8219 青山商事(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 | 1,659 | 1,670 | 1,635 | 1,635 | 7,500 | 1,635 |
| 2002-12-27 | 1,679 | 1,679 | 1,650 | 1,659 | 12,200 | 1,659 |
| 2002-12-26 | 1,650 | 1,697 | 1,650 | 1,676 | 25,200 | 1,676 |
| 2002-12-25 | 1,650 | 1,650 | 1,606 | 1,631 | 33,000 | 1,631 |
| 2002-12-24 | 1,545 | 1,670 | 1,485 | 1,650 | 55,300 | 1,650 |
| 2002-12-20 | 1,580 | 1,589 | 1,540 | 1,574 | 19,400 | 1,574 |
| 2002-12-19 | 1,541 | 1,580 | 1,540 | 1,566 | 15,200 | 1,566 |
| 2002-12-18 | 1,554 | 1,579 | 1,551 | 1,551 | 14,000 | 1,551 |
| 2002-12-17 | 1,551 | 1,580 | 1,550 | 1,570 | 28,200 | 1,570 |
| 2002-12-16 | 1,510 | 1,567 | 1,507 | 1,561 | 27,500 | 1,561 |
| 2002-12-13 | 1,495 | 1,540 | 1,495 | 1,540 | 94,900 | 1,540 |
| 2002-12-12 | 1,550 | 1,550 | 1,513 | 1,525 | 7,700 | 1,525 |
| 2002-12-11 | 1,550 | 1,558 | 1,531 | 1,550 | 25,200 | 1,550 |
| 2002-12-10 | 1,500 | 1,529 | 1,490 | 1,529 | 7,800 | 1,529 |
| 2002-12-09 | 1,531 | 1,542 | 1,505 | 1,509 | 6,800 | 1,509 |
| 2002-12-06 | 1,550 | 1,550 | 1,515 | 1,541 | 24,700 | 1,541 |
| 2002-12-05 | 1,500 | 1,540 | 1,500 | 1,536 | 9,700 | 1,536 |
| 2002-12-04 | 1,453 | 1,500 | 1,451 | 1,496 | 15,300 | 1,496 |
| 2002-12-03 | 1,511 | 1,523 | 1,485 | 1,485 | 16,500 | 1,485 |
| 2002-12-02 | 1,550 | 1,552 | 1,539 | 1,541 | 26,400 | 1,541 |
| 2002-11-29 | 1,495 | 1,550 | 1,495 | 1,541 | 25,200 | 1,541 |
| 2002-11-28 | 1,527 | 1,530 | 1,490 | 1,490 | 10,500 | 1,490 |
| 2002-11-27 | 1,495 | 1,528 | 1,491 | 1,520 | 22,200 | 1,520 |
| 2002-11-26 | 1,500 | 1,500 | 1,453 | 1,486 | 11,800 | 1,486 |
| 2002-11-25 | 1,450 | 1,500 | 1,445 | 1,464 | 28,400 | 1,464 |
| 2002-11-22 | 1,450 | 1,457 | 1,420 | 1,448 | 4,700 | 1,448 |
| 2002-11-21 | 1,420 | 1,426 | 1,396 | 1,417 | 4,900 | 1,417 |
| 2002-11-20 | 1,390 | 1,409 | 1,390 | 1,401 | 6,500 | 1,401 |
| 2002-11-19 | 1,385 | 1,405 | 1,385 | 1,400 | 4,600 | 1,400 |
| 2002-11-18 | 1,405 | 1,445 | 1,405 | 1,405 | 1,900 | 1,405 |
| 2002-11-15 | 1,376 | 1,449 | 1,376 | 1,392 | 10,000 | 1,392 |
| 2002-11-14 | 1,448 | 1,448 | 1,335 | 1,336 | 10,500 | 1,336 |
| 2002-11-13 | 1,492 | 1,492 | 1,454 | 1,455 | 6,200 | 1,455 |
| 2002-11-12 | 1,471 | 1,495 | 1,470 | 1,472 | 7,100 | 1,472 |
| 2002-11-11 | 1,538 | 1,550 | 1,515 | 1,516 | 22,500 | 1,516 |
| 2002-11-08 | 1,535 | 1,547 | 1,523 | 1,538 | 18,500 | 1,538 |
| 2002-11-07 | 1,532 | 1,538 | 1,523 | 1,533 | 5,900 | 1,533 |
| 2002-11-06 | 1,529 | 1,529 | 1,491 | 1,491 | 16,200 | 1,491 |
| 2002-11-05 | 1,500 | 1,505 | 1,476 | 1,500 | 11,200 | 1,500 |
| 2002-11-01 | 1,509 | 1,509 | 1,485 | 1,500 | 4,700 | 1,500 |
| 2002-10-31 | 1,477 | 1,493 | 1,471 | 1,472 | 5,400 | 1,472 |
| 2002-10-30 | 1,472 | 1,480 | 1,472 | 1,479 | 2,400 | 1,479 |
| 2002-10-29 | 1,443 | 1,453 | 1,443 | 1,444 | 3,800 | 1,444 |
| 2002-10-28 | 1,459 | 1,470 | 1,459 | 1,462 | 400 | 1,462 |
| 2002-10-25 | 1,489 | 1,499 | 1,489 | 1,499 | 4,500 | 1,499 |
| 2002-10-24 | 1,475 | 1,499 | 1,471 | 1,479 | 800 | 1,479 |
| 2002-10-23 | 1,430 | 1,517 | 1,430 | 1,517 | 9,300 | 1,517 |
| 2002-10-22 | 1,495 | 1,495 | 1,470 | 1,470 | 4,300 | 1,470 |
| 2002-10-21 | 1,490 | 1,492 | 1,469 | 1,482 | 19,500 | 1,482 |
| 2002-10-18 | 1,450 | 1,451 | 1,415 | 1,436 | 22,500 | 1,436 |
| 2002-10-17 | 1,430 | 1,469 | 1,428 | 1,428 | 12,000 | 1,428 |
| 2002-10-16 | 1,494 | 1,495 | 1,457 | 1,457 | 20,600 | 1,457 |
| 2002-10-15 | 1,531 | 1,531 | 1,477 | 1,494 | 10,000 | 1,494 |
| 2002-10-11 | 1,520 | 1,520 | 1,501 | 1,501 | 30,100 | 1,501 |
| 2002-10-10 | 1,515 | 1,518 | 1,465 | 1,518 | 15,700 | 1,518 |
| 2002-10-09 | 1,568 | 1,570 | 1,550 | 1,552 | 18,200 | 1,552 |
| 2002-10-08 | 1,565 | 1,579 | 1,550 | 1,567 | 42,900 | 1,567 |
| 2002-10-07 | 1,568 | 1,575 | 1,540 | 1,565 | 15,400 | 1,565 |
| 2002-10-04 | 1,545 | 1,598 | 1,545 | 1,598 | 31,700 | 1,598 |
| 2002-10-03 | 1,525 | 1,565 | 1,525 | 1,565 | 38,600 | 1,565 |
| 2002-10-02 | 1,531 | 1,550 | 1,530 | 1,550 | 6,200 | 1,550 |
| 2002-10-01 | 1,546 | 1,546 | 1,514 | 1,533 | 8,300 | 1,533 |
| 2002-09-30 | 1,520 | 1,556 | 1,520 | 1,556 | 3,300 | 1,556 |
| 2002-09-27 | 1,540 | 1,555 | 1,522 | 1,550 | 5,200 | 1,550 |
| 2002-09-26 | 1,510 | 1,550 | 1,506 | 1,540 | 10,100 | 1,540 |
| 2002-09-25 | 1,501 | 1,556 | 1,495 | 1,556 | 13,200 | 1,556 |
| 2002-09-24 | 1,530 | 1,550 | 1,528 | 1,528 | 8,300 | 1,528 |
| 2002-09-20 | 1,475 | 1,536 | 1,475 | 1,501 | 7,700 | 1,501 |
| 2002-09-19 | 1,490 | 1,510 | 1,490 | 1,495 | 15,200 | 1,495 |
| 2002-09-18 | 1,585 | 1,585 | 1,501 | 1,580 | 12,000 | 1,580 |
| 2002-09-17 | 1,480 | 1,600 | 1,480 | 1,596 | 57,600 | 1,596 |
| 2002-09-13 | 1,455 | 1,500 | 1,455 | 1,500 | 126,200 | 1,500 |
| 2002-09-12 | 1,410 | 1,495 | 1,410 | 1,473 | 29,400 | 1,473 |
| 2002-09-11 | 1,399 | 1,430 | 1,399 | 1,430 | 15,200 | 1,430 |
| 2002-09-10 | 1,390 | 1,400 | 1,371 | 1,400 | 8,800 | 1,400 |
| 2002-09-09 | 1,361 | 1,378 | 1,361 | 1,372 | 1,700 | 1,372 |
| 2002-09-06 | 1,398 | 1,398 | 1,360 | 1,361 | 11,400 | 1,361 |
| 2002-09-05 | 1,351 | 1,400 | 1,350 | 1,400 | 12,800 | 1,400 |
| 2002-09-04 | 1,365 | 1,400 | 1,365 | 1,371 | 22,200 | 1,371 |
| 2002-09-03 | 1,371 | 1,392 | 1,351 | 1,372 | 12,400 | 1,372 |
| 2002-09-02 | 1,362 | 1,407 | 1,362 | 1,391 | 19,000 | 1,391 |
| 2002-08-30 | 1,378 | 1,420 | 1,355 | 1,420 | 22,100 | 1,420 |
| 2002-08-29 | 1,360 | 1,373 | 1,355 | 1,365 | 14,700 | 1,365 |
| 2002-08-28 | 1,363 | 1,389 | 1,351 | 1,380 | 11,400 | 1,380 |
| 2002-08-27 | 1,360 | 1,384 | 1,360 | 1,363 | 8,800 | 1,363 |
| 2002-08-26 | 1,341 | 1,384 | 1,341 | 1,357 | 5,100 | 1,357 |
| 2002-08-23 | 1,394 | 1,399 | 1,373 | 1,396 | 11,200 | 1,396 |
| 2002-08-22 | 1,340 | 1,389 | 1,335 | 1,360 | 17,800 | 1,360 |
| 2002-08-21 | 1,312 | 1,356 | 1,312 | 1,338 | 12,700 | 1,338 |
| 2002-08-20 | 1,301 | 1,312 | 1,300 | 1,312 | 13,400 | 1,312 |
| 2002-08-19 | 1,310 | 1,329 | 1,291 | 1,298 | 14,000 | 1,298 |
| 2002-08-16 | 1,299 | 1,330 | 1,299 | 1,330 | 10,100 | 1,330 |
| 2002-08-15 | 1,308 | 1,325 | 1,298 | 1,299 | 13,500 | 1,299 |
| 2002-08-14 | 1,350 | 1,350 | 1,301 | 1,305 | 13,800 | 1,305 |
| 2002-08-13 | 1,292 | 1,339 | 1,292 | 1,330 | 3,800 | 1,330 |
| 2002-08-12 | 1,324 | 1,333 | 1,300 | 1,312 | 3,900 | 1,312 |
| 2002-08-09 | 1,387 | 1,399 | 1,344 | 1,344 | 10,500 | 1,344 |
| 2002-08-08 | 1,340 | 1,348 | 1,307 | 1,307 | 18,100 | 1,307 |
| 2002-08-07 | 1,283 | 1,299 | 1,270 | 1,280 | 9,800 | 1,280 |
| 2002-08-06 | 1,333 | 1,333 | 1,250 | 1,250 | 11,600 | 1,250 |
| 2002-08-05 | 1,320 | 1,333 | 1,302 | 1,313 | 700 | 1,313 |
| 2002-08-02 | 1,311 | 1,320 | 1,300 | 1,300 | 4,100 | 1,300 |
| 2002-08-01 | 1,349 | 1,349 | 1,312 | 1,312 | 3,700 | 1,312 |
| 2002-07-31 | 1,321 | 1,360 | 1,319 | 1,344 | 8,500 | 1,344 |
| 2002-07-30 | 1,390 | 1,390 | 1,340 | 1,340 | 14,900 | 1,340 |
| 2002-07-29 | 1,352 | 1,397 | 1,350 | 1,350 | 8,000 | 1,350 |
| 2002-07-26 | 1,391 | 1,400 | 1,372 | 1,372 | 5,300 | 1,372 |
| 2002-07-25 | 1,443 | 1,443 | 1,390 | 1,425 | 9,400 | 1,425 |
| 2002-07-24 | 1,388 | 1,424 | 1,388 | 1,403 | 6,300 | 1,403 |
| 2002-07-23 | 1,400 | 1,421 | 1,380 | 1,380 | 8,100 | 1,380 |
| 2002-07-22 | 1,400 | 1,432 | 1,400 | 1,415 | 13,400 | 1,415 |
| 2002-07-19 | 1,436 | 1,480 | 1,436 | 1,461 | 16,100 | 1,461 |
| 2002-07-18 | 1,426 | 1,586 | 1,385 | 1,586 | 34,300 | 1,586 |
| 2002-07-17 | 1,400 | 1,400 | 1,381 | 1,386 | 15,100 | 1,386 |
| 2002-07-16 | 1,411 | 1,420 | 1,400 | 1,400 | 9,200 | 1,400 |
| 2002-07-15 | 1,480 | 1,480 | 1,451 | 1,451 | 4,700 | 1,451 |
| 2002-07-12 | 1,467 | 1,490 | 1,467 | 1,472 | 4,100 | 1,472 |
| 2002-07-11 | 1,489 | 1,510 | 1,467 | 1,467 | 18,900 | 1,467 |
| 2002-07-10 | 1,500 | 1,507 | 1,491 | 1,497 | 18,800 | 1,497 |
| 2002-07-09 | 1,460 | 1,500 | 1,460 | 1,475 | 32,500 | 1,475 |
| 2002-07-08 | 1,477 | 1,490 | 1,467 | 1,467 | 15,500 | 1,467 |
| 2002-07-05 | 1,437 | 1,456 | 1,435 | 1,440 | 13,500 | 1,440 |
| 2002-07-04 | 1,457 | 1,470 | 1,411 | 1,416 | 9,500 | 1,416 |
| 2002-07-03 | 1,419 | 1,465 | 1,419 | 1,465 | 4,300 | 1,465 |
| 2002-07-02 | 1,432 | 1,463 | 1,401 | 1,439 | 11,600 | 1,439 |
| 2002-07-01 | 1,341 | 1,450 | 1,341 | 1,434 | 12,000 | 1,434 |
| 2002-06-28 | 1,312 | 1,347 | 1,301 | 1,341 | 7,700 | 1,341 |
| 2002-06-27 | 1,320 | 1,330 | 1,300 | 1,301 | 5,400 | 1,301 |
| 2002-06-26 | 1,301 | 1,317 | 1,296 | 1,310 | 9,300 | 1,310 |
| 2002-06-25 | 1,329 | 1,330 | 1,301 | 1,303 | 3,000 | 1,303 |
| 2002-06-24 | 1,290 | 1,330 | 1,286 | 1,329 | 10,600 | 1,329 |
| 2002-06-21 | 1,320 | 1,330 | 1,301 | 1,310 | 9,300 | 1,310 |
| 2002-06-20 | 1,311 | 1,338 | 1,310 | 1,338 | 5,400 | 1,338 |
| 2002-06-19 | 1,350 | 1,375 | 1,310 | 1,310 | 12,200 | 1,310 |
| 2002-06-18 | 1,368 | 1,386 | 1,351 | 1,380 | 6,700 | 1,380 |
| 2002-06-17 | 1,404 | 1,404 | 1,350 | 1,368 | 11,700 | 1,368 |
| 2002-06-14 | 1,481 | 1,481 | 1,422 | 1,424 | 132,400 | 1,424 |
| 2002-06-13 | 1,470 | 1,475 | 1,420 | 1,421 | 4,100 | 1,421 |
| 2002-06-12 | 1,460 | 1,460 | 1,446 | 1,450 | 2,500 | 1,450 |
| 2002-06-11 | 1,441 | 1,465 | 1,440 | 1,446 | 3,200 | 1,446 |
| 2002-06-10 | 1,480 | 1,498 | 1,460 | 1,461 | 8,600 | 1,461 |
| 2002-06-07 | 1,450 | 1,479 | 1,450 | 1,479 | 10,900 | 1,479 |
| 2002-06-06 | 1,461 | 1,534 | 1,451 | 1,494 | 24,900 | 1,494 |
| 2002-06-05 | 1,410 | 1,490 | 1,410 | 1,481 | 25,200 | 1,481 |
| 2002-06-04 | 1,400 | 1,430 | 1,400 | 1,428 | 12,200 | 1,428 |
| 2002-06-03 | 1,402 | 1,419 | 1,400 | 1,419 | 5,400 | 1,419 |
| 2002-05-31 | 1,400 | 1,420 | 1,400 | 1,403 | 16,000 | 1,403 |
| 2002-05-30 | 1,391 | 1,405 | 1,391 | 1,392 | 18,500 | 1,392 |
| 2002-05-29 | 1,410 | 1,410 | 1,391 | 1,391 | 2,600 | 1,391 |
| 2002-05-28 | 1,404 | 1,420 | 1,394 | 1,420 | 11,800 | 1,420 |
| 2002-05-27 | 1,409 | 1,429 | 1,403 | 1,412 | 20,000 | 1,412 |
| 2002-05-24 | 1,398 | 1,402 | 1,375 | 1,402 | 15,000 | 1,402 |
| 2002-05-23 | 1,390 | 1,399 | 1,370 | 1,399 | 19,500 | 1,399 |
| 2002-05-22 | 1,370 | 1,419 | 1,370 | 1,391 | 6,100 | 1,391 |
| 2002-05-21 | 1,370 | 1,390 | 1,361 | 1,390 | 13,700 | 1,390 |
| 2002-05-20 | 1,398 | 1,400 | 1,380 | 1,392 | 23,900 | 1,392 |
| 2002-05-17 | 1,443 | 1,443 | 1,391 | 1,391 | 18,000 | 1,391 |
| 2002-05-16 | 1,352 | 1,423 | 1,352 | 1,423 | 17,200 | 1,423 |
| 2002-05-15 | 1,380 | 1,400 | 1,341 | 1,372 | 18,300 | 1,372 |
| 2002-05-14 | 1,379 | 1,385 | 1,340 | 1,372 | 9,700 | 1,372 |
| 2002-05-13 | 1,320 | 1,362 | 1,320 | 1,362 | 28,400 | 1,362 |
| 2002-05-10 | 1,259 | 1,312 | 1,259 | 1,300 | 17,800 | 1,300 |
| 2002-05-09 | 1,290 | 1,318 | 1,290 | 1,312 | 12,200 | 1,312 |
| 2002-05-08 | 1,279 | 1,279 | 1,230 | 1,230 | 8,100 | 1,230 |
| 2002-05-07 | 1,296 | 1,296 | 1,278 | 1,279 | 9,300 | 1,279 |
| 2002-05-02 | 1,278 | 1,278 | 1,252 | 1,252 | 2,200 | 1,252 |
| 2002-05-01 | 1,258 | 1,270 | 1,247 | 1,258 | 13,400 | 1,258 |
| 2002-04-30 | 1,310 | 1,310 | 1,266 | 1,272 | 6,900 | 1,272 |
| 2002-04-26 | 1,340 | 1,340 | 1,291 | 1,292 | 10,600 | 1,292 |
| 2002-04-25 | 1,325 | 1,347 | 1,315 | 1,347 | 2,400 | 1,347 |
| 2002-04-24 | 1,356 | 1,356 | 1,306 | 1,306 | 10,200 | 1,306 |
| 2002-04-23 | 1,331 | 1,360 | 1,331 | 1,356 | 12,700 | 1,356 |
| 2002-04-22 | 1,347 | 1,349 | 1,320 | 1,336 | 6,600 | 1,336 |
| 2002-04-19 | 1,337 | 1,349 | 1,330 | 1,349 | 9,900 | 1,349 |
| 2002-04-18 | 1,335 | 1,347 | 1,326 | 1,336 | 13,300 | 1,336 |
| 2002-04-17 | 1,350 | 1,350 | 1,329 | 1,329 | 5,400 | 1,329 |
| 2002-04-16 | 1,320 | 1,350 | 1,307 | 1,350 | 15,500 | 1,350 |
| 2002-04-15 | 1,305 | 1,320 | 1,280 | 1,320 | 10,800 | 1,320 |
| 2002-04-12 | 1,319 | 1,326 | 1,301 | 1,325 | 12,800 | 1,325 |
| 2002-04-11 | 1,339 | 1,339 | 1,310 | 1,312 | 7,500 | 1,312 |
| 2002-04-10 | 1,301 | 1,344 | 1,301 | 1,341 | 17,700 | 1,341 |
| 2002-04-09 | 1,320 | 1,354 | 1,307 | 1,349 | 36,300 | 1,349 |
| 2002-04-08 | 1,301 | 1,320 | 1,291 | 1,310 | 9,200 | 1,310 |
| 2002-04-05 | 1,250 | 1,297 | 1,250 | 1,285 | 10,900 | 1,285 |
| 2002-04-04 | 1,245 | 1,262 | 1,229 | 1,262 | 8,100 | 1,262 |
| 2002-04-03 | 1,200 | 1,240 | 1,188 | 1,223 | 7,300 | 1,223 |
| 2002-04-02 | 1,212 | 1,228 | 1,212 | 1,218 | 6,900 | 1,218 |
| 2002-04-01 | 1,245 | 1,245 | 1,212 | 1,212 | 7,500 | 1,212 |
| 2002-03-29 | 1,284 | 1,284 | 1,249 | 1,250 | 6,700 | 1,250 |
| 2002-03-28 | 1,290 | 1,290 | 1,256 | 1,269 | 7,900 | 1,269 |
| 2002-03-27 | 1,275 | 1,300 | 1,260 | 1,300 | 21,500 | 1,300 |
| 2002-03-26 | 1,266 | 1,313 | 1,266 | 1,295 | 19,500 | 1,295 |
| 2002-03-25 | 1,386 | 1,386 | 1,290 | 1,321 | 66,500 | 1,321 |
| 2002-03-22 | 1,330 | 1,349 | 1,325 | 1,346 | 46,600 | 1,346 |
| 2002-03-20 | 1,339 | 1,350 | 1,311 | 1,324 | 47,500 | 1,324 |
| 2002-03-19 | 1,269 | 1,299 | 1,265 | 1,299 | 36,600 | 1,299 |
| 2002-03-18 | 1,260 | 1,272 | 1,250 | 1,260 | 35,200 | 1,260 |
| 2002-03-15 | 1,226 | 1,245 | 1,215 | 1,241 | 21,800 | 1,241 |
| 2002-03-14 | 1,210 | 1,215 | 1,190 | 1,203 | 25,400 | 1,203 |
| 2002-03-13 | 1,224 | 1,265 | 1,204 | 1,228 | 45,600 | 1,228 |
| 2002-03-12 | 1,250 | 1,250 | 1,190 | 1,190 | 67,300 | 1,190 |
| 2002-03-11 | 1,231 | 1,249 | 1,210 | 1,233 | 50,500 | 1,233 |
| 2002-03-08 | 1,124 | 1,189 | 1,115 | 1,151 | 155,100 | 1,151 |
| 2002-03-07 | 1,118 | 1,140 | 1,110 | 1,140 | 15,000 | 1,140 |
| 2002-03-06 | 1,101 | 1,124 | 1,101 | 1,118 | 25,400 | 1,118 |
| 2002-03-05 | 1,150 | 1,158 | 1,104 | 1,120 | 22,600 | 1,120 |
| 2002-03-04 | 1,118 | 1,137 | 1,101 | 1,111 | 18,400 | 1,111 |
| 2002-03-01 | 1,100 | 1,105 | 1,080 | 1,089 | 18,000 | 1,089 |
| 2002-02-28 | 1,100 | 1,200 | 1,095 | 1,100 | 19,000 | 1,100 |
| 2002-02-27 | 1,069 | 1,110 | 1,069 | 1,110 | 14,600 | 1,110 |
| 2002-02-26 | 1,041 | 1,069 | 1,038 | 1,069 | 12,500 | 1,069 |
| 2002-02-25 | 1,011 | 1,024 | 1,010 | 1,021 | 22,500 | 1,021 |
| 2002-02-22 | 1,020 | 1,032 | 1,000 | 1,000 | 61,200 | 1,000 |
| 2002-02-21 | 1,012 | 1,033 | 1,012 | 1,033 | 6,500 | 1,033 |
| 2002-02-20 | 1,020 | 1,025 | 1,003 | 1,003 | 36,800 | 1,003 |
| 2002-02-19 | 1,049 | 1,049 | 1,021 | 1,025 | 19,400 | 1,025 |
| 2002-02-18 | 1,050 | 1,050 | 1,040 | 1,045 | 9,400 | 1,045 |
| 2002-02-15 | 1,010 | 1,039 | 1,010 | 1,039 | 18,700 | 1,039 |
| 2002-02-14 | 1,032 | 1,044 | 1,007 | 1,015 | 51,500 | 1,015 |
| 2002-02-13 | 1,039 | 1,051 | 1,026 | 1,026 | 34,000 | 1,026 |
| 2002-02-12 | 1,056 | 1,067 | 1,037 | 1,061 | 14,500 | 1,061 |
| 2002-02-08 | 1,020 | 1,048 | 1,016 | 1,021 | 43,600 | 1,021 |
| 2002-02-07 | 1,038 | 1,038 | 1,014 | 1,015 | 11,200 | 1,015 |
| 2002-02-06 | 1,028 | 1,050 | 998 | 1,039 | 14,700 | 1,039 |
| 2002-02-05 | 1,022 | 1,022 | 998 | 998 | 23,000 | 998 |
| 2002-02-04 | 1,060 | 1,074 | 1,020 | 1,023 | 6,600 | 1,023 |
| 2002-02-01 | 1,070 | 1,070 | 1,041 | 1,042 | 15,200 | 1,042 |
| 2002-01-31 | 1,099 | 1,099 | 1,060 | 1,065 | 8,900 | 1,065 |
| 2002-01-30 | 1,051 | 1,074 | 1,051 | 1,065 | 10,100 | 1,065 |
| 2002-01-29 | 1,060 | 1,063 | 1,045 | 1,050 | 15,900 | 1,050 |
| 2002-01-28 | 1,050 | 1,069 | 1,050 | 1,069 | 18,900 | 1,069 |
| 2002-01-25 | 1,093 | 1,095 | 1,050 | 1,059 | 17,900 | 1,059 |
| 2002-01-24 | 1,109 | 1,109 | 1,068 | 1,074 | 14,800 | 1,074 |
| 2002-01-23 | 1,132 | 1,132 | 1,090 | 1,091 | 9,600 | 1,091 |
| 2002-01-22 | 1,165 | 1,165 | 1,129 | 1,129 | 17,700 | 1,129 |
| 2002-01-21 | 1,100 | 1,149 | 1,100 | 1,149 | 3,800 | 1,149 |
| 2002-01-18 | 1,144 | 1,160 | 1,109 | 1,118 | 7,600 | 1,118 |
| 2002-01-17 | 1,077 | 1,099 | 1,077 | 1,088 | 6,100 | 1,088 |
| 2002-01-16 | 1,075 | 1,088 | 1,067 | 1,088 | 6,700 | 1,088 |
| 2002-01-15 | 1,060 | 1,064 | 1,042 | 1,055 | 28,900 | 1,055 |
| 2002-01-11 | 1,096 | 1,100 | 1,061 | 1,072 | 42,500 | 1,072 |
| 2002-01-10 | 1,127 | 1,127 | 1,086 | 1,086 | 22,700 | 1,086 |
| 2002-01-09 | 1,150 | 1,150 | 1,120 | 1,130 | 33,100 | 1,130 |
| 2002-01-08 | 1,228 | 1,228 | 1,151 | 1,152 | 17,300 | 1,152 |
| 2002-01-07 | 1,261 | 1,265 | 1,226 | 1,234 | 12,500 | 1,234 |
| 2002-01-04 | 1,265 | 1,265 | 1,211 | 1,240 | 6,100 | 1,240 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
