8273 (株)イズミ 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 | 1,469 | 1,510 | 1,469 | 1,500 | 6,000 | 750 |
| 2002-12-27 | 1,481 | 1,528 | 1,465 | 1,490 | 58,700 | 745 |
| 2002-12-26 | 1,470 | 1,550 | 1,470 | 1,528 | 10,600 | 764 |
| 2002-12-25 | 1,460 | 1,480 | 1,451 | 1,480 | 24,600 | 740 |
| 2002-12-24 | 1,440 | 1,481 | 1,440 | 1,467 | 47,800 | 733.50 |
| 2002-12-20 | 1,410 | 1,495 | 1,410 | 1,452 | 1,410,000 | 726 |
| 2002-12-19 | 1,450 | 1,478 | 1,421 | 1,465 | 60,400 | 732.50 |
| 2002-12-18 | 1,467 | 1,473 | 1,450 | 1,450 | 52,100 | 725 |
| 2002-12-17 | 1,480 | 1,480 | 1,457 | 1,467 | 22,400 | 733.50 |
| 2002-12-16 | 1,456 | 1,500 | 1,420 | 1,447 | 37,900 | 723.50 |
| 2002-12-13 | 1,459 | 1,480 | 1,455 | 1,456 | 110,800 | 728 |
| 2002-12-12 | 1,500 | 1,500 | 1,479 | 1,485 | 31,600 | 742.50 |
| 2002-12-11 | 1,465 | 1,491 | 1,465 | 1,485 | 15,400 | 742.50 |
| 2002-12-10 | 1,449 | 1,463 | 1,448 | 1,463 | 33,700 | 731.50 |
| 2002-12-09 | 1,459 | 1,472 | 1,441 | 1,459 | 18,100 | 729.50 |
| 2002-12-06 | 1,490 | 1,494 | 1,482 | 1,490 | 35,800 | 745 |
| 2002-12-05 | 1,485 | 1,495 | 1,473 | 1,495 | 22,900 | 747.50 |
| 2002-12-04 | 1,454 | 1,479 | 1,445 | 1,479 | 21,900 | 739.50 |
| 2002-12-03 | 1,475 | 1,475 | 1,450 | 1,462 | 32,000 | 731 |
| 2002-12-02 | 1,472 | 1,475 | 1,424 | 1,455 | 42,400 | 727.50 |
| 2002-11-29 | 1,460 | 1,489 | 1,436 | 1,472 | 98,200 | 736 |
| 2002-11-28 | 1,500 | 1,500 | 1,460 | 1,460 | 36,800 | 730 |
| 2002-11-27 | 1,471 | 1,495 | 1,471 | 1,489 | 89,900 | 744.50 |
| 2002-11-26 | 1,450 | 1,482 | 1,449 | 1,471 | 102,300 | 735.50 |
| 2002-11-25 | 1,406 | 1,450 | 1,406 | 1,449 | 107,800 | 724.50 |
| 2002-11-22 | 1,320 | 1,420 | 1,310 | 1,405 | 94,500 | 702.50 |
| 2002-11-21 | 1,211 | 1,287 | 1,211 | 1,280 | 75,400 | 640 |
| 2002-11-20 | 1,120 | 1,230 | 1,119 | 1,211 | 120,800 | 605.50 |
| 2002-11-19 | 1,209 | 1,209 | 1,006 | 1,040 | 378,200 | 520 |
| 2002-11-18 | 1,380 | 1,381 | 1,200 | 1,205 | 44,300 | 602.50 |
| 2002-11-15 | 1,445 | 1,445 | 1,393 | 1,400 | 20,500 | 700 |
| 2002-11-14 | 1,469 | 1,469 | 1,404 | 1,425 | 30,100 | 712.50 |
| 2002-11-13 | 1,490 | 1,500 | 1,460 | 1,468 | 13,500 | 734 |
| 2002-11-12 | 1,491 | 1,525 | 1,469 | 1,500 | 21,800 | 750 |
| 2002-11-11 | 1,479 | 1,551 | 1,479 | 1,540 | 42,100 | 770 |
| 2002-11-08 | 1,550 | 1,550 | 1,510 | 1,529 | 25,700 | 764.50 |
| 2002-11-07 | 1,557 | 1,575 | 1,554 | 1,570 | 29,800 | 785 |
| 2002-11-06 | 1,563 | 1,580 | 1,557 | 1,558 | 17,700 | 779 |
| 2002-11-05 | 1,560 | 1,560 | 1,528 | 1,558 | 16,300 | 779 |
| 2002-11-01 | 1,560 | 1,560 | 1,450 | 1,547 | 73,400 | 773.50 |
| 2002-10-31 | 1,566 | 1,566 | 1,549 | 1,555 | 42,000 | 777.50 |
| 2002-10-30 | 1,538 | 1,593 | 1,537 | 1,562 | 61,400 | 781 |
| 2002-10-29 | 1,560 | 1,569 | 1,514 | 1,522 | 14,100 | 761 |
| 2002-10-28 | 1,550 | 1,560 | 1,529 | 1,560 | 26,900 | 780 |
| 2002-10-25 | 1,530 | 1,555 | 1,530 | 1,537 | 50,400 | 768.50 |
| 2002-10-24 | 1,512 | 1,524 | 1,507 | 1,520 | 29,600 | 760 |
| 2002-10-23 | 1,500 | 1,529 | 1,490 | 1,510 | 37,700 | 755 |
| 2002-10-22 | 1,600 | 1,600 | 1,521 | 1,521 | 15,400 | 760.50 |
| 2002-10-21 | 1,599 | 1,607 | 1,591 | 1,598 | 54,700 | 799 |
| 2002-10-18 | 1,570 | 1,600 | 1,570 | 1,597 | 25,600 | 798.50 |
| 2002-10-17 | 1,554 | 1,554 | 1,535 | 1,536 | 15,100 | 768 |
| 2002-10-16 | 1,565 | 1,590 | 1,557 | 1,557 | 33,200 | 778.50 |
| 2002-10-15 | 1,533 | 1,576 | 1,532 | 1,545 | 44,100 | 772.50 |
| 2002-10-11 | 1,570 | 1,570 | 1,510 | 1,510 | 35,500 | 755 |
| 2002-10-10 | 1,400 | 1,494 | 1,400 | 1,492 | 44,400 | 746 |
| 2002-10-09 | 1,480 | 1,480 | 1,420 | 1,420 | 22,000 | 710 |
| 2002-10-08 | 1,460 | 1,487 | 1,457 | 1,486 | 14,800 | 743 |
| 2002-10-07 | 1,480 | 1,520 | 1,460 | 1,460 | 15,400 | 730 |
| 2002-10-04 | 1,490 | 1,560 | 1,472 | 1,560 | 40,300 | 780 |
| 2002-10-03 | 1,450 | 1,511 | 1,450 | 1,480 | 69,400 | 740 |
| 2002-10-02 | 1,532 | 1,553 | 1,466 | 1,466 | 31,300 | 733 |
| 2002-10-01 | 1,600 | 1,601 | 1,540 | 1,553 | 38,800 | 776.50 |
| 2002-09-30 | 1,600 | 1,609 | 1,585 | 1,600 | 43,700 | 800 |
| 2002-09-27 | 1,619 | 1,620 | 1,589 | 1,619 | 54,600 | 809.50 |
| 2002-09-26 | 1,595 | 1,623 | 1,595 | 1,618 | 43,600 | 809 |
| 2002-09-25 | 1,575 | 1,600 | 1,551 | 1,577 | 29,200 | 788.50 |
| 2002-09-24 | 1,600 | 1,601 | 1,579 | 1,601 | 32,300 | 800.50 |
| 2002-09-20 | 1,615 | 1,616 | 1,607 | 1,613 | 78,400 | 806.50 |
| 2002-09-19 | 1,629 | 1,645 | 1,605 | 1,627 | 42,800 | 813.50 |
| 2002-09-18 | 1,573 | 1,631 | 1,573 | 1,630 | 22,700 | 815 |
| 2002-09-17 | 1,600 | 1,635 | 1,570 | 1,633 | 65,600 | 816.50 |
| 2002-09-13 | 1,564 | 1,600 | 1,557 | 1,600 | 85,300 | 800 |
| 2002-09-12 | 1,610 | 1,623 | 1,564 | 1,594 | 34,900 | 797 |
| 2002-09-11 | 1,599 | 1,602 | 1,595 | 1,600 | 71,100 | 800 |
| 2002-09-10 | 1,590 | 1,598 | 1,558 | 1,590 | 37,000 | 795 |
| 2002-09-09 | 1,576 | 1,593 | 1,546 | 1,583 | 22,100 | 791.50 |
| 2002-09-06 | 1,598 | 1,598 | 1,558 | 1,576 | 18,700 | 788 |
| 2002-09-05 | 1,628 | 1,645 | 1,585 | 1,585 | 42,400 | 792.50 |
| 2002-09-04 | 1,615 | 1,615 | 1,541 | 1,568 | 27,100 | 784 |
| 2002-09-03 | 1,631 | 1,631 | 1,531 | 1,535 | 31,100 | 767.50 |
| 2002-09-02 | 1,655 | 1,669 | 1,578 | 1,601 | 45,100 | 800.50 |
| 2002-08-30 | 1,631 | 1,669 | 1,580 | 1,669 | 28,400 | 834.50 |
| 2002-08-29 | 1,599 | 1,599 | 1,570 | 1,571 | 48,900 | 785.50 |
| 2002-08-28 | 1,640 | 1,640 | 1,610 | 1,640 | 26,200 | 820 |
| 2002-08-27 | 1,665 | 1,665 | 1,580 | 1,608 | 48,500 | 804 |
| 2002-08-26 | 1,637 | 1,680 | 1,629 | 1,680 | 51,300 | 840 |
| 2002-08-23 | 1,600 | 1,625 | 1,593 | 1,607 | 61,800 | 803.50 |
| 2002-08-22 | 1,580 | 1,639 | 1,570 | 1,600 | 66,700 | 800 |
| 2002-08-21 | 1,580 | 1,580 | 1,546 | 1,560 | 57,100 | 780 |
| 2002-08-20 | 1,625 | 1,626 | 1,557 | 1,560 | 109,600 | 780 |
| 2002-08-19 | 1,680 | 1,680 | 1,645 | 1,648 | 31,400 | 824 |
| 2002-08-16 | 1,680 | 1,710 | 1,670 | 1,680 | 35,900 | 840 |
| 2002-08-15 | 1,680 | 1,683 | 1,667 | 1,680 | 42,900 | 840 |
| 2002-08-14 | 1,680 | 1,680 | 1,653 | 1,660 | 14,200 | 830 |
| 2002-08-13 | 1,680 | 1,681 | 1,648 | 1,676 | 52,200 | 838 |
| 2002-08-12 | 1,719 | 1,719 | 1,615 | 1,620 | 48,200 | 810 |
| 2002-08-09 | 1,789 | 1,789 | 1,720 | 1,720 | 47,600 | 860 |
| 2002-08-08 | 1,770 | 1,770 | 1,728 | 1,729 | 56,500 | 864.50 |
| 2002-08-07 | 1,750 | 1,777 | 1,748 | 1,748 | 40,700 | 874 |
| 2002-08-06 | 1,788 | 1,788 | 1,762 | 1,776 | 56,200 | 888 |
| 2002-08-05 | 1,776 | 1,802 | 1,776 | 1,790 | 63,100 | 895 |
| 2002-08-02 | 1,770 | 1,786 | 1,750 | 1,775 | 91,100 | 887.50 |
| 2002-08-01 | 1,701 | 1,763 | 1,701 | 1,750 | 32,400 | 875 |
| 2002-07-31 | 1,730 | 1,732 | 1,700 | 1,701 | 30,200 | 850.50 |
| 2002-07-30 | 1,761 | 1,761 | 1,715 | 1,730 | 52,600 | 865 |
| 2002-07-29 | 1,700 | 1,720 | 1,680 | 1,709 | 68,600 | 854.50 |
| 2002-07-26 | 1,801 | 1,801 | 1,680 | 1,680 | 38,200 | 840 |
| 2002-07-25 | 1,813 | 1,822 | 1,771 | 1,771 | 28,300 | 885.50 |
| 2002-07-24 | 1,770 | 1,820 | 1,760 | 1,820 | 77,700 | 910 |
| 2002-07-23 | 1,782 | 1,790 | 1,751 | 1,751 | 45,700 | 875.50 |
| 2002-07-22 | 1,780 | 1,842 | 1,780 | 1,794 | 78,100 | 897 |
| 2002-07-19 | 1,810 | 1,820 | 1,780 | 1,780 | 182,500 | 890 |
| 2002-07-18 | 1,800 | 1,835 | 1,790 | 1,814 | 67,500 | 907 |
| 2002-07-17 | 1,800 | 1,807 | 1,786 | 1,804 | 67,200 | 902 |
| 2002-07-16 | 1,806 | 1,825 | 1,806 | 1,810 | 49,600 | 905 |
| 2002-07-15 | 1,810 | 1,859 | 1,810 | 1,811 | 27,100 | 905.50 |
| 2002-07-12 | 1,850 | 1,868 | 1,806 | 1,806 | 68,500 | 903 |
| 2002-07-11 | 1,889 | 1,889 | 1,852 | 1,868 | 57,100 | 934 |
| 2002-07-10 | 1,852 | 1,884 | 1,852 | 1,863 | 47,600 | 931.50 |
| 2002-07-09 | 1,873 | 1,901 | 1,842 | 1,900 | 54,200 | 950 |
| 2002-07-08 | 1,890 | 1,890 | 1,840 | 1,841 | 21,800 | 920.50 |
| 2002-07-05 | 1,872 | 1,873 | 1,843 | 1,850 | 39,500 | 925 |
| 2002-07-04 | 1,860 | 1,871 | 1,860 | 1,866 | 61,100 | 933 |
| 2002-07-03 | 1,859 | 1,873 | 1,840 | 1,870 | 45,400 | 935 |
| 2002-07-02 | 1,838 | 1,870 | 1,837 | 1,856 | 38,000 | 928 |
| 2002-07-01 | 1,838 | 1,841 | 1,836 | 1,840 | 92,000 | 920 |
| 2002-06-28 | 1,811 | 1,840 | 1,791 | 1,838 | 47,200 | 919 |
| 2002-06-27 | 1,850 | 1,850 | 1,820 | 1,841 | 37,600 | 920.50 |
| 2002-06-26 | 1,820 | 1,855 | 1,810 | 1,855 | 37,400 | 927.50 |
| 2002-06-25 | 1,849 | 1,870 | 1,833 | 1,869 | 81,000 | 934.50 |
| 2002-06-24 | 1,800 | 1,850 | 1,787 | 1,850 | 73,600 | 925 |
| 2002-06-21 | 1,820 | 1,820 | 1,770 | 1,773 | 70,100 | 886.50 |
| 2002-06-20 | 1,835 | 1,860 | 1,812 | 1,860 | 65,400 | 930 |
| 2002-06-19 | 1,873 | 1,873 | 1,835 | 1,835 | 34,600 | 917.50 |
| 2002-06-18 | 1,840 | 1,880 | 1,838 | 1,873 | 43,500 | 936.50 |
| 2002-06-17 | 1,855 | 1,857 | 1,821 | 1,821 | 47,100 | 910.50 |
| 2002-06-14 | 1,935 | 1,935 | 1,865 | 1,865 | 159,000 | 932.50 |
| 2002-06-13 | 1,875 | 1,894 | 1,874 | 1,875 | 18,400 | 937.50 |
| 2002-06-12 | 1,888 | 1,900 | 1,875 | 1,900 | 22,900 | 950 |
| 2002-06-11 | 1,892 | 1,915 | 1,879 | 1,901 | 39,900 | 950.50 |
| 2002-06-10 | 1,931 | 1,931 | 1,856 | 1,862 | 47,900 | 931 |
| 2002-06-07 | 1,851 | 1,950 | 1,851 | 1,917 | 34,500 | 958.50 |
| 2002-06-06 | 1,912 | 1,950 | 1,870 | 1,870 | 43,500 | 935 |
| 2002-06-05 | 1,925 | 1,979 | 1,925 | 1,932 | 17,200 | 966 |
| 2002-06-04 | 1,984 | 1,984 | 1,980 | 1,982 | 67,900 | 991 |
| 2002-06-03 | 1,975 | 1,999 | 1,975 | 1,983 | 51,100 | 991.50 |
| 2002-05-31 | 1,997 | 1,999 | 1,975 | 1,975 | 33,000 | 987.50 |
| 2002-05-30 | 1,988 | 1,989 | 1,956 | 1,980 | 32,000 | 990 |
| 2002-05-29 | 1,995 | 1,995 | 1,978 | 1,990 | 39,000 | 995 |
| 2002-05-28 | 1,997 | 1,997 | 1,980 | 1,996 | 35,000 | 998 |
| 2002-05-27 | 1,999 | 2,000 | 1,976 | 1,976 | 34,000 | 988 |
| 2002-05-24 | 2,000 | 2,000 | 1,984 | 2,000 | 37,000 | 1,000 |
| 2002-05-23 | 2,000 | 2,050 | 1,984 | 2,000 | 52,000 | 1,000 |
| 2002-05-22 | 1,934 | 1,989 | 1,934 | 1,983 | 49,000 | 991.50 |
| 2002-05-21 | 1,939 | 1,939 | 1,929 | 1,934 | 12,000 | 967 |
| 2002-05-20 | 1,915 | 1,944 | 1,914 | 1,926 | 24,000 | 963 |
| 2002-05-17 | 1,915 | 1,940 | 1,912 | 1,914 | 71,000 | 957 |
| 2002-05-16 | 1,913 | 1,915 | 1,900 | 1,915 | 36,000 | 957.50 |
| 2002-05-15 | 1,940 | 1,945 | 1,900 | 1,900 | 44,000 | 950 |
| 2002-05-14 | 1,862 | 1,880 | 1,855 | 1,880 | 56,000 | 940 |
| 2002-05-13 | 1,825 | 1,864 | 1,825 | 1,857 | 25,000 | 928.50 |
| 2002-05-10 | 1,851 | 1,851 | 1,847 | 1,849 | 16,000 | 924.50 |
| 2002-05-09 | 1,840 | 1,861 | 1,830 | 1,851 | 46,000 | 925.50 |
| 2002-05-08 | 1,845 | 1,860 | 1,832 | 1,840 | 54,000 | 920 |
| 2002-05-07 | 1,840 | 1,849 | 1,830 | 1,843 | 83,000 | 921.50 |
| 2002-05-02 | 1,829 | 1,829 | 1,810 | 1,819 | 41,000 | 909.50 |
| 2002-05-01 | 1,832 | 1,840 | 1,811 | 1,829 | 28,000 | 914.50 |
| 2002-04-30 | 1,813 | 1,833 | 1,798 | 1,833 | 43,000 | 916.50 |
| 2002-04-26 | 1,845 | 1,851 | 1,810 | 1,821 | 75,000 | 910.50 |
| 2002-04-25 | 1,770 | 1,840 | 1,770 | 1,840 | 64,000 | 920 |
| 2002-04-24 | 1,709 | 1,735 | 1,709 | 1,723 | 68,000 | 861.50 |
| 2002-04-23 | 1,663 | 1,703 | 1,660 | 1,700 | 108,000 | 850 |
| 2002-04-22 | 1,651 | 1,670 | 1,647 | 1,663 | 50,000 | 831.50 |
| 2002-04-19 | 1,610 | 1,629 | 1,599 | 1,629 | 227,000 | 814.50 |
| 2002-04-18 | 1,625 | 1,630 | 1,610 | 1,610 | 169,000 | 805 |
| 2002-04-17 | 1,642 | 1,644 | 1,614 | 1,614 | 47,000 | 807 |
| 2002-04-16 | 1,688 | 1,688 | 1,616 | 1,646 | 39,000 | 823 |
| 2002-04-15 | 1,599 | 1,638 | 1,573 | 1,638 | 16,000 | 819 |
| 2002-04-12 | 1,619 | 1,638 | 1,600 | 1,637 | 34,000 | 818.50 |
| 2002-04-11 | 1,611 | 1,614 | 1,610 | 1,613 | 12,000 | 806.50 |
| 2002-04-10 | 1,640 | 1,641 | 1,620 | 1,639 | 14,000 | 819.50 |
| 2002-04-09 | 1,645 | 1,645 | 1,606 | 1,606 | 19,000 | 803 |
| 2002-04-08 | 1,601 | 1,648 | 1,601 | 1,645 | 39,000 | 822.50 |
| 2002-04-05 | 1,620 | 1,630 | 1,620 | 1,621 | 25,000 | 810.50 |
| 2002-04-04 | 1,640 | 1,650 | 1,640 | 1,646 | 27,000 | 823 |
| 2002-04-03 | 1,600 | 1,619 | 1,597 | 1,613 | 18,000 | 806.50 |
| 2002-04-02 | 1,600 | 1,600 | 1,594 | 1,600 | 41,000 | 800 |
| 2002-04-01 | 1,580 | 1,600 | 1,578 | 1,600 | 37,000 | 800 |
| 2002-03-29 | 1,599 | 1,599 | 1,552 | 1,578 | 25,000 | 789 |
| 2002-03-28 | 1,550 | 1,595 | 1,529 | 1,550 | 61,000 | 775 |
| 2002-03-27 | 1,499 | 1,499 | 1,480 | 1,485 | 141,000 | 742.50 |
| 2002-03-26 | 1,507 | 1,507 | 1,498 | 1,499 | 24,000 | 749.50 |
| 2002-03-25 | 1,473 | 1,498 | 1,473 | 1,496 | 25,000 | 748 |
| 2002-03-22 | 1,472 | 1,475 | 1,470 | 1,472 | 89,000 | 736 |
| 2002-03-20 | 1,480 | 1,485 | 1,472 | 1,472 | 118,000 | 736 |
| 2002-03-19 | 1,491 | 1,491 | 1,451 | 1,480 | 53,000 | 740 |
| 2002-03-18 | 1,504 | 1,510 | 1,491 | 1,491 | 64,000 | 745.50 |
| 2002-03-15 | 1,504 | 1,510 | 1,500 | 1,504 | 50,000 | 752 |
| 2002-03-14 | 1,532 | 1,532 | 1,500 | 1,504 | 53,000 | 752 |
| 2002-03-13 | 1,532 | 1,545 | 1,532 | 1,532 | 18,000 | 766 |
| 2002-03-12 | 1,550 | 1,565 | 1,542 | 1,554 | 62,000 | 777 |
| 2002-03-11 | 1,600 | 1,600 | 1,586 | 1,600 | 93,000 | 800 |
| 2002-03-08 | 1,644 | 1,646 | 1,601 | 1,601 | 183,000 | 800.50 |
| 2002-03-07 | 1,650 | 1,650 | 1,608 | 1,614 | 26,000 | 807 |
| 2002-03-06 | 1,595 | 1,642 | 1,595 | 1,611 | 37,000 | 805.50 |
| 2002-03-05 | 1,584 | 1,643 | 1,584 | 1,610 | 40,000 | 805 |
| 2002-03-04 | 1,635 | 1,644 | 1,629 | 1,644 | 53,000 | 822 |
| 2002-03-01 | 1,630 | 1,635 | 1,600 | 1,630 | 60,000 | 815 |
| 2002-02-28 | 1,626 | 1,630 | 1,614 | 1,629 | 36,000 | 814.50 |
| 2002-02-27 | 1,601 | 1,625 | 1,596 | 1,625 | 66,000 | 812.50 |
| 2002-02-26 | 1,612 | 1,625 | 1,593 | 1,594 | 30,000 | 797 |
| 2002-02-25 | 1,635 | 1,635 | 1,585 | 1,612 | 31,000 | 806 |
| 2002-02-22 | 1,591 | 1,650 | 1,591 | 1,640 | 62,000 | 820 |
| 2002-02-21 | 1,572 | 1,591 | 1,572 | 1,591 | 12,000 | 795.50 |
| 2002-02-20 | 1,563 | 1,571 | 1,563 | 1,571 | 26,000 | 785.50 |
| 2002-02-19 | 1,597 | 1,597 | 1,553 | 1,565 | 31,000 | 782.50 |
| 2002-02-18 | 1,550 | 1,597 | 1,540 | 1,591 | 68,000 | 795.50 |
| 2002-02-15 | 1,530 | 1,540 | 1,525 | 1,539 | 42,000 | 769.50 |
| 2002-02-14 | 1,530 | 1,555 | 1,529 | 1,543 | 46,000 | 771.50 |
| 2002-02-13 | 1,475 | 1,548 | 1,475 | 1,529 | 76,000 | 764.50 |
| 2002-02-12 | 1,440 | 1,480 | 1,440 | 1,475 | 48,000 | 737.50 |
| 2002-02-08 | 1,430 | 1,440 | 1,414 | 1,439 | 70,000 | 719.50 |
| 2002-02-07 | 1,400 | 1,431 | 1,399 | 1,429 | 50,000 | 714.50 |
| 2002-02-06 | 1,358 | 1,368 | 1,358 | 1,368 | 8,000 | 684 |
| 2002-02-05 | 1,426 | 1,426 | 1,398 | 1,398 | 12,000 | 699 |
| 2002-02-04 | 1,405 | 1,444 | 1,405 | 1,428 | 36,000 | 714 |
| 2002-02-01 | 1,386 | 1,404 | 1,385 | 1,404 | 41,000 | 702 |
| 2002-01-31 | 1,405 | 1,419 | 1,385 | 1,385 | 31,000 | 692.50 |
| 2002-01-30 | 1,386 | 1,399 | 1,366 | 1,399 | 22,000 | 699.50 |
| 2002-01-29 | 1,363 | 1,386 | 1,363 | 1,386 | 4,000 | 693 |
| 2002-01-28 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 680 |
| 2002-01-25 | 1,400 | 1,415 | 1,380 | 1,400 | 94,000 | 700 |
| 2002-01-24 | 1,395 | 1,400 | 1,373 | 1,400 | 76,000 | 700 |
| 2002-01-23 | 1,386 | 1,399 | 1,385 | 1,391 | 131,000 | 695.50 |
| 2002-01-22 | 1,388 | 1,390 | 1,380 | 1,385 | 61,000 | 692.50 |
| 2002-01-21 | 1,406 | 1,406 | 1,383 | 1,385 | 162,000 | 692.50 |
| 2002-01-18 | 1,325 | 1,386 | 1,325 | 1,386 | 114,000 | 693 |
| 2002-01-17 | 1,341 | 1,353 | 1,323 | 1,323 | 114,000 | 661.50 |
| 2002-01-16 | 1,349 | 1,349 | 1,331 | 1,344 | 59,000 | 672 |
| 2002-01-15 | 1,350 | 1,367 | 1,343 | 1,350 | 49,000 | 675 |
| 2002-01-11 | 1,397 | 1,397 | 1,320 | 1,352 | 72,000 | 676 |
| 2002-01-10 | 1,400 | 1,408 | 1,397 | 1,398 | 63,000 | 699 |
| 2002-01-09 | 1,420 | 1,420 | 1,398 | 1,420 | 53,000 | 710 |
| 2002-01-08 | 1,481 | 1,485 | 1,440 | 1,440 | 32,000 | 720 |
| 2002-01-07 | 1,470 | 1,495 | 1,470 | 1,481 | 58,000 | 740.50 |
| 2002-01-04 | 1,406 | 1,470 | 1,406 | 1,470 | 48,000 | 735 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
