8151 (株)東陽テクニカ 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 | 1,030 | 1,079 | 1,030 | 1,070 | 4,600 | 1,070 |
| 2002-12-27 | 1,068 | 1,080 | 1,048 | 1,080 | 32,800 | 1,080 |
| 2002-12-26 | 1,053 | 1,075 | 1,048 | 1,048 | 44,500 | 1,048 |
| 2002-12-25 | 1,080 | 1,080 | 1,025 | 1,051 | 41,600 | 1,051 |
| 2002-12-24 | 1,010 | 1,049 | 999 | 1,040 | 48,200 | 1,040 |
| 2002-12-20 | 1,060 | 1,060 | 1,030 | 1,050 | 61,000 | 1,050 |
| 2002-12-19 | 1,020 | 1,065 | 1,016 | 1,065 | 95,900 | 1,065 |
| 2002-12-18 | 1,060 | 1,060 | 1,013 | 1,013 | 30,700 | 1,013 |
| 2002-12-17 | 1,070 | 1,100 | 1,060 | 1,061 | 61,500 | 1,061 |
| 2002-12-16 | 1,060 | 1,074 | 1,060 | 1,060 | 62,500 | 1,060 |
| 2002-12-13 | 1,071 | 1,071 | 1,060 | 1,068 | 150,500 | 1,068 |
| 2002-12-12 | 1,089 | 1,089 | 1,061 | 1,061 | 45,500 | 1,061 |
| 2002-12-11 | 1,097 | 1,098 | 1,083 | 1,089 | 33,300 | 1,089 |
| 2002-12-10 | 1,060 | 1,108 | 1,060 | 1,097 | 79,300 | 1,097 |
| 2002-12-09 | 1,095 | 1,097 | 1,075 | 1,077 | 37,600 | 1,077 |
| 2002-12-06 | 1,079 | 1,097 | 1,067 | 1,082 | 43,400 | 1,082 |
| 2002-12-05 | 1,095 | 1,141 | 1,087 | 1,089 | 49,500 | 1,089 |
| 2002-12-04 | 1,139 | 1,220 | 1,104 | 1,105 | 51,800 | 1,105 |
| 2002-12-03 | 1,140 | 1,165 | 1,140 | 1,153 | 55,000 | 1,153 |
| 2002-12-02 | 1,160 | 1,173 | 1,130 | 1,136 | 49,000 | 1,136 |
| 2002-11-29 | 1,100 | 1,185 | 1,088 | 1,184 | 132,800 | 1,184 |
| 2002-11-28 | 1,100 | 1,119 | 1,080 | 1,088 | 55,900 | 1,088 |
| 2002-11-27 | 1,067 | 1,083 | 1,062 | 1,071 | 30,100 | 1,071 |
| 2002-11-26 | 1,071 | 1,130 | 1,069 | 1,083 | 95,800 | 1,083 |
| 2002-11-25 | 1,079 | 1,080 | 1,036 | 1,065 | 60,300 | 1,065 |
| 2002-11-22 | 1,047 | 1,047 | 1,000 | 1,019 | 103,900 | 1,019 |
| 2002-11-21 | 966 | 1,002 | 959 | 997 | 128,900 | 997 |
| 2002-11-20 | 921 | 945 | 920 | 926 | 43,000 | 926 |
| 2002-11-19 | 925 | 938 | 910 | 921 | 295,500 | 921 |
| 2002-11-18 | 945 | 947 | 915 | 926 | 54,100 | 926 |
| 2002-11-15 | 950 | 963 | 931 | 950 | 147,900 | 950 |
| 2002-11-14 | 1,059 | 1,059 | 899 | 910 | 245,300 | 910 |
| 2002-11-13 | 1,120 | 1,125 | 1,089 | 1,099 | 57,100 | 1,099 |
| 2002-11-12 | 1,140 | 1,141 | 1,120 | 1,134 | 77,800 | 1,134 |
| 2002-11-11 | 1,175 | 1,175 | 1,137 | 1,141 | 59,100 | 1,141 |
| 2002-11-08 | 1,220 | 1,220 | 1,191 | 1,191 | 40,600 | 1,191 |
| 2002-11-07 | 1,200 | 1,229 | 1,200 | 1,229 | 15,800 | 1,229 |
| 2002-11-06 | 1,218 | 1,233 | 1,205 | 1,211 | 28,800 | 1,211 |
| 2002-11-05 | 1,160 | 1,198 | 1,160 | 1,198 | 44,400 | 1,198 |
| 2002-11-01 | 1,182 | 1,188 | 1,165 | 1,170 | 58,100 | 1,170 |
| 2002-10-31 | 1,202 | 1,202 | 1,178 | 1,181 | 27,300 | 1,181 |
| 2002-10-30 | 1,185 | 1,215 | 1,181 | 1,182 | 38,900 | 1,182 |
| 2002-10-29 | 1,214 | 1,219 | 1,181 | 1,185 | 32,300 | 1,185 |
| 2002-10-28 | 1,200 | 1,220 | 1,180 | 1,220 | 46,500 | 1,220 |
| 2002-10-25 | 1,136 | 1,198 | 1,136 | 1,198 | 93,400 | 1,198 |
| 2002-10-24 | 1,150 | 1,155 | 1,123 | 1,135 | 72,300 | 1,135 |
| 2002-10-23 | 1,136 | 1,180 | 1,125 | 1,177 | 153,200 | 1,177 |
| 2002-10-22 | 1,196 | 1,197 | 1,130 | 1,136 | 37,800 | 1,136 |
| 2002-10-21 | 1,240 | 1,259 | 1,200 | 1,214 | 31,300 | 1,214 |
| 2002-10-18 | 1,279 | 1,279 | 1,239 | 1,239 | 15,700 | 1,239 |
| 2002-10-17 | 1,233 | 1,273 | 1,230 | 1,239 | 31,400 | 1,239 |
| 2002-10-16 | 1,303 | 1,310 | 1,273 | 1,273 | 103,800 | 1,273 |
| 2002-10-15 | 1,221 | 1,240 | 1,205 | 1,223 | 52,100 | 1,223 |
| 2002-10-11 | 1,140 | 1,145 | 1,135 | 1,141 | 126,200 | 1,141 |
| 2002-10-10 | 1,156 | 1,176 | 1,131 | 1,140 | 57,600 | 1,140 |
| 2002-10-09 | 1,233 | 1,233 | 1,179 | 1,191 | 65,300 | 1,191 |
| 2002-10-08 | 1,270 | 1,270 | 1,230 | 1,253 | 53,000 | 1,253 |
| 2002-10-07 | 1,310 | 1,310 | 1,274 | 1,297 | 45,600 | 1,297 |
| 2002-10-04 | 1,315 | 1,336 | 1,310 | 1,319 | 64,700 | 1,319 |
| 2002-10-03 | 1,320 | 1,358 | 1,320 | 1,325 | 36,000 | 1,325 |
| 2002-10-02 | 1,374 | 1,378 | 1,321 | 1,322 | 26,900 | 1,322 |
| 2002-10-01 | 1,333 | 1,349 | 1,324 | 1,334 | 49,700 | 1,334 |
| 2002-09-30 | 1,387 | 1,407 | 1,351 | 1,393 | 34,300 | 1,393 |
| 2002-09-27 | 1,388 | 1,400 | 1,330 | 1,400 | 34,500 | 1,400 |
| 2002-09-26 | 1,349 | 1,367 | 1,336 | 1,348 | 48,000 | 1,348 |
| 2002-09-25 | 1,350 | 1,350 | 1,339 | 1,349 | 27,200 | 1,349 |
| 2002-09-24 | 1,350 | 1,351 | 1,330 | 1,350 | 47,000 | 1,350 |
| 2002-09-20 | 1,370 | 1,403 | 1,356 | 1,370 | 44,700 | 1,370 |
| 2002-09-19 | 1,408 | 1,418 | 1,374 | 1,380 | 38,700 | 1,380 |
| 2002-09-18 | 1,380 | 1,380 | 1,334 | 1,374 | 33,100 | 1,374 |
| 2002-09-17 | 1,345 | 1,385 | 1,345 | 1,383 | 36,500 | 1,383 |
| 2002-09-13 | 1,340 | 1,345 | 1,318 | 1,345 | 99,800 | 1,345 |
| 2002-09-12 | 1,376 | 1,376 | 1,344 | 1,360 | 35,600 | 1,360 |
| 2002-09-11 | 1,380 | 1,391 | 1,338 | 1,338 | 106,800 | 1,338 |
| 2002-09-10 | 1,390 | 1,403 | 1,381 | 1,391 | 45,600 | 1,391 |
| 2002-09-09 | 1,414 | 1,414 | 1,390 | 1,403 | 73,500 | 1,403 |
| 2002-09-06 | 1,400 | 1,429 | 1,390 | 1,414 | 71,300 | 1,414 |
| 2002-09-05 | 1,414 | 1,444 | 1,400 | 1,404 | 58,400 | 1,404 |
| 2002-09-04 | 1,385 | 1,416 | 1,381 | 1,410 | 126,900 | 1,410 |
| 2002-09-03 | 1,428 | 1,437 | 1,400 | 1,400 | 78,900 | 1,400 |
| 2002-09-02 | 1,505 | 1,505 | 1,410 | 1,426 | 57,400 | 1,426 |
| 2002-08-30 | 1,462 | 1,515 | 1,462 | 1,505 | 58,000 | 1,505 |
| 2002-08-29 | 1,500 | 1,500 | 1,453 | 1,461 | 54,700 | 1,461 |
| 2002-08-28 | 1,530 | 1,538 | 1,500 | 1,521 | 62,200 | 1,521 |
| 2002-08-27 | 1,538 | 1,549 | 1,503 | 1,525 | 100,400 | 1,525 |
| 2002-08-26 | 1,483 | 1,508 | 1,483 | 1,508 | 68,400 | 1,508 |
| 2002-08-23 | 1,510 | 1,511 | 1,481 | 1,482 | 48,800 | 1,482 |
| 2002-08-22 | 1,480 | 1,514 | 1,470 | 1,509 | 69,900 | 1,509 |
| 2002-08-21 | 1,445 | 1,490 | 1,445 | 1,480 | 163,000 | 1,480 |
| 2002-08-20 | 1,460 | 1,461 | 1,425 | 1,460 | 108,300 | 1,460 |
| 2002-08-19 | 1,459 | 1,459 | 1,405 | 1,405 | 65,600 | 1,405 |
| 2002-08-16 | 1,443 | 1,460 | 1,436 | 1,460 | 37,900 | 1,460 |
| 2002-08-15 | 1,450 | 1,469 | 1,425 | 1,440 | 68,400 | 1,440 |
| 2002-08-14 | 1,420 | 1,432 | 1,412 | 1,430 | 67,200 | 1,430 |
| 2002-08-13 | 1,401 | 1,426 | 1,398 | 1,426 | 97,400 | 1,426 |
| 2002-08-12 | 1,424 | 1,424 | 1,401 | 1,406 | 62,600 | 1,406 |
| 2002-08-09 | 1,386 | 1,428 | 1,375 | 1,419 | 268,100 | 1,419 |
| 2002-08-08 | 1,294 | 1,306 | 1,283 | 1,306 | 114,100 | 1,306 |
| 2002-08-07 | 1,230 | 1,275 | 1,229 | 1,254 | 281,000 | 1,254 |
| 2002-08-06 | 1,259 | 1,260 | 1,211 | 1,216 | 68,700 | 1,216 |
| 2002-08-05 | 1,285 | 1,292 | 1,265 | 1,266 | 63,100 | 1,266 |
| 2002-08-02 | 1,300 | 1,302 | 1,270 | 1,270 | 69,500 | 1,270 |
| 2002-08-01 | 1,380 | 1,380 | 1,300 | 1,316 | 55,100 | 1,316 |
| 2002-07-31 | 1,358 | 1,371 | 1,340 | 1,340 | 42,900 | 1,340 |
| 2002-07-30 | 1,358 | 1,382 | 1,358 | 1,371 | 48,100 | 1,371 |
| 2002-07-29 | 1,310 | 1,323 | 1,298 | 1,316 | 118,500 | 1,316 |
| 2002-07-26 | 1,340 | 1,345 | 1,299 | 1,306 | 114,100 | 1,306 |
| 2002-07-25 | 1,390 | 1,395 | 1,300 | 1,337 | 203,800 | 1,337 |
| 2002-07-24 | 1,455 | 1,465 | 1,340 | 1,350 | 171,400 | 1,350 |
| 2002-07-23 | 1,459 | 1,505 | 1,446 | 1,455 | 166,400 | 1,455 |
| 2002-07-22 | 1,450 | 1,498 | 1,420 | 1,450 | 388,100 | 1,450 |
| 2002-07-19 | 1,620 | 1,620 | 1,620 | 1,620 | 10,300 | 1,620 |
| 2002-07-18 | 1,900 | 1,941 | 1,890 | 1,920 | 38,400 | 1,920 |
| 2002-07-17 | 1,911 | 1,914 | 1,870 | 1,870 | 86,900 | 1,870 |
| 2002-07-16 | 1,952 | 1,980 | 1,889 | 1,892 | 52,200 | 1,892 |
| 2002-07-15 | 2,000 | 2,005 | 1,980 | 1,982 | 55,200 | 1,982 |
| 2002-07-12 | 1,961 | 2,005 | 1,960 | 1,991 | 40,300 | 1,991 |
| 2002-07-11 | 1,980 | 2,005 | 1,961 | 1,971 | 39,300 | 1,971 |
| 2002-07-10 | 2,030 | 2,040 | 1,996 | 1,996 | 22,200 | 1,996 |
| 2002-07-09 | 2,000 | 2,030 | 1,983 | 2,030 | 31,500 | 2,030 |
| 2002-07-08 | 2,010 | 2,050 | 1,995 | 1,995 | 27,000 | 1,995 |
| 2002-07-05 | 2,020 | 2,065 | 2,020 | 2,045 | 32,500 | 2,045 |
| 2002-07-04 | 2,060 | 2,065 | 2,020 | 2,050 | 22,800 | 2,050 |
| 2002-07-03 | 2,020 | 2,055 | 2,010 | 2,055 | 48,800 | 2,055 |
| 2002-07-02 | 2,055 | 2,055 | 2,000 | 2,055 | 48,800 | 2,055 |
| 2002-07-01 | 2,075 | 2,090 | 2,010 | 2,055 | 83,300 | 2,055 |
| 2002-06-28 | 1,968 | 2,100 | 1,968 | 2,015 | 67,700 | 2,015 |
| 2002-06-27 | 1,961 | 1,997 | 1,961 | 1,983 | 37,100 | 1,983 |
| 2002-06-26 | 2,000 | 2,025 | 1,960 | 1,963 | 70,300 | 1,963 |
| 2002-06-25 | 2,000 | 2,040 | 1,982 | 2,040 | 111,900 | 2,040 |
| 2002-06-24 | 1,970 | 2,000 | 1,960 | 1,997 | 61,500 | 1,997 |
| 2002-06-21 | 2,020 | 2,035 | 1,991 | 2,000 | 84,900 | 2,000 |
| 2002-06-20 | 1,970 | 2,050 | 1,930 | 1,983 | 129,200 | 1,983 |
| 2002-06-19 | 2,100 | 2,110 | 1,970 | 1,972 | 136,900 | 1,972 |
| 2002-06-18 | 2,135 | 2,135 | 2,065 | 2,100 | 91,900 | 2,100 |
| 2002-06-17 | 2,140 | 2,140 | 2,010 | 2,095 | 84,700 | 2,095 |
| 2002-06-14 | 2,220 | 2,220 | 2,100 | 2,100 | 296,100 | 2,100 |
| 2002-06-13 | 2,145 | 2,185 | 2,095 | 2,185 | 220,400 | 2,185 |
| 2002-06-12 | 2,095 | 2,230 | 2,095 | 2,225 | 634,200 | 2,225 |
| 2002-06-11 | 2,100 | 2,105 | 2,055 | 2,100 | 235,300 | 2,100 |
| 2002-06-10 | 2,015 | 2,095 | 2,010 | 2,085 | 226,800 | 2,085 |
| 2002-06-07 | 1,988 | 2,015 | 1,970 | 2,015 | 77,500 | 2,015 |
| 2002-06-06 | 2,025 | 2,035 | 1,965 | 1,986 | 129,900 | 1,986 |
| 2002-06-05 | 2,010 | 2,040 | 1,996 | 2,025 | 69,000 | 2,025 |
| 2002-06-04 | 2,060 | 2,100 | 2,030 | 2,040 | 77,600 | 2,040 |
| 2002-06-03 | 2,035 | 2,095 | 2,030 | 2,080 | 35,300 | 2,080 |
| 2002-05-31 | 2,100 | 2,100 | 2,040 | 2,060 | 148,700 | 2,060 |
| 2002-05-30 | 2,150 | 2,150 | 2,100 | 2,105 | 130,500 | 2,105 |
| 2002-05-29 | 2,150 | 2,180 | 2,145 | 2,160 | 277,400 | 2,160 |
| 2002-05-28 | 2,090 | 2,130 | 2,070 | 2,120 | 103,700 | 2,120 |
| 2002-05-27 | 1,980 | 2,100 | 1,965 | 2,055 | 64,200 | 2,055 |
| 2002-05-24 | 2,060 | 2,085 | 2,000 | 2,060 | 92,900 | 2,060 |
| 2002-05-23 | 2,100 | 2,105 | 2,080 | 2,100 | 93,900 | 2,100 |
| 2002-05-22 | 2,100 | 2,140 | 2,070 | 2,120 | 280,000 | 2,120 |
| 2002-05-21 | 2,070 | 2,210 | 2,040 | 2,160 | 623,700 | 2,160 |
| 2002-05-20 | 2,040 | 2,120 | 1,969 | 2,100 | 227,000 | 2,100 |
| 2002-05-17 | 1,977 | 2,060 | 1,977 | 2,015 | 287,900 | 2,015 |
| 2002-05-16 | 1,980 | 2,005 | 1,971 | 1,977 | 624,400 | 1,977 |
| 2002-05-15 | 1,874 | 1,970 | 1,855 | 1,950 | 531,800 | 1,950 |
| 2002-05-14 | 1,800 | 1,835 | 1,800 | 1,826 | 149,000 | 1,826 |
| 2002-05-13 | 1,811 | 1,830 | 1,790 | 1,790 | 125,400 | 1,790 |
| 2002-05-10 | 1,750 | 1,799 | 1,749 | 1,781 | 227,000 | 1,781 |
| 2002-05-09 | 1,740 | 1,750 | 1,720 | 1,720 | 98,000 | 1,720 |
| 2002-05-08 | 1,710 | 1,739 | 1,706 | 1,735 | 40,000 | 1,735 |
| 2002-05-07 | 1,755 | 1,755 | 1,705 | 1,707 | 40,400 | 1,707 |
| 2002-05-02 | 1,725 | 1,744 | 1,699 | 1,730 | 60,000 | 1,730 |
| 2002-05-01 | 1,721 | 1,740 | 1,711 | 1,734 | 78,000 | 1,734 |
| 2002-04-30 | 1,715 | 1,720 | 1,681 | 1,681 | 49,400 | 1,681 |
| 2002-04-26 | 1,701 | 1,720 | 1,685 | 1,720 | 78,600 | 1,720 |
| 2002-04-25 | 1,740 | 1,750 | 1,708 | 1,708 | 79,200 | 1,708 |
| 2002-04-24 | 1,758 | 1,759 | 1,726 | 1,730 | 49,200 | 1,730 |
| 2002-04-23 | 1,750 | 1,750 | 1,718 | 1,728 | 34,200 | 1,728 |
| 2002-04-22 | 1,777 | 1,778 | 1,735 | 1,740 | 66,700 | 1,740 |
| 2002-04-19 | 1,761 | 1,780 | 1,735 | 1,780 | 66,700 | 1,780 |
| 2002-04-18 | 1,765 | 1,795 | 1,744 | 1,761 | 82,100 | 1,761 |
| 2002-04-17 | 1,749 | 1,767 | 1,742 | 1,765 | 76,300 | 1,765 |
| 2002-04-16 | 1,700 | 1,715 | 1,700 | 1,715 | 62,600 | 1,715 |
| 2002-04-15 | 1,728 | 1,734 | 1,699 | 1,700 | 18,200 | 1,700 |
| 2002-04-12 | 1,745 | 1,745 | 1,720 | 1,740 | 64,600 | 1,740 |
| 2002-04-11 | 1,730 | 1,750 | 1,727 | 1,730 | 146,200 | 1,730 |
| 2002-04-10 | 1,692 | 1,727 | 1,670 | 1,725 | 53,900 | 1,725 |
| 2002-04-09 | 1,714 | 1,714 | 1,670 | 1,692 | 65,200 | 1,692 |
| 2002-04-08 | 1,700 | 1,718 | 1,695 | 1,713 | 53,600 | 1,713 |
| 2002-04-05 | 1,671 | 1,680 | 1,640 | 1,680 | 77,700 | 1,680 |
| 2002-04-04 | 1,621 | 1,668 | 1,621 | 1,650 | 98,500 | 1,650 |
| 2002-04-03 | 1,650 | 1,670 | 1,643 | 1,651 | 89,500 | 1,651 |
| 2002-04-02 | 1,689 | 1,689 | 1,641 | 1,643 | 108,200 | 1,643 |
| 2002-04-01 | 1,627 | 1,660 | 1,610 | 1,659 | 94,300 | 1,659 |
| 2002-03-29 | 1,699 | 1,699 | 1,660 | 1,688 | 79,300 | 1,688 |
| 2002-03-28 | 1,648 | 1,684 | 1,600 | 1,660 | 88,900 | 1,660 |
| 2002-03-27 | 1,600 | 1,617 | 1,590 | 1,597 | 93,200 | 1,597 |
| 2002-03-26 | 1,646 | 1,650 | 1,615 | 1,630 | 41,700 | 1,630 |
| 2002-03-25 | 1,650 | 1,650 | 1,640 | 1,650 | 44,000 | 1,650 |
| 2002-03-22 | 1,691 | 1,691 | 1,645 | 1,652 | 56,100 | 1,652 |
| 2002-03-20 | 1,730 | 1,742 | 1,670 | 1,700 | 153,300 | 1,700 |
| 2002-03-19 | 1,721 | 1,730 | 1,708 | 1,725 | 61,500 | 1,725 |
| 2002-03-18 | 1,770 | 1,790 | 1,691 | 1,716 | 118,900 | 1,716 |
| 2002-03-15 | 1,791 | 1,791 | 1,749 | 1,760 | 61,700 | 1,760 |
| 2002-03-14 | 1,702 | 1,780 | 1,701 | 1,731 | 72,000 | 1,731 |
| 2002-03-13 | 1,831 | 1,838 | 1,720 | 1,730 | 109,800 | 1,730 |
| 2002-03-12 | 1,890 | 1,890 | 1,801 | 1,858 | 153,600 | 1,858 |
| 2002-03-11 | 1,920 | 1,921 | 1,870 | 1,909 | 224,700 | 1,909 |
| 2002-03-08 | 1,717 | 1,839 | 1,710 | 1,830 | 410,300 | 1,830 |
| 2002-03-07 | 1,635 | 1,730 | 1,635 | 1,688 | 297,200 | 1,688 |
| 2002-03-06 | 1,596 | 1,633 | 1,596 | 1,618 | 69,400 | 1,618 |
| 2002-03-05 | 1,640 | 1,650 | 1,620 | 1,626 | 71,000 | 1,626 |
| 2002-03-04 | 1,600 | 1,620 | 1,590 | 1,620 | 101,100 | 1,620 |
| 2002-03-01 | 1,610 | 1,615 | 1,571 | 1,571 | 41,300 | 1,571 |
| 2002-02-28 | 1,640 | 1,645 | 1,600 | 1,600 | 49,000 | 1,600 |
| 2002-02-27 | 1,600 | 1,637 | 1,580 | 1,621 | 62,200 | 1,621 |
| 2002-02-26 | 1,630 | 1,635 | 1,578 | 1,600 | 101,900 | 1,600 |
| 2002-02-25 | 1,640 | 1,644 | 1,599 | 1,620 | 84,600 | 1,620 |
| 2002-02-22 | 1,530 | 1,589 | 1,520 | 1,580 | 138,800 | 1,580 |
| 2002-02-21 | 1,500 | 1,520 | 1,495 | 1,500 | 55,600 | 1,500 |
| 2002-02-20 | 1,480 | 1,515 | 1,470 | 1,500 | 81,500 | 1,500 |
| 2002-02-19 | 1,534 | 1,534 | 1,461 | 1,520 | 121,300 | 1,520 |
| 2002-02-18 | 1,475 | 1,501 | 1,455 | 1,501 | 86,900 | 1,501 |
| 2002-02-15 | 1,431 | 1,460 | 1,405 | 1,446 | 167,300 | 1,446 |
| 2002-02-14 | 1,420 | 1,475 | 1,419 | 1,430 | 108,100 | 1,430 |
| 2002-02-13 | 1,398 | 1,419 | 1,385 | 1,407 | 204,000 | 1,407 |
| 2002-02-12 | 1,313 | 1,364 | 1,313 | 1,358 | 96,700 | 1,358 |
| 2002-02-08 | 1,295 | 1,301 | 1,285 | 1,290 | 81,900 | 1,290 |
| 2002-02-07 | 1,275 | 1,299 | 1,268 | 1,295 | 52,900 | 1,295 |
| 2002-02-06 | 1,270 | 1,300 | 1,251 | 1,279 | 98,000 | 1,279 |
| 2002-02-05 | 1,300 | 1,312 | 1,270 | 1,272 | 140,400 | 1,272 |
| 2002-02-04 | 1,405 | 1,405 | 1,350 | 1,350 | 94,600 | 1,350 |
| 2002-02-01 | 1,430 | 1,440 | 1,370 | 1,425 | 100,900 | 1,425 |
| 2002-01-31 | 1,430 | 1,435 | 1,423 | 1,423 | 92,400 | 1,423 |
| 2002-01-30 | 1,430 | 1,432 | 1,399 | 1,420 | 100,300 | 1,420 |
| 2002-01-29 | 1,440 | 1,474 | 1,430 | 1,458 | 141,700 | 1,458 |
| 2002-01-28 | 1,449 | 1,494 | 1,436 | 1,440 | 119,300 | 1,440 |
| 2002-01-25 | 1,520 | 1,520 | 1,436 | 1,449 | 214,800 | 1,449 |
| 2002-01-24 | 1,705 | 1,706 | 1,481 | 1,520 | 229,100 | 1,520 |
| 2002-01-23 | 1,790 | 1,790 | 1,720 | 1,738 | 85,100 | 1,738 |
| 2002-01-22 | 1,840 | 1,851 | 1,820 | 1,831 | 128,700 | 1,831 |
| 2002-01-21 | 1,749 | 1,871 | 1,749 | 1,850 | 120,400 | 1,850 |
| 2002-01-18 | 1,740 | 1,778 | 1,726 | 1,726 | 133,500 | 1,726 |
| 2002-01-17 | 1,700 | 1,739 | 1,656 | 1,711 | 123,400 | 1,711 |
| 2002-01-16 | 1,700 | 1,702 | 1,656 | 1,700 | 108,600 | 1,700 |
| 2002-01-15 | 1,804 | 1,804 | 1,700 | 1,740 | 48,900 | 1,740 |
| 2002-01-11 | 1,810 | 1,828 | 1,795 | 1,796 | 82,700 | 1,796 |
| 2002-01-10 | 1,805 | 1,843 | 1,795 | 1,809 | 103,900 | 1,809 |
| 2002-01-09 | 1,950 | 1,950 | 1,850 | 1,895 | 60,900 | 1,895 |
| 2002-01-08 | 1,990 | 1,990 | 1,950 | 1,950 | 59,600 | 1,950 |
| 2002-01-07 | 2,055 | 2,055 | 1,985 | 1,998 | 67,300 | 1,998 |
| 2002-01-04 | 2,060 | 2,060 | 2,010 | 2,030 | 19,500 | 2,030 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
