8155 三益半導体工業(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 | 1,090 | 1,125 | 1,090 | 1,100 | 12,300 | 1,100 |
| 2002-12-27 | 1,100 | 1,110 | 1,085 | 1,110 | 59,500 | 1,110 |
| 2002-12-26 | 1,050 | 1,084 | 1,050 | 1,076 | 15,200 | 1,076 |
| 2002-12-25 | 1,030 | 1,041 | 1,029 | 1,038 | 25,700 | 1,038 |
| 2002-12-24 | 1,031 | 1,046 | 1,025 | 1,040 | 23,300 | 1,040 |
| 2002-12-20 | 1,055 | 1,078 | 1,029 | 1,039 | 37,100 | 1,039 |
| 2002-12-19 | 1,035 | 1,055 | 1,025 | 1,055 | 57,100 | 1,055 |
| 2002-12-18 | 1,062 | 1,080 | 1,031 | 1,037 | 31,300 | 1,037 |
| 2002-12-17 | 1,090 | 1,115 | 1,063 | 1,075 | 41,100 | 1,075 |
| 2002-12-16 | 1,114 | 1,115 | 1,060 | 1,085 | 19,400 | 1,085 |
| 2002-12-13 | 1,125 | 1,138 | 1,093 | 1,094 | 105,200 | 1,094 |
| 2002-12-12 | 1,151 | 1,151 | 1,135 | 1,138 | 19,900 | 1,138 |
| 2002-12-11 | 1,190 | 1,191 | 1,170 | 1,171 | 10,400 | 1,171 |
| 2002-12-10 | 1,154 | 1,170 | 1,125 | 1,170 | 11,600 | 1,170 |
| 2002-12-09 | 1,215 | 1,215 | 1,175 | 1,175 | 14,900 | 1,175 |
| 2002-12-06 | 1,207 | 1,207 | 1,200 | 1,203 | 10,000 | 1,203 |
| 2002-12-05 | 1,196 | 1,220 | 1,190 | 1,214 | 34,900 | 1,214 |
| 2002-12-04 | 1,229 | 1,230 | 1,200 | 1,225 | 42,900 | 1,225 |
| 2002-12-03 | 1,245 | 1,255 | 1,201 | 1,218 | 88,200 | 1,218 |
| 2002-12-02 | 1,222 | 1,264 | 1,213 | 1,245 | 135,000 | 1,245 |
| 2002-11-29 | 1,170 | 1,250 | 1,170 | 1,222 | 231,800 | 1,222 |
| 2002-11-28 | 1,160 | 1,169 | 1,120 | 1,150 | 103,100 | 1,150 |
| 2002-11-27 | 1,148 | 1,155 | 1,138 | 1,155 | 42,500 | 1,155 |
| 2002-11-26 | 1,144 | 1,170 | 1,124 | 1,142 | 77,200 | 1,142 |
| 2002-11-25 | 1,081 | 1,124 | 1,074 | 1,124 | 132,900 | 1,124 |
| 2002-11-22 | 1,096 | 1,097 | 1,062 | 1,081 | 43,700 | 1,081 |
| 2002-11-21 | 1,051 | 1,090 | 1,051 | 1,076 | 72,600 | 1,076 |
| 2002-11-20 | 1,030 | 1,066 | 1,030 | 1,035 | 23,600 | 1,035 |
| 2002-11-19 | 1,060 | 1,074 | 1,044 | 1,070 | 46,600 | 1,070 |
| 2002-11-18 | 1,150 | 1,150 | 1,080 | 1,087 | 61,700 | 1,087 |
| 2002-11-15 | 1,102 | 1,150 | 1,102 | 1,139 | 57,200 | 1,139 |
| 2002-11-14 | 1,100 | 1,114 | 1,100 | 1,102 | 43,400 | 1,102 |
| 2002-11-13 | 1,106 | 1,129 | 1,095 | 1,113 | 20,400 | 1,113 |
| 2002-11-12 | 1,100 | 1,113 | 1,095 | 1,105 | 36,000 | 1,105 |
| 2002-11-11 | 1,135 | 1,139 | 1,112 | 1,131 | 54,000 | 1,131 |
| 2002-11-08 | 1,107 | 1,152 | 1,107 | 1,135 | 53,800 | 1,135 |
| 2002-11-07 | 1,133 | 1,139 | 1,113 | 1,127 | 30,000 | 1,127 |
| 2002-11-06 | 1,146 | 1,149 | 1,127 | 1,132 | 63,400 | 1,132 |
| 2002-11-05 | 1,041 | 1,155 | 1,041 | 1,145 | 120,600 | 1,145 |
| 2002-11-01 | 1,015 | 1,030 | 1,000 | 1,027 | 50,800 | 1,027 |
| 2002-10-31 | 1,020 | 1,020 | 1,000 | 1,016 | 61,500 | 1,016 |
| 2002-10-30 | 1,030 | 1,037 | 1,024 | 1,034 | 66,100 | 1,034 |
| 2002-10-29 | 1,061 | 1,061 | 1,025 | 1,037 | 29,000 | 1,037 |
| 2002-10-28 | 1,050 | 1,060 | 1,036 | 1,060 | 67,100 | 1,060 |
| 2002-10-25 | 1,062 | 1,070 | 1,046 | 1,049 | 59,500 | 1,049 |
| 2002-10-24 | 1,132 | 1,132 | 1,065 | 1,082 | 51,100 | 1,082 |
| 2002-10-23 | 1,142 | 1,142 | 1,102 | 1,130 | 67,500 | 1,130 |
| 2002-10-22 | 1,169 | 1,170 | 1,139 | 1,142 | 35,500 | 1,142 |
| 2002-10-21 | 1,150 | 1,155 | 1,130 | 1,155 | 23,200 | 1,155 |
| 2002-10-18 | 1,160 | 1,160 | 1,120 | 1,145 | 31,300 | 1,145 |
| 2002-10-17 | 1,126 | 1,153 | 1,125 | 1,131 | 32,700 | 1,131 |
| 2002-10-16 | 1,130 | 1,138 | 1,106 | 1,125 | 76,400 | 1,125 |
| 2002-10-15 | 1,134 | 1,134 | 1,099 | 1,101 | 39,300 | 1,101 |
| 2002-10-11 | 1,100 | 1,100 | 1,080 | 1,094 | 19,200 | 1,094 |
| 2002-10-10 | 1,100 | 1,100 | 1,050 | 1,072 | 43,100 | 1,072 |
| 2002-10-09 | 1,107 | 1,118 | 1,088 | 1,088 | 45,900 | 1,088 |
| 2002-10-08 | 1,079 | 1,091 | 1,070 | 1,087 | 113,300 | 1,087 |
| 2002-10-07 | 1,100 | 1,105 | 1,088 | 1,091 | 61,000 | 1,091 |
| 2002-10-04 | 1,150 | 1,150 | 1,100 | 1,125 | 35,900 | 1,125 |
| 2002-10-03 | 1,188 | 1,197 | 1,125 | 1,153 | 57,000 | 1,153 |
| 2002-10-02 | 1,200 | 1,200 | 1,188 | 1,190 | 44,400 | 1,190 |
| 2002-10-01 | 1,240 | 1,240 | 1,190 | 1,200 | 56,100 | 1,200 |
| 2002-09-30 | 1,279 | 1,279 | 1,242 | 1,242 | 35,900 | 1,242 |
| 2002-09-27 | 1,300 | 1,305 | 1,275 | 1,280 | 88,200 | 1,280 |
| 2002-09-26 | 1,300 | 1,310 | 1,295 | 1,298 | 94,700 | 1,298 |
| 2002-09-25 | 1,374 | 1,374 | 1,314 | 1,318 | 66,100 | 1,318 |
| 2002-09-24 | 1,350 | 1,380 | 1,343 | 1,374 | 51,200 | 1,374 |
| 2002-09-20 | 1,340 | 1,367 | 1,340 | 1,356 | 127,600 | 1,356 |
| 2002-09-19 | 1,350 | 1,363 | 1,330 | 1,343 | 42,400 | 1,343 |
| 2002-09-18 | 1,281 | 1,350 | 1,281 | 1,350 | 22,300 | 1,350 |
| 2002-09-17 | 1,281 | 1,304 | 1,281 | 1,300 | 37,800 | 1,300 |
| 2002-09-13 | 1,288 | 1,288 | 1,265 | 1,280 | 84,300 | 1,280 |
| 2002-09-12 | 1,245 | 1,275 | 1,240 | 1,268 | 36,500 | 1,268 |
| 2002-09-11 | 1,255 | 1,265 | 1,240 | 1,247 | 70,600 | 1,247 |
| 2002-09-10 | 1,285 | 1,285 | 1,250 | 1,262 | 27,100 | 1,262 |
| 2002-09-09 | 1,305 | 1,305 | 1,290 | 1,298 | 18,000 | 1,298 |
| 2002-09-06 | 1,275 | 1,300 | 1,270 | 1,278 | 40,000 | 1,278 |
| 2002-09-05 | 1,335 | 1,342 | 1,280 | 1,335 | 54,600 | 1,335 |
| 2002-09-04 | 1,350 | 1,370 | 1,350 | 1,350 | 27,400 | 1,350 |
| 2002-09-03 | 1,352 | 1,390 | 1,352 | 1,383 | 28,500 | 1,383 |
| 2002-09-02 | 1,355 | 1,365 | 1,350 | 1,351 | 22,500 | 1,351 |
| 2002-08-30 | 1,375 | 1,395 | 1,355 | 1,355 | 27,100 | 1,355 |
| 2002-08-29 | 1,360 | 1,419 | 1,350 | 1,395 | 100,200 | 1,395 |
| 2002-08-28 | 1,530 | 1,530 | 1,473 | 1,480 | 32,800 | 1,480 |
| 2002-08-27 | 1,540 | 1,569 | 1,525 | 1,530 | 20,400 | 1,530 |
| 2002-08-26 | 1,501 | 1,570 | 1,501 | 1,569 | 21,600 | 1,569 |
| 2002-08-23 | 1,525 | 1,580 | 1,525 | 1,560 | 37,600 | 1,560 |
| 2002-08-22 | 1,482 | 1,529 | 1,482 | 1,525 | 31,200 | 1,525 |
| 2002-08-21 | 1,480 | 1,550 | 1,450 | 1,460 | 43,200 | 1,460 |
| 2002-08-20 | 1,500 | 1,512 | 1,489 | 1,490 | 25,300 | 1,490 |
| 2002-08-19 | 1,569 | 1,569 | 1,501 | 1,501 | 14,800 | 1,501 |
| 2002-08-16 | 1,542 | 1,570 | 1,526 | 1,539 | 17,300 | 1,539 |
| 2002-08-15 | 1,493 | 1,540 | 1,493 | 1,537 | 13,500 | 1,537 |
| 2002-08-14 | 1,477 | 1,500 | 1,477 | 1,493 | 11,200 | 1,493 |
| 2002-08-13 | 1,450 | 1,474 | 1,450 | 1,460 | 6,800 | 1,460 |
| 2002-08-12 | 1,520 | 1,521 | 1,451 | 1,451 | 12,200 | 1,451 |
| 2002-08-09 | 1,474 | 1,525 | 1,471 | 1,521 | 12,100 | 1,521 |
| 2002-08-08 | 1,467 | 1,486 | 1,431 | 1,434 | 6,400 | 1,434 |
| 2002-08-07 | 1,464 | 1,500 | 1,458 | 1,458 | 14,400 | 1,458 |
| 2002-08-06 | 1,485 | 1,490 | 1,451 | 1,484 | 16,600 | 1,484 |
| 2002-08-05 | 1,480 | 1,512 | 1,480 | 1,485 | 26,700 | 1,485 |
| 2002-08-02 | 1,529 | 1,529 | 1,497 | 1,501 | 24,700 | 1,501 |
| 2002-08-01 | 1,575 | 1,575 | 1,511 | 1,511 | 48,400 | 1,511 |
| 2002-07-31 | 1,565 | 1,565 | 1,515 | 1,515 | 14,200 | 1,515 |
| 2002-07-30 | 1,520 | 1,542 | 1,501 | 1,526 | 6,400 | 1,526 |
| 2002-07-29 | 1,501 | 1,550 | 1,490 | 1,550 | 35,000 | 1,550 |
| 2002-07-26 | 1,557 | 1,557 | 1,495 | 1,495 | 47,600 | 1,495 |
| 2002-07-25 | 1,590 | 1,590 | 1,536 | 1,536 | 11,600 | 1,536 |
| 2002-07-24 | 1,593 | 1,593 | 1,530 | 1,530 | 6,400 | 1,530 |
| 2002-07-23 | 1,530 | 1,600 | 1,530 | 1,570 | 20,100 | 1,570 |
| 2002-07-22 | 1,506 | 1,600 | 1,506 | 1,556 | 20,100 | 1,556 |
| 2002-07-19 | 1,562 | 1,590 | 1,546 | 1,566 | 23,800 | 1,566 |
| 2002-07-18 | 1,590 | 1,590 | 1,543 | 1,561 | 14,200 | 1,561 |
| 2002-07-17 | 1,569 | 1,569 | 1,520 | 1,569 | 13,900 | 1,569 |
| 2002-07-16 | 1,570 | 1,570 | 1,553 | 1,553 | 29,000 | 1,553 |
| 2002-07-15 | 1,585 | 1,590 | 1,570 | 1,570 | 9,000 | 1,570 |
| 2002-07-12 | 1,600 | 1,605 | 1,570 | 1,570 | 14,000 | 1,570 |
| 2002-07-11 | 1,600 | 1,605 | 1,565 | 1,570 | 8,600 | 1,570 |
| 2002-07-10 | 1,618 | 1,624 | 1,600 | 1,600 | 25,200 | 1,600 |
| 2002-07-09 | 1,611 | 1,629 | 1,581 | 1,618 | 9,900 | 1,618 |
| 2002-07-08 | 1,615 | 1,636 | 1,600 | 1,611 | 14,400 | 1,611 |
| 2002-07-05 | 1,620 | 1,625 | 1,612 | 1,612 | 37,000 | 1,612 |
| 2002-07-04 | 1,580 | 1,608 | 1,569 | 1,605 | 18,300 | 1,605 |
| 2002-07-03 | 1,550 | 1,580 | 1,550 | 1,580 | 19,600 | 1,580 |
| 2002-07-02 | 1,553 | 1,556 | 1,540 | 1,550 | 23,300 | 1,550 |
| 2002-07-01 | 1,550 | 1,572 | 1,550 | 1,569 | 6,000 | 1,569 |
| 2002-06-28 | 1,550 | 1,550 | 1,522 | 1,523 | 16,200 | 1,523 |
| 2002-06-27 | 1,493 | 1,550 | 1,491 | 1,495 | 24,200 | 1,495 |
| 2002-06-26 | 1,520 | 1,520 | 1,495 | 1,495 | 9,900 | 1,495 |
| 2002-06-25 | 1,529 | 1,562 | 1,519 | 1,534 | 12,800 | 1,534 |
| 2002-06-24 | 1,499 | 1,550 | 1,491 | 1,549 | 33,600 | 1,549 |
| 2002-06-21 | 1,520 | 1,534 | 1,511 | 1,514 | 24,400 | 1,514 |
| 2002-06-20 | 1,522 | 1,538 | 1,515 | 1,538 | 26,100 | 1,538 |
| 2002-06-19 | 1,575 | 1,575 | 1,533 | 1,538 | 24,300 | 1,538 |
| 2002-06-18 | 1,600 | 1,619 | 1,580 | 1,585 | 18,400 | 1,585 |
| 2002-06-17 | 1,582 | 1,592 | 1,580 | 1,580 | 17,300 | 1,580 |
| 2002-06-14 | 1,679 | 1,679 | 1,600 | 1,600 | 71,200 | 1,600 |
| 2002-06-13 | 1,610 | 1,650 | 1,584 | 1,589 | 22,500 | 1,589 |
| 2002-06-12 | 1,639 | 1,644 | 1,631 | 1,640 | 21,900 | 1,640 |
| 2002-06-11 | 1,658 | 1,658 | 1,635 | 1,649 | 12,100 | 1,649 |
| 2002-06-10 | 1,590 | 1,620 | 1,590 | 1,598 | 20,400 | 1,598 |
| 2002-06-07 | 1,641 | 1,655 | 1,623 | 1,630 | 26,400 | 1,630 |
| 2002-06-06 | 1,675 | 1,691 | 1,641 | 1,655 | 47,500 | 1,655 |
| 2002-06-05 | 1,680 | 1,686 | 1,676 | 1,678 | 13,200 | 1,678 |
| 2002-06-04 | 1,675 | 1,710 | 1,675 | 1,677 | 16,700 | 1,677 |
| 2002-06-03 | 1,675 | 1,707 | 1,675 | 1,690 | 29,000 | 1,690 |
| 2002-05-31 | 1,692 | 1,716 | 1,675 | 1,675 | 27,300 | 1,675 |
| 2002-05-30 | 1,731 | 1,731 | 1,688 | 1,692 | 35,100 | 1,692 |
| 2002-05-29 | 1,731 | 1,760 | 1,725 | 1,727 | 19,600 | 1,727 |
| 2002-05-28 | 1,779 | 1,779 | 1,733 | 1,733 | 27,100 | 1,733 |
| 2002-05-27 | 1,760 | 1,778 | 1,750 | 1,750 | 28,100 | 1,750 |
| 2002-05-24 | 1,783 | 1,807 | 1,780 | 1,787 | 11,900 | 1,787 |
| 2002-05-23 | 1,806 | 1,820 | 1,780 | 1,783 | 28,000 | 1,783 |
| 2002-05-22 | 1,800 | 1,815 | 1,784 | 1,797 | 27,700 | 1,797 |
| 2002-05-21 | 1,804 | 1,839 | 1,804 | 1,814 | 33,800 | 1,814 |
| 2002-05-20 | 1,832 | 1,840 | 1,748 | 1,804 | 52,900 | 1,804 |
| 2002-05-17 | 1,805 | 1,851 | 1,800 | 1,848 | 278,200 | 1,848 |
| 2002-05-16 | 1,790 | 1,800 | 1,780 | 1,797 | 27,800 | 1,797 |
| 2002-05-15 | 1,780 | 1,799 | 1,770 | 1,790 | 58,000 | 1,790 |
| 2002-05-14 | 1,760 | 1,760 | 1,733 | 1,739 | 54,700 | 1,739 |
| 2002-05-13 | 1,770 | 1,770 | 1,735 | 1,740 | 43,700 | 1,740 |
| 2002-05-10 | 1,799 | 1,799 | 1,770 | 1,771 | 34,200 | 1,771 |
| 2002-05-09 | 1,800 | 1,800 | 1,771 | 1,778 | 41,000 | 1,778 |
| 2002-05-08 | 1,779 | 1,789 | 1,759 | 1,773 | 27,900 | 1,773 |
| 2002-05-07 | 1,787 | 1,799 | 1,752 | 1,752 | 59,900 | 1,752 |
| 2002-05-02 | 1,770 | 1,793 | 1,757 | 1,757 | 73,300 | 1,757 |
| 2002-05-01 | 1,790 | 1,809 | 1,775 | 1,799 | 35,900 | 1,799 |
| 2002-04-30 | 1,779 | 1,787 | 1,765 | 1,772 | 27,300 | 1,772 |
| 2002-04-26 | 1,835 | 1,835 | 1,765 | 1,769 | 59,600 | 1,769 |
| 2002-04-25 | 1,839 | 1,844 | 1,820 | 1,835 | 85,100 | 1,835 |
| 2002-04-24 | 1,805 | 1,845 | 1,805 | 1,833 | 158,600 | 1,833 |
| 2002-04-23 | 1,808 | 1,819 | 1,795 | 1,809 | 109,400 | 1,809 |
| 2002-04-22 | 1,735 | 1,825 | 1,730 | 1,800 | 240,800 | 1,800 |
| 2002-04-19 | 1,701 | 1,729 | 1,688 | 1,728 | 43,900 | 1,728 |
| 2002-04-18 | 1,740 | 1,740 | 1,711 | 1,711 | 65,100 | 1,711 |
| 2002-04-17 | 1,705 | 1,740 | 1,700 | 1,716 | 125,500 | 1,716 |
| 2002-04-16 | 1,631 | 1,688 | 1,631 | 1,668 | 13,100 | 1,668 |
| 2002-04-15 | 1,638 | 1,653 | 1,621 | 1,648 | 45,000 | 1,648 |
| 2002-04-12 | 1,640 | 1,699 | 1,640 | 1,698 | 55,600 | 1,698 |
| 2002-04-11 | 1,646 | 1,671 | 1,643 | 1,650 | 40,700 | 1,650 |
| 2002-04-10 | 1,575 | 1,616 | 1,575 | 1,616 | 35,200 | 1,616 |
| 2002-04-09 | 1,634 | 1,634 | 1,572 | 1,578 | 60,000 | 1,578 |
| 2002-04-08 | 1,651 | 1,654 | 1,615 | 1,621 | 42,600 | 1,621 |
| 2002-04-05 | 1,664 | 1,701 | 1,655 | 1,661 | 25,800 | 1,661 |
| 2002-04-04 | 1,700 | 1,701 | 1,665 | 1,666 | 31,500 | 1,666 |
| 2002-04-03 | 1,693 | 1,701 | 1,668 | 1,679 | 41,900 | 1,679 |
| 2002-04-02 | 1,700 | 1,715 | 1,694 | 1,706 | 53,700 | 1,706 |
| 2002-04-01 | 1,710 | 1,710 | 1,680 | 1,700 | 15,400 | 1,700 |
| 2002-03-29 | 1,700 | 1,716 | 1,681 | 1,685 | 39,100 | 1,685 |
| 2002-03-28 | 1,724 | 1,724 | 1,699 | 1,700 | 24,500 | 1,700 |
| 2002-03-27 | 1,719 | 1,723 | 1,699 | 1,719 | 38,300 | 1,719 |
| 2002-03-26 | 1,661 | 1,718 | 1,661 | 1,703 | 34,800 | 1,703 |
| 2002-03-25 | 1,681 | 1,684 | 1,659 | 1,660 | 20,700 | 1,660 |
| 2002-03-22 | 1,719 | 1,719 | 1,697 | 1,701 | 37,500 | 1,701 |
| 2002-03-20 | 1,695 | 1,722 | 1,691 | 1,722 | 72,300 | 1,722 |
| 2002-03-19 | 1,695 | 1,699 | 1,684 | 1,690 | 79,400 | 1,690 |
| 2002-03-18 | 1,700 | 1,725 | 1,659 | 1,672 | 33,800 | 1,672 |
| 2002-03-15 | 1,724 | 1,740 | 1,680 | 1,690 | 104,500 | 1,690 |
| 2002-03-14 | 1,660 | 1,700 | 1,660 | 1,694 | 52,600 | 1,694 |
| 2002-03-13 | 1,719 | 1,746 | 1,666 | 1,666 | 54,600 | 1,666 |
| 2002-03-12 | 1,750 | 1,751 | 1,720 | 1,720 | 131,000 | 1,720 |
| 2002-03-11 | 1,700 | 1,738 | 1,680 | 1,720 | 47,300 | 1,720 |
| 2002-03-08 | 1,652 | 1,700 | 1,643 | 1,670 | 94,100 | 1,670 |
| 2002-03-07 | 1,664 | 1,665 | 1,620 | 1,643 | 69,700 | 1,643 |
| 2002-03-06 | 1,665 | 1,685 | 1,661 | 1,664 | 54,100 | 1,664 |
| 2002-03-05 | 1,700 | 1,700 | 1,654 | 1,665 | 63,700 | 1,665 |
| 2002-03-04 | 1,698 | 1,719 | 1,650 | 1,689 | 64,300 | 1,689 |
| 2002-03-01 | 1,700 | 1,700 | 1,650 | 1,697 | 48,800 | 1,697 |
| 2002-02-28 | 1,744 | 1,744 | 1,698 | 1,709 | 102,600 | 1,709 |
| 2002-02-27 | 1,720 | 1,738 | 1,715 | 1,730 | 145,600 | 1,730 |
| 2002-02-26 | 1,700 | 1,748 | 1,700 | 1,711 | 206,100 | 1,711 |
| 2002-02-25 | 1,645 | 1,686 | 1,645 | 1,684 | 164,000 | 1,684 |
| 2002-02-22 | 1,605 | 1,647 | 1,602 | 1,645 | 135,800 | 1,645 |
| 2002-02-21 | 1,598 | 1,645 | 1,598 | 1,635 | 175,700 | 1,635 |
| 2002-02-20 | 1,520 | 1,578 | 1,520 | 1,570 | 54,800 | 1,570 |
| 2002-02-19 | 1,580 | 1,580 | 1,541 | 1,580 | 101,700 | 1,580 |
| 2002-02-18 | 1,540 | 1,569 | 1,538 | 1,560 | 117,700 | 1,560 |
| 2002-02-15 | 1,515 | 1,530 | 1,506 | 1,526 | 103,300 | 1,526 |
| 2002-02-14 | 1,488 | 1,520 | 1,479 | 1,500 | 61,500 | 1,500 |
| 2002-02-13 | 1,465 | 1,500 | 1,465 | 1,490 | 44,400 | 1,490 |
| 2002-02-12 | 1,490 | 1,515 | 1,482 | 1,515 | 90,900 | 1,515 |
| 2002-02-08 | 1,424 | 1,480 | 1,423 | 1,469 | 77,400 | 1,469 |
| 2002-02-07 | 1,370 | 1,416 | 1,370 | 1,402 | 60,200 | 1,402 |
| 2002-02-06 | 1,350 | 1,375 | 1,350 | 1,370 | 41,000 | 1,370 |
| 2002-02-05 | 1,380 | 1,380 | 1,349 | 1,364 | 23,200 | 1,364 |
| 2002-02-04 | 1,391 | 1,394 | 1,350 | 1,380 | 41,700 | 1,380 |
| 2002-02-01 | 1,420 | 1,425 | 1,385 | 1,388 | 26,200 | 1,388 |
| 2002-01-31 | 1,446 | 1,464 | 1,420 | 1,439 | 38,800 | 1,439 |
| 2002-01-30 | 1,475 | 1,475 | 1,420 | 1,466 | 104,300 | 1,466 |
| 2002-01-29 | 1,472 | 1,510 | 1,470 | 1,505 | 86,300 | 1,505 |
| 2002-01-28 | 1,469 | 1,475 | 1,456 | 1,472 | 40,200 | 1,472 |
| 2002-01-25 | 1,480 | 1,480 | 1,451 | 1,469 | 83,300 | 1,469 |
| 2002-01-24 | 1,405 | 1,452 | 1,397 | 1,445 | 106,700 | 1,445 |
| 2002-01-23 | 1,397 | 1,418 | 1,397 | 1,410 | 53,500 | 1,410 |
| 2002-01-22 | 1,410 | 1,414 | 1,395 | 1,410 | 106,600 | 1,410 |
| 2002-01-21 | 1,355 | 1,399 | 1,349 | 1,396 | 56,500 | 1,396 |
| 2002-01-18 | 1,320 | 1,340 | 1,300 | 1,338 | 21,200 | 1,338 |
| 2002-01-17 | 1,300 | 1,318 | 1,290 | 1,300 | 22,900 | 1,300 |
| 2002-01-16 | 1,335 | 1,347 | 1,310 | 1,318 | 24,800 | 1,318 |
| 2002-01-15 | 1,371 | 1,371 | 1,328 | 1,335 | 44,800 | 1,335 |
| 2002-01-11 | 1,438 | 1,438 | 1,386 | 1,388 | 42,000 | 1,388 |
| 2002-01-10 | 1,450 | 1,455 | 1,422 | 1,439 | 92,600 | 1,439 |
| 2002-01-09 | 1,440 | 1,449 | 1,430 | 1,431 | 32,900 | 1,431 |
| 2002-01-08 | 1,403 | 1,439 | 1,403 | 1,439 | 53,700 | 1,439 |
| 2002-01-07 | 1,413 | 1,430 | 1,413 | 1,423 | 70,100 | 1,423 |
| 2002-01-04 | 1,339 | 1,402 | 1,339 | 1,398 | 40,200 | 1,398 |
分割・併合履歴 ： [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株
