8130 (株)サンゲツ 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 | 1,945 | 1,951 | 1,945 | 1,951 | 900 | 975.50 |
| 2002-12-27 | 1,958 | 1,980 | 1,917 | 1,975 | 12,200 | 987.50 |
| 2002-12-26 | 1,840 | 1,903 | 1,835 | 1,903 | 9,500 | 951.50 |
| 2002-12-25 | 1,852 | 1,870 | 1,795 | 1,841 | 22,100 | 920.50 |
| 2002-12-24 | 1,773 | 1,822 | 1,773 | 1,822 | 35,700 | 911 |
| 2002-12-20 | 1,801 | 1,843 | 1,800 | 1,803 | 54,800 | 901.50 |
| 2002-12-19 | 1,800 | 1,819 | 1,800 | 1,819 | 25,200 | 909.50 |
| 2002-12-18 | 1,801 | 1,860 | 1,800 | 1,801 | 14,300 | 900.50 |
| 2002-12-17 | 1,831 | 1,861 | 1,800 | 1,831 | 16,200 | 915.50 |
| 2002-12-16 | 1,831 | 1,842 | 1,814 | 1,814 | 12,300 | 907 |
| 2002-12-13 | 1,898 | 1,898 | 1,877 | 1,891 | 64,800 | 945.50 |
| 2002-12-12 | 1,898 | 1,898 | 1,876 | 1,876 | 8,000 | 938 |
| 2002-12-11 | 1,840 | 1,897 | 1,840 | 1,890 | 16,200 | 945 |
| 2002-12-10 | 1,890 | 1,914 | 1,887 | 1,898 | 42,400 | 949 |
| 2002-12-09 | 1,918 | 1,928 | 1,885 | 1,898 | 18,500 | 949 |
| 2002-12-06 | 1,997 | 1,997 | 1,943 | 1,978 | 22,600 | 989 |
| 2002-12-05 | 1,999 | 2,000 | 1,977 | 1,979 | 14,100 | 989.50 |
| 2002-12-04 | 2,000 | 2,000 | 1,980 | 1,980 | 13,100 | 990 |
| 2002-12-03 | 1,998 | 2,015 | 1,981 | 2,000 | 19,800 | 1,000 |
| 2002-12-02 | 2,015 | 2,015 | 1,994 | 1,997 | 19,400 | 998.50 |
| 2002-11-29 | 1,970 | 2,010 | 1,968 | 1,970 | 40,200 | 985 |
| 2002-11-28 | 1,989 | 1,989 | 1,961 | 1,970 | 40,300 | 985 |
| 2002-11-27 | 1,982 | 2,015 | 1,982 | 1,989 | 14,100 | 994.50 |
| 2002-11-26 | 2,020 | 2,025 | 1,982 | 1,982 | 14,800 | 991 |
| 2002-11-25 | 1,980 | 2,020 | 1,980 | 1,996 | 62,500 | 998 |
| 2002-11-22 | 2,025 | 2,025 | 2,005 | 2,020 | 12,500 | 1,010 |
| 2002-11-21 | 2,005 | 2,030 | 1,998 | 2,005 | 27,100 | 1,002.50 |
| 2002-11-20 | 2,015 | 2,060 | 2,010 | 2,030 | 60,000 | 1,015 |
| 2002-11-19 | 2,050 | 2,050 | 2,020 | 2,020 | 8,700 | 1,010 |
| 2002-11-18 | 2,030 | 2,055 | 2,015 | 2,055 | 37,800 | 1,027.50 |
| 2002-11-15 | 1,990 | 2,030 | 1,989 | 2,030 | 46,200 | 1,015 |
| 2002-11-14 | 1,970 | 1,989 | 1,969 | 1,989 | 31,000 | 994.50 |
| 2002-11-13 | 2,000 | 2,030 | 1,970 | 1,975 | 62,300 | 987.50 |
| 2002-11-12 | 1,970 | 1,998 | 1,970 | 1,998 | 31,700 | 999 |
| 2002-11-11 | 1,971 | 1,993 | 1,971 | 1,982 | 14,900 | 991 |
| 2002-11-08 | 1,970 | 1,990 | 1,967 | 1,990 | 24,500 | 995 |
| 2002-11-07 | 1,974 | 1,975 | 1,961 | 1,972 | 30,600 | 986 |
| 2002-11-06 | 1,951 | 1,980 | 1,951 | 1,974 | 29,000 | 987 |
| 2002-11-05 | 1,900 | 1,950 | 1,878 | 1,950 | 23,800 | 975 |
| 2002-11-01 | 1,877 | 1,882 | 1,870 | 1,878 | 18,900 | 939 |
| 2002-10-31 | 1,916 | 1,916 | 1,876 | 1,877 | 14,000 | 938.50 |
| 2002-10-30 | 1,929 | 1,929 | 1,915 | 1,915 | 16,000 | 957.50 |
| 2002-10-29 | 1,900 | 1,901 | 1,897 | 1,901 | 13,000 | 950.50 |
| 2002-10-28 | 1,900 | 1,900 | 1,881 | 1,900 | 15,000 | 950 |
| 2002-10-25 | 1,898 | 1,925 | 1,895 | 1,924 | 18,000 | 962 |
| 2002-10-24 | 1,895 | 1,930 | 1,894 | 1,928 | 17,000 | 964 |
| 2002-10-23 | 1,880 | 1,895 | 1,860 | 1,895 | 14,000 | 947.50 |
| 2002-10-22 | 1,920 | 1,920 | 1,886 | 1,890 | 14,000 | 945 |
| 2002-10-21 | 1,940 | 1,941 | 1,915 | 1,915 | 16,000 | 957.50 |
| 2002-10-18 | 1,914 | 1,920 | 1,903 | 1,910 | 23,000 | 955 |
| 2002-10-17 | 1,889 | 1,921 | 1,888 | 1,919 | 20,000 | 959.50 |
| 2002-10-16 | 1,900 | 1,914 | 1,888 | 1,893 | 27,000 | 946.50 |
| 2002-10-15 | 1,930 | 1,931 | 1,901 | 1,901 | 6,000 | 950.50 |
| 2002-10-11 | 1,931 | 1,931 | 1,873 | 1,883 | 17,000 | 941.50 |
| 2002-10-10 | 1,910 | 1,916 | 1,871 | 1,871 | 5,000 | 935.50 |
| 2002-10-09 | 1,910 | 1,933 | 1,910 | 1,916 | 31,000 | 958 |
| 2002-10-08 | 1,887 | 1,950 | 1,887 | 1,935 | 39,000 | 967.50 |
| 2002-10-07 | 1,896 | 1,899 | 1,881 | 1,887 | 36,000 | 943.50 |
| 2002-10-04 | 1,877 | 1,895 | 1,877 | 1,895 | 18,000 | 947.50 |
| 2002-10-03 | 1,900 | 1,915 | 1,900 | 1,905 | 74,000 | 952.50 |
| 2002-10-02 | 1,922 | 1,925 | 1,890 | 1,921 | 18,000 | 960.50 |
| 2002-10-01 | 1,928 | 1,929 | 1,926 | 1,927 | 12,000 | 963.50 |
| 2002-09-30 | 1,938 | 1,939 | 1,921 | 1,932 | 23,000 | 966 |
| 2002-09-27 | 1,950 | 1,981 | 1,935 | 1,944 | 27,000 | 972 |
| 2002-09-26 | 1,950 | 1,950 | 1,938 | 1,947 | 27,000 | 973.50 |
| 2002-09-25 | 1,871 | 1,950 | 1,871 | 1,950 | 61,000 | 975 |
| 2002-09-24 | 1,950 | 1,950 | 1,935 | 1,950 | 28,000 | 975 |
| 2002-09-20 | 1,985 | 2,000 | 1,985 | 1,999 | 52,000 | 999.50 |
| 2002-09-19 | 1,967 | 1,998 | 1,967 | 1,985 | 23,000 | 992.50 |
| 2002-09-18 | 1,936 | 1,937 | 1,877 | 1,937 | 10,000 | 968.50 |
| 2002-09-17 | 1,998 | 1,998 | 1,956 | 1,996 | 43,000 | 998 |
| 2002-09-13 | 2,040 | 2,040 | 1,999 | 1,999 | 55,000 | 999.50 |
| 2002-09-12 | 1,933 | 2,000 | 1,931 | 2,000 | 19,000 | 1,000 |
| 2002-09-11 | 1,933 | 1,933 | 1,932 | 1,932 | 5,000 | 966 |
| 2002-09-10 | 1,924 | 1,972 | 1,919 | 1,927 | 21,000 | 963.50 |
| 2002-09-09 | 1,880 | 1,895 | 1,880 | 1,895 | 2,000 | 947.50 |
| 2002-09-06 | 1,925 | 1,925 | 1,863 | 1,874 | 21,000 | 937 |
| 2002-09-05 | 1,860 | 1,926 | 1,860 | 1,926 | 38,000 | 963 |
| 2002-09-04 | 1,850 | 1,892 | 1,850 | 1,860 | 36,000 | 930 |
| 2002-09-03 | 1,889 | 1,889 | 1,829 | 1,832 | 23,000 | 916 |
| 2002-09-02 | 1,927 | 1,927 | 1,837 | 1,859 | 22,000 | 929.50 |
| 2002-08-30 | 1,945 | 1,945 | 1,864 | 1,872 | 29,000 | 936 |
| 2002-08-29 | 1,881 | 1,897 | 1,881 | 1,885 | 18,000 | 942.50 |
| 2002-08-28 | 1,893 | 1,905 | 1,881 | 1,905 | 18,000 | 952.50 |
| 2002-08-27 | 1,937 | 1,937 | 1,893 | 1,893 | 22,000 | 946.50 |
| 2002-08-26 | 1,875 | 1,939 | 1,875 | 1,939 | 32,000 | 969.50 |
| 2002-08-23 | 1,920 | 1,941 | 1,882 | 1,882 | 28,000 | 941 |
| 2002-08-22 | 1,920 | 1,920 | 1,872 | 1,920 | 24,000 | 960 |
| 2002-08-21 | 1,946 | 1,946 | 1,871 | 1,921 | 15,000 | 960.50 |
| 2002-08-20 | 1,947 | 1,947 | 1,858 | 1,929 | 14,000 | 964.50 |
| 2002-08-19 | 1,998 | 1,998 | 1,845 | 1,947 | 21,000 | 973.50 |
| 2002-08-16 | 1,992 | 1,992 | 1,931 | 1,958 | 11,000 | 979 |
| 2002-08-15 | 1,919 | 1,941 | 1,903 | 1,904 | 12,000 | 952 |
| 2002-08-14 | 1,982 | 1,982 | 1,889 | 1,889 | 9,000 | 944.50 |
| 2002-08-13 | 1,991 | 1,991 | 1,901 | 1,952 | 9,000 | 976 |
| 2002-08-12 | 1,985 | 1,986 | 1,961 | 1,961 | 15,000 | 980.50 |
| 2002-08-09 | 1,961 | 1,988 | 1,961 | 1,985 | 18,000 | 992.50 |
| 2002-08-08 | 1,968 | 1,977 | 1,961 | 1,961 | 12,000 | 980.50 |
| 2002-08-07 | 1,999 | 1,999 | 1,980 | 1,998 | 16,000 | 999 |
| 2002-08-06 | 2,060 | 2,060 | 2,010 | 2,020 | 20,000 | 1,010 |
| 2002-08-05 | 2,045 | 2,065 | 2,040 | 2,060 | 33,000 | 1,030 |
| 2002-08-02 | 2,010 | 2,045 | 1,995 | 2,040 | 15,000 | 1,020 |
| 2002-08-01 | 2,000 | 2,010 | 2,000 | 2,010 | 7,000 | 1,005 |
| 2002-07-31 | 2,050 | 2,065 | 2,010 | 2,010 | 31,000 | 1,005 |
| 2002-07-30 | 2,100 | 2,100 | 2,055 | 2,060 | 18,000 | 1,030 |
| 2002-07-29 | 2,000 | 2,260 | 1,999 | 2,260 | 89,000 | 1,130 |
| 2002-07-26 | 1,990 | 1,999 | 1,976 | 1,999 | 47,000 | 999.50 |
| 2002-07-25 | 2,000 | 2,000 | 1,950 | 1,960 | 42,000 | 980 |
| 2002-07-24 | 1,985 | 1,985 | 1,940 | 1,941 | 17,000 | 970.50 |
| 2002-07-23 | 1,947 | 1,970 | 1,941 | 1,961 | 39,000 | 980.50 |
| 2002-07-22 | 1,970 | 1,974 | 1,940 | 1,947 | 24,000 | 973.50 |
| 2002-07-19 | 1,966 | 1,973 | 1,940 | 1,940 | 13,000 | 970 |
| 2002-07-18 | 1,994 | 1,994 | 1,966 | 1,966 | 13,000 | 983 |
| 2002-07-17 | 1,972 | 1,972 | 1,936 | 1,944 | 21,000 | 972 |
| 2002-07-16 | 1,957 | 2,000 | 1,957 | 1,971 | 19,000 | 985.50 |
| 2002-07-15 | 1,942 | 1,990 | 1,942 | 1,987 | 13,000 | 993.50 |
| 2002-07-12 | 1,942 | 1,942 | 1,932 | 1,932 | 7,000 | 966 |
| 2002-07-11 | 1,930 | 1,941 | 1,930 | 1,931 | 6,000 | 965.50 |
| 2002-07-10 | 1,998 | 2,000 | 1,990 | 1,990 | 16,000 | 995 |
| 2002-07-09 | 1,999 | 2,000 | 1,980 | 2,000 | 18,000 | 1,000 |
| 2002-07-08 | 1,991 | 2,000 | 1,991 | 1,999 | 11,000 | 999.50 |
| 2002-07-05 | 2,000 | 2,000 | 1,991 | 1,991 | 11,000 | 995.50 |
| 2002-07-04 | 2,000 | 2,020 | 1,991 | 1,991 | 21,000 | 995.50 |
| 2002-07-03 | 1,949 | 2,025 | 1,941 | 2,025 | 39,000 | 1,012.50 |
| 2002-07-02 | 1,940 | 1,941 | 1,940 | 1,941 | 6,000 | 970.50 |
| 2002-07-01 | 1,937 | 1,938 | 1,931 | 1,931 | 7,000 | 965.50 |
| 2002-06-28 | 1,899 | 1,940 | 1,899 | 1,938 | 10,000 | 969 |
| 2002-06-27 | 1,910 | 1,914 | 1,900 | 1,900 | 7,000 | 950 |
| 2002-06-26 | 1,940 | 1,940 | 1,900 | 1,940 | 10,000 | 970 |
| 2002-06-25 | 1,973 | 1,974 | 1,946 | 1,947 | 17,000 | 973.50 |
| 2002-06-24 | 1,895 | 1,973 | 1,895 | 1,973 | 14,000 | 986.50 |
| 2002-06-21 | 1,900 | 1,930 | 1,899 | 1,905 | 12,000 | 952.50 |
| 2002-06-20 | 1,985 | 1,985 | 1,946 | 1,946 | 8,000 | 973 |
| 2002-06-19 | 1,923 | 1,923 | 1,863 | 1,895 | 12,000 | 947.50 |
| 2002-06-18 | 1,998 | 2,000 | 1,983 | 1,983 | 16,000 | 991.50 |
| 2002-06-17 | 1,981 | 1,998 | 1,970 | 1,998 | 18,000 | 999 |
| 2002-06-14 | 2,000 | 2,000 | 1,997 | 2,000 | 111,000 | 1,000 |
| 2002-06-13 | 1,982 | 1,996 | 1,982 | 1,996 | 6,000 | 998 |
| 2002-06-12 | 2,005 | 2,010 | 1,992 | 2,010 | 16,000 | 1,005 |
| 2002-06-11 | 2,030 | 2,030 | 2,010 | 2,020 | 13,000 | 1,010 |
| 2002-06-10 | 2,005 | 2,020 | 1,995 | 1,999 | 19,000 | 999.50 |
| 2002-06-07 | 2,010 | 2,010 | 1,995 | 2,005 | 20,000 | 1,002.50 |
| 2002-06-06 | 2,005 | 2,005 | 1,973 | 1,977 | 48,000 | 988.50 |
| 2002-06-05 | 1,987 | 2,015 | 1,987 | 2,005 | 18,000 | 1,002.50 |
| 2002-06-04 | 1,985 | 2,010 | 1,971 | 1,987 | 29,000 | 993.50 |
| 2002-06-03 | 2,035 | 2,050 | 2,025 | 2,025 | 11,000 | 1,012.50 |
| 2002-05-31 | 2,025 | 2,025 | 2,005 | 2,010 | 22,000 | 1,005 |
| 2002-05-30 | 2,000 | 2,015 | 2,000 | 2,010 | 15,000 | 1,005 |
| 2002-05-29 | 2,025 | 2,045 | 2,010 | 2,030 | 54,000 | 1,015 |
| 2002-05-28 | 2,025 | 2,025 | 2,000 | 2,020 | 30,000 | 1,010 |
| 2002-05-27 | 1,978 | 2,025 | 1,978 | 1,981 | 36,000 | 990.50 |
| 2002-05-24 | 1,970 | 1,975 | 1,970 | 1,975 | 10,000 | 987.50 |
| 2002-05-23 | 1,950 | 1,969 | 1,943 | 1,958 | 22,000 | 979 |
| 2002-05-22 | 1,868 | 1,930 | 1,850 | 1,920 | 33,000 | 960 |
| 2002-05-21 | 1,831 | 1,850 | 1,831 | 1,850 | 36,000 | 925 |
| 2002-05-20 | 1,821 | 1,835 | 1,821 | 1,831 | 27,000 | 915.50 |
| 2002-05-17 | 1,790 | 1,818 | 1,790 | 1,818 | 32,000 | 909 |
| 2002-05-16 | 1,769 | 1,772 | 1,769 | 1,772 | 3,000 | 886 |
| 2002-05-15 | 1,760 | 1,780 | 1,756 | 1,762 | 19,000 | 881 |
| 2002-05-14 | 1,755 | 1,760 | 1,755 | 1,760 | 6,000 | 880 |
| 2002-05-13 | 1,775 | 1,775 | 1,745 | 1,745 | 4,000 | 872.50 |
| 2002-05-10 | 1,775 | 1,790 | 1,742 | 1,790 | 16,000 | 895 |
| 2002-05-09 | 1,785 | 1,785 | 1,746 | 1,756 | 20,000 | 878 |
| 2002-05-08 | 1,760 | 1,778 | 1,760 | 1,775 | 23,000 | 887.50 |
| 2002-05-07 | 1,759 | 1,760 | 1,742 | 1,760 | 30,000 | 880 |
| 2002-05-02 | 1,723 | 1,782 | 1,723 | 1,767 | 19,000 | 883.50 |
| 2002-05-01 | 1,781 | 1,781 | 1,722 | 1,722 | 8,000 | 861 |
| 2002-04-30 | 1,799 | 1,799 | 1,783 | 1,783 | 16,000 | 891.50 |
| 2002-04-26 | 1,800 | 1,800 | 1,769 | 1,769 | 20,000 | 884.50 |
| 2002-04-25 | 1,798 | 1,798 | 1,798 | 1,798 | 5,000 | 899 |
| 2002-04-24 | 1,770 | 1,795 | 1,770 | 1,770 | 15,000 | 885 |
| 2002-04-23 | 1,788 | 1,800 | 1,781 | 1,793 | 38,000 | 896.50 |
| 2002-04-22 | 1,782 | 1,796 | 1,770 | 1,796 | 40,000 | 898 |
| 2002-04-19 | 1,789 | 1,789 | 1,782 | 1,782 | 19,000 | 891 |
| 2002-04-18 | 1,800 | 1,800 | 1,788 | 1,789 | 25,000 | 894.50 |
| 2002-04-17 | 1,783 | 1,800 | 1,783 | 1,800 | 14,000 | 900 |
| 2002-04-16 | 1,770 | 1,799 | 1,770 | 1,782 | 9,000 | 891 |
| 2002-04-15 | 1,770 | 1,780 | 1,770 | 1,780 | 7,000 | 890 |
| 2002-04-12 | 1,775 | 1,780 | 1,775 | 1,780 | 9,000 | 890 |
| 2002-04-11 | 1,771 | 1,799 | 1,771 | 1,775 | 6,000 | 887.50 |
| 2002-04-10 | 1,770 | 1,770 | 1,769 | 1,770 | 8,000 | 885 |
| 2002-04-09 | 1,799 | 1,800 | 1,770 | 1,770 | 8,000 | 885 |
| 2002-04-08 | 1,800 | 1,800 | 1,790 | 1,800 | 30,000 | 900 |
| 2002-04-05 | 1,810 | 1,810 | 1,788 | 1,800 | 47,000 | 900 |
| 2002-04-04 | 1,814 | 1,842 | 1,800 | 1,812 | 30,000 | 906 |
| 2002-04-03 | 1,770 | 1,797 | 1,767 | 1,795 | 16,000 | 897.50 |
| 2002-04-02 | 1,751 | 1,751 | 1,704 | 1,740 | 19,000 | 870 |
| 2002-04-01 | 1,731 | 1,735 | 1,701 | 1,735 | 14,000 | 867.50 |
| 2002-03-29 | 1,745 | 1,745 | 1,700 | 1,701 | 7,000 | 850.50 |
| 2002-03-28 | 1,733 | 1,733 | 1,702 | 1,703 | 7,000 | 851.50 |
| 2002-03-27 | 1,717 | 1,750 | 1,717 | 1,733 | 11,000 | 866.50 |
| 2002-03-26 | 1,700 | 1,755 | 1,700 | 1,719 | 16,000 | 859.50 |
| 2002-03-25 | 1,701 | 1,721 | 1,700 | 1,719 | 26,000 | 859.50 |
| 2002-03-22 | 1,730 | 1,733 | 1,712 | 1,712 | 9,000 | 856 |
| 2002-03-20 | 1,765 | 1,771 | 1,730 | 1,730 | 29,000 | 865 |
| 2002-03-19 | 1,760 | 1,765 | 1,758 | 1,765 | 11,000 | 882.50 |
| 2002-03-18 | 1,761 | 1,765 | 1,744 | 1,761 | 48,000 | 880.50 |
| 2002-03-15 | 1,760 | 1,764 | 1,760 | 1,761 | 13,000 | 880.50 |
| 2002-03-14 | 1,756 | 1,765 | 1,756 | 1,764 | 28,000 | 882 |
| 2002-03-13 | 1,780 | 1,780 | 1,756 | 1,756 | 26,000 | 878 |
| 2002-03-12 | 1,771 | 1,782 | 1,771 | 1,782 | 6,000 | 891 |
| 2002-03-11 | 1,809 | 1,820 | 1,800 | 1,801 | 90,000 | 900.50 |
| 2002-03-08 | 1,842 | 1,842 | 1,800 | 1,800 | 101,000 | 900 |
| 2002-03-07 | 1,784 | 1,784 | 1,761 | 1,763 | 46,000 | 881.50 |
| 2002-03-06 | 1,799 | 1,799 | 1,784 | 1,794 | 7,000 | 897 |
| 2002-03-05 | 1,831 | 1,831 | 1,800 | 1,800 | 53,000 | 900 |
| 2002-03-04 | 1,830 | 1,849 | 1,810 | 1,831 | 51,000 | 915.50 |
| 2002-03-01 | 1,787 | 1,800 | 1,761 | 1,800 | 30,000 | 900 |
| 2002-02-28 | 1,800 | 1,800 | 1,763 | 1,788 | 20,000 | 894 |
| 2002-02-27 | 1,780 | 1,829 | 1,780 | 1,791 | 69,000 | 895.50 |
| 2002-02-26 | 1,740 | 1,750 | 1,723 | 1,750 | 27,000 | 875 |
| 2002-02-25 | 1,701 | 1,707 | 1,699 | 1,700 | 18,000 | 850 |
| 2002-02-22 | 1,745 | 1,745 | 1,700 | 1,700 | 7,000 | 850 |
| 2002-02-21 | 1,700 | 1,730 | 1,700 | 1,730 | 16,000 | 865 |
| 2002-02-20 | 1,612 | 1,649 | 1,612 | 1,649 | 8,000 | 824.50 |
| 2002-02-19 | 1,670 | 1,670 | 1,650 | 1,661 | 10,000 | 830.50 |
| 2002-02-18 | 1,680 | 1,699 | 1,680 | 1,681 | 7,000 | 840.50 |
| 2002-02-15 | 1,703 | 1,704 | 1,650 | 1,650 | 10,000 | 825 |
| 2002-02-14 | 1,701 | 1,709 | 1,700 | 1,705 | 9,000 | 852.50 |
| 2002-02-13 | 1,723 | 1,749 | 1,679 | 1,700 | 17,000 | 850 |
| 2002-02-12 | 1,655 | 1,715 | 1,655 | 1,696 | 11,000 | 848 |
| 2002-02-08 | 1,560 | 1,595 | 1,560 | 1,595 | 45,000 | 797.50 |
| 2002-02-07 | 1,551 | 1,570 | 1,550 | 1,561 | 17,000 | 780.50 |
| 2002-02-06 | 1,601 | 1,601 | 1,544 | 1,550 | 30,000 | 775 |
| 2002-02-05 | 1,602 | 1,610 | 1,599 | 1,599 | 22,000 | 799.50 |
| 2002-02-04 | 1,611 | 1,613 | 1,602 | 1,602 | 23,000 | 801 |
| 2002-02-01 | 1,628 | 1,629 | 1,603 | 1,609 | 20,000 | 804.50 |
| 2002-01-31 | 1,618 | 1,618 | 1,608 | 1,608 | 11,000 | 804 |
| 2002-01-30 | 1,620 | 1,620 | 1,590 | 1,618 | 33,000 | 809 |
| 2002-01-29 | 1,606 | 1,610 | 1,590 | 1,605 | 24,000 | 802.50 |
| 2002-01-28 | 1,636 | 1,636 | 1,606 | 1,606 | 10,000 | 803 |
| 2002-01-25 | 1,650 | 1,679 | 1,630 | 1,637 | 22,000 | 818.50 |
| 2002-01-24 | 1,650 | 1,650 | 1,637 | 1,637 | 11,000 | 818.50 |
| 2002-01-23 | 1,650 | 1,680 | 1,644 | 1,652 | 47,000 | 826 |
| 2002-01-22 | 1,627 | 1,635 | 1,600 | 1,600 | 27,000 | 800 |
| 2002-01-21 | 1,614 | 1,640 | 1,604 | 1,626 | 31,000 | 813 |
| 2002-01-18 | 1,599 | 1,614 | 1,598 | 1,614 | 22,000 | 807 |
| 2002-01-17 | 1,600 | 1,600 | 1,590 | 1,600 | 24,000 | 800 |
| 2002-01-16 | 1,651 | 1,664 | 1,621 | 1,621 | 63,000 | 810.50 |
| 2002-01-15 | 1,729 | 1,729 | 1,660 | 1,660 | 15,000 | 830 |
| 2002-01-11 | 1,788 | 1,788 | 1,701 | 1,701 | 39,000 | 850.50 |
| 2002-01-10 | 1,769 | 1,769 | 1,700 | 1,767 | 12,000 | 883.50 |
| 2002-01-09 | 1,798 | 1,800 | 1,779 | 1,800 | 18,000 | 900 |
| 2002-01-08 | 1,805 | 1,805 | 1,733 | 1,791 | 73,000 | 895.50 |
| 2002-01-07 | 1,800 | 1,801 | 1,799 | 1,801 | 62,000 | 900.50 |
| 2002-01-04 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 | 900 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
