8282 (株)ケーズホールディングス 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 | 1,468 | 1,520 | 1,448 | 1,485 | 26,000 | 179.04 |
| 2002-12-27 | 1,370 | 1,471 | 1,370 | 1,471 | 27,300 | 177.35 |
| 2002-12-26 | 1,320 | 1,380 | 1,320 | 1,370 | 10,000 | 165.17 |
| 2002-12-25 | 1,374 | 1,374 | 1,300 | 1,340 | 29,700 | 161.56 |
| 2002-12-24 | 1,360 | 1,390 | 1,356 | 1,374 | 29,700 | 165.65 |
| 2002-12-20 | 1,409 | 1,418 | 1,399 | 1,399 | 151,800 | 168.67 |
| 2002-12-19 | 1,400 | 1,400 | 1,383 | 1,400 | 23,200 | 168.79 |
| 2002-12-18 | 1,419 | 1,419 | 1,350 | 1,382 | 10,000 | 166.62 |
| 2002-12-17 | 1,420 | 1,430 | 1,356 | 1,404 | 23,300 | 169.27 |
| 2002-12-16 | 1,440 | 1,450 | 1,410 | 1,411 | 22,100 | 170.12 |
| 2002-12-13 | 1,420 | 1,440 | 1,420 | 1,434 | 36,100 | 172.89 |
| 2002-12-12 | 1,444 | 1,448 | 1,402 | 1,440 | 76,300 | 173.61 |
| 2002-12-11 | 1,420 | 1,451 | 1,420 | 1,443 | 34,100 | 173.97 |
| 2002-12-10 | 1,460 | 1,462 | 1,456 | 1,460 | 31,400 | 176.02 |
| 2002-12-09 | 1,459 | 1,466 | 1,459 | 1,462 | 7,900 | 176.26 |
| 2002-12-06 | 1,490 | 1,500 | 1,460 | 1,499 | 20,000 | 180.72 |
| 2002-12-05 | 1,480 | 1,500 | 1,480 | 1,500 | 109,000 | 180.85 |
| 2002-12-04 | 1,491 | 1,495 | 1,483 | 1,485 | 39,900 | 179.04 |
| 2002-12-03 | 1,480 | 1,500 | 1,460 | 1,490 | 26,800 | 179.64 |
| 2002-12-02 | 1,500 | 1,500 | 1,480 | 1,480 | 19,900 | 178.43 |
| 2002-11-29 | 1,500 | 1,500 | 1,470 | 1,500 | 42,100 | 180.85 |
| 2002-11-28 | 1,421 | 1,495 | 1,421 | 1,490 | 19,300 | 179.64 |
| 2002-11-27 | 1,401 | 1,470 | 1,401 | 1,446 | 15,500 | 174.33 |
| 2002-11-26 | 1,449 | 1,449 | 1,418 | 1,421 | 5,800 | 171.32 |
| 2002-11-25 | 1,450 | 1,472 | 1,430 | 1,449 | 21,700 | 174.70 |
| 2002-11-22 | 1,389 | 1,421 | 1,370 | 1,420 | 38,700 | 171.20 |
| 2002-11-21 | 1,375 | 1,380 | 1,325 | 1,379 | 4,700 | 166.26 |
| 2002-11-20 | 1,320 | 1,379 | 1,320 | 1,375 | 14,900 | 165.78 |
| 2002-11-19 | 1,301 | 1,350 | 1,297 | 1,350 | 19,800 | 162.76 |
| 2002-11-18 | 1,370 | 1,370 | 1,299 | 1,300 | 16,300 | 156.73 |
| 2002-11-15 | 1,379 | 1,399 | 1,350 | 1,368 | 11,000 | 164.93 |
| 2002-11-14 | 1,380 | 1,382 | 1,370 | 1,378 | 7,300 | 166.14 |
| 2002-11-13 | 1,400 | 1,400 | 1,375 | 1,386 | 9,500 | 167.10 |
| 2002-11-12 | 1,395 | 1,404 | 1,391 | 1,400 | 29,400 | 168.79 |
| 2002-11-11 | 1,400 | 1,400 | 1,381 | 1,381 | 28,600 | 166.50 |
| 2002-11-08 | 1,400 | 1,401 | 1,399 | 1,400 | 8,700 | 168.79 |
| 2002-11-07 | 1,380 | 1,403 | 1,380 | 1,403 | 14,700 | 169.15 |
| 2002-11-06 | 1,400 | 1,400 | 1,390 | 1,399 | 17,000 | 168.67 |
| 2002-11-05 | 1,400 | 1,403 | 1,376 | 1,400 | 16,900 | 168.79 |
| 2002-11-01 | 1,374 | 1,400 | 1,374 | 1,400 | 10,200 | 168.79 |
| 2002-10-31 | 1,375 | 1,402 | 1,375 | 1,400 | 24,100 | 168.79 |
| 2002-10-30 | 1,372 | 1,398 | 1,370 | 1,397 | 16,900 | 168.43 |
| 2002-10-29 | 1,400 | 1,401 | 1,398 | 1,400 | 15,600 | 168.79 |
| 2002-10-28 | 1,390 | 1,405 | 1,360 | 1,405 | 7,300 | 169.39 |
| 2002-10-25 | 1,430 | 1,439 | 1,420 | 1,420 | 16,000 | 171.20 |
| 2002-10-24 | 1,381 | 1,411 | 1,381 | 1,411 | 4,700 | 170.12 |
| 2002-10-23 | 1,355 | 1,436 | 1,355 | 1,401 | 7,300 | 168.91 |
| 2002-10-22 | 1,463 | 1,463 | 1,400 | 1,401 | 19,200 | 168.91 |
| 2002-10-21 | 1,450 | 1,470 | 1,450 | 1,463 | 11,900 | 176.38 |
| 2002-10-18 | 1,449 | 1,465 | 1,415 | 1,460 | 10,400 | 176.02 |
| 2002-10-17 | 1,365 | 1,404 | 1,365 | 1,402 | 8,600 | 169.03 |
| 2002-10-16 | 1,337 | 1,379 | 1,335 | 1,365 | 24,600 | 164.57 |
| 2002-10-15 | 1,330 | 1,357 | 1,303 | 1,303 | 25,000 | 157.09 |
| 2002-10-11 | 1,350 | 1,358 | 1,301 | 1,330 | 16,100 | 160.35 |
| 2002-10-10 | 1,350 | 1,351 | 1,313 | 1,337 | 15,400 | 161.19 |
| 2002-10-09 | 1,390 | 1,390 | 1,356 | 1,356 | 4,400 | 163.48 |
| 2002-10-08 | 1,401 | 1,421 | 1,383 | 1,390 | 63,200 | 167.58 |
| 2002-10-07 | 1,430 | 1,433 | 1,389 | 1,391 | 10,200 | 167.70 |
| 2002-10-04 | 1,426 | 1,458 | 1,426 | 1,458 | 2,900 | 175.78 |
| 2002-10-03 | 1,450 | 1,479 | 1,450 | 1,466 | 7,800 | 176.75 |
| 2002-10-02 | 1,450 | 1,463 | 1,450 | 1,453 | 2,600 | 175.18 |
| 2002-10-01 | 1,451 | 1,457 | 1,440 | 1,450 | 13,600 | 174.82 |
| 2002-09-30 | 1,500 | 1,500 | 1,440 | 1,500 | 10,300 | 180.85 |
| 2002-09-27 | 1,500 | 1,500 | 1,457 | 1,500 | 38,900 | 180.85 |
| 2002-09-26 | 1,497 | 1,500 | 1,469 | 1,495 | 8,100 | 180.24 |
| 2002-09-25 | 1,455 | 1,499 | 1,455 | 1,466 | 10,200 | 176.75 |
| 2002-09-24 | 1,523 | 1,523 | 1,470 | 1,500 | 18,600 | 180.85 |
| 2002-09-20 | 1,470 | 1,500 | 1,470 | 1,500 | 14,900 | 180.85 |
| 2002-09-19 | 1,450 | 1,542 | 1,450 | 1,450 | 26,100 | 174.82 |
| 2002-09-18 | 1,400 | 1,400 | 1,370 | 1,400 | 9,500 | 168.79 |
| 2002-09-17 | 1,370 | 1,430 | 1,352 | 1,400 | 9,500 | 168.79 |
| 2002-09-13 | 1,380 | 1,391 | 1,380 | 1,390 | 34,000 | 167.58 |
| 2002-09-12 | 1,400 | 1,430 | 1,396 | 1,421 | 12,000 | 171.32 |
| 2002-09-11 | 1,377 | 1,400 | 1,370 | 1,400 | 10,400 | 168.79 |
| 2002-09-10 | 1,420 | 1,429 | 1,390 | 1,397 | 13,300 | 168.43 |
| 2002-09-09 | 1,436 | 1,443 | 1,410 | 1,420 | 17,800 | 171.20 |
| 2002-09-06 | 1,450 | 1,451 | 1,402 | 1,433 | 8,500 | 172.77 |
| 2002-09-05 | 1,460 | 1,497 | 1,459 | 1,470 | 7,800 | 177.23 |
| 2002-09-04 | 1,493 | 1,493 | 1,460 | 1,460 | 8,900 | 176.02 |
| 2002-09-03 | 1,511 | 1,511 | 1,471 | 1,499 | 9,600 | 180.72 |
| 2002-09-02 | 1,520 | 1,520 | 1,510 | 1,514 | 16,700 | 182.53 |
| 2002-08-30 | 1,525 | 1,530 | 1,502 | 1,529 | 17,400 | 184.34 |
| 2002-08-29 | 1,525 | 1,525 | 1,505 | 1,510 | 12,700 | 182.05 |
| 2002-08-28 | 1,498 | 1,530 | 1,498 | 1,530 | 14,700 | 184.46 |
| 2002-08-27 | 1,455 | 1,520 | 1,455 | 1,508 | 6,900 | 181.81 |
| 2002-08-26 | 1,525 | 1,525 | 1,505 | 1,525 | 6,100 | 183.86 |
| 2002-08-23 | 1,528 | 1,530 | 1,508 | 1,508 | 22,900 | 181.81 |
| 2002-08-22 | 1,490 | 1,510 | 1,452 | 1,510 | 18,400 | 182.05 |
| 2002-08-21 | 1,447 | 1,498 | 1,447 | 1,491 | 6,600 | 179.76 |
| 2002-08-20 | 1,495 | 1,495 | 1,450 | 1,450 | 3,700 | 174.82 |
| 2002-08-19 | 1,498 | 1,500 | 1,483 | 1,483 | 11,400 | 178.80 |
| 2002-08-16 | 1,500 | 1,500 | 1,470 | 1,500 | 10,500 | 180.85 |
| 2002-08-15 | 1,531 | 1,531 | 1,500 | 1,500 | 4,600 | 180.85 |
| 2002-08-14 | 1,455 | 1,510 | 1,455 | 1,492 | 5,400 | 179.88 |
| 2002-08-13 | 1,441 | 1,520 | 1,441 | 1,495 | 8,800 | 180.24 |
| 2002-08-12 | 1,500 | 1,530 | 1,498 | 1,511 | 11,800 | 182.17 |
| 2002-08-09 | 1,485 | 1,530 | 1,485 | 1,530 | 22,400 | 184.46 |
| 2002-08-08 | 1,488 | 1,498 | 1,480 | 1,497 | 17,000 | 180.48 |
| 2002-08-07 | 1,445 | 1,480 | 1,445 | 1,472 | 11,900 | 177.47 |
| 2002-08-06 | 1,434 | 1,438 | 1,403 | 1,420 | 6,900 | 171.20 |
| 2002-08-05 | 1,404 | 1,429 | 1,404 | 1,416 | 5,800 | 170.72 |
| 2002-08-02 | 1,429 | 1,440 | 1,408 | 1,408 | 7,100 | 169.75 |
| 2002-08-01 | 1,405 | 1,430 | 1,402 | 1,430 | 3,000 | 172.41 |
| 2002-07-31 | 1,445 | 1,450 | 1,436 | 1,440 | 12,600 | 173.61 |
| 2002-07-30 | 1,440 | 1,451 | 1,440 | 1,445 | 17,300 | 174.21 |
| 2002-07-29 | 1,390 | 1,400 | 1,341 | 1,400 | 18,700 | 168.79 |
| 2002-07-26 | 1,400 | 1,400 | 1,301 | 1,341 | 9,700 | 161.68 |
| 2002-07-25 | 1,420 | 1,430 | 1,384 | 1,400 | 27,500 | 168.79 |
| 2002-07-24 | 1,440 | 1,460 | 1,402 | 1,402 | 17,300 | 169.03 |
| 2002-07-23 | 1,450 | 1,453 | 1,443 | 1,453 | 10,500 | 175.18 |
| 2002-07-22 | 1,490 | 1,500 | 1,470 | 1,499 | 10,600 | 180.72 |
| 2002-07-19 | 1,519 | 1,519 | 1,479 | 1,500 | 10,000 | 180.85 |
| 2002-07-18 | 1,498 | 1,540 | 1,450 | 1,540 | 39,600 | 185.67 |
| 2002-07-17 | 1,451 | 1,467 | 1,451 | 1,461 | 8,300 | 176.14 |
| 2002-07-16 | 1,470 | 1,500 | 1,451 | 1,457 | 9,700 | 175.66 |
| 2002-07-15 | 1,480 | 1,522 | 1,470 | 1,500 | 10,600 | 180.85 |
| 2002-07-12 | 1,503 | 1,520 | 1,471 | 1,481 | 12,100 | 178.55 |
| 2002-07-11 | 1,511 | 1,539 | 1,503 | 1,503 | 4,500 | 181.21 |
| 2002-07-10 | 1,534 | 1,534 | 1,505 | 1,530 | 5,300 | 184.46 |
| 2002-07-09 | 1,509 | 1,534 | 1,505 | 1,534 | 27,800 | 184.94 |
| 2002-07-08 | 1,530 | 1,540 | 1,502 | 1,540 | 12,300 | 185.67 |
| 2002-07-05 | 1,530 | 1,540 | 1,501 | 1,529 | 21,100 | 184.34 |
| 2002-07-04 | 1,519 | 1,549 | 1,515 | 1,526 | 9,300 | 183.98 |
| 2002-07-03 | 1,538 | 1,549 | 1,513 | 1,549 | 11,300 | 186.75 |
| 2002-07-02 | 1,544 | 1,545 | 1,510 | 1,545 | 10,800 | 186.27 |
| 2002-07-01 | 1,547 | 1,556 | 1,510 | 1,514 | 12,800 | 182.53 |
| 2002-06-28 | 1,530 | 1,550 | 1,501 | 1,550 | 18,300 | 186.87 |
| 2002-06-27 | 1,510 | 1,540 | 1,500 | 1,500 | 34,600 | 180.85 |
| 2002-06-26 | 1,481 | 1,540 | 1,481 | 1,540 | 20,800 | 185.67 |
| 2002-06-25 | 1,545 | 1,549 | 1,492 | 1,540 | 25,100 | 185.67 |
| 2002-06-24 | 1,545 | 1,545 | 1,511 | 1,540 | 18,200 | 185.67 |
| 2002-06-21 | 1,521 | 1,535 | 1,482 | 1,535 | 8,000 | 185.07 |
| 2002-06-20 | 1,487 | 1,528 | 1,475 | 1,521 | 17,700 | 183.38 |
| 2002-06-19 | 1,514 | 1,540 | 1,480 | 1,500 | 14,500 | 180.85 |
| 2002-06-18 | 1,481 | 1,545 | 1,481 | 1,544 | 13,900 | 186.15 |
| 2002-06-17 | 1,549 | 1,550 | 1,470 | 1,546 | 16,100 | 186.39 |
| 2002-06-14 | 1,450 | 1,549 | 1,449 | 1,549 | 51,900 | 186.75 |
| 2002-06-13 | 1,530 | 1,531 | 1,487 | 1,500 | 24,600 | 180.85 |
| 2002-06-12 | 1,415 | 1,500 | 1,401 | 1,500 | 11,400 | 180.85 |
| 2002-06-11 | 1,390 | 1,460 | 1,390 | 1,455 | 17,800 | 175.42 |
| 2002-06-10 | 1,475 | 1,489 | 1,422 | 1,422 | 15,600 | 171.44 |
| 2002-06-07 | 1,501 | 1,520 | 1,480 | 1,495 | 12,900 | 180.24 |
| 2002-06-06 | 1,550 | 1,550 | 1,502 | 1,505 | 18,100 | 181.45 |
| 2002-06-05 | 1,550 | 1,550 | 1,518 | 1,520 | 9,800 | 183.26 |
| 2002-06-04 | 1,550 | 1,550 | 1,520 | 1,528 | 11,500 | 184.22 |
| 2002-06-03 | 1,580 | 1,580 | 1,548 | 1,556 | 10,700 | 187.60 |
| 2002-05-31 | 1,530 | 1,560 | 1,527 | 1,545 | 21,000 | 186.27 |
| 2002-05-30 | 1,530 | 1,530 | 1,510 | 1,515 | 12,100 | 182.65 |
| 2002-05-29 | 1,550 | 1,550 | 1,530 | 1,530 | 17,100 | 184.46 |
| 2002-05-28 | 1,580 | 1,580 | 1,540 | 1,555 | 38,100 | 187.48 |
| 2002-05-27 | 1,485 | 1,550 | 1,485 | 1,550 | 37,600 | 186.87 |
| 2002-05-24 | 1,449 | 1,460 | 1,375 | 1,460 | 37,500 | 176.02 |
| 2002-05-23 | 1,401 | 1,430 | 1,401 | 1,428 | 48,400 | 172.16 |
| 2002-05-22 | 1,380 | 1,400 | 1,378 | 1,391 | 24,600 | 167.70 |
| 2002-05-21 | 1,365 | 1,397 | 1,360 | 1,375 | 18,400 | 165.78 |
| 2002-05-20 | 1,350 | 1,360 | 1,330 | 1,356 | 12,300 | 163.48 |
| 2002-05-17 | 1,355 | 1,370 | 1,349 | 1,350 | 15,300 | 162.76 |
| 2002-05-16 | 1,360 | 1,370 | 1,350 | 1,355 | 11,600 | 163.36 |
| 2002-05-15 | 1,349 | 1,358 | 1,313 | 1,340 | 28,700 | 161.56 |
| 2002-05-14 | 1,314 | 1,347 | 1,311 | 1,313 | 5,200 | 158.30 |
| 2002-05-13 | 1,311 | 1,366 | 1,311 | 1,315 | 17,700 | 158.54 |
| 2002-05-10 | 1,330 | 1,380 | 1,300 | 1,322 | 15,900 | 159.39 |
| 2002-05-09 | 1,380 | 1,380 | 1,325 | 1,330 | 4,500 | 160.35 |
| 2002-05-08 | 1,301 | 1,348 | 1,299 | 1,320 | 20,800 | 159.14 |
| 2002-05-07 | 1,390 | 1,400 | 1,361 | 1,381 | 17,700 | 166.50 |
| 2002-05-02 | 1,335 | 1,380 | 1,331 | 1,370 | 57,800 | 165.17 |
| 2002-05-01 | 1,265 | 1,330 | 1,265 | 1,311 | 12,800 | 158.06 |
| 2002-04-30 | 1,261 | 1,289 | 1,261 | 1,263 | 12,900 | 152.27 |
| 2002-04-26 | 1,260 | 1,279 | 1,255 | 1,261 | 16,300 | 152.03 |
| 2002-04-25 | 1,290 | 1,290 | 1,260 | 1,260 | 16,300 | 151.91 |
| 2002-04-24 | 1,310 | 1,325 | 1,270 | 1,270 | 22,400 | 153.12 |
| 2002-04-23 | 1,340 | 1,345 | 1,318 | 1,330 | 21,800 | 160.35 |
| 2002-04-22 | 1,300 | 1,340 | 1,299 | 1,340 | 15,800 | 161.56 |
| 2002-04-19 | 1,292 | 1,300 | 1,277 | 1,300 | 10,000 | 156.73 |
| 2002-04-18 | 1,277 | 1,282 | 1,257 | 1,270 | 10,100 | 153.12 |
| 2002-04-17 | 1,300 | 1,300 | 1,256 | 1,257 | 14,900 | 151.55 |
| 2002-04-16 | 1,309 | 1,310 | 1,284 | 1,298 | 16,100 | 156.49 |
| 2002-04-15 | 1,299 | 1,318 | 1,291 | 1,300 | 7,600 | 156.73 |
| 2002-04-12 | 1,265 | 1,300 | 1,252 | 1,300 | 23,500 | 156.73 |
| 2002-04-11 | 1,265 | 1,295 | 1,258 | 1,265 | 17,900 | 152.51 |
| 2002-04-10 | 1,265 | 1,273 | 1,231 | 1,265 | 16,300 | 152.51 |
| 2002-04-09 | 1,250 | 1,299 | 1,250 | 1,261 | 21,700 | 152.03 |
| 2002-04-08 | 1,252 | 1,300 | 1,252 | 1,297 | 17,900 | 156.37 |
| 2002-04-05 | 1,280 | 1,299 | 1,280 | 1,299 | 15,100 | 156.61 |
| 2002-04-04 | 1,249 | 1,270 | 1,248 | 1,270 | 12,100 | 153.12 |
| 2002-04-03 | 1,208 | 1,284 | 1,184 | 1,233 | 10,500 | 148.66 |
| 2002-04-02 | 1,180 | 1,248 | 1,161 | 1,248 | 20,600 | 150.46 |
| 2002-04-01 | 1,300 | 1,321 | 1,248 | 1,252 | 28,400 | 150.95 |
| 2002-03-29 | 1,310 | 1,320 | 1,293 | 1,297 | 41,300 | 156.37 |
| 2002-03-28 | 1,350 | 1,350 | 1,305 | 1,310 | 17,800 | 157.94 |
| 2002-03-27 | 1,350 | 1,360 | 1,330 | 1,347 | 28,300 | 162.40 |
| 2002-03-26 | 1,390 | 1,392 | 1,348 | 1,348 | 14,300 | 162.52 |
| 2002-03-25 | 1,490 | 1,490 | 1,395 | 1,395 | 40,400 | 168.19 |
| 2002-03-22 | 1,395 | 1,430 | 1,395 | 1,430 | 39,500 | 172.41 |
| 2002-03-20 | 1,395 | 1,400 | 1,394 | 1,395 | 44,900 | 168.19 |
| 2002-03-19 | 1,399 | 1,400 | 1,351 | 1,395 | 66,700 | 168.19 |
| 2002-03-18 | 1,396 | 1,400 | 1,395 | 1,399 | 44,800 | 168.67 |
| 2002-03-15 | 1,369 | 1,399 | 1,369 | 1,397 | 43,600 | 168.43 |
| 2002-03-14 | 1,331 | 1,395 | 1,331 | 1,368 | 44,200 | 164.93 |
| 2002-03-13 | 1,399 | 1,410 | 1,332 | 1,332 | 60,400 | 160.59 |
| 2002-03-12 | 1,350 | 1,380 | 1,345 | 1,372 | 67,400 | 165.41 |
| 2002-03-11 | 1,318 | 1,338 | 1,318 | 1,337 | 78,500 | 161.19 |
| 2002-03-08 | 1,340 | 1,345 | 1,316 | 1,316 | 76,100 | 158.66 |
| 2002-03-07 | 1,277 | 1,330 | 1,276 | 1,300 | 68,800 | 156.73 |
| 2002-03-06 | 1,280 | 1,281 | 1,250 | 1,257 | 69,300 | 151.55 |
| 2002-03-05 | 1,295 | 1,300 | 1,260 | 1,260 | 79,500 | 151.91 |
| 2002-03-04 | 1,260 | 1,316 | 1,250 | 1,285 | 98,300 | 154.92 |
| 2002-03-01 | 1,320 | 1,380 | 1,230 | 1,240 | 271,200 | 149.50 |
| 2002-02-28 | 1,280 | 1,430 | 1,278 | 1,340 | 476,301 | 161.56 |
| 2002-02-27 | 1,190 | 1,240 | 1,165 | 1,240 | 77,800 | 149.50 |
| 2002-02-26 | 1,230 | 1,240 | 1,150 | 1,161 | 75,600 | 139.97 |
| 2002-02-25 | 1,185 | 1,230 | 1,163 | 1,191 | 104,900 | 143.59 |
| 2002-02-22 | 1,100 | 1,140 | 1,085 | 1,085 | 103,800 | 130.81 |
| 2002-02-21 | 1,005 | 1,045 | 1,000 | 1,045 | 176,600 | 125.99 |
| 2002-02-20 | 950 | 960 | 940 | 945 | 55,600 | 113.93 |
| 2002-02-19 | 896 | 915 | 890 | 910 | 59,100 | 109.71 |
| 2002-02-18 | 859 | 880 | 840 | 856 | 43,800 | 103.20 |
| 2002-02-15 | 845 | 845 | 823 | 839 | 18,100 | 101.15 |
| 2002-02-14 | 830 | 849 | 816 | 825 | 32,300 | 99.46 |
| 2002-02-13 | 840 | 840 | 822 | 825 | 23,300 | 99.46 |
| 2002-02-12 | 860 | 860 | 812 | 843 | 22,900 | 101.64 |
| 2002-02-08 | 802 | 802 | 787 | 790 | 19,200 | 95.25 |
| 2002-02-07 | 791 | 799 | 785 | 792 | 17,900 | 95.49 |
| 2002-02-06 | 791 | 799 | 784 | 790 | 5,400 | 95.25 |
| 2002-02-05 | 801 | 801 | 780 | 788 | 16,000 | 95 |
| 2002-02-04 | 809 | 809 | 791 | 791 | 9,800 | 95.37 |
| 2002-02-01 | 799 | 815 | 782 | 788 | 23,000 | 95 |
| 2002-01-31 | 790 | 795 | 778 | 780 | 19,200 | 94.04 |
| 2002-01-30 | 790 | 792 | 780 | 780 | 21,600 | 94.04 |
| 2002-01-29 | 800 | 830 | 780 | 830 | 48,200 | 100.07 |
| 2002-01-28 | 802 | 810 | 800 | 800 | 31,700 | 96.45 |
| 2002-01-25 | 820 | 820 | 800 | 800 | 34,600 | 96.45 |
| 2002-01-24 | 820 | 820 | 795 | 800 | 21,000 | 96.45 |
| 2002-01-23 | 816 | 830 | 800 | 830 | 53,400 | 100.07 |
| 2002-01-22 | 845 | 845 | 813 | 813 | 12,000 | 98.02 |
| 2002-01-21 | 816 | 850 | 816 | 847 | 15,400 | 102.12 |
| 2002-01-18 | 801 | 846 | 801 | 846 | 11,100 | 102 |
| 2002-01-17 | 834 | 835 | 800 | 810 | 15,200 | 97.66 |
| 2002-01-16 | 820 | 885 | 820 | 835 | 8,600 | 100.67 |
| 2002-01-15 | 830 | 850 | 810 | 825 | 8,800 | 99.46 |
| 2002-01-11 | 900 | 900 | 856 | 856 | 7,800 | 103.20 |
| 2002-01-10 | 900 | 910 | 894 | 898 | 3,600 | 108.27 |
| 2002-01-09 | 892 | 898 | 880 | 880 | 6,500 | 106.10 |
| 2002-01-08 | 870 | 920 | 851 | 870 | 14,100 | 104.89 |
| 2002-01-07 | 877 | 890 | 851 | 851 | 18,400 | 102.60 |
| 2002-01-04 | 870 | 870 | 855 | 855 | 6,500 | 103.08 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-05-27]1株→2株 [2010-03-29]1株→1.2株 [2006-03-28]1株→1.2株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1988-09-14]1株→1.2株
