8200 (株)リンガーハット 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 | 1,099 | 1,129 | 1,096 | 1,106 | 11,200 | 1,106 |
| 2002-12-27 | 1,083 | 1,091 | 1,078 | 1,090 | 23,700 | 1,090 |
| 2002-12-26 | 1,065 | 1,085 | 1,065 | 1,085 | 25,300 | 1,085 |
| 2002-12-25 | 1,061 | 1,067 | 1,055 | 1,066 | 38,500 | 1,066 |
| 2002-12-24 | 1,070 | 1,080 | 1,050 | 1,067 | 61,500 | 1,067 |
| 2002-12-20 | 1,020 | 1,070 | 1,016 | 1,070 | 108,300 | 1,070 |
| 2002-12-19 | 1,070 | 1,070 | 1,040 | 1,046 | 43,900 | 1,046 |
| 2002-12-18 | 1,090 | 1,098 | 1,070 | 1,070 | 33,400 | 1,070 |
| 2002-12-17 | 1,104 | 1,110 | 1,094 | 1,094 | 46,900 | 1,094 |
| 2002-12-16 | 1,100 | 1,120 | 1,100 | 1,105 | 24,900 | 1,105 |
| 2002-12-13 | 1,160 | 1,164 | 1,135 | 1,143 | 74,200 | 1,143 |
| 2002-12-12 | 1,173 | 1,179 | 1,171 | 1,175 | 5,900 | 1,175 |
| 2002-12-11 | 1,171 | 1,174 | 1,170 | 1,170 | 9,100 | 1,170 |
| 2002-12-10 | 1,180 | 1,184 | 1,171 | 1,179 | 20,400 | 1,179 |
| 2002-12-09 | 1,185 | 1,185 | 1,170 | 1,171 | 9,100 | 1,171 |
| 2002-12-06 | 1,171 | 1,175 | 1,170 | 1,173 | 8,700 | 1,173 |
| 2002-12-05 | 1,174 | 1,180 | 1,166 | 1,174 | 10,600 | 1,174 |
| 2002-12-04 | 1,176 | 1,180 | 1,170 | 1,173 | 13,700 | 1,173 |
| 2002-12-03 | 1,171 | 1,180 | 1,171 | 1,177 | 11,700 | 1,177 |
| 2002-12-02 | 1,180 | 1,190 | 1,170 | 1,171 | 13,600 | 1,171 |
| 2002-11-29 | 1,188 | 1,188 | 1,170 | 1,180 | 21,400 | 1,180 |
| 2002-11-28 | 1,167 | 1,180 | 1,167 | 1,167 | 11,500 | 1,167 |
| 2002-11-27 | 1,174 | 1,190 | 1,174 | 1,180 | 18,000 | 1,180 |
| 2002-11-26 | 1,162 | 1,179 | 1,162 | 1,168 | 26,600 | 1,168 |
| 2002-11-25 | 1,165 | 1,180 | 1,163 | 1,179 | 20,400 | 1,179 |
| 2002-11-22 | 1,160 | 1,172 | 1,160 | 1,172 | 12,200 | 1,172 |
| 2002-11-21 | 1,160 | 1,165 | 1,159 | 1,165 | 11,000 | 1,165 |
| 2002-11-20 | 1,150 | 1,170 | 1,150 | 1,168 | 15,200 | 1,168 |
| 2002-11-19 | 1,160 | 1,169 | 1,155 | 1,156 | 12,100 | 1,156 |
| 2002-11-18 | 1,178 | 1,178 | 1,161 | 1,169 | 13,500 | 1,169 |
| 2002-11-15 | 1,169 | 1,179 | 1,166 | 1,175 | 11,500 | 1,175 |
| 2002-11-14 | 1,170 | 1,180 | 1,168 | 1,169 | 14,000 | 1,169 |
| 2002-11-13 | 1,174 | 1,177 | 1,171 | 1,172 | 19,800 | 1,172 |
| 2002-11-12 | 1,177 | 1,180 | 1,172 | 1,178 | 16,800 | 1,178 |
| 2002-11-11 | 1,180 | 1,182 | 1,175 | 1,176 | 6,900 | 1,176 |
| 2002-11-08 | 1,188 | 1,188 | 1,173 | 1,180 | 11,600 | 1,180 |
| 2002-11-07 | 1,180 | 1,185 | 1,180 | 1,185 | 5,200 | 1,185 |
| 2002-11-06 | 1,185 | 1,188 | 1,180 | 1,185 | 24,100 | 1,185 |
| 2002-11-05 | 1,180 | 1,190 | 1,179 | 1,190 | 15,000 | 1,190 |
| 2002-11-01 | 1,175 | 1,184 | 1,175 | 1,182 | 5,400 | 1,182 |
| 2002-10-31 | 1,181 | 1,181 | 1,174 | 1,179 | 6,500 | 1,179 |
| 2002-10-30 | 1,175 | 1,190 | 1,175 | 1,181 | 9,100 | 1,181 |
| 2002-10-29 | 1,180 | 1,188 | 1,174 | 1,177 | 9,500 | 1,177 |
| 2002-10-28 | 1,187 | 1,187 | 1,174 | 1,185 | 6,300 | 1,185 |
| 2002-10-25 | 1,180 | 1,190 | 1,180 | 1,189 | 11,000 | 1,189 |
| 2002-10-24 | 1,181 | 1,181 | 1,175 | 1,175 | 5,000 | 1,175 |
| 2002-10-23 | 1,170 | 1,184 | 1,170 | 1,184 | 9,900 | 1,184 |
| 2002-10-22 | 1,180 | 1,180 | 1,170 | 1,171 | 10,200 | 1,171 |
| 2002-10-21 | 1,184 | 1,194 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2002-10-18 | 1,190 | 1,194 | 1,184 | 1,194 | 6,900 | 1,194 |
| 2002-10-17 | 1,180 | 1,185 | 1,170 | 1,184 | 8,100 | 1,184 |
| 2002-10-16 | 1,177 | 1,180 | 1,170 | 1,178 | 10,200 | 1,178 |
| 2002-10-15 | 1,180 | 1,180 | 1,171 | 1,180 | 5,600 | 1,180 |
| 2002-10-11 | 1,172 | 1,185 | 1,172 | 1,185 | 11,100 | 1,185 |
| 2002-10-10 | 1,172 | 1,173 | 1,161 | 1,170 | 18,100 | 1,170 |
| 2002-10-09 | 1,180 | 1,180 | 1,170 | 1,172 | 11,500 | 1,172 |
| 2002-10-08 | 1,170 | 1,180 | 1,170 | 1,180 | 6,100 | 1,180 |
| 2002-10-07 | 1,180 | 1,185 | 1,175 | 1,175 | 6,300 | 1,175 |
| 2002-10-04 | 1,190 | 1,200 | 1,175 | 1,182 | 6,700 | 1,182 |
| 2002-10-03 | 1,200 | 1,200 | 1,192 | 1,192 | 4,800 | 1,192 |
| 2002-10-02 | 1,194 | 1,195 | 1,180 | 1,186 | 14,200 | 1,186 |
| 2002-10-01 | 1,185 | 1,185 | 1,170 | 1,170 | 11,100 | 1,170 |
| 2002-09-30 | 1,199 | 1,199 | 1,185 | 1,185 | 5,400 | 1,185 |
| 2002-09-27 | 1,195 | 1,210 | 1,190 | 1,210 | 16,700 | 1,210 |
| 2002-09-26 | 1,180 | 1,195 | 1,176 | 1,194 | 10,700 | 1,194 |
| 2002-09-25 | 1,183 | 1,183 | 1,170 | 1,182 | 5,800 | 1,182 |
| 2002-09-24 | 1,194 | 1,194 | 1,170 | 1,183 | 7,600 | 1,183 |
| 2002-09-20 | 1,194 | 1,197 | 1,182 | 1,185 | 9,300 | 1,185 |
| 2002-09-19 | 1,195 | 1,198 | 1,182 | 1,193 | 9,700 | 1,193 |
| 2002-09-18 | 1,190 | 1,190 | 1,173 | 1,182 | 5,900 | 1,182 |
| 2002-09-17 | 1,150 | 1,190 | 1,150 | 1,190 | 19,900 | 1,190 |
| 2002-09-13 | 1,160 | 1,180 | 1,160 | 1,176 | 53,400 | 1,176 |
| 2002-09-12 | 1,188 | 1,188 | 1,180 | 1,184 | 4,200 | 1,184 |
| 2002-09-11 | 1,183 | 1,195 | 1,180 | 1,180 | 5,200 | 1,180 |
| 2002-09-10 | 1,189 | 1,196 | 1,182 | 1,185 | 17,300 | 1,185 |
| 2002-09-09 | 1,179 | 1,184 | 1,179 | 1,182 | 6,100 | 1,182 |
| 2002-09-06 | 1,170 | 1,179 | 1,160 | 1,179 | 8,800 | 1,179 |
| 2002-09-05 | 1,172 | 1,179 | 1,170 | 1,170 | 10,400 | 1,170 |
| 2002-09-04 | 1,160 | 1,170 | 1,155 | 1,170 | 16,600 | 1,170 |
| 2002-09-03 | 1,189 | 1,189 | 1,170 | 1,170 | 8,300 | 1,170 |
| 2002-09-02 | 1,200 | 1,200 | 1,180 | 1,200 | 11,900 | 1,200 |
| 2002-08-30 | 1,180 | 1,190 | 1,175 | 1,190 | 12,400 | 1,190 |
| 2002-08-29 | 1,190 | 1,198 | 1,171 | 1,180 | 18,300 | 1,180 |
| 2002-08-28 | 1,210 | 1,210 | 1,196 | 1,196 | 20,400 | 1,196 |
| 2002-08-27 | 1,210 | 1,224 | 1,210 | 1,211 | 43,000 | 1,211 |
| 2002-08-26 | 1,230 | 1,240 | 1,230 | 1,230 | 85,400 | 1,230 |
| 2002-08-23 | 1,228 | 1,232 | 1,228 | 1,231 | 27,400 | 1,231 |
| 2002-08-22 | 1,234 | 1,235 | 1,225 | 1,226 | 27,500 | 1,226 |
| 2002-08-21 | 1,230 | 1,239 | 1,226 | 1,234 | 24,000 | 1,234 |
| 2002-08-20 | 1,225 | 1,233 | 1,224 | 1,229 | 18,200 | 1,229 |
| 2002-08-19 | 1,229 | 1,230 | 1,225 | 1,225 | 13,200 | 1,225 |
| 2002-08-16 | 1,230 | 1,232 | 1,224 | 1,224 | 11,400 | 1,224 |
| 2002-08-15 | 1,226 | 1,233 | 1,225 | 1,229 | 13,600 | 1,229 |
| 2002-08-14 | 1,228 | 1,233 | 1,223 | 1,227 | 14,700 | 1,227 |
| 2002-08-13 | 1,220 | 1,230 | 1,211 | 1,230 | 9,400 | 1,230 |
| 2002-08-12 | 1,215 | 1,220 | 1,210 | 1,210 | 8,300 | 1,210 |
| 2002-08-09 | 1,214 | 1,215 | 1,205 | 1,215 | 17,400 | 1,215 |
| 2002-08-08 | 1,205 | 1,214 | 1,203 | 1,204 | 5,200 | 1,204 |
| 2002-08-07 | 1,201 | 1,210 | 1,201 | 1,203 | 4,700 | 1,203 |
| 2002-08-06 | 1,205 | 1,208 | 1,200 | 1,201 | 9,600 | 1,201 |
| 2002-08-05 | 1,202 | 1,213 | 1,201 | 1,210 | 4,600 | 1,210 |
| 2002-08-02 | 1,215 | 1,215 | 1,199 | 1,200 | 8,400 | 1,200 |
| 2002-08-01 | 1,217 | 1,217 | 1,196 | 1,215 | 5,300 | 1,215 |
| 2002-07-31 | 1,200 | 1,209 | 1,197 | 1,200 | 5,800 | 1,200 |
| 2002-07-30 | 1,220 | 1,220 | 1,185 | 1,195 | 5,400 | 1,195 |
| 2002-07-29 | 1,220 | 1,220 | 1,181 | 1,181 | 12,900 | 1,181 |
| 2002-07-26 | 1,222 | 1,224 | 1,180 | 1,180 | 23,200 | 1,180 |
| 2002-07-25 | 1,215 | 1,225 | 1,211 | 1,211 | 5,000 | 1,211 |
| 2002-07-24 | 1,220 | 1,225 | 1,206 | 1,220 | 13,600 | 1,220 |
| 2002-07-23 | 1,210 | 1,220 | 1,201 | 1,216 | 8,200 | 1,216 |
| 2002-07-22 | 1,200 | 1,220 | 1,200 | 1,210 | 9,500 | 1,210 |
| 2002-07-19 | 1,203 | 1,211 | 1,202 | 1,205 | 16,000 | 1,205 |
| 2002-07-18 | 1,201 | 1,263 | 1,200 | 1,263 | 42,900 | 1,263 |
| 2002-07-17 | 1,199 | 1,200 | 1,185 | 1,200 | 12,300 | 1,200 |
| 2002-07-16 | 1,186 | 1,200 | 1,181 | 1,185 | 15,100 | 1,185 |
| 2002-07-15 | 1,191 | 1,200 | 1,181 | 1,181 | 10,300 | 1,181 |
| 2002-07-12 | 1,200 | 1,200 | 1,189 | 1,190 | 12,300 | 1,190 |
| 2002-07-11 | 1,225 | 1,225 | 1,181 | 1,182 | 15,400 | 1,182 |
| 2002-07-10 | 1,200 | 1,222 | 1,200 | 1,210 | 45,100 | 1,210 |
| 2002-07-09 | 1,185 | 1,190 | 1,179 | 1,190 | 13,000 | 1,190 |
| 2002-07-08 | 1,185 | 1,185 | 1,175 | 1,181 | 6,500 | 1,181 |
| 2002-07-05 | 1,170 | 1,185 | 1,170 | 1,182 | 8,800 | 1,182 |
| 2002-07-04 | 1,175 | 1,185 | 1,175 | 1,185 | 7,200 | 1,185 |
| 2002-07-03 | 1,155 | 1,180 | 1,155 | 1,180 | 9,700 | 1,180 |
| 2002-07-02 | 1,168 | 1,170 | 1,156 | 1,170 | 7,500 | 1,170 |
| 2002-07-01 | 1,169 | 1,170 | 1,163 | 1,169 | 6,800 | 1,169 |
| 2002-06-28 | 1,160 | 1,170 | 1,152 | 1,152 | 6,200 | 1,152 |
| 2002-06-27 | 1,152 | 1,158 | 1,151 | 1,152 | 6,900 | 1,152 |
| 2002-06-26 | 1,154 | 1,160 | 1,151 | 1,151 | 6,700 | 1,151 |
| 2002-06-25 | 1,151 | 1,169 | 1,151 | 1,160 | 7,500 | 1,160 |
| 2002-06-24 | 1,150 | 1,170 | 1,150 | 1,167 | 9,100 | 1,167 |
| 2002-06-21 | 1,170 | 1,170 | 1,155 | 1,163 | 6,500 | 1,163 |
| 2002-06-20 | 1,158 | 1,173 | 1,150 | 1,173 | 8,100 | 1,173 |
| 2002-06-19 | 1,160 | 1,162 | 1,150 | 1,151 | 10,600 | 1,151 |
| 2002-06-18 | 1,150 | 1,170 | 1,150 | 1,165 | 8,400 | 1,165 |
| 2002-06-17 | 1,160 | 1,174 | 1,150 | 1,150 | 11,300 | 1,150 |
| 2002-06-14 | 1,175 | 1,175 | 1,160 | 1,160 | 47,800 | 1,160 |
| 2002-06-13 | 1,175 | 1,180 | 1,168 | 1,169 | 11,000 | 1,169 |
| 2002-06-12 | 1,175 | 1,180 | 1,175 | 1,180 | 6,500 | 1,180 |
| 2002-06-11 | 1,175 | 1,179 | 1,174 | 1,178 | 5,600 | 1,178 |
| 2002-06-10 | 1,185 | 1,185 | 1,174 | 1,176 | 11,400 | 1,176 |
| 2002-06-07 | 1,184 | 1,184 | 1,171 | 1,172 | 8,200 | 1,172 |
| 2002-06-06 | 1,172 | 1,175 | 1,170 | 1,171 | 15,500 | 1,171 |
| 2002-06-05 | 1,170 | 1,176 | 1,170 | 1,172 | 7,200 | 1,172 |
| 2002-06-04 | 1,189 | 1,189 | 1,171 | 1,172 | 13,900 | 1,172 |
| 2002-06-03 | 1,174 | 1,185 | 1,174 | 1,180 | 8,600 | 1,180 |
| 2002-05-31 | 1,179 | 1,185 | 1,174 | 1,174 | 8,000 | 1,174 |
| 2002-05-30 | 1,189 | 1,189 | 1,173 | 1,185 | 11,200 | 1,185 |
| 2002-05-29 | 1,169 | 1,185 | 1,167 | 1,169 | 8,900 | 1,169 |
| 2002-05-28 | 1,166 | 1,178 | 1,166 | 1,177 | 8,700 | 1,177 |
| 2002-05-27 | 1,164 | 1,192 | 1,160 | 1,160 | 27,100 | 1,160 |
| 2002-05-24 | 1,160 | 1,165 | 1,151 | 1,165 | 11,300 | 1,165 |
| 2002-05-23 | 1,158 | 1,160 | 1,153 | 1,158 | 14,500 | 1,158 |
| 2002-05-22 | 1,160 | 1,160 | 1,141 | 1,147 | 8,700 | 1,147 |
| 2002-05-21 | 1,147 | 1,170 | 1,137 | 1,156 | 8,300 | 1,156 |
| 2002-05-20 | 1,138 | 1,150 | 1,135 | 1,135 | 17,300 | 1,135 |
| 2002-05-17 | 1,130 | 1,140 | 1,130 | 1,130 | 6,900 | 1,130 |
| 2002-05-16 | 1,132 | 1,139 | 1,130 | 1,139 | 12,500 | 1,139 |
| 2002-05-15 | 1,131 | 1,137 | 1,131 | 1,131 | 3,400 | 1,131 |
| 2002-05-14 | 1,134 | 1,136 | 1,133 | 1,135 | 6,200 | 1,135 |
| 2002-05-13 | 1,133 | 1,140 | 1,133 | 1,134 | 3,700 | 1,134 |
| 2002-05-10 | 1,145 | 1,145 | 1,130 | 1,133 | 10,600 | 1,133 |
| 2002-05-09 | 1,131 | 1,145 | 1,130 | 1,130 | 8,000 | 1,130 |
| 2002-05-08 | 1,130 | 1,132 | 1,130 | 1,131 | 3,900 | 1,131 |
| 2002-05-07 | 1,130 | 1,136 | 1,130 | 1,132 | 7,500 | 1,132 |
| 2002-05-02 | 1,135 | 1,150 | 1,132 | 1,136 | 5,900 | 1,136 |
| 2002-05-01 | 1,140 | 1,140 | 1,131 | 1,132 | 4,400 | 1,132 |
| 2002-04-30 | 1,140 | 1,140 | 1,131 | 1,132 | 8,000 | 1,132 |
| 2002-04-26 | 1,140 | 1,140 | 1,131 | 1,138 | 8,200 | 1,138 |
| 2002-04-25 | 1,135 | 1,140 | 1,134 | 1,139 | 5,900 | 1,139 |
| 2002-04-24 | 1,140 | 1,140 | 1,135 | 1,135 | 9,500 | 1,135 |
| 2002-04-23 | 1,140 | 1,144 | 1,135 | 1,141 | 12,400 | 1,141 |
| 2002-04-22 | 1,140 | 1,144 | 1,140 | 1,144 | 6,500 | 1,144 |
| 2002-04-19 | 1,133 | 1,140 | 1,132 | 1,140 | 8,900 | 1,140 |
| 2002-04-18 | 1,131 | 1,140 | 1,131 | 1,132 | 4,100 | 1,132 |
| 2002-04-17 | 1,140 | 1,141 | 1,131 | 1,140 | 3,500 | 1,140 |
| 2002-04-16 | 1,140 | 1,140 | 1,125 | 1,140 | 3,900 | 1,140 |
| 2002-04-15 | 1,143 | 1,143 | 1,120 | 1,141 | 4,600 | 1,141 |
| 2002-04-12 | 1,121 | 1,139 | 1,121 | 1,135 | 6,200 | 1,135 |
| 2002-04-11 | 1,141 | 1,141 | 1,119 | 1,119 | 1,900 | 1,119 |
| 2002-04-10 | 1,140 | 1,144 | 1,124 | 1,140 | 9,700 | 1,140 |
| 2002-04-09 | 1,130 | 1,137 | 1,124 | 1,124 | 4,700 | 1,124 |
| 2002-04-08 | 1,130 | 1,137 | 1,130 | 1,130 | 2,900 | 1,130 |
| 2002-04-05 | 1,134 | 1,139 | 1,127 | 1,129 | 4,900 | 1,129 |
| 2002-04-04 | 1,130 | 1,134 | 1,129 | 1,132 | 7,400 | 1,132 |
| 2002-04-03 | 1,110 | 1,128 | 1,110 | 1,127 | 4,800 | 1,127 |
| 2002-04-02 | 1,130 | 1,130 | 1,120 | 1,128 | 4,500 | 1,128 |
| 2002-04-01 | 1,121 | 1,128 | 1,110 | 1,128 | 9,200 | 1,128 |
| 2002-03-29 | 1,131 | 1,131 | 1,113 | 1,113 | 6,500 | 1,113 |
| 2002-03-28 | 1,131 | 1,134 | 1,118 | 1,118 | 4,200 | 1,118 |
| 2002-03-27 | 1,115 | 1,134 | 1,101 | 1,134 | 12,100 | 1,134 |
| 2002-03-26 | 1,109 | 1,115 | 1,106 | 1,115 | 2,700 | 1,115 |
| 2002-03-25 | 1,110 | 1,115 | 1,105 | 1,115 | 10,300 | 1,115 |
| 2002-03-22 | 1,118 | 1,119 | 1,105 | 1,105 | 9,100 | 1,105 |
| 2002-03-20 | 1,110 | 1,119 | 1,102 | 1,119 | 4,400 | 1,119 |
| 2002-03-19 | 1,110 | 1,120 | 1,110 | 1,120 | 5,400 | 1,120 |
| 2002-03-18 | 1,120 | 1,120 | 1,100 | 1,100 | 6,800 | 1,100 |
| 2002-03-15 | 1,112 | 1,120 | 1,095 | 1,116 | 10,100 | 1,116 |
| 2002-03-14 | 1,120 | 1,124 | 1,110 | 1,112 | 6,300 | 1,112 |
| 2002-03-13 | 1,115 | 1,130 | 1,115 | 1,125 | 8,200 | 1,125 |
| 2002-03-12 | 1,130 | 1,134 | 1,120 | 1,120 | 5,800 | 1,120 |
| 2002-03-11 | 1,115 | 1,134 | 1,115 | 1,130 | 14,200 | 1,130 |
| 2002-03-08 | 1,140 | 1,140 | 1,112 | 1,115 | 45,100 | 1,115 |
| 2002-03-07 | 1,126 | 1,126 | 1,116 | 1,120 | 4,100 | 1,120 |
| 2002-03-06 | 1,113 | 1,137 | 1,112 | 1,126 | 5,900 | 1,126 |
| 2002-03-05 | 1,140 | 1,140 | 1,126 | 1,129 | 6,200 | 1,129 |
| 2002-03-04 | 1,125 | 1,140 | 1,125 | 1,140 | 10,600 | 1,140 |
| 2002-03-01 | 1,130 | 1,138 | 1,110 | 1,130 | 6,700 | 1,130 |
| 2002-02-28 | 1,139 | 1,140 | 1,110 | 1,110 | 9,500 | 1,110 |
| 2002-02-27 | 1,110 | 1,140 | 1,093 | 1,139 | 15,500 | 1,139 |
| 2002-02-26 | 1,141 | 1,141 | 1,100 | 1,100 | 17,300 | 1,100 |
| 2002-02-25 | 1,090 | 1,145 | 1,090 | 1,145 | 33,100 | 1,145 |
| 2002-02-22 | 1,140 | 1,150 | 1,135 | 1,150 | 48,000 | 1,150 |
| 2002-02-21 | 1,140 | 1,150 | 1,137 | 1,150 | 30,100 | 1,150 |
| 2002-02-20 | 1,143 | 1,143 | 1,136 | 1,136 | 13,900 | 1,136 |
| 2002-02-19 | 1,145 | 1,145 | 1,132 | 1,144 | 14,200 | 1,144 |
| 2002-02-18 | 1,132 | 1,145 | 1,132 | 1,144 | 5,900 | 1,144 |
| 2002-02-15 | 1,143 | 1,150 | 1,131 | 1,131 | 13,400 | 1,131 |
| 2002-02-14 | 1,145 | 1,155 | 1,142 | 1,142 | 16,100 | 1,142 |
| 2002-02-13 | 1,130 | 1,150 | 1,130 | 1,150 | 16,300 | 1,150 |
| 2002-02-12 | 1,091 | 1,130 | 1,091 | 1,130 | 14,500 | 1,130 |
| 2002-02-08 | 1,090 | 1,098 | 1,088 | 1,092 | 22,900 | 1,092 |
| 2002-02-07 | 1,085 | 1,085 | 1,076 | 1,078 | 8,300 | 1,078 |
| 2002-02-06 | 1,080 | 1,085 | 1,075 | 1,085 | 3,500 | 1,085 |
| 2002-02-05 | 1,074 | 1,089 | 1,071 | 1,085 | 14,700 | 1,085 |
| 2002-02-04 | 1,073 | 1,079 | 1,070 | 1,079 | 7,600 | 1,079 |
| 2002-02-01 | 1,071 | 1,079 | 1,071 | 1,072 | 9,200 | 1,072 |
| 2002-01-31 | 1,079 | 1,080 | 1,070 | 1,070 | 9,900 | 1,070 |
| 2002-01-30 | 1,079 | 1,079 | 1,070 | 1,079 | 11,200 | 1,079 |
| 2002-01-29 | 1,080 | 1,080 | 1,079 | 1,079 | 5,700 | 1,079 |
| 2002-01-28 | 1,078 | 1,080 | 1,071 | 1,080 | 6,800 | 1,080 |
| 2002-01-25 | 1,078 | 1,080 | 1,078 | 1,080 | 5,900 | 1,080 |
| 2002-01-24 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 | 1,080 |
| 2002-01-23 | 1,080 | 1,080 | 1,070 | 1,070 | 6,800 | 1,070 |
| 2002-01-22 | 1,089 | 1,090 | 1,080 | 1,080 | 8,400 | 1,080 |
| 2002-01-21 | 1,070 | 1,085 | 1,069 | 1,085 | 11,000 | 1,085 |
| 2002-01-18 | 1,066 | 1,078 | 1,060 | 1,078 | 9,500 | 1,078 |
| 2002-01-17 | 1,051 | 1,070 | 1,051 | 1,065 | 4,800 | 1,065 |
| 2002-01-16 | 1,069 | 1,069 | 1,059 | 1,065 | 3,600 | 1,065 |
| 2002-01-15 | 1,061 | 1,070 | 1,060 | 1,060 | 6,200 | 1,060 |
| 2002-01-11 | 1,074 | 1,074 | 1,052 | 1,052 | 12,400 | 1,052 |
| 2002-01-10 | 1,080 | 1,080 | 1,052 | 1,052 | 10,500 | 1,052 |
| 2002-01-09 | 1,071 | 1,071 | 1,050 | 1,050 | 8,400 | 1,050 |
| 2002-01-08 | 1,074 | 1,074 | 1,050 | 1,051 | 8,900 | 1,051 |
| 2002-01-07 | 1,061 | 1,085 | 1,059 | 1,060 | 22,500 | 1,060 |
| 2002-01-04 | 1,060 | 1,089 | 1,060 | 1,089 | 2,100 | 1,089 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
