1,011 | 1,097 | 1,011 | 1,063 | 554,000 | 1,063 |
| 2002-02-26 | 1,061 | 1,061 | 1,019 | 1,022 | 491,000 | 1,022 |
| 2002-02-25 | 1,085 | 1,086 | 1,050 | 1,063 | 233,000 | 1,063 |
| 2002-02-22 | 1,119 | 1,119 | 1,085 | 1,086 | 394,000 | 1,086 |
| 2002-02-21 | 1,102 | 1,120 | 1,101 | 1,120 | 213,000 | 1,120 |
| 2002-02-20 | 1,100 | 1,105 | 1,096 | 1,101 | 201,000 | 1,101 |
| 2002-02-19 | 1,133 | 1,133 | 1,105 | 1,112 | 219,000 | 1,112 |
| 2002-02-18 | 1,135 | 1,142 | 1,113 | 1,113 | 192,000 | 1,113 |
| 2002-02-15 | 1,148 | 1,160 | 1,120 | 1,135 | 520,000 | 1,135 |
| 2002-02-14 | 1,160 | 1,175 | 1,130 | 1,130 | 295,000 | 1,130 |
| 2002-02-13 | 1,115 | 1,139 | 1,115 | 1,125 | 348,000 | 1,125 |
| 2002-02-12 | 1,163 | 1,163 | 1,093 | 1,115 | 779,000 | 1,115 |
| 2002-02-08 | 1,132 | 1,132 | 1,087 | 1,112 | 384,000 | 1,112 |
| 2002-02-07 | 1,060 | 1,127 | 1,060 | 1,092 | 260,000 | 1,092 |
| 2002-02-06 | 1,135 | 1,154 | 1,100 | 1,100 | 247,000 | 1,100 |
| 2002-02-05 | 1,135 | 1,149 | 1,127 | 1,135 | 144,000 | 1,135 |
| 2002-02-04 | 1,157 | 1,166 | 1,124 | 1,138 | 155,000 | 1,138 |
| 2002-02-01 | 1,198 | 1,199 | 1,172 | 1,194 | 466,000 | 1,194 |
| 2002-01-31 | 1,180 | 1,197 | 1,152 | 1,178 | 290,000 | 1,178 |
| 2002-01-30 | 1,180 | 1,180 | 1,138 | 1,160 | 183,000 | 1,160 |
| 2002-01-29 | 1,165 | 1,177 | 1,149 | 1,160 | 307,000 | 1,160 |
| 2002-01-28 | 1,142 | 1,150 | 1,130 | 1,145 | 288,000 | 1,145 |
| 2002-01-25 | 1,167 | 1,167 | 1,148 | 1,148 | 449,000 | 1,148 |
| 2002-01-24 | 1,175 | 1,175 | 1,162 | 1,170 | 200,000 | 1,170 |
| 2002-01-23 | 1,168 | 1,191 | 1,160 | 1,176 | 223,000 | 1,176 |
| 2002-01-22 | 1,197 | 1,205 | 1,159 | 1,177 | 455,000 | 1,177 |
| 2002-01-21 | 1,206 | 1,209 | 1,183 | 1,198 | 354,000 | 1,198 |
| 2002-01-18 | 1,176 | 1,231 | 1,176 | 1,219 | 679,000 | 1,219 |
| 2002-01-17 | 1,151 | 1,173 | 1,149 | 1,156 | 268,000 | 1,156 |
| 2002-01-16 | 1,120 | 1,141 | 1,107 | 1,130 | 304,000 | 1,130 |
| 2002-01-15 | 1,105 | 1,144 | 1,104 | 1,144 | 587,000 | 1,144 |
| 2002-01-11 | 1,115 | 1,149 | 1,105 | 1,105 | 1,117,000 | 1,105 |
| 2002-01-10 | 1,120 | 1,122 | 1,087 | 1,099 | 1,079,000 | 1,099 |
| 2002-01-09 | 1,155 | 1,160 | 1,132 | 1,136 | 543,000 | 1,136 |
| 2002-01-08 | 1,233 | 1,234 | 1,184 | 1,189 | 542,000 | 1,189 |
| 2002-01-07 | 1,260 | 1,273 | 1,234 | 1,234 | 186,000 | 1,234 |
| 2002-01-04 | 1,278 | 1,279 | 1,240 | 1,240 | 69,000 | 1,240 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
