8185 (株)チヨダ 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 | 828 | 840 | 818 | 840 | 8,400 | 840 |
| 2002-12-27 | 800 | 830 | 800 | 830 | 19,000 | 830 |
| 2002-12-26 | 756 | 780 | 755 | 771 | 36,000 | 771 |
| 2002-12-25 | 780 | 780 | 750 | 755 | 15,000 | 755 |
| 2002-12-24 | 788 | 788 | 748 | 760 | 30,800 | 760 |
| 2002-12-20 | 798 | 798 | 778 | 778 | 74,000 | 778 |
| 2002-12-19 | 800 | 800 | 794 | 798 | 54,700 | 798 |
| 2002-12-18 | 800 | 800 | 800 | 800 | 13,300 | 800 |
| 2002-12-17 | 798 | 802 | 798 | 802 | 23,300 | 802 |
| 2002-12-16 | 800 | 808 | 797 | 797 | 9,800 | 797 |
| 2002-12-13 | 820 | 823 | 799 | 810 | 25,300 | 810 |
| 2002-12-12 | 810 | 810 | 804 | 807 | 7,500 | 807 |
| 2002-12-11 | 801 | 804 | 797 | 800 | 5,400 | 800 |
| 2002-12-10 | 820 | 820 | 812 | 814 | 28,100 | 814 |
| 2002-12-09 | 820 | 840 | 812 | 814 | 5,700 | 814 |
| 2002-12-06 | 813 | 816 | 812 | 812 | 1,300 | 812 |
| 2002-12-05 | 835 | 835 | 806 | 812 | 6,200 | 812 |
| 2002-12-04 | 840 | 855 | 840 | 850 | 18,700 | 850 |
| 2002-12-03 | 863 | 863 | 840 | 850 | 23,100 | 850 |
| 2002-12-02 | 860 | 880 | 850 | 865 | 8,700 | 865 |
| 2002-11-29 | 844 | 845 | 830 | 840 | 13,500 | 840 |
| 2002-11-28 | 820 | 834 | 810 | 820 | 12,000 | 820 |
| 2002-11-27 | 844 | 844 | 815 | 825 | 15,700 | 825 |
| 2002-11-26 | 840 | 840 | 800 | 811 | 11,500 | 811 |
| 2002-11-25 | 842 | 845 | 835 | 840 | 10,700 | 840 |
| 2002-11-22 | 840 | 840 | 812 | 812 | 9,300 | 812 |
| 2002-11-21 | 850 | 879 | 835 | 840 | 46,500 | 840 |
| 2002-11-20 | 840 | 840 | 825 | 830 | 44,300 | 830 |
| 2002-11-19 | 842 | 842 | 820 | 834 | 33,300 | 834 |
| 2002-11-18 | 804 | 851 | 796 | 851 | 25,700 | 851 |
| 2002-11-15 | 801 | 808 | 800 | 804 | 27,700 | 804 |
| 2002-11-14 | 844 | 845 | 830 | 845 | 14,600 | 845 |
| 2002-11-13 | 840 | 840 | 800 | 800 | 18,700 | 800 |
| 2002-11-12 | 846 | 846 | 834 | 835 | 4,200 | 835 |
| 2002-11-11 | 839 | 846 | 839 | 840 | 3,800 | 840 |
| 2002-11-08 | 850 | 850 | 795 | 799 | 17,600 | 799 |
| 2002-11-07 | 863 | 865 | 851 | 851 | 28,200 | 851 |
| 2002-11-06 | 938 | 938 | 893 | 893 | 50,600 | 893 |
| 2002-11-05 | 947 | 947 | 946 | 946 | 400 | 946 |
| 2002-11-01 | 940 | 940 | 900 | 901 | 41,100 | 901 |
| 2002-10-31 | 920 | 960 | 910 | 941 | 41,800 | 941 |
| 2002-10-30 | 815 | 885 | 805 | 885 | 121,800 | 885 |
| 2002-10-29 | 790 | 814 | 779 | 785 | 29,800 | 785 |
| 2002-10-28 | 870 | 880 | 870 | 870 | 22,000 | 870 |
| 2002-10-25 | 890 | 910 | 890 | 900 | 77,400 | 900 |
| 2002-10-24 | 888 | 890 | 839 | 890 | 6,200 | 890 |
| 2002-10-23 | 920 | 920 | 870 | 896 | 9,500 | 896 |
| 2002-10-22 | 930 | 940 | 911 | 930 | 70,500 | 930 |
| 2002-10-21 | 943 | 943 | 919 | 919 | 32,500 | 919 |
| 2002-10-18 | 990 | 991 | 980 | 983 | 13,800 | 983 |
| 2002-10-17 | 995 | 995 | 985 | 989 | 130,200 | 989 |
| 2002-10-16 | 991 | 1,000 | 990 | 995 | 29,200 | 995 |
| 2002-10-15 | 1,000 | 1,001 | 970 | 981 | 9,500 | 981 |
| 2002-10-11 | 1,006 | 1,010 | 1,000 | 1,000 | 17,900 | 1,000 |
| 2002-10-10 | 1,020 | 1,020 | 1,001 | 1,006 | 11,300 | 1,006 |
| 2002-10-09 | 1,046 | 1,046 | 1,020 | 1,031 | 14,900 | 1,031 |
| 2002-10-08 | 1,070 | 1,071 | 1,050 | 1,066 | 13,200 | 1,066 |
| 2002-10-07 | 1,090 | 1,090 | 1,041 | 1,070 | 12,700 | 1,070 |
| 2002-10-04 | 1,150 | 1,150 | 1,130 | 1,130 | 7,400 | 1,130 |
| 2002-10-03 | 1,160 | 1,160 | 1,130 | 1,150 | 6,200 | 1,150 |
| 2002-10-02 | 1,155 | 1,170 | 1,155 | 1,170 | 11,100 | 1,170 |
| 2002-10-01 | 1,157 | 1,195 | 1,111 | 1,195 | 30,100 | 1,195 |
| 2002-09-30 | 1,199 | 1,200 | 1,177 | 1,197 | 15,100 | 1,197 |
| 2002-09-27 | 1,155 | 1,210 | 1,155 | 1,200 | 17,400 | 1,200 |
| 2002-09-26 | 1,170 | 1,170 | 1,152 | 1,152 | 3,000 | 1,152 |
| 2002-09-25 | 1,220 | 1,220 | 1,151 | 1,151 | 15,000 | 1,151 |
| 2002-09-24 | 1,235 | 1,235 | 1,200 | 1,210 | 60,000 | 1,210 |
| 2002-09-20 | 1,200 | 1,220 | 1,195 | 1,215 | 92,300 | 1,215 |
| 2002-09-19 | 1,111 | 1,150 | 1,111 | 1,150 | 14,600 | 1,150 |
| 2002-09-18 | 1,100 | 1,110 | 1,081 | 1,110 | 1,900 | 1,110 |
| 2002-09-17 | 1,056 | 1,123 | 1,056 | 1,120 | 18,200 | 1,120 |
| 2002-09-13 | 1,100 | 1,120 | 1,080 | 1,100 | 59,300 | 1,100 |
| 2002-09-12 | 1,060 | 1,110 | 1,051 | 1,100 | 11,000 | 1,100 |
| 2002-09-11 | 1,066 | 1,077 | 1,045 | 1,045 | 20,600 | 1,045 |
| 2002-09-10 | 1,041 | 1,066 | 1,041 | 1,066 | 9,000 | 1,066 |
| 2002-09-09 | 1,100 | 1,101 | 1,039 | 1,090 | 2,200 | 1,090 |
| 2002-09-06 | 1,105 | 1,105 | 1,100 | 1,105 | 29,000 | 1,105 |
| 2002-09-05 | 1,102 | 1,110 | 1,102 | 1,110 | 39,800 | 1,110 |
| 2002-09-04 | 1,099 | 1,119 | 1,097 | 1,100 | 36,100 | 1,100 |
| 2002-09-03 | 1,150 | 1,150 | 1,094 | 1,094 | 14,900 | 1,094 |
| 2002-09-02 | 1,114 | 1,114 | 1,114 | 1,114 | 3,700 | 1,114 |
| 2002-08-30 | 1,130 | 1,131 | 1,111 | 1,117 | 23,100 | 1,117 |
| 2002-08-29 | 1,115 | 1,120 | 1,100 | 1,110 | 13,400 | 1,110 |
| 2002-08-28 | 1,120 | 1,130 | 1,090 | 1,117 | 110,400 | 1,117 |
| 2002-08-27 | 1,084 | 1,100 | 1,031 | 1,100 | 39,700 | 1,100 |
| 2002-08-26 | 1,070 | 1,090 | 1,070 | 1,090 | 22,800 | 1,090 |
| 2002-08-23 | 1,113 | 1,146 | 1,090 | 1,120 | 31,800 | 1,120 |
| 2002-08-22 | 1,175 | 1,176 | 1,173 | 1,173 | 2,200 | 1,173 |
| 2002-08-21 | 1,163 | 1,183 | 1,163 | 1,183 | 9,900 | 1,183 |
| 2002-08-20 | 1,197 | 1,210 | 1,176 | 1,200 | 27,200 | 1,200 |
| 2002-08-19 | 1,133 | 1,180 | 1,133 | 1,180 | 18,700 | 1,180 |
| 2002-08-16 | 1,210 | 1,210 | 1,193 | 1,193 | 5,900 | 1,193 |
| 2002-08-15 | 1,198 | 1,210 | 1,191 | 1,195 | 25,800 | 1,195 |
| 2002-08-14 | 1,204 | 1,210 | 1,199 | 1,199 | 25,000 | 1,199 |
| 2002-08-13 | 1,228 | 1,235 | 1,192 | 1,230 | 38,600 | 1,230 |
| 2002-08-12 | 1,151 | 1,251 | 1,151 | 1,251 | 132,300 | 1,251 |
| 2002-08-09 | 1,009 | 1,059 | 1,000 | 1,051 | 68,500 | 1,051 |
| 2002-08-08 | 1,100 | 1,100 | 1,089 | 1,089 | 3,200 | 1,089 |
| 2002-08-07 | 1,115 | 1,115 | 1,100 | 1,100 | 12,500 | 1,100 |
| 2002-08-06 | 1,100 | 1,115 | 1,080 | 1,115 | 38,600 | 1,115 |
| 2002-08-05 | 1,145 | 1,145 | 1,105 | 1,115 | 14,400 | 1,115 |
| 2002-08-02 | 1,162 | 1,162 | 1,122 | 1,145 | 4,200 | 1,145 |
| 2002-08-01 | 1,174 | 1,174 | 1,152 | 1,163 | 5,000 | 1,163 |
| 2002-07-31 | 1,200 | 1,201 | 1,190 | 1,199 | 67,000 | 1,199 |
| 2002-07-30 | 1,180 | 1,200 | 1,170 | 1,200 | 44,200 | 1,200 |
| 2002-07-29 | 1,201 | 1,210 | 1,199 | 1,200 | 50,600 | 1,200 |
| 2002-07-26 | 1,200 | 1,201 | 1,190 | 1,200 | 11,700 | 1,200 |
| 2002-07-25 | 1,248 | 1,248 | 1,200 | 1,200 | 9,500 | 1,200 |
| 2002-07-24 | 1,230 | 1,230 | 1,180 | 1,230 | 6,400 | 1,230 |
| 2002-07-23 | 1,244 | 1,244 | 1,200 | 1,227 | 19,800 | 1,227 |
| 2002-07-22 | 1,229 | 1,250 | 1,224 | 1,244 | 13,300 | 1,244 |
| 2002-07-19 | 1,240 | 1,245 | 1,200 | 1,240 | 20,700 | 1,240 |
| 2002-07-18 | 1,245 | 1,245 | 1,230 | 1,240 | 4,100 | 1,240 |
| 2002-07-17 | 1,250 | 1,250 | 1,235 | 1,235 | 10,300 | 1,235 |
| 2002-07-16 | 1,251 | 1,260 | 1,250 | 1,250 | 8,200 | 1,250 |
| 2002-07-15 | 1,280 | 1,280 | 1,255 | 1,255 | 21,400 | 1,255 |
| 2002-07-12 | 1,259 | 1,260 | 1,251 | 1,260 | 12,100 | 1,260 |
| 2002-07-11 | 1,270 | 1,275 | 1,251 | 1,260 | 15,900 | 1,260 |
| 2002-07-10 | 1,261 | 1,290 | 1,259 | 1,290 | 36,800 | 1,290 |
| 2002-07-09 | 1,243 | 1,270 | 1,243 | 1,256 | 31,300 | 1,256 |
| 2002-07-08 | 1,240 | 1,252 | 1,240 | 1,244 | 4,900 | 1,244 |
| 2002-07-05 | 1,250 | 1,250 | 1,241 | 1,250 | 9,000 | 1,250 |
| 2002-07-04 | 1,246 | 1,250 | 1,240 | 1,250 | 2,600 | 1,250 |
| 2002-07-03 | 1,250 | 1,250 | 1,230 | 1,250 | 12,700 | 1,250 |
| 2002-07-02 | 1,199 | 1,270 | 1,199 | 1,270 | 25,100 | 1,270 |
| 2002-07-01 | 1,200 | 1,238 | 1,200 | 1,210 | 14,100 | 1,210 |
| 2002-06-28 | 1,241 | 1,241 | 1,204 | 1,204 | 19,200 | 1,204 |
| 2002-06-27 | 1,230 | 1,232 | 1,221 | 1,221 | 42,000 | 1,221 |
| 2002-06-26 | 1,230 | 1,230 | 1,220 | 1,230 | 5,200 | 1,230 |
| 2002-06-25 | 1,241 | 1,254 | 1,230 | 1,240 | 24,200 | 1,240 |
| 2002-06-24 | 1,220 | 1,254 | 1,220 | 1,254 | 13,400 | 1,254 |
| 2002-06-21 | 1,277 | 1,299 | 1,272 | 1,299 | 24,800 | 1,299 |
| 2002-06-20 | 1,279 | 1,279 | 1,241 | 1,269 | 21,200 | 1,269 |
| 2002-06-19 | 1,250 | 1,300 | 1,249 | 1,250 | 19,900 | 1,250 |
| 2002-06-18 | 1,243 | 1,299 | 1,219 | 1,270 | 28,200 | 1,270 |
| 2002-06-17 | 1,162 | 1,197 | 1,147 | 1,163 | 23,000 | 1,163 |
| 2002-06-14 | 1,230 | 1,250 | 1,141 | 1,142 | 53,400 | 1,142 |
| 2002-06-13 | 1,292 | 1,293 | 1,250 | 1,270 | 25,400 | 1,270 |
| 2002-06-12 | 1,317 | 1,317 | 1,280 | 1,293 | 41,200 | 1,293 |
| 2002-06-11 | 1,320 | 1,334 | 1,300 | 1,318 | 68,500 | 1,318 |
| 2002-06-10 | 1,345 | 1,345 | 1,280 | 1,300 | 41,000 | 1,300 |
| 2002-06-07 | 1,390 | 1,390 | 1,300 | 1,350 | 35,700 | 1,350 |
| 2002-06-06 | 1,370 | 1,390 | 1,370 | 1,390 | 55,300 | 1,390 |
| 2002-06-05 | 1,375 | 1,375 | 1,370 | 1,370 | 24,200 | 1,370 |
| 2002-06-04 | 1,370 | 1,373 | 1,360 | 1,370 | 45,300 | 1,370 |
| 2002-06-03 | 1,375 | 1,379 | 1,365 | 1,370 | 45,300 | 1,370 |
| 2002-05-31 | 1,360 | 1,390 | 1,360 | 1,370 | 40,500 | 1,370 |
| 2002-05-30 | 1,340 | 1,365 | 1,315 | 1,360 | 31,200 | 1,360 |
| 2002-05-29 | 1,340 | 1,361 | 1,335 | 1,341 | 49,200 | 1,341 |
| 2002-05-28 | 1,350 | 1,350 | 1,325 | 1,340 | 15,100 | 1,340 |
| 2002-05-27 | 1,350 | 1,360 | 1,324 | 1,350 | 30,000 | 1,350 |
| 2002-05-24 | 1,390 | 1,390 | 1,350 | 1,390 | 32,900 | 1,390 |
| 2002-05-23 | 1,400 | 1,410 | 1,390 | 1,400 | 70,300 | 1,400 |
| 2002-05-22 | 1,398 | 1,450 | 1,360 | 1,410 | 61,500 | 1,410 |
| 2002-05-21 | 1,341 | 1,415 | 1,338 | 1,410 | 79,000 | 1,410 |
| 2002-05-20 | 1,350 | 1,360 | 1,301 | 1,301 | 51,100 | 1,301 |
| 2002-05-17 | 1,380 | 1,380 | 1,311 | 1,330 | 90,700 | 1,330 |
| 2002-05-16 | 1,380 | 1,395 | 1,377 | 1,385 | 76,800 | 1,385 |
| 2002-05-15 | 1,445 | 1,445 | 1,368 | 1,400 | 41,300 | 1,400 |
| 2002-05-14 | 1,440 | 1,449 | 1,419 | 1,430 | 47,300 | 1,430 |
| 2002-05-13 | 1,322 | 1,400 | 1,322 | 1,380 | 35,700 | 1,380 |
| 2002-05-10 | 1,315 | 1,355 | 1,302 | 1,326 | 38,600 | 1,326 |
| 2002-05-09 | 1,370 | 1,370 | 1,340 | 1,355 | 56,000 | 1,355 |
| 2002-05-08 | 1,460 | 1,500 | 1,400 | 1,430 | 163,700 | 1,430 |
| 2002-05-07 | 1,360 | 1,470 | 1,360 | 1,470 | 180,400 | 1,470 |
| 2002-05-02 | 1,205 | 1,370 | 1,205 | 1,360 | 228,700 | 1,360 |
| 2002-05-01 | 1,186 | 1,210 | 1,185 | 1,191 | 110,800 | 1,191 |
| 2002-04-30 | 1,121 | 1,126 | 1,121 | 1,124 | 25,900 | 1,124 |
| 2002-04-26 | 1,163 | 1,164 | 1,110 | 1,160 | 49,100 | 1,160 |
| 2002-04-25 | 1,160 | 1,180 | 1,140 | 1,164 | 19,900 | 1,164 |
| 2002-04-24 | 1,180 | 1,180 | 1,120 | 1,140 | 43,100 | 1,140 |
| 2002-04-23 | 1,170 | 1,198 | 1,160 | 1,180 | 119,000 | 1,180 |
| 2002-04-22 | 1,100 | 1,140 | 1,090 | 1,130 | 94,000 | 1,130 |
| 2002-04-19 | 1,033 | 1,100 | 1,033 | 1,080 | 104,100 | 1,080 |
| 2002-04-18 | 1,030 | 1,050 | 1,012 | 1,048 | 61,600 | 1,048 |
| 2002-04-17 | 1,030 | 1,040 | 990 | 991 | 39,600 | 991 |
| 2002-04-16 | 1,040 | 1,055 | 1,040 | 1,050 | 65,400 | 1,050 |
| 2002-04-15 | 1,030 | 1,050 | 1,020 | 1,045 | 90,800 | 1,045 |
| 2002-04-12 | 1,010 | 1,030 | 1,000 | 1,030 | 23,600 | 1,030 |
| 2002-04-11 | 1,000 | 1,020 | 1,000 | 1,010 | 37,300 | 1,010 |
| 2002-04-10 | 990 | 1,010 | 990 | 1,000 | 40,400 | 1,000 |
| 2002-04-09 | 1,000 | 1,023 | 990 | 1,020 | 26,000 | 1,020 |
| 2002-04-08 | 1,039 | 1,050 | 1,010 | 1,010 | 31,900 | 1,010 |
| 2002-04-05 | 990 | 1,079 | 990 | 1,079 | 87,500 | 1,079 |
| 2002-04-04 | 920 | 1,010 | 920 | 1,010 | 85,800 | 1,010 |
| 2002-04-03 | 890 | 910 | 860 | 910 | 33,200 | 910 |
| 2002-04-02 | 910 | 910 | 875 | 890 | 24,700 | 890 |
| 2002-04-01 | 910 | 910 | 890 | 890 | 600 | 890 |
| 2002-03-29 | 900 | 914 | 890 | 910 | 84,500 | 910 |
| 2002-03-28 | 900 | 910 | 900 | 900 | 29,700 | 900 |
| 2002-03-27 | 900 | 910 | 865 | 910 | 29,800 | 910 |
| 2002-03-26 | 901 | 910 | 900 | 900 | 6,100 | 900 |
| 2002-03-25 | 929 | 930 | 910 | 930 | 62,200 | 930 |
| 2002-03-22 | 949 | 949 | 930 | 931 | 26,800 | 931 |
| 2002-03-20 | 939 | 939 | 910 | 939 | 27,700 | 939 |
| 2002-03-19 | 941 | 950 | 885 | 940 | 95,100 | 940 |
| 2002-03-18 | 984 | 985 | 936 | 941 | 45,400 | 941 |
| 2002-03-15 | 948 | 997 | 948 | 975 | 150,300 | 975 |
| 2002-03-14 | 896 | 935 | 896 | 928 | 77,100 | 928 |
| 2002-03-13 | 880 | 895 | 880 | 895 | 42,900 | 895 |
| 2002-03-12 | 870 | 885 | 850 | 881 | 24,100 | 881 |
| 2002-03-11 | 890 | 900 | 851 | 879 | 21,600 | 879 |
| 2002-03-08 | 880 | 880 | 865 | 880 | 25,000 | 880 |
| 2002-03-07 | 865 | 880 | 865 | 865 | 11,700 | 865 |
| 2002-03-06 | 836 | 860 | 835 | 860 | 22,900 | 860 |
| 2002-03-05 | 830 | 840 | 830 | 835 | 102,800 | 835 |
| 2002-03-04 | 864 | 864 | 820 | 821 | 12,000 | 821 |
| 2002-03-01 | 866 | 866 | 864 | 864 | 3,500 | 864 |
| 2002-02-28 | 880 | 880 | 870 | 870 | 16,800 | 870 |
| 2002-02-27 | 870 | 875 | 860 | 870 | 18,700 | 870 |
| 2002-02-26 | 848 | 870 | 848 | 866 | 6,000 | 866 |
| 2002-02-25 | 853 | 853 | 850 | 850 | 13,200 | 850 |
| 2002-02-22 | 857 | 862 | 855 | 859 | 27,500 | 859 |
| 2002-02-21 | 865 | 867 | 857 | 857 | 32,900 | 857 |
| 2002-02-20 | 860 | 860 | 850 | 855 | 27,100 | 855 |
| 2002-02-19 | 846 | 860 | 835 | 846 | 28,200 | 846 |
| 2002-02-18 | 846 | 848 | 837 | 845 | 10,500 | 845 |
| 2002-02-15 | 835 | 860 | 835 | 850 | 57,000 | 850 |
| 2002-02-14 | 830 | 835 | 821 | 830 | 33,000 | 830 |
| 2002-02-13 | 825 | 845 | 825 | 830 | 68,300 | 830 |
| 2002-02-12 | 812 | 830 | 812 | 825 | 25,100 | 825 |
| 2002-02-08 | 805 | 812 | 805 | 812 | 30,100 | 812 |
| 2002-02-07 | 805 | 850 | 805 | 835 | 40,500 | 835 |
| 2002-02-06 | 795 | 810 | 795 | 805 | 27,400 | 805 |
| 2002-02-05 | 801 | 815 | 801 | 815 | 25,000 | 815 |
| 2002-02-04 | 810 | 817 | 805 | 815 | 31,100 | 815 |
| 2002-02-01 | 810 | 830 | 810 | 820 | 47,200 | 820 |
| 2002-01-31 | 821 | 845 | 820 | 835 | 54,300 | 835 |
| 2002-01-30 | 811 | 821 | 801 | 820 | 24,900 | 820 |
| 2002-01-29 | 829 | 835 | 820 | 821 | 44,400 | 821 |
| 2002-01-28 | 788 | 830 | 788 | 820 | 20,300 | 820 |
| 2002-01-25 | 771 | 800 | 771 | 788 | 28,100 | 788 |
| 2002-01-24 | 800 | 801 | 790 | 790 | 18,900 | 790 |
| 2002-01-23 | 808 | 815 | 780 | 800 | 29,000 | 800 |
| 2002-01-22 | 840 | 840 | 818 | 818 | 29,800 | 818 |
| 2002-01-21 | 760 | 840 | 750 | 830 | 56,800 | 830 |
| 2002-01-18 | 735 | 770 | 729 | 770 | 18,400 | 770 |
| 2002-01-17 | 742 | 745 | 728 | 728 | 13,300 | 728 |
| 2002-01-16 | 721 | 757 | 710 | 752 | 18,300 | 752 |
| 2002-01-15 | 737 | 745 | 730 | 730 | 24,800 | 730 |
| 2002-01-11 | 720 | 740 | 719 | 730 | 22,400 | 730 |
| 2002-01-10 | 702 | 710 | 680 | 700 | 32,200 | 700 |
| 2002-01-09 | 710 | 720 | 690 | 710 | 13,200 | 710 |
| 2002-01-08 | 744 | 744 | 720 | 734 | 17,300 | 734 |
| 2002-01-07 | 721 | 744 | 720 | 744 | 24,000 | 744 |
| 2002-01-04 | 773 | 773 | 751 | 760 | 5,900 | 760 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
