8336 (株)武蔵野銀行 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 | 3,890 | 3,890 | 3,830 | 3,850 | 14,700 | 3,850 |
| 2002-12-27 | 3,710 | 3,780 | 3,690 | 3,740 | 10,200 | 3,740 |
| 2002-12-26 | 3,620 | 3,720 | 3,620 | 3,700 | 6,100 | 3,700 |
| 2002-12-25 | 3,600 | 3,620 | 3,600 | 3,610 | 26,100 | 3,610 |
| 2002-12-24 | 3,580 | 3,670 | 3,580 | 3,600 | 22,400 | 3,600 |
| 2002-12-20 | 3,570 | 3,620 | 3,570 | 3,570 | 27,200 | 3,570 |
| 2002-12-19 | 3,460 | 3,520 | 3,400 | 3,520 | 21,600 | 3,520 |
| 2002-12-18 | 3,500 | 3,520 | 3,430 | 3,450 | 11,600 | 3,450 |
| 2002-12-17 | 3,450 | 3,500 | 3,410 | 3,500 | 14,900 | 3,500 |
| 2002-12-16 | 3,470 | 3,490 | 3,430 | 3,430 | 12,600 | 3,430 |
| 2002-12-13 | 3,500 | 3,510 | 3,470 | 3,490 | 45,200 | 3,490 |
| 2002-12-12 | 3,620 | 3,620 | 3,570 | 3,600 | 4,000 | 3,600 |
| 2002-12-11 | 3,650 | 3,680 | 3,570 | 3,570 | 23,500 | 3,570 |
| 2002-12-10 | 3,600 | 3,640 | 3,510 | 3,630 | 11,000 | 3,630 |
| 2002-12-09 | 3,680 | 3,680 | 3,600 | 3,600 | 11,900 | 3,600 |
| 2002-12-06 | 3,740 | 3,740 | 3,630 | 3,630 | 9,100 | 3,630 |
| 2002-12-05 | 3,710 | 3,740 | 3,650 | 3,690 | 6,500 | 3,690 |
| 2002-12-04 | 3,740 | 3,840 | 3,700 | 3,740 | 7,900 | 3,740 |
| 2002-12-03 | 3,760 | 3,760 | 3,660 | 3,750 | 14,700 | 3,750 |
| 2002-12-02 | 3,760 | 3,790 | 3,660 | 3,790 | 24,000 | 3,790 |
| 2002-11-29 | 3,730 | 3,870 | 3,720 | 3,750 | 26,800 | 3,750 |
| 2002-11-28 | 3,740 | 3,780 | 3,730 | 3,740 | 12,900 | 3,740 |
| 2002-11-27 | 3,700 | 3,790 | 3,700 | 3,740 | 18,100 | 3,740 |
| 2002-11-26 | 3,880 | 3,880 | 3,730 | 3,730 | 5,500 | 3,730 |
| 2002-11-25 | 3,810 | 3,880 | 3,810 | 3,880 | 18,900 | 3,880 |
| 2002-11-22 | 3,850 | 3,860 | 3,840 | 3,860 | 17,300 | 3,860 |
| 2002-11-21 | 3,830 | 3,850 | 3,820 | 3,840 | 6,000 | 3,840 |
| 2002-11-20 | 3,840 | 3,840 | 3,800 | 3,830 | 14,500 | 3,830 |
| 2002-11-19 | 3,850 | 3,850 | 3,700 | 3,830 | 14,500 | 3,830 |
| 2002-11-18 | 3,850 | 3,850 | 3,770 | 3,840 | 6,700 | 3,840 |
| 2002-11-15 | 3,830 | 3,880 | 3,770 | 3,800 | 9,500 | 3,800 |
| 2002-11-14 | 3,780 | 3,840 | 3,710 | 3,730 | 5,600 | 3,730 |
| 2002-11-13 | 3,750 | 3,790 | 3,750 | 3,780 | 3,500 | 3,780 |
| 2002-11-12 | 3,750 | 3,880 | 3,740 | 3,790 | 17,800 | 3,790 |
| 2002-11-11 | 3,850 | 3,870 | 3,770 | 3,770 | 4,800 | 3,770 |
| 2002-11-08 | 3,950 | 3,960 | 3,920 | 3,930 | 12,100 | 3,930 |
| 2002-11-07 | 3,900 | 3,950 | 3,880 | 3,950 | 9,300 | 3,950 |
| 2002-11-06 | 3,950 | 3,980 | 3,930 | 3,930 | 13,500 | 3,930 |
| 2002-11-05 | 3,920 | 3,950 | 3,920 | 3,950 | 16,400 | 3,950 |
| 2002-11-01 | 3,910 | 3,910 | 3,880 | 3,880 | 3,400 | 3,880 |
| 2002-10-31 | 3,940 | 3,940 | 3,860 | 3,900 | 8,700 | 3,900 |
| 2002-10-30 | 3,890 | 3,950 | 3,890 | 3,950 | 10,000 | 3,950 |
| 2002-10-29 | 3,920 | 3,920 | 3,850 | 3,910 | 6,300 | 3,910 |
| 2002-10-28 | 3,850 | 3,930 | 3,850 | 3,930 | 5,600 | 3,930 |
| 2002-10-25 | 3,880 | 3,900 | 3,840 | 3,900 | 7,300 | 3,900 |
| 2002-10-24 | 3,850 | 3,850 | 3,750 | 3,790 | 2,700 | 3,790 |
| 2002-10-23 | 3,730 | 3,900 | 3,730 | 3,900 | 7,300 | 3,900 |
| 2002-10-22 | 3,950 | 3,950 | 3,750 | 3,840 | 17,100 | 3,840 |
| 2002-10-21 | 3,910 | 3,940 | 3,870 | 3,940 | 13,000 | 3,940 |
| 2002-10-18 | 3,880 | 3,900 | 3,850 | 3,900 | 12,100 | 3,900 |
| 2002-10-17 | 3,750 | 3,870 | 3,750 | 3,870 | 11,800 | 3,870 |
| 2002-10-16 | 3,740 | 3,740 | 3,700 | 3,700 | 3,700 | 3,700 |
| 2002-10-15 | 3,670 | 3,750 | 3,640 | 3,750 | 5,700 | 3,750 |
| 2002-10-11 | 3,700 | 3,700 | 3,590 | 3,620 | 7,900 | 3,620 |
| 2002-10-10 | 3,600 | 3,630 | 3,500 | 3,600 | 6,900 | 3,600 |
| 2002-10-09 | 3,710 | 3,710 | 3,580 | 3,630 | 9,200 | 3,630 |
| 2002-10-08 | 3,720 | 3,760 | 3,720 | 3,730 | 2,900 | 3,730 |
| 2002-10-07 | 3,750 | 3,780 | 3,710 | 3,710 | 6,500 | 3,710 |
| 2002-10-04 | 3,740 | 3,820 | 3,740 | 3,820 | 5,900 | 3,820 |
| 2002-10-03 | 3,890 | 3,900 | 3,790 | 3,820 | 7,500 | 3,820 |
| 2002-10-02 | 3,910 | 3,920 | 3,850 | 3,850 | 10,800 | 3,850 |
| 2002-10-01 | 3,880 | 3,880 | 3,840 | 3,870 | 5,500 | 3,870 |
| 2002-09-30 | 3,900 | 3,930 | 3,840 | 3,920 | 5,100 | 3,920 |
| 2002-09-27 | 3,940 | 3,950 | 3,920 | 3,950 | 14,200 | 3,950 |
| 2002-09-26 | 3,940 | 3,940 | 3,870 | 3,870 | 10,500 | 3,870 |
| 2002-09-25 | 3,940 | 3,970 | 3,890 | 3,930 | 9,900 | 3,930 |
| 2002-09-24 | 3,880 | 3,950 | 3,860 | 3,950 | 17,100 | 3,950 |
| 2002-09-20 | 3,920 | 3,950 | 3,820 | 3,870 | 18,200 | 3,870 |
| 2002-09-19 | 3,800 | 3,920 | 3,800 | 3,920 | 22,000 | 3,920 |
| 2002-09-18 | 3,840 | 3,840 | 3,680 | 3,770 | 10,000 | 3,770 |
| 2002-09-17 | 3,720 | 3,840 | 3,720 | 3,840 | 22,500 | 3,840 |
| 2002-09-13 | 3,700 | 3,720 | 3,690 | 3,720 | 48,400 | 3,720 |
| 2002-09-12 | 3,700 | 3,740 | 3,680 | 3,680 | 9,800 | 3,680 |
| 2002-09-11 | 3,650 | 3,750 | 3,580 | 3,650 | 17,500 | 3,650 |
| 2002-09-10 | 3,670 | 3,700 | 3,670 | 3,700 | 16,500 | 3,700 |
| 2002-09-09 | 3,610 | 3,680 | 3,600 | 3,640 | 10,000 | 3,640 |
| 2002-09-06 | 3,510 | 3,590 | 3,510 | 3,550 | 6,600 | 3,550 |
| 2002-09-05 | 3,600 | 3,620 | 3,500 | 3,580 | 10,900 | 3,580 |
| 2002-09-04 | 3,550 | 3,620 | 3,540 | 3,600 | 13,500 | 3,600 |
| 2002-09-03 | 3,650 | 3,660 | 3,530 | 3,540 | 14,000 | 3,540 |
| 2002-09-02 | 3,670 | 3,670 | 3,600 | 3,600 | 10,700 | 3,600 |
| 2002-08-30 | 3,620 | 3,660 | 3,570 | 3,660 | 11,200 | 3,660 |
| 2002-08-29 | 3,670 | 3,670 | 3,550 | 3,570 | 14,000 | 3,570 |
| 2002-08-28 | 3,680 | 3,690 | 3,570 | 3,690 | 9,000 | 3,690 |
| 2002-08-27 | 3,680 | 3,690 | 3,610 | 3,680 | 11,500 | 3,680 |
| 2002-08-26 | 3,650 | 3,730 | 3,650 | 3,700 | 13,300 | 3,700 |
| 2002-08-23 | 3,700 | 3,710 | 3,610 | 3,700 | 8,700 | 3,700 |
| 2002-08-22 | 3,690 | 3,700 | 3,600 | 3,700 | 22,000 | 3,700 |
| 2002-08-21 | 3,580 | 3,700 | 3,580 | 3,700 | 11,500 | 3,700 |
| 2002-08-20 | 3,650 | 3,650 | 3,550 | 3,570 | 14,900 | 3,570 |
| 2002-08-19 | 3,690 | 3,690 | 3,560 | 3,670 | 15,800 | 3,670 |
| 2002-08-16 | 3,640 | 3,700 | 3,610 | 3,700 | 15,400 | 3,700 |
| 2002-08-15 | 3,560 | 3,610 | 3,560 | 3,610 | 8,600 | 3,610 |
| 2002-08-14 | 3,520 | 3,570 | 3,500 | 3,510 | 7,100 | 3,510 |
| 2002-08-13 | 3,410 | 3,530 | 3,410 | 3,520 | 4,600 | 3,520 |
| 2002-08-12 | 3,580 | 3,580 | 3,470 | 3,470 | 8,100 | 3,470 |
| 2002-08-09 | 3,500 | 3,590 | 3,490 | 3,580 | 18,200 | 3,580 |
| 2002-08-08 | 3,420 | 3,480 | 3,420 | 3,450 | 4,000 | 3,450 |
| 2002-08-07 | 3,400 | 3,430 | 3,400 | 3,400 | 7,200 | 3,400 |
| 2002-08-06 | 3,490 | 3,490 | 3,400 | 3,400 | 6,200 | 3,400 |
| 2002-08-05 | 3,400 | 3,520 | 3,400 | 3,490 | 9,200 | 3,490 |
| 2002-08-02 | 3,480 | 3,490 | 3,400 | 3,400 | 17,400 | 3,400 |
| 2002-08-01 | 3,440 | 3,480 | 3,420 | 3,480 | 5,200 | 3,480 |
| 2002-07-31 | 3,410 | 3,470 | 3,410 | 3,440 | 6,500 | 3,440 |
| 2002-07-30 | 3,370 | 3,430 | 3,370 | 3,410 | 6,600 | 3,410 |
| 2002-07-29 | 3,430 | 3,430 | 3,360 | 3,360 | 17,900 | 3,360 |
| 2002-07-26 | 3,620 | 3,640 | 3,420 | 3,420 | 11,600 | 3,420 |
| 2002-07-25 | 3,830 | 3,830 | 3,720 | 3,720 | 29,200 | 3,720 |
| 2002-07-24 | 3,660 | 3,950 | 3,620 | 3,850 | 41,900 | 3,850 |
| 2002-07-23 | 3,480 | 3,660 | 3,420 | 3,660 | 20,300 | 3,660 |
| 2002-07-22 | 3,450 | 3,530 | 3,440 | 3,440 | 14,600 | 3,440 |
| 2002-07-19 | 3,400 | 3,430 | 3,400 | 3,410 | 4,500 | 3,410 |
| 2002-07-18 | 3,490 | 3,530 | 3,410 | 3,420 | 9,800 | 3,420 |
| 2002-07-17 | 3,390 | 3,450 | 3,380 | 3,450 | 5,800 | 3,450 |
| 2002-07-16 | 3,510 | 3,510 | 3,400 | 3,400 | 21,000 | 3,400 |
| 2002-07-15 | 3,510 | 3,560 | 3,510 | 3,510 | 5,000 | 3,510 |
| 2002-07-12 | 3,570 | 3,620 | 3,560 | 3,560 | 6,700 | 3,560 |
| 2002-07-11 | 3,620 | 3,620 | 3,560 | 3,560 | 5,900 | 3,560 |
| 2002-07-10 | 3,630 | 3,720 | 3,620 | 3,620 | 4,700 | 3,620 |
| 2002-07-09 | 3,630 | 3,670 | 3,630 | 3,650 | 18,100 | 3,650 |
| 2002-07-08 | 3,720 | 3,720 | 3,610 | 3,650 | 9,100 | 3,650 |
| 2002-07-05 | 3,620 | 3,690 | 3,620 | 3,620 | 6,000 | 3,620 |
| 2002-07-04 | 3,670 | 3,780 | 3,670 | 3,770 | 5,000 | 3,770 |
| 2002-07-03 | 3,600 | 3,790 | 3,600 | 3,770 | 7,600 | 3,770 |
| 2002-07-02 | 3,640 | 3,700 | 3,590 | 3,700 | 8,400 | 3,700 |
| 2002-07-01 | 3,640 | 3,650 | 3,590 | 3,650 | 7,000 | 3,650 |
| 2002-06-28 | 3,540 | 3,600 | 3,540 | 3,540 | 4,200 | 3,540 |
| 2002-06-27 | 3,650 | 3,650 | 3,510 | 3,520 | 5,200 | 3,520 |
| 2002-06-26 | 3,500 | 3,660 | 3,500 | 3,650 | 9,800 | 3,650 |
| 2002-06-25 | 3,630 | 3,700 | 3,500 | 3,550 | 25,600 | 3,550 |
| 2002-06-24 | 3,520 | 3,650 | 3,520 | 3,650 | 9,500 | 3,650 |
| 2002-06-21 | 3,590 | 3,590 | 3,510 | 3,510 | 6,800 | 3,510 |
| 2002-06-20 | 3,610 | 3,610 | 3,520 | 3,590 | 14,300 | 3,590 |
| 2002-06-19 | 3,600 | 3,610 | 3,530 | 3,570 | 10,300 | 3,570 |
| 2002-06-18 | 3,700 | 3,700 | 3,540 | 3,600 | 10,800 | 3,600 |
| 2002-06-17 | 3,710 | 3,800 | 3,530 | 3,610 | 18,000 | 3,610 |
| 2002-06-14 | 3,900 | 3,900 | 3,710 | 3,710 | 70,900 | 3,710 |
| 2002-06-13 | 3,890 | 3,890 | 3,850 | 3,860 | 8,600 | 3,860 |
| 2002-06-12 | 3,820 | 3,880 | 3,820 | 3,850 | 9,700 | 3,850 |
| 2002-06-11 | 3,720 | 3,820 | 3,720 | 3,820 | 7,100 | 3,820 |
| 2002-06-10 | 3,730 | 3,750 | 3,560 | 3,560 | 6,100 | 3,560 |
| 2002-06-07 | 3,580 | 3,790 | 3,560 | 3,680 | 7,200 | 3,680 |
| 2002-06-06 | 3,680 | 3,700 | 3,560 | 3,560 | 17,600 | 3,560 |
| 2002-06-05 | 3,800 | 3,800 | 3,700 | 3,730 | 6,600 | 3,730 |
| 2002-06-04 | 3,930 | 3,930 | 3,650 | 3,820 | 11,200 | 3,820 |
| 2002-06-03 | 3,980 | 4,000 | 3,950 | 4,000 | 9,300 | 4,000 |
| 2002-05-31 | 3,980 | 4,020 | 3,950 | 4,000 | 5,900 | 4,000 |
| 2002-05-30 | 3,920 | 3,990 | 3,830 | 3,980 | 5,300 | 3,980 |
| 2002-05-29 | 3,990 | 4,030 | 3,920 | 3,920 | 15,700 | 3,920 |
| 2002-05-28 | 3,990 | 4,000 | 3,940 | 3,950 | 11,900 | 3,950 |
| 2002-05-27 | 3,850 | 3,900 | 3,850 | 3,860 | 3,600 | 3,860 |
| 2002-05-24 | 3,800 | 3,830 | 3,780 | 3,830 | 4,700 | 3,830 |
| 2002-05-23 | 3,720 | 3,800 | 3,720 | 3,750 | 5,100 | 3,750 |
| 2002-05-22 | 3,670 | 3,760 | 3,670 | 3,700 | 5,800 | 3,700 |
| 2002-05-21 | 3,700 | 3,720 | 3,590 | 3,660 | 11,400 | 3,660 |
| 2002-05-20 | 3,560 | 3,650 | 3,530 | 3,600 | 17,700 | 3,600 |
| 2002-05-17 | 3,540 | 3,550 | 3,510 | 3,530 | 8,300 | 3,530 |
| 2002-05-16 | 3,570 | 3,580 | 3,500 | 3,500 | 9,900 | 3,500 |
| 2002-05-15 | 3,510 | 3,590 | 3,510 | 3,530 | 7,200 | 3,530 |
| 2002-05-14 | 3,580 | 3,580 | 3,510 | 3,510 | 8,400 | 3,510 |
| 2002-05-13 | 3,620 | 3,620 | 3,540 | 3,560 | 7,200 | 3,560 |
| 2002-05-10 | 3,650 | 3,670 | 3,630 | 3,630 | 9,700 | 3,630 |
| 2002-05-09 | 3,680 | 3,810 | 3,680 | 3,700 | 5,600 | 3,700 |
| 2002-05-08 | 3,700 | 3,750 | 3,650 | 3,650 | 5,800 | 3,650 |
| 2002-05-07 | 3,920 | 3,920 | 3,700 | 3,700 | 9,800 | 3,700 |
| 2002-05-02 | 3,870 | 3,870 | 3,800 | 3,800 | 5,300 | 3,800 |
| 2002-05-01 | 3,840 | 3,920 | 3,840 | 3,850 | 5,300 | 3,850 |
| 2002-04-30 | 3,840 | 3,880 | 3,830 | 3,840 | 4,600 | 3,840 |
| 2002-04-26 | 3,800 | 3,860 | 3,800 | 3,840 | 8,300 | 3,840 |
| 2002-04-25 | 3,800 | 3,860 | 3,800 | 3,820 | 5,100 | 3,820 |
| 2002-04-24 | 3,930 | 4,000 | 3,860 | 3,860 | 5,500 | 3,860 |
| 2002-04-23 | 4,040 | 4,040 | 3,930 | 3,930 | 8,300 | 3,930 |
| 2002-04-22 | 4,100 | 4,100 | 4,000 | 4,020 | 12,200 | 4,020 |
| 2002-04-19 | 3,930 | 4,000 | 3,910 | 4,000 | 6,000 | 4,000 |
| 2002-04-18 | 4,000 | 4,020 | 3,980 | 4,010 | 7,900 | 4,010 |
| 2002-04-17 | 3,950 | 4,000 | 3,950 | 3,980 | 4,200 | 3,980 |
| 2002-04-16 | 3,870 | 4,000 | 3,870 | 4,000 | 3,500 | 4,000 |
| 2002-04-15 | 3,900 | 3,900 | 3,870 | 3,870 | 1,500 | 3,870 |
| 2002-04-12 | 3,940 | 3,940 | 3,900 | 3,900 | 3,200 | 3,900 |
| 2002-04-11 | 4,000 | 4,020 | 3,930 | 3,930 | 4,000 | 3,930 |
| 2002-04-10 | 3,920 | 4,040 | 3,920 | 4,040 | 5,500 | 4,040 |
| 2002-04-09 | 4,020 | 4,030 | 3,930 | 3,930 | 3,900 | 3,930 |
| 2002-04-08 | 4,000 | 4,000 | 3,920 | 3,920 | 2,000 | 3,920 |
| 2002-04-05 | 4,000 | 4,030 | 4,000 | 4,020 | 9,900 | 4,020 |
| 2002-04-04 | 3,890 | 4,000 | 3,890 | 4,000 | 3,500 | 4,000 |
| 2002-04-03 | 3,950 | 3,960 | 3,860 | 3,860 | 9,000 | 3,860 |
| 2002-04-02 | 4,050 | 4,050 | 3,960 | 3,970 | 7,000 | 3,970 |
| 2002-04-01 | 4,060 | 4,060 | 3,880 | 4,050 | 8,000 | 4,050 |
| 2002-03-29 | 3,990 | 4,030 | 3,900 | 3,910 | 10,300 | 3,910 |
| 2002-03-28 | 4,200 | 4,200 | 3,980 | 3,980 | 5,100 | 3,980 |
| 2002-03-27 | 4,020 | 4,200 | 4,020 | 4,200 | 6,500 | 4,200 |
| 2002-03-26 | 4,090 | 4,100 | 3,950 | 4,010 | 3,700 | 4,010 |
| 2002-03-25 | 4,090 | 4,090 | 3,990 | 4,090 | 4,700 | 4,090 |
| 2002-03-22 | 4,100 | 4,100 | 3,950 | 3,950 | 12,500 | 3,950 |
| 2002-03-20 | 4,180 | 4,180 | 4,050 | 4,050 | 14,900 | 4,050 |
| 2002-03-19 | 4,070 | 4,140 | 4,060 | 4,140 | 14,800 | 4,140 |
| 2002-03-18 | 4,070 | 4,070 | 4,000 | 4,010 | 7,300 | 4,010 |
| 2002-03-15 | 4,030 | 4,100 | 4,030 | 4,100 | 6,100 | 4,100 |
| 2002-03-14 | 4,070 | 4,070 | 4,030 | 4,030 | 3,900 | 4,030 |
| 2002-03-13 | 4,080 | 4,110 | 4,020 | 4,050 | 7,800 | 4,050 |
| 2002-03-12 | 4,150 | 4,150 | 4,080 | 4,080 | 3,900 | 4,080 |
| 2002-03-11 | 4,040 | 4,190 | 4,040 | 4,180 | 6,400 | 4,180 |
| 2002-03-08 | 4,150 | 4,190 | 4,090 | 4,090 | 58,100 | 4,090 |
| 2002-03-07 | 4,200 | 4,200 | 4,070 | 4,200 | 5,600 | 4,200 |
| 2002-03-06 | 4,170 | 4,200 | 4,170 | 4,200 | 6,700 | 4,200 |
| 2002-03-05 | 4,200 | 4,200 | 4,090 | 4,170 | 8,300 | 4,170 |
| 2002-03-04 | 4,190 | 4,250 | 4,180 | 4,200 | 28,100 | 4,200 |
| 2002-03-01 | 4,110 | 4,190 | 4,060 | 4,190 | 7,600 | 4,190 |
| 2002-02-28 | 4,150 | 4,200 | 4,040 | 4,200 | 13,900 | 4,200 |
| 2002-02-27 | 4,050 | 4,100 | 4,000 | 4,100 | 14,000 | 4,100 |
| 2002-02-26 | 4,000 | 4,000 | 3,950 | 4,000 | 3,900 | 4,000 |
| 2002-02-25 | 4,000 | 4,020 | 3,950 | 4,010 | 5,500 | 4,010 |
| 2002-02-22 | 4,030 | 4,040 | 4,000 | 4,000 | 7,600 | 4,000 |
| 2002-02-21 | 4,030 | 4,060 | 4,000 | 4,030 | 11,200 | 4,030 |
| 2002-02-20 | 4,100 | 4,100 | 4,030 | 4,030 | 9,900 | 4,030 |
| 2002-02-19 | 4,050 | 4,050 | 3,910 | 3,960 | 11,500 | 3,960 |
| 2002-02-18 | 4,090 | 4,090 | 3,990 | 4,000 | 4,300 | 4,000 |
| 2002-02-15 | 3,980 | 4,100 | 3,980 | 4,050 | 6,800 | 4,050 |
| 2002-02-14 | 3,930 | 4,100 | 3,920 | 3,980 | 20,400 | 3,980 |
| 2002-02-13 | 3,920 | 3,930 | 3,830 | 3,830 | 10,000 | 3,830 |
| 2002-02-12 | 3,900 | 3,930 | 3,850 | 3,930 | 10,900 | 3,930 |
| 2002-02-08 | 3,890 | 3,890 | 3,800 | 3,870 | 20,100 | 3,870 |
| 2002-02-07 | 3,780 | 3,850 | 3,780 | 3,820 | 6,700 | 3,820 |
| 2002-02-06 | 3,840 | 3,840 | 3,760 | 3,780 | 9,500 | 3,780 |
| 2002-02-05 | 3,880 | 3,880 | 3,790 | 3,840 | 4,100 | 3,840 |
| 2002-02-04 | 3,900 | 3,900 | 3,870 | 3,900 | 6,600 | 3,900 |
| 2002-02-01 | 3,950 | 3,960 | 3,750 | 3,840 | 8,200 | 3,840 |
| 2002-01-31 | 3,850 | 3,950 | 3,850 | 3,950 | 8,200 | 3,950 |
| 2002-01-30 | 3,860 | 3,870 | 3,850 | 3,850 | 3,500 | 3,850 |
| 2002-01-29 | 3,960 | 3,960 | 3,900 | 3,910 | 2,300 | 3,910 |
| 2002-01-28 | 3,850 | 3,950 | 3,830 | 3,950 | 7,400 | 3,950 |
| 2002-01-25 | 3,850 | 3,900 | 3,810 | 3,850 | 6,400 | 3,850 |
| 2002-01-24 | 3,870 | 3,910 | 3,850 | 3,900 | 7,600 | 3,900 |
| 2002-01-23 | 3,900 | 3,940 | 3,870 | 3,870 | 8,100 | 3,870 |
| 2002-01-22 | 4,100 | 4,100 | 3,880 | 3,900 | 25,900 | 3,900 |
| 2002-01-21 | 4,000 | 4,000 | 3,990 | 4,000 | 15,000 | 4,000 |
| 2002-01-18 | 3,910 | 4,000 | 3,850 | 4,000 | 13,000 | 4,000 |
| 2002-01-17 | 3,820 | 3,900 | 3,800 | 3,850 | 12,800 | 3,850 |
| 2002-01-16 | 3,660 | 3,870 | 3,660 | 3,770 | 7,600 | 3,770 |
| 2002-01-15 | 3,680 | 3,730 | 3,650 | 3,670 | 16,700 | 3,670 |
| 2002-01-11 | 3,800 | 3,810 | 3,700 | 3,700 | 31,400 | 3,700 |
| 2002-01-10 | 3,840 | 3,880 | 3,700 | 3,750 | 18,100 | 3,750 |
| 2002-01-09 | 3,950 | 3,960 | 3,850 | 3,890 | 36,500 | 3,890 |
| 2002-01-08 | 4,000 | 4,050 | 3,950 | 4,000 | 16,400 | 4,000 |
| 2002-01-07 | 4,070 | 4,070 | 4,000 | 4,000 | 14,600 | 4,000 |
| 2002-01-04 | 4,070 | 4,070 | 4,010 | 4,070 | 8,100 | 4,070 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
