8289 (株)Olympicグループ 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 | 1,278 | 1,314 | 1,276 | 1,297 | 5,700 | 1,297 |
| 2002-12-27 | 1,300 | 1,378 | 1,299 | 1,378 | 11,400 | 1,378 |
| 2002-12-26 | 1,262 | 1,301 | 1,262 | 1,300 | 6,500 | 1,300 |
| 2002-12-25 | 1,233 | 1,259 | 1,233 | 1,258 | 13,000 | 1,258 |
| 2002-12-24 | 1,200 | 1,232 | 1,198 | 1,232 | 9,300 | 1,232 |
| 2002-12-20 | 1,200 | 1,217 | 1,180 | 1,200 | 11,300 | 1,200 |
| 2002-12-19 | 1,179 | 1,194 | 1,145 | 1,180 | 8,600 | 1,180 |
| 2002-12-18 | 1,229 | 1,233 | 1,170 | 1,179 | 9,600 | 1,179 |
| 2002-12-17 | 1,205 | 1,221 | 1,189 | 1,189 | 8,400 | 1,189 |
| 2002-12-16 | 1,214 | 1,230 | 1,199 | 1,205 | 14,800 | 1,205 |
| 2002-12-13 | 1,281 | 1,281 | 1,271 | 1,271 | 29,900 | 1,271 |
| 2002-12-12 | 1,311 | 1,311 | 1,281 | 1,281 | 7,300 | 1,281 |
| 2002-12-11 | 1,388 | 1,388 | 1,351 | 1,351 | 1,900 | 1,351 |
| 2002-12-10 | 1,372 | 1,394 | 1,335 | 1,385 | 10,000 | 1,385 |
| 2002-12-09 | 1,400 | 1,400 | 1,389 | 1,392 | 12,600 | 1,392 |
| 2002-12-06 | 1,355 | 1,399 | 1,355 | 1,388 | 5,000 | 1,388 |
| 2002-12-05 | 1,399 | 1,400 | 1,390 | 1,390 | 4,300 | 1,390 |
| 2002-12-04 | 1,392 | 1,393 | 1,380 | 1,384 | 5,500 | 1,384 |
| 2002-12-03 | 1,400 | 1,400 | 1,382 | 1,392 | 7,800 | 1,392 |
| 2002-12-02 | 1,443 | 1,456 | 1,443 | 1,445 | 3,600 | 1,445 |
| 2002-11-29 | 1,520 | 1,520 | 1,483 | 1,483 | 26,200 | 1,483 |
| 2002-11-28 | 1,442 | 1,508 | 1,437 | 1,490 | 9,700 | 1,490 |
| 2002-11-27 | 1,413 | 1,438 | 1,413 | 1,430 | 10,000 | 1,430 |
| 2002-11-26 | 1,449 | 1,449 | 1,359 | 1,372 | 6,800 | 1,372 |
| 2002-11-25 | 1,375 | 1,430 | 1,357 | 1,429 | 19,400 | 1,429 |
| 2002-11-22 | 1,300 | 1,316 | 1,295 | 1,315 | 7,400 | 1,315 |
| 2002-11-21 | 1,225 | 1,284 | 1,224 | 1,284 | 7,200 | 1,284 |
| 2002-11-20 | 1,222 | 1,230 | 1,222 | 1,229 | 15,100 | 1,229 |
| 2002-11-19 | 1,260 | 1,260 | 1,224 | 1,224 | 2,100 | 1,224 |
| 2002-11-18 | 1,280 | 1,280 | 1,251 | 1,280 | 3,500 | 1,280 |
| 2002-11-15 | 1,300 | 1,308 | 1,248 | 1,300 | 4,900 | 1,300 |
| 2002-11-14 | 1,299 | 1,331 | 1,297 | 1,320 | 5,100 | 1,320 |
| 2002-11-13 | 1,351 | 1,352 | 1,320 | 1,323 | 9,000 | 1,323 |
| 2002-11-12 | 1,337 | 1,365 | 1,337 | 1,365 | 7,700 | 1,365 |
| 2002-11-11 | 1,388 | 1,388 | 1,338 | 1,338 | 1,400 | 1,338 |
| 2002-11-08 | 1,399 | 1,399 | 1,386 | 1,395 | 4,500 | 1,395 |
| 2002-11-07 | 1,404 | 1,405 | 1,342 | 1,400 | 6,000 | 1,400 |
| 2002-11-06 | 1,410 | 1,420 | 1,408 | 1,408 | 7,100 | 1,408 |
| 2002-11-05 | 1,400 | 1,410 | 1,381 | 1,410 | 45,800 | 1,410 |
| 2002-11-01 | 1,414 | 1,414 | 1,391 | 1,400 | 4,800 | 1,400 |
| 2002-10-31 | 1,421 | 1,421 | 1,391 | 1,414 | 17,100 | 1,414 |
| 2002-10-30 | 1,412 | 1,445 | 1,412 | 1,421 | 12,200 | 1,421 |
| 2002-10-29 | 1,385 | 1,411 | 1,385 | 1,410 | 5,900 | 1,410 |
| 2002-10-28 | 1,389 | 1,389 | 1,381 | 1,384 | 4,800 | 1,384 |
| 2002-10-25 | 1,353 | 1,406 | 1,353 | 1,400 | 12,300 | 1,400 |
| 2002-10-24 | 1,399 | 1,399 | 1,382 | 1,393 | 7,300 | 1,393 |
| 2002-10-23 | 1,381 | 1,429 | 1,361 | 1,419 | 14,000 | 1,419 |
| 2002-10-22 | 1,396 | 1,410 | 1,381 | 1,381 | 7,500 | 1,381 |
| 2002-10-21 | 1,367 | 1,396 | 1,367 | 1,396 | 8,300 | 1,396 |
| 2002-10-18 | 1,374 | 1,374 | 1,353 | 1,367 | 7,000 | 1,367 |
| 2002-10-17 | 1,394 | 1,426 | 1,370 | 1,370 | 8,200 | 1,370 |
| 2002-10-16 | 1,357 | 1,383 | 1,357 | 1,372 | 5,000 | 1,372 |
| 2002-10-15 | 1,395 | 1,406 | 1,392 | 1,397 | 4,400 | 1,397 |
| 2002-10-11 | 1,300 | 1,388 | 1,300 | 1,384 | 7,700 | 1,384 |
| 2002-10-10 | 1,291 | 1,305 | 1,291 | 1,300 | 5,200 | 1,300 |
| 2002-10-09 | 1,299 | 1,312 | 1,299 | 1,311 | 5,300 | 1,311 |
| 2002-10-08 | 1,350 | 1,350 | 1,329 | 1,347 | 3,300 | 1,347 |
| 2002-10-07 | 1,415 | 1,424 | 1,385 | 1,386 | 11,600 | 1,386 |
| 2002-10-04 | 1,415 | 1,451 | 1,415 | 1,416 | 4,600 | 1,416 |
| 2002-10-03 | 1,458 | 1,458 | 1,415 | 1,424 | 8,200 | 1,424 |
| 2002-10-02 | 1,422 | 1,434 | 1,418 | 1,418 | 5,800 | 1,418 |
| 2002-10-01 | 1,450 | 1,461 | 1,434 | 1,442 | 26,700 | 1,442 |
| 2002-09-30 | 1,422 | 1,445 | 1,422 | 1,430 | 12,900 | 1,430 |
| 2002-09-27 | 1,473 | 1,495 | 1,473 | 1,495 | 17,000 | 1,495 |
| 2002-09-26 | 1,427 | 1,470 | 1,427 | 1,427 | 10,200 | 1,427 |
| 2002-09-25 | 1,430 | 1,436 | 1,411 | 1,424 | 12,300 | 1,424 |
| 2002-09-24 | 1,439 | 1,481 | 1,428 | 1,481 | 10,100 | 1,481 |
| 2002-09-20 | 1,428 | 1,440 | 1,419 | 1,430 | 10,900 | 1,430 |
| 2002-09-19 | 1,411 | 1,436 | 1,411 | 1,428 | 14,900 | 1,428 |
| 2002-09-18 | 1,420 | 1,420 | 1,401 | 1,415 | 16,700 | 1,415 |
| 2002-09-17 | 1,345 | 1,460 | 1,345 | 1,440 | 48,700 | 1,440 |
| 2002-09-13 | 1,299 | 1,350 | 1,299 | 1,339 | 62,700 | 1,339 |
| 2002-09-12 | 1,370 | 1,460 | 1,370 | 1,459 | 8,500 | 1,459 |
| 2002-09-11 | 1,420 | 1,421 | 1,361 | 1,361 | 3,500 | 1,361 |
| 2002-09-10 | 1,399 | 1,436 | 1,383 | 1,420 | 6,100 | 1,420 |
| 2002-09-09 | 1,350 | 1,379 | 1,345 | 1,379 | 6,200 | 1,379 |
| 2002-09-06 | 1,397 | 1,397 | 1,350 | 1,350 | 4,600 | 1,350 |
| 2002-09-05 | 1,377 | 1,411 | 1,354 | 1,397 | 7,800 | 1,397 |
| 2002-09-04 | 1,418 | 1,418 | 1,395 | 1,402 | 6,100 | 1,402 |
| 2002-09-03 | 1,387 | 1,468 | 1,387 | 1,421 | 5,800 | 1,421 |
| 2002-09-02 | 1,492 | 1,500 | 1,450 | 1,487 | 2,700 | 1,487 |
| 2002-08-30 | 1,515 | 1,516 | 1,490 | 1,516 | 17,700 | 1,516 |
| 2002-08-29 | 1,501 | 1,509 | 1,491 | 1,501 | 7,300 | 1,501 |
| 2002-08-28 | 1,522 | 1,530 | 1,511 | 1,511 | 4,600 | 1,511 |
| 2002-08-27 | 1,547 | 1,547 | 1,503 | 1,516 | 4,100 | 1,516 |
| 2002-08-26 | 1,500 | 1,580 | 1,500 | 1,559 | 5,800 | 1,559 |
| 2002-08-23 | 1,573 | 1,573 | 1,535 | 1,536 | 8,300 | 1,536 |
| 2002-08-22 | 1,480 | 1,594 | 1,464 | 1,573 | 9,000 | 1,573 |
| 2002-08-21 | 1,480 | 1,499 | 1,480 | 1,483 | 2,600 | 1,483 |
| 2002-08-20 | 1,550 | 1,550 | 1,481 | 1,481 | 4,700 | 1,481 |
| 2002-08-19 | 1,525 | 1,525 | 1,480 | 1,486 | 8,400 | 1,486 |
| 2002-08-16 | 1,550 | 1,550 | 1,525 | 1,529 | 4,800 | 1,529 |
| 2002-08-15 | 1,539 | 1,545 | 1,520 | 1,545 | 9,000 | 1,545 |
| 2002-08-14 | 1,525 | 1,546 | 1,525 | 1,538 | 4,900 | 1,538 |
| 2002-08-13 | 1,528 | 1,531 | 1,524 | 1,526 | 3,300 | 1,526 |
| 2002-08-12 | 1,595 | 1,595 | 1,520 | 1,530 | 5,200 | 1,530 |
| 2002-08-09 | 1,590 | 1,595 | 1,580 | 1,595 | 7,700 | 1,595 |
| 2002-08-08 | 1,570 | 1,570 | 1,565 | 1,570 | 1,700 | 1,570 |
| 2002-08-07 | 1,570 | 1,570 | 1,551 | 1,551 | 1,600 | 1,551 |
| 2002-08-06 | 1,575 | 1,579 | 1,533 | 1,550 | 7,000 | 1,550 |
| 2002-08-05 | 1,590 | 1,590 | 1,588 | 1,588 | 1,500 | 1,588 |
| 2002-08-02 | 1,595 | 1,599 | 1,590 | 1,590 | 5,400 | 1,590 |
| 2002-08-01 | 1,591 | 1,592 | 1,590 | 1,592 | 800 | 1,592 |
| 2002-07-31 | 1,630 | 1,630 | 1,597 | 1,597 | 13,500 | 1,597 |
| 2002-07-30 | 1,580 | 1,636 | 1,579 | 1,609 | 9,400 | 1,609 |
| 2002-07-29 | 1,586 | 1,603 | 1,552 | 1,552 | 9,300 | 1,552 |
| 2002-07-26 | 1,629 | 1,700 | 1,581 | 1,581 | 6,500 | 1,581 |
| 2002-07-25 | 1,669 | 1,669 | 1,624 | 1,624 | 7,700 | 1,624 |
| 2002-07-24 | 1,670 | 1,671 | 1,650 | 1,650 | 8,000 | 1,650 |
| 2002-07-23 | 1,665 | 1,687 | 1,665 | 1,671 | 7,200 | 1,671 |
| 2002-07-22 | 1,650 | 1,700 | 1,649 | 1,682 | 5,700 | 1,682 |
| 2002-07-19 | 1,682 | 1,701 | 1,674 | 1,681 | 9,800 | 1,681 |
| 2002-07-18 | 1,622 | 1,892 | 1,622 | 1,892 | 25,200 | 1,892 |
| 2002-07-17 | 1,563 | 1,600 | 1,551 | 1,592 | 8,700 | 1,592 |
| 2002-07-16 | 1,570 | 1,624 | 1,550 | 1,623 | 13,900 | 1,623 |
| 2002-07-15 | 1,570 | 1,600 | 1,570 | 1,589 | 3,400 | 1,589 |
| 2002-07-12 | 1,650 | 1,660 | 1,622 | 1,622 | 5,200 | 1,622 |
| 2002-07-11 | 1,700 | 1,700 | 1,640 | 1,650 | 4,600 | 1,650 |
| 2002-07-10 | 1,719 | 1,720 | 1,700 | 1,702 | 1,900 | 1,702 |
| 2002-07-09 | 1,645 | 1,740 | 1,635 | 1,740 | 6,100 | 1,740 |
| 2002-07-08 | 1,749 | 1,749 | 1,645 | 1,645 | 13,300 | 1,645 |
| 2002-07-05 | 1,680 | 1,680 | 1,669 | 1,670 | 2,100 | 1,670 |
| 2002-07-04 | 1,611 | 1,680 | 1,611 | 1,680 | 2,000 | 1,680 |
| 2002-07-03 | 1,659 | 1,730 | 1,656 | 1,730 | 8,300 | 1,730 |
| 2002-07-02 | 1,600 | 1,657 | 1,590 | 1,627 | 3,800 | 1,627 |
| 2002-07-01 | 1,634 | 1,639 | 1,608 | 1,630 | 2,400 | 1,630 |
| 2002-06-28 | 1,620 | 1,652 | 1,600 | 1,603 | 16,900 | 1,603 |
| 2002-06-27 | 1,534 | 1,594 | 1,511 | 1,552 | 5,900 | 1,552 |
| 2002-06-26 | 1,553 | 1,590 | 1,533 | 1,534 | 4,200 | 1,534 |
| 2002-06-25 | 1,658 | 1,658 | 1,585 | 1,588 | 6,700 | 1,588 |
| 2002-06-24 | 1,525 | 1,630 | 1,511 | 1,628 | 4,400 | 1,628 |
| 2002-06-21 | 1,521 | 1,532 | 1,510 | 1,531 | 3,700 | 1,531 |
| 2002-06-20 | 1,540 | 1,560 | 1,537 | 1,560 | 4,700 | 1,560 |
| 2002-06-19 | 1,588 | 1,588 | 1,540 | 1,540 | 6,500 | 1,540 |
| 2002-06-18 | 1,550 | 1,590 | 1,550 | 1,590 | 5,500 | 1,590 |
| 2002-06-17 | 1,632 | 1,634 | 1,539 | 1,549 | 9,800 | 1,549 |
| 2002-06-14 | 1,755 | 1,755 | 1,643 | 1,645 | 43,800 | 1,645 |
| 2002-06-13 | 1,656 | 1,656 | 1,635 | 1,635 | 2,900 | 1,635 |
| 2002-06-12 | 1,687 | 1,689 | 1,651 | 1,661 | 1,300 | 1,661 |
| 2002-06-11 | 1,719 | 1,719 | 1,670 | 1,701 | 11,900 | 1,701 |
| 2002-06-10 | 1,670 | 1,670 | 1,630 | 1,630 | 8,800 | 1,630 |
| 2002-06-07 | 1,658 | 1,658 | 1,631 | 1,643 | 6,700 | 1,643 |
| 2002-06-06 | 1,758 | 1,758 | 1,646 | 1,650 | 15,800 | 1,650 |
| 2002-06-05 | 1,749 | 1,776 | 1,749 | 1,760 | 6,700 | 1,760 |
| 2002-06-04 | 1,790 | 1,790 | 1,733 | 1,755 | 5,100 | 1,755 |
| 2002-06-03 | 1,720 | 1,792 | 1,720 | 1,753 | 3,200 | 1,753 |
| 2002-05-31 | 1,799 | 1,799 | 1,730 | 1,730 | 16,200 | 1,730 |
| 2002-05-30 | 1,773 | 1,799 | 1,773 | 1,785 | 9,900 | 1,785 |
| 2002-05-29 | 1,799 | 1,799 | 1,771 | 1,771 | 3,200 | 1,771 |
| 2002-05-28 | 1,789 | 1,789 | 1,771 | 1,777 | 6,800 | 1,777 |
| 2002-05-27 | 1,751 | 1,798 | 1,751 | 1,760 | 5,000 | 1,760 |
| 2002-05-24 | 1,720 | 1,750 | 1,719 | 1,750 | 17,700 | 1,750 |
| 2002-05-23 | 1,710 | 1,730 | 1,709 | 1,723 | 4,600 | 1,723 |
| 2002-05-22 | 1,694 | 1,725 | 1,694 | 1,701 | 7,100 | 1,701 |
| 2002-05-21 | 1,661 | 1,718 | 1,661 | 1,708 | 5,700 | 1,708 |
| 2002-05-20 | 1,683 | 1,700 | 1,625 | 1,691 | 4,600 | 1,691 |
| 2002-05-17 | 1,686 | 1,686 | 1,623 | 1,623 | 2,400 | 1,623 |
| 2002-05-16 | 1,647 | 1,687 | 1,647 | 1,683 | 2,600 | 1,683 |
| 2002-05-15 | 1,653 | 1,697 | 1,653 | 1,677 | 500 | 1,677 |
| 2002-05-14 | 1,622 | 1,650 | 1,613 | 1,649 | 3,300 | 1,649 |
| 2002-05-13 | 1,611 | 1,633 | 1,611 | 1,613 | 2,400 | 1,613 |
| 2002-05-10 | 1,607 | 1,620 | 1,607 | 1,610 | 4,300 | 1,610 |
| 2002-05-09 | 1,670 | 1,670 | 1,666 | 1,666 | 600 | 1,666 |
| 2002-05-08 | 1,600 | 1,619 | 1,600 | 1,607 | 1,300 | 1,607 |
| 2002-05-07 | 1,683 | 1,683 | 1,600 | 1,600 | 3,600 | 1,600 |
| 2002-05-02 | 1,666 | 1,706 | 1,666 | 1,683 | 1,300 | 1,683 |
| 2002-05-01 | 1,723 | 1,729 | 1,672 | 1,672 | 16,800 | 1,672 |
| 2002-04-30 | 1,693 | 1,720 | 1,690 | 1,693 | 12,700 | 1,693 |
| 2002-04-26 | 1,731 | 1,769 | 1,728 | 1,762 | 7,300 | 1,762 |
| 2002-04-25 | 1,749 | 1,749 | 1,716 | 1,718 | 10,000 | 1,718 |
| 2002-04-24 | 1,753 | 1,779 | 1,753 | 1,753 | 5,900 | 1,753 |
| 2002-04-23 | 1,741 | 1,764 | 1,741 | 1,750 | 4,000 | 1,750 |
| 2002-04-22 | 1,727 | 1,763 | 1,727 | 1,763 | 4,300 | 1,763 |
| 2002-04-19 | 1,683 | 1,726 | 1,683 | 1,726 | 5,900 | 1,726 |
| 2002-04-18 | 1,769 | 1,771 | 1,671 | 1,681 | 6,000 | 1,681 |
| 2002-04-17 | 1,799 | 1,799 | 1,769 | 1,769 | 1,600 | 1,769 |
| 2002-04-16 | 1,711 | 1,776 | 1,702 | 1,776 | 4,600 | 1,776 |
| 2002-04-15 | 1,665 | 1,720 | 1,635 | 1,720 | 3,300 | 1,720 |
| 2002-04-12 | 1,673 | 1,690 | 1,638 | 1,665 | 3,400 | 1,665 |
| 2002-04-11 | 1,790 | 1,790 | 1,662 | 1,673 | 2,800 | 1,673 |
| 2002-04-10 | 1,656 | 1,736 | 1,656 | 1,736 | 5,700 | 1,736 |
| 2002-04-09 | 1,800 | 1,800 | 1,651 | 1,661 | 5,200 | 1,661 |
| 2002-04-08 | 1,739 | 1,747 | 1,739 | 1,746 | 2,600 | 1,746 |
| 2002-04-05 | 1,739 | 1,739 | 1,712 | 1,712 | 1,200 | 1,712 |
| 2002-04-04 | 1,673 | 1,714 | 1,673 | 1,689 | 6,200 | 1,689 |
| 2002-04-03 | 1,580 | 1,615 | 1,580 | 1,613 | 3,600 | 1,613 |
| 2002-04-02 | 1,611 | 1,611 | 1,586 | 1,588 | 3,000 | 1,588 |
| 2002-04-01 | 1,735 | 1,738 | 1,626 | 1,633 | 6,100 | 1,633 |
| 2002-03-29 | 1,890 | 1,890 | 1,697 | 1,705 | 26,300 | 1,705 |
| 2002-03-28 | 1,860 | 1,890 | 1,810 | 1,890 | 4,900 | 1,890 |
| 2002-03-27 | 1,765 | 1,880 | 1,732 | 1,880 | 11,900 | 1,880 |
| 2002-03-26 | 1,770 | 1,770 | 1,742 | 1,765 | 2,800 | 1,765 |
| 2002-03-25 | 1,849 | 1,849 | 1,754 | 1,769 | 12,400 | 1,769 |
| 2002-03-22 | 1,731 | 1,797 | 1,731 | 1,785 | 9,500 | 1,785 |
| 2002-03-20 | 1,759 | 1,761 | 1,730 | 1,730 | 8,700 | 1,730 |
| 2002-03-19 | 1,796 | 1,796 | 1,750 | 1,760 | 3,500 | 1,760 |
| 2002-03-18 | 1,761 | 1,765 | 1,736 | 1,736 | 14,800 | 1,736 |
| 2002-03-15 | 1,806 | 1,810 | 1,745 | 1,760 | 5,400 | 1,760 |
| 2002-03-14 | 1,806 | 1,806 | 1,764 | 1,802 | 3,400 | 1,802 |
| 2002-03-13 | 1,864 | 1,864 | 1,806 | 1,806 | 3,400 | 1,806 |
| 2002-03-12 | 1,888 | 1,897 | 1,864 | 1,864 | 2,900 | 1,864 |
| 2002-03-11 | 1,892 | 1,898 | 1,872 | 1,898 | 5,600 | 1,898 |
| 2002-03-08 | 1,850 | 1,900 | 1,830 | 1,868 | 39,300 | 1,868 |
| 2002-03-07 | 1,850 | 1,850 | 1,760 | 1,823 | 2,200 | 1,823 |
| 2002-03-06 | 1,809 | 1,850 | 1,806 | 1,824 | 4,000 | 1,824 |
| 2002-03-05 | 1,824 | 1,824 | 1,798 | 1,809 | 3,200 | 1,809 |
| 2002-03-04 | 1,849 | 1,850 | 1,806 | 1,824 | 11,100 | 1,824 |
| 2002-03-01 | 1,806 | 1,830 | 1,803 | 1,819 | 15,300 | 1,819 |
| 2002-02-28 | 1,840 | 1,840 | 1,820 | 1,830 | 21,900 | 1,830 |
| 2002-02-27 | 1,800 | 1,850 | 1,789 | 1,850 | 16,000 | 1,850 |
| 2002-02-26 | 1,770 | 1,786 | 1,756 | 1,756 | 7,900 | 1,756 |
| 2002-02-25 | 1,800 | 1,800 | 1,799 | 1,800 | 5,600 | 1,800 |
| 2002-02-22 | 1,799 | 1,800 | 1,787 | 1,788 | 8,300 | 1,788 |
| 2002-02-21 | 1,795 | 1,800 | 1,795 | 1,800 | 9,400 | 1,800 |
| 2002-02-20 | 1,727 | 1,795 | 1,727 | 1,795 | 2,700 | 1,795 |
| 2002-02-19 | 1,791 | 1,791 | 1,750 | 1,750 | 6,500 | 1,750 |
| 2002-02-18 | 1,751 | 1,794 | 1,751 | 1,789 | 4,100 | 1,789 |
| 2002-02-15 | 1,776 | 1,805 | 1,716 | 1,800 | 3,900 | 1,800 |
| 2002-02-14 | 1,786 | 1,880 | 1,786 | 1,806 | 7,200 | 1,806 |
| 2002-02-13 | 1,690 | 1,790 | 1,685 | 1,786 | 7,900 | 1,786 |
| 2002-02-12 | 1,631 | 1,690 | 1,631 | 1,690 | 6,600 | 1,690 |
| 2002-02-08 | 1,623 | 1,639 | 1,609 | 1,630 | 11,300 | 1,630 |
| 2002-02-07 | 1,520 | 1,593 | 1,520 | 1,593 | 1,700 | 1,593 |
| 2002-02-06 | 1,540 | 1,550 | 1,537 | 1,550 | 3,800 | 1,550 |
| 2002-02-05 | 1,589 | 1,589 | 1,540 | 1,540 | 1,500 | 1,540 |
| 2002-02-04 | 1,600 | 1,600 | 1,579 | 1,590 | 700 | 1,590 |
| 2002-02-01 | 1,555 | 1,585 | 1,549 | 1,549 | 8,000 | 1,549 |
| 2002-01-31 | 1,645 | 1,645 | 1,606 | 1,645 | 20,600 | 1,645 |
| 2002-01-30 | 1,551 | 1,585 | 1,547 | 1,585 | 3,600 | 1,585 |
| 2002-01-29 | 1,538 | 1,562 | 1,538 | 1,546 | 8,500 | 1,546 |
| 2002-01-28 | 1,484 | 1,504 | 1,484 | 1,503 | 1,200 | 1,503 |
| 2002-01-25 | 1,580 | 1,581 | 1,538 | 1,538 | 9,600 | 1,538 |
| 2002-01-24 | 1,463 | 1,481 | 1,454 | 1,481 | 2,100 | 1,481 |
| 2002-01-23 | 1,515 | 1,516 | 1,469 | 1,479 | 9,400 | 1,479 |
| 2002-01-22 | 1,610 | 1,613 | 1,575 | 1,586 | 6,100 | 1,586 |
| 2002-01-21 | 1,594 | 1,640 | 1,590 | 1,610 | 8,100 | 1,610 |
| 2002-01-18 | 1,505 | 1,550 | 1,505 | 1,550 | 2,300 | 1,550 |
| 2002-01-17 | 1,500 | 1,514 | 1,500 | 1,505 | 1,900 | 1,505 |
| 2002-01-16 | 1,547 | 1,547 | 1,490 | 1,500 | 800 | 1,500 |
| 2002-01-15 | 1,400 | 1,555 | 1,395 | 1,555 | 4,200 | 1,555 |
| 2002-01-11 | 1,587 | 1,587 | 1,480 | 1,480 | 14,400 | 1,480 |
| 2002-01-10 | 1,612 | 1,613 | 1,555 | 1,555 | 4,500 | 1,555 |
| 2002-01-09 | 1,621 | 1,621 | 1,581 | 1,617 | 5,300 | 1,617 |
| 2002-01-08 | 1,741 | 1,771 | 1,592 | 1,652 | 7,400 | 1,652 |
| 2002-01-07 | 1,790 | 1,790 | 1,761 | 1,771 | 14,800 | 1,771 |
| 2002-01-04 | 1,665 | 1,690 | 1,600 | 1,690 | 1,700 | 1,690 |
分割・併合履歴 ： [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1994-08-26]1株→1.2株 [1993-10-26]1株→1.1株 [1990-08-28]1株→1.2株
