8160 (株)木曽路 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 | 1,310 | 1,338 | 1,310 | 1,338 | 3,000 | 1,338 |
| 2002-12-27 | 1,315 | 1,318 | 1,300 | 1,311 | 19,500 | 1,311 |
| 2002-12-26 | 1,285 | 1,320 | 1,285 | 1,299 | 15,000 | 1,299 |
| 2002-12-25 | 1,287 | 1,291 | 1,278 | 1,285 | 53,500 | 1,285 |
| 2002-12-24 | 1,287 | 1,287 | 1,273 | 1,279 | 44,500 | 1,279 |
| 2002-12-20 | 1,271 | 1,276 | 1,271 | 1,273 | 23,500 | 1,273 |
| 2002-12-19 | 1,277 | 1,277 | 1,260 | 1,271 | 12,500 | 1,271 |
| 2002-12-18 | 1,270 | 1,280 | 1,265 | 1,275 | 18,000 | 1,275 |
| 2002-12-17 | 1,280 | 1,280 | 1,272 | 1,275 | 10,500 | 1,275 |
| 2002-12-16 | 1,284 | 1,284 | 1,275 | 1,280 | 18,000 | 1,280 |
| 2002-12-13 | 1,286 | 1,286 | 1,275 | 1,275 | 35,000 | 1,275 |
| 2002-12-12 | 1,285 | 1,287 | 1,280 | 1,287 | 17,000 | 1,287 |
| 2002-12-11 | 1,285 | 1,286 | 1,283 | 1,283 | 8,500 | 1,283 |
| 2002-12-10 | 1,279 | 1,285 | 1,273 | 1,285 | 14,000 | 1,285 |
| 2002-12-09 | 1,287 | 1,287 | 1,284 | 1,285 | 6,500 | 1,285 |
| 2002-12-06 | 1,279 | 1,279 | 1,270 | 1,273 | 15,500 | 1,273 |
| 2002-12-05 | 1,286 | 1,286 | 1,276 | 1,279 | 10,500 | 1,279 |
| 2002-12-04 | 1,285 | 1,286 | 1,276 | 1,276 | 18,000 | 1,276 |
| 2002-12-03 | 1,282 | 1,289 | 1,274 | 1,285 | 23,500 | 1,285 |
| 2002-12-02 | 1,289 | 1,289 | 1,280 | 1,281 | 16,500 | 1,281 |
| 2002-11-29 | 1,284 | 1,295 | 1,279 | 1,295 | 29,500 | 1,295 |
| 2002-11-28 | 1,286 | 1,287 | 1,275 | 1,283 | 18,500 | 1,283 |
| 2002-11-27 | 1,280 | 1,285 | 1,275 | 1,285 | 14,500 | 1,285 |
| 2002-11-26 | 1,284 | 1,284 | 1,271 | 1,284 | 17,000 | 1,284 |
| 2002-11-25 | 1,273 | 1,287 | 1,260 | 1,287 | 18,000 | 1,287 |
| 2002-11-22 | 1,261 | 1,270 | 1,261 | 1,265 | 22,000 | 1,265 |
| 2002-11-21 | 1,265 | 1,265 | 1,260 | 1,262 | 21,500 | 1,262 |
| 2002-11-20 | 1,260 | 1,263 | 1,253 | 1,263 | 28,000 | 1,263 |
| 2002-11-19 | 1,258 | 1,260 | 1,255 | 1,260 | 13,500 | 1,260 |
| 2002-11-18 | 1,269 | 1,269 | 1,255 | 1,260 | 12,500 | 1,260 |
| 2002-11-15 | 1,258 | 1,260 | 1,252 | 1,260 | 30,500 | 1,260 |
| 2002-11-14 | 1,258 | 1,261 | 1,257 | 1,258 | 24,000 | 1,258 |
| 2002-11-13 | 1,260 | 1,261 | 1,258 | 1,261 | 28,000 | 1,261 |
| 2002-11-12 | 1,260 | 1,264 | 1,257 | 1,260 | 23,500 | 1,260 |
| 2002-11-11 | 1,259 | 1,261 | 1,258 | 1,261 | 50,000 | 1,261 |
| 2002-11-08 | 1,260 | 1,263 | 1,252 | 1,259 | 20,000 | 1,259 |
| 2002-11-07 | 1,253 | 1,260 | 1,250 | 1,260 | 63,000 | 1,260 |
| 2002-11-06 | 1,264 | 1,264 | 1,250 | 1,254 | 25,500 | 1,254 |
| 2002-11-05 | 1,251 | 1,260 | 1,247 | 1,260 | 29,500 | 1,260 |
| 2002-11-01 | 1,266 | 1,267 | 1,250 | 1,250 | 37,500 | 1,250 |
| 2002-10-31 | 1,263 | 1,272 | 1,261 | 1,262 | 62,500 | 1,262 |
| 2002-10-30 | 1,265 | 1,266 | 1,261 | 1,263 | 112,500 | 1,263 |
| 2002-10-29 | 1,290 | 1,294 | 1,267 | 1,267 | 155,500 | 1,267 |
| 2002-10-28 | 1,301 | 1,309 | 1,290 | 1,300 | 60,000 | 1,300 |
| 2002-10-25 | 1,303 | 1,315 | 1,302 | 1,302 | 45,000 | 1,302 |
| 2002-10-24 | 1,312 | 1,313 | 1,301 | 1,305 | 65,000 | 1,305 |
| 2002-10-23 | 1,332 | 1,332 | 1,312 | 1,312 | 24,000 | 1,312 |
| 2002-10-22 | 1,340 | 1,350 | 1,331 | 1,331 | 8,000 | 1,331 |
| 2002-10-21 | 1,354 | 1,354 | 1,331 | 1,340 | 15,500 | 1,340 |
| 2002-10-18 | 1,335 | 1,340 | 1,332 | 1,332 | 21,500 | 1,332 |
| 2002-10-17 | 1,336 | 1,350 | 1,335 | 1,335 | 15,000 | 1,335 |
| 2002-10-16 | 1,350 | 1,351 | 1,330 | 1,339 | 37,500 | 1,339 |
| 2002-10-15 | 1,355 | 1,355 | 1,330 | 1,330 | 52,500 | 1,330 |
| 2002-10-11 | 1,385 | 1,395 | 1,383 | 1,395 | 8,000 | 1,395 |
| 2002-10-10 | 1,388 | 1,388 | 1,382 | 1,384 | 8,000 | 1,384 |
| 2002-10-09 | 1,394 | 1,394 | 1,388 | 1,388 | 3,500 | 1,388 |
| 2002-10-08 | 1,395 | 1,396 | 1,382 | 1,388 | 19,500 | 1,388 |
| 2002-10-07 | 1,395 | 1,400 | 1,395 | 1,395 | 6,500 | 1,395 |
| 2002-10-04 | 1,400 | 1,420 | 1,400 | 1,407 | 26,500 | 1,407 |
| 2002-10-03 | 1,405 | 1,411 | 1,403 | 1,405 | 17,000 | 1,405 |
| 2002-10-02 | 1,407 | 1,407 | 1,400 | 1,405 | 17,500 | 1,405 |
| 2002-10-01 | 1,412 | 1,413 | 1,408 | 1,409 | 8,500 | 1,409 |
| 2002-09-30 | 1,420 | 1,428 | 1,413 | 1,416 | 13,000 | 1,416 |
| 2002-09-27 | 1,415 | 1,424 | 1,415 | 1,420 | 261,500 | 1,420 |
| 2002-09-26 | 1,412 | 1,422 | 1,412 | 1,422 | 22,500 | 1,422 |
| 2002-09-25 | 1,409 | 1,430 | 1,409 | 1,413 | 36,500 | 1,413 |
| 2002-09-24 | 1,429 | 1,447 | 1,415 | 1,447 | 83,000 | 1,447 |
| 2002-09-20 | 1,455 | 1,456 | 1,446 | 1,453 | 55,500 | 1,453 |
| 2002-09-19 | 1,437 | 1,445 | 1,431 | 1,445 | 28,000 | 1,445 |
| 2002-09-18 | 1,424 | 1,435 | 1,420 | 1,428 | 27,000 | 1,428 |
| 2002-09-17 | 1,411 | 1,439 | 1,411 | 1,438 | 40,000 | 1,438 |
| 2002-09-13 | 1,405 | 1,408 | 1,403 | 1,408 | 39,000 | 1,408 |
| 2002-09-12 | 1,407 | 1,407 | 1,405 | 1,405 | 4,000 | 1,405 |
| 2002-09-11 | 1,403 | 1,406 | 1,402 | 1,402 | 9,500 | 1,402 |
| 2002-09-10 | 1,407 | 1,409 | 1,400 | 1,403 | 27,000 | 1,403 |
| 2002-09-09 | 1,406 | 1,408 | 1,404 | 1,406 | 8,000 | 1,406 |
| 2002-09-06 | 1,396 | 1,407 | 1,391 | 1,401 | 10,000 | 1,401 |
| 2002-09-05 | 1,397 | 1,398 | 1,393 | 1,395 | 13,500 | 1,395 |
| 2002-09-04 | 1,390 | 1,398 | 1,386 | 1,398 | 18,500 | 1,398 |
| 2002-09-03 | 1,404 | 1,404 | 1,391 | 1,391 | 14,500 | 1,391 |
| 2002-09-02 | 1,406 | 1,406 | 1,398 | 1,398 | 8,500 | 1,398 |
| 2002-08-30 | 1,393 | 1,407 | 1,393 | 1,407 | 18,500 | 1,407 |
| 2002-08-29 | 1,397 | 1,404 | 1,392 | 1,392 | 19,000 | 1,392 |
| 2002-08-28 | 1,408 | 1,409 | 1,395 | 1,404 | 24,000 | 1,404 |
| 2002-08-27 | 1,406 | 1,408 | 1,404 | 1,408 | 15,500 | 1,408 |
| 2002-08-26 | 1,411 | 1,415 | 1,405 | 1,406 | 23,000 | 1,406 |
| 2002-08-23 | 1,406 | 1,407 | 1,402 | 1,404 | 12,500 | 1,404 |
| 2002-08-22 | 1,406 | 1,406 | 1,398 | 1,402 | 21,000 | 1,402 |
| 2002-08-21 | 1,409 | 1,409 | 1,400 | 1,400 | 20,500 | 1,400 |
| 2002-08-20 | 1,400 | 1,403 | 1,399 | 1,401 | 12,500 | 1,401 |
| 2002-08-19 | 1,401 | 1,405 | 1,395 | 1,398 | 13,500 | 1,398 |
| 2002-08-16 | 1,405 | 1,405 | 1,396 | 1,397 | 10,000 | 1,397 |
| 2002-08-15 | 1,400 | 1,405 | 1,396 | 1,405 | 11,000 | 1,405 |
| 2002-08-14 | 1,404 | 1,404 | 1,392 | 1,399 | 8,000 | 1,399 |
| 2002-08-13 | 1,386 | 1,394 | 1,386 | 1,394 | 5,500 | 1,394 |
| 2002-08-12 | 1,391 | 1,391 | 1,385 | 1,385 | 8,500 | 1,385 |
| 2002-08-09 | 1,390 | 1,398 | 1,385 | 1,391 | 21,000 | 1,391 |
| 2002-08-08 | 1,371 | 1,384 | 1,371 | 1,382 | 10,000 | 1,382 |
| 2002-08-07 | 1,383 | 1,385 | 1,372 | 1,379 | 15,000 | 1,379 |
| 2002-08-06 | 1,380 | 1,380 | 1,370 | 1,370 | 26,500 | 1,370 |
| 2002-08-05 | 1,394 | 1,394 | 1,380 | 1,380 | 26,500 | 1,380 |
| 2002-08-02 | 1,396 | 1,399 | 1,382 | 1,385 | 18,000 | 1,385 |
| 2002-08-01 | 1,399 | 1,399 | 1,390 | 1,398 | 7,500 | 1,398 |
| 2002-07-31 | 1,401 | 1,403 | 1,390 | 1,396 | 9,500 | 1,396 |
| 2002-07-30 | 1,383 | 1,400 | 1,383 | 1,400 | 13,000 | 1,400 |
| 2002-07-29 | 1,390 | 1,390 | 1,381 | 1,382 | 9,000 | 1,382 |
| 2002-07-26 | 1,391 | 1,394 | 1,385 | 1,385 | 17,500 | 1,385 |
| 2002-07-25 | 1,390 | 1,399 | 1,390 | 1,392 | 8,000 | 1,392 |
| 2002-07-24 | 1,409 | 1,409 | 1,381 | 1,381 | 11,000 | 1,381 |
| 2002-07-23 | 1,396 | 1,409 | 1,390 | 1,409 | 12,500 | 1,409 |
| 2002-07-22 | 1,420 | 1,420 | 1,396 | 1,401 | 17,500 | 1,401 |
| 2002-07-19 | 1,400 | 1,414 | 1,400 | 1,400 | 10,500 | 1,400 |
| 2002-07-18 | 1,395 | 1,420 | 1,391 | 1,420 | 32,000 | 1,420 |
| 2002-07-17 | 1,398 | 1,398 | 1,380 | 1,395 | 13,500 | 1,395 |
| 2002-07-16 | 1,399 | 1,399 | 1,375 | 1,381 | 49,500 | 1,381 |
| 2002-07-15 | 1,398 | 1,409 | 1,392 | 1,392 | 24,500 | 1,392 |
| 2002-07-12 | 1,405 | 1,410 | 1,398 | 1,398 | 15,500 | 1,398 |
| 2002-07-11 | 1,415 | 1,415 | 1,400 | 1,400 | 17,000 | 1,400 |
| 2002-07-10 | 1,413 | 1,420 | 1,401 | 1,401 | 21,000 | 1,401 |
| 2002-07-09 | 1,415 | 1,417 | 1,410 | 1,417 | 9,500 | 1,417 |
| 2002-07-08 | 1,409 | 1,412 | 1,400 | 1,408 | 11,000 | 1,408 |
| 2002-07-05 | 1,406 | 1,410 | 1,405 | 1,409 | 10,500 | 1,409 |
| 2002-07-04 | 1,419 | 1,419 | 1,406 | 1,406 | 18,500 | 1,406 |
| 2002-07-03 | 1,405 | 1,413 | 1,405 | 1,411 | 28,000 | 1,411 |
| 2002-07-02 | 1,402 | 1,408 | 1,400 | 1,406 | 8,000 | 1,406 |
| 2002-07-01 | 1,418 | 1,418 | 1,403 | 1,403 | 9,000 | 1,403 |
| 2002-06-28 | 1,388 | 1,398 | 1,388 | 1,398 | 11,000 | 1,398 |
| 2002-06-27 | 1,390 | 1,400 | 1,387 | 1,387 | 10,500 | 1,387 |
| 2002-06-26 | 1,400 | 1,401 | 1,390 | 1,390 | 9,000 | 1,390 |
| 2002-06-25 | 1,408 | 1,408 | 1,401 | 1,402 | 4,000 | 1,402 |
| 2002-06-24 | 1,408 | 1,420 | 1,397 | 1,411 | 5,500 | 1,411 |
| 2002-06-21 | 1,417 | 1,417 | 1,391 | 1,391 | 14,500 | 1,391 |
| 2002-06-20 | 1,390 | 1,399 | 1,387 | 1,391 | 10,500 | 1,391 |
| 2002-06-19 | 1,398 | 1,398 | 1,387 | 1,390 | 7,000 | 1,390 |
| 2002-06-18 | 1,383 | 1,399 | 1,383 | 1,398 | 6,000 | 1,398 |
| 2002-06-17 | 1,421 | 1,421 | 1,381 | 1,383 | 14,500 | 1,383 |
| 2002-06-14 | 1,380 | 1,406 | 1,380 | 1,402 | 56,000 | 1,402 |
| 2002-06-13 | 1,405 | 1,405 | 1,400 | 1,403 | 8,500 | 1,403 |
| 2002-06-12 | 1,410 | 1,410 | 1,400 | 1,400 | 14,500 | 1,400 |
| 2002-06-11 | 1,411 | 1,414 | 1,410 | 1,411 | 10,500 | 1,411 |
| 2002-06-10 | 1,401 | 1,409 | 1,400 | 1,405 | 14,000 | 1,405 |
| 2002-06-07 | 1,426 | 1,426 | 1,404 | 1,404 | 5,500 | 1,404 |
| 2002-06-06 | 1,433 | 1,433 | 1,401 | 1,401 | 12,500 | 1,401 |
| 2002-06-05 | 1,419 | 1,420 | 1,412 | 1,413 | 6,500 | 1,413 |
| 2002-06-04 | 1,430 | 1,430 | 1,410 | 1,421 | 15,500 | 1,421 |
| 2002-06-03 | 1,434 | 1,434 | 1,421 | 1,423 | 7,500 | 1,423 |
| 2002-05-31 | 1,431 | 1,431 | 1,421 | 1,421 | 6,500 | 1,421 |
| 2002-05-30 | 1,431 | 1,431 | 1,419 | 1,421 | 12,000 | 1,421 |
| 2002-05-29 | 1,439 | 1,439 | 1,430 | 1,432 | 6,000 | 1,432 |
| 2002-05-28 | 1,430 | 1,435 | 1,429 | 1,433 | 7,500 | 1,433 |
| 2002-05-27 | 1,440 | 1,440 | 1,410 | 1,410 | 23,000 | 1,410 |
| 2002-05-24 | 1,440 | 1,440 | 1,428 | 1,433 | 5,000 | 1,433 |
| 2002-05-23 | 1,439 | 1,439 | 1,428 | 1,430 | 10,000 | 1,430 |
| 2002-05-22 | 1,434 | 1,434 | 1,426 | 1,428 | 11,500 | 1,428 |
| 2002-05-21 | 1,438 | 1,438 | 1,423 | 1,435 | 17,000 | 1,435 |
| 2002-05-20 | 1,420 | 1,423 | 1,420 | 1,423 | 8,500 | 1,423 |
| 2002-05-17 | 1,425 | 1,425 | 1,416 | 1,416 | 5,000 | 1,416 |
| 2002-05-16 | 1,417 | 1,424 | 1,405 | 1,424 | 12,500 | 1,424 |
| 2002-05-15 | 1,400 | 1,412 | 1,397 | 1,397 | 13,000 | 1,397 |
| 2002-05-14 | 1,402 | 1,411 | 1,400 | 1,406 | 10,000 | 1,406 |
| 2002-05-13 | 1,400 | 1,405 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2002-05-10 | 1,399 | 1,409 | 1,395 | 1,409 | 9,500 | 1,409 |
| 2002-05-09 | 1,400 | 1,404 | 1,399 | 1,399 | 3,500 | 1,399 |
| 2002-05-08 | 1,399 | 1,411 | 1,399 | 1,404 | 12,000 | 1,404 |
| 2002-05-07 | 1,396 | 1,399 | 1,387 | 1,399 | 4,000 | 1,399 |
| 2002-05-02 | 1,405 | 1,405 | 1,396 | 1,396 | 8,000 | 1,396 |
| 2002-05-01 | 1,400 | 1,415 | 1,399 | 1,415 | 9,500 | 1,415 |
| 2002-04-30 | 1,396 | 1,396 | 1,390 | 1,392 | 6,500 | 1,392 |
| 2002-04-26 | 1,400 | 1,400 | 1,391 | 1,397 | 7,500 | 1,397 |
| 2002-04-25 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 2002-04-24 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 | 1,390 |
| 2002-04-23 | 1,400 | 1,410 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2002-04-22 | 1,419 | 1,419 | 1,405 | 1,411 | 13,500 | 1,411 |
| 2002-04-19 | 1,390 | 1,400 | 1,390 | 1,392 | 9,000 | 1,392 |
| 2002-04-18 | 1,402 | 1,405 | 1,395 | 1,395 | 9,500 | 1,395 |
| 2002-04-17 | 1,416 | 1,417 | 1,400 | 1,400 | 8,500 | 1,400 |
| 2002-04-16 | 1,413 | 1,419 | 1,409 | 1,417 | 9,000 | 1,417 |
| 2002-04-15 | 1,411 | 1,411 | 1,387 | 1,408 | 4,500 | 1,408 |
| 2002-04-12 | 1,380 | 1,399 | 1,380 | 1,399 | 5,000 | 1,399 |
| 2002-04-11 | 1,391 | 1,394 | 1,389 | 1,389 | 4,000 | 1,389 |
| 2002-04-10 | 1,399 | 1,399 | 1,380 | 1,390 | 17,500 | 1,390 |
| 2002-04-09 | 1,401 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2002-04-08 | 1,401 | 1,412 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2002-04-05 | 1,406 | 1,406 | 1,388 | 1,400 | 3,000 | 1,400 |
| 2002-04-04 | 1,399 | 1,419 | 1,386 | 1,386 | 10,500 | 1,386 |
| 2002-04-03 | 1,402 | 1,410 | 1,399 | 1,399 | 12,500 | 1,399 |
| 2002-04-02 | 1,400 | 1,417 | 1,400 | 1,401 | 7,500 | 1,401 |
| 2002-04-01 | 1,408 | 1,420 | 1,383 | 1,400 | 7,000 | 1,400 |
| 2002-03-29 | 1,406 | 1,406 | 1,388 | 1,388 | 6,000 | 1,388 |
| 2002-03-28 | 1,444 | 1,444 | 1,406 | 1,406 | 8,500 | 1,406 |
| 2002-03-27 | 1,410 | 1,454 | 1,410 | 1,454 | 9,500 | 1,454 |
| 2002-03-26 | 1,430 | 1,430 | 1,411 | 1,430 | 25,000 | 1,430 |
| 2002-03-25 | 1,460 | 1,470 | 1,449 | 1,455 | 62,000 | 1,455 |
| 2002-03-22 | 1,460 | 1,460 | 1,448 | 1,455 | 43,500 | 1,455 |
| 2002-03-20 | 1,447 | 1,450 | 1,442 | 1,450 | 24,000 | 1,450 |
| 2002-03-19 | 1,441 | 1,447 | 1,441 | 1,441 | 18,500 | 1,441 |
| 2002-03-18 | 1,442 | 1,448 | 1,440 | 1,440 | 17,000 | 1,440 |
| 2002-03-15 | 1,441 | 1,442 | 1,440 | 1,442 | 14,000 | 1,442 |
| 2002-03-14 | 1,450 | 1,450 | 1,441 | 1,442 | 11,500 | 1,442 |
| 2002-03-13 | 1,456 | 1,456 | 1,440 | 1,440 | 14,000 | 1,440 |
| 2002-03-12 | 1,454 | 1,456 | 1,450 | 1,456 | 10,000 | 1,456 |
| 2002-03-11 | 1,449 | 1,457 | 1,447 | 1,453 | 18,500 | 1,453 |
| 2002-03-08 | 1,449 | 1,449 | 1,442 | 1,447 | 43,000 | 1,447 |
| 2002-03-07 | 1,450 | 1,450 | 1,436 | 1,449 | 22,000 | 1,449 |
| 2002-03-06 | 1,444 | 1,450 | 1,431 | 1,447 | 12,500 | 1,447 |
| 2002-03-05 | 1,444 | 1,445 | 1,440 | 1,445 | 18,500 | 1,445 |
| 2002-03-04 | 1,440 | 1,443 | 1,428 | 1,443 | 13,500 | 1,443 |
| 2002-03-01 | 1,445 | 1,445 | 1,405 | 1,440 | 10,500 | 1,440 |
| 2002-02-28 | 1,440 | 1,453 | 1,440 | 1,445 | 22,000 | 1,445 |
| 2002-02-27 | 1,420 | 1,440 | 1,419 | 1,440 | 15,500 | 1,440 |
| 2002-02-26 | 1,392 | 1,410 | 1,392 | 1,410 | 19,000 | 1,410 |
| 2002-02-25 | 1,390 | 1,390 | 1,377 | 1,390 | 4,000 | 1,390 |
| 2002-02-22 | 1,398 | 1,398 | 1,377 | 1,377 | 4,000 | 1,377 |
| 2002-02-21 | 1,380 | 1,389 | 1,380 | 1,389 | 12,500 | 1,389 |
| 2002-02-20 | 1,365 | 1,380 | 1,364 | 1,380 | 4,500 | 1,380 |
| 2002-02-19 | 1,363 | 1,366 | 1,363 | 1,366 | 3,500 | 1,366 |
| 2002-02-18 | 1,380 | 1,380 | 1,379 | 1,380 | 7,500 | 1,380 |
| 2002-02-15 | 1,379 | 1,379 | 1,369 | 1,379 | 4,500 | 1,379 |
| 2002-02-14 | 1,375 | 1,380 | 1,350 | 1,350 | 9,000 | 1,350 |
| 2002-02-13 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 | 1,360 |
| 2002-02-12 | 1,358 | 1,358 | 1,350 | 1,358 | 2,500 | 1,358 |
| 2002-02-08 | 1,350 | 1,354 | 1,349 | 1,350 | 13,500 | 1,350 |
| 2002-02-07 | 1,335 | 1,347 | 1,335 | 1,347 | 2,500 | 1,347 |
| 2002-02-06 | 1,331 | 1,350 | 1,331 | 1,350 | 4,000 | 1,350 |
| 2002-02-05 | 1,339 | 1,359 | 1,330 | 1,331 | 10,000 | 1,331 |
| 2002-02-04 | 1,336 | 1,337 | 1,335 | 1,335 | 4,500 | 1,335 |
| 2002-02-01 | 1,360 | 1,360 | 1,330 | 1,337 | 13,500 | 1,337 |
| 2002-01-31 | 1,345 | 1,350 | 1,340 | 1,340 | 9,500 | 1,340 |
| 2002-01-30 | 1,360 | 1,360 | 1,348 | 1,360 | 14,000 | 1,360 |
| 2002-01-29 | 1,350 | 1,360 | 1,340 | 1,340 | 23,500 | 1,340 |
| 2002-01-28 | 1,340 | 1,358 | 1,340 | 1,357 | 6,000 | 1,357 |
| 2002-01-25 | 1,339 | 1,340 | 1,330 | 1,335 | 3,500 | 1,335 |
| 2002-01-24 | 1,360 | 1,360 | 1,330 | 1,350 | 8,000 | 1,350 |
| 2002-01-23 | 1,359 | 1,359 | 1,345 | 1,347 | 6,500 | 1,347 |
| 2002-01-22 | 1,380 | 1,382 | 1,352 | 1,363 | 12,500 | 1,363 |
| 2002-01-21 | 1,380 | 1,380 | 1,333 | 1,380 | 20,500 | 1,380 |
| 2002-01-18 | 1,340 | 1,340 | 1,325 | 1,340 | 12,500 | 1,340 |
| 2002-01-17 | 1,339 | 1,340 | 1,330 | 1,339 | 5,000 | 1,339 |
| 2002-01-16 | 1,350 | 1,350 | 1,335 | 1,338 | 4,500 | 1,338 |
| 2002-01-15 | 1,330 | 1,350 | 1,330 | 1,335 | 6,000 | 1,335 |
| 2002-01-11 | 1,335 | 1,341 | 1,330 | 1,330 | 14,500 | 1,330 |
| 2002-01-10 | 1,332 | 1,352 | 1,332 | 1,336 | 6,000 | 1,336 |
| 2002-01-09 | 1,325 | 1,344 | 1,325 | 1,332 | 4,500 | 1,332 |
| 2002-01-08 | 1,369 | 1,369 | 1,345 | 1,345 | 8,000 | 1,345 |
| 2002-01-07 | 1,369 | 1,370 | 1,349 | 1,370 | 7,500 | 1,370 |
| 2002-01-04 | 1,370 | 1,370 | 1,369 | 1,369 | 1,000 | 1,369 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
