8345 (株)岩手銀行 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 | 3,880 | 3,890 | 3,780 | 3,780 | 12,700 | 3,780 |
| 2002-12-27 | 3,820 | 3,880 | 3,820 | 3,880 | 5,700 | 3,880 |
| 2002-12-26 | 3,740 | 3,810 | 3,740 | 3,810 | 6,700 | 3,810 |
| 2002-12-25 | 3,770 | 3,770 | 3,700 | 3,740 | 16,200 | 3,740 |
| 2002-12-24 | 3,600 | 3,690 | 3,600 | 3,640 | 55,800 | 3,640 |
| 2002-12-20 | 3,740 | 3,740 | 3,610 | 3,620 | 21,800 | 3,620 |
| 2002-12-19 | 3,600 | 3,720 | 3,560 | 3,720 | 17,400 | 3,720 |
| 2002-12-18 | 3,690 | 3,690 | 3,600 | 3,640 | 35,300 | 3,640 |
| 2002-12-17 | 3,750 | 3,790 | 3,670 | 3,700 | 19,600 | 3,700 |
| 2002-12-16 | 3,860 | 3,860 | 3,800 | 3,800 | 9,300 | 3,800 |
| 2002-12-13 | 3,890 | 3,900 | 3,850 | 3,860 | 34,100 | 3,860 |
| 2002-12-12 | 3,880 | 3,900 | 3,880 | 3,880 | 4,400 | 3,880 |
| 2002-12-11 | 3,870 | 3,910 | 3,860 | 3,890 | 10,600 | 3,890 |
| 2002-12-10 | 3,860 | 3,860 | 3,850 | 3,860 | 12,800 | 3,860 |
| 2002-12-09 | 3,900 | 3,900 | 3,860 | 3,860 | 31,100 | 3,860 |
| 2002-12-06 | 3,920 | 3,920 | 3,900 | 3,900 | 20,200 | 3,900 |
| 2002-12-05 | 3,910 | 3,920 | 3,910 | 3,920 | 6,100 | 3,920 |
| 2002-12-04 | 3,920 | 3,940 | 3,900 | 3,910 | 13,800 | 3,910 |
| 2002-12-03 | 3,930 | 3,930 | 3,910 | 3,920 | 14,400 | 3,920 |
| 2002-12-02 | 3,880 | 3,920 | 3,870 | 3,920 | 16,600 | 3,920 |
| 2002-11-29 | 3,800 | 3,920 | 3,800 | 3,880 | 20,800 | 3,880 |
| 2002-11-28 | 3,840 | 3,850 | 3,800 | 3,800 | 7,800 | 3,800 |
| 2002-11-27 | 3,750 | 3,850 | 3,750 | 3,850 | 9,200 | 3,850 |
| 2002-11-26 | 3,810 | 3,820 | 3,750 | 3,750 | 12,800 | 3,750 |
| 2002-11-25 | 3,830 | 3,860 | 3,810 | 3,810 | 17,400 | 3,810 |
| 2002-11-22 | 3,860 | 3,860 | 3,820 | 3,830 | 10,200 | 3,830 |
| 2002-11-21 | 3,800 | 3,850 | 3,780 | 3,850 | 9,300 | 3,850 |
| 2002-11-20 | 3,730 | 3,820 | 3,730 | 3,820 | 8,400 | 3,820 |
| 2002-11-19 | 3,690 | 3,770 | 3,690 | 3,730 | 7,800 | 3,730 |
| 2002-11-18 | 3,790 | 3,790 | 3,680 | 3,680 | 2,600 | 3,680 |
| 2002-11-15 | 3,840 | 3,840 | 3,750 | 3,800 | 7,600 | 3,800 |
| 2002-11-14 | 3,870 | 3,870 | 3,780 | 3,790 | 5,200 | 3,790 |
| 2002-11-13 | 3,880 | 3,880 | 3,820 | 3,870 | 6,200 | 3,870 |
| 2002-11-12 | 3,760 | 3,870 | 3,600 | 3,870 | 13,400 | 3,870 |
| 2002-11-11 | 3,920 | 3,920 | 3,760 | 3,760 | 8,600 | 3,760 |
| 2002-11-08 | 3,920 | 3,920 | 3,900 | 3,920 | 13,200 | 3,920 |
| 2002-11-07 | 3,900 | 3,920 | 3,900 | 3,920 | 8,800 | 3,920 |
| 2002-11-06 | 3,910 | 3,910 | 3,890 | 3,910 | 7,600 | 3,910 |
| 2002-11-05 | 3,900 | 3,920 | 3,890 | 3,920 | 20,700 | 3,920 |
| 2002-11-01 | 3,890 | 3,900 | 3,880 | 3,900 | 6,200 | 3,900 |
| 2002-10-31 | 3,880 | 3,880 | 3,880 | 3,880 | 2,800 | 3,880 |
| 2002-10-30 | 3,840 | 3,900 | 3,840 | 3,870 | 11,600 | 3,870 |
| 2002-10-29 | 3,890 | 3,890 | 3,840 | 3,840 | 4,100 | 3,840 |
| 2002-10-28 | 3,870 | 3,890 | 3,800 | 3,890 | 8,600 | 3,890 |
| 2002-10-25 | 3,760 | 3,870 | 3,760 | 3,870 | 13,500 | 3,870 |
| 2002-10-24 | 3,800 | 3,800 | 3,730 | 3,760 | 3,400 | 3,760 |
| 2002-10-23 | 3,850 | 3,860 | 3,770 | 3,850 | 10,200 | 3,850 |
| 2002-10-22 | 3,920 | 3,920 | 3,850 | 3,850 | 7,300 | 3,850 |
| 2002-10-21 | 3,850 | 3,920 | 3,850 | 3,920 | 8,100 | 3,920 |
| 2002-10-18 | 3,800 | 3,890 | 3,800 | 3,850 | 9,900 | 3,850 |
| 2002-10-17 | 3,920 | 3,950 | 3,880 | 3,880 | 11,300 | 3,880 |
| 2002-10-16 | 3,910 | 3,920 | 3,850 | 3,880 | 12,100 | 3,880 |
| 2002-10-15 | 3,880 | 3,920 | 3,870 | 3,910 | 14,300 | 3,910 |
| 2002-10-11 | 3,890 | 3,890 | 3,870 | 3,870 | 4,700 | 3,870 |
| 2002-10-10 | 3,800 | 3,890 | 3,800 | 3,880 | 7,000 | 3,880 |
| 2002-10-09 | 3,900 | 3,920 | 3,850 | 3,850 | 5,100 | 3,850 |
| 2002-10-08 | 3,850 | 3,900 | 3,830 | 3,900 | 13,500 | 3,900 |
| 2002-10-07 | 3,920 | 3,920 | 3,840 | 3,840 | 15,600 | 3,840 |
| 2002-10-04 | 3,910 | 3,920 | 3,900 | 3,920 | 5,700 | 3,920 |
| 2002-10-03 | 3,940 | 3,940 | 3,900 | 3,910 | 8,000 | 3,910 |
| 2002-10-02 | 3,960 | 3,960 | 3,900 | 3,930 | 8,500 | 3,930 |
| 2002-10-01 | 3,910 | 3,950 | 3,880 | 3,950 | 5,100 | 3,950 |
| 2002-09-30 | 3,950 | 3,970 | 3,890 | 3,900 | 14,200 | 3,900 |
| 2002-09-27 | 3,950 | 3,970 | 3,930 | 3,950 | 13,500 | 3,950 |
| 2002-09-26 | 3,930 | 3,960 | 3,880 | 3,950 | 6,300 | 3,950 |
| 2002-09-25 | 3,930 | 3,970 | 3,900 | 3,920 | 16,500 | 3,920 |
| 2002-09-24 | 3,830 | 3,900 | 3,830 | 3,900 | 7,000 | 3,900 |
| 2002-09-20 | 3,840 | 3,880 | 3,820 | 3,880 | 9,800 | 3,880 |
| 2002-09-19 | 3,850 | 3,870 | 3,780 | 3,870 | 7,600 | 3,870 |
| 2002-09-18 | 3,800 | 3,840 | 3,700 | 3,840 | 7,600 | 3,840 |
| 2002-09-17 | 3,790 | 3,880 | 3,790 | 3,840 | 16,800 | 3,840 |
| 2002-09-13 | 3,760 | 3,800 | 3,750 | 3,800 | 31,400 | 3,800 |
| 2002-09-12 | 3,760 | 3,800 | 3,750 | 3,800 | 7,000 | 3,800 |
| 2002-09-11 | 3,770 | 3,800 | 3,740 | 3,760 | 15,300 | 3,760 |
| 2002-09-10 | 3,690 | 3,790 | 3,690 | 3,780 | 12,500 | 3,780 |
| 2002-09-09 | 3,640 | 3,690 | 3,640 | 3,680 | 17,800 | 3,680 |
| 2002-09-06 | 3,560 | 3,600 | 3,540 | 3,600 | 11,500 | 3,600 |
| 2002-09-05 | 3,520 | 3,600 | 3,520 | 3,560 | 13,300 | 3,560 |
| 2002-09-04 | 3,520 | 3,520 | 3,470 | 3,500 | 13,800 | 3,500 |
| 2002-09-03 | 3,580 | 3,590 | 3,520 | 3,520 | 15,300 | 3,520 |
| 2002-09-02 | 3,580 | 3,580 | 3,550 | 3,560 | 3,900 | 3,560 |
| 2002-08-30 | 3,550 | 3,590 | 3,530 | 3,590 | 8,900 | 3,590 |
| 2002-08-29 | 3,500 | 3,510 | 3,480 | 3,500 | 6,900 | 3,500 |
| 2002-08-28 | 3,500 | 3,540 | 3,500 | 3,500 | 4,400 | 3,500 |
| 2002-08-27 | 3,470 | 3,540 | 3,470 | 3,500 | 8,900 | 3,500 |
| 2002-08-26 | 3,470 | 3,550 | 3,470 | 3,540 | 5,000 | 3,540 |
| 2002-08-23 | 3,570 | 3,570 | 3,450 | 3,450 | 7,400 | 3,450 |
| 2002-08-22 | 3,550 | 3,580 | 3,460 | 3,570 | 11,300 | 3,570 |
| 2002-08-21 | 3,520 | 3,550 | 3,440 | 3,460 | 12,700 | 3,460 |
| 2002-08-20 | 3,530 | 3,530 | 3,470 | 3,500 | 6,300 | 3,500 |
| 2002-08-19 | 3,520 | 3,560 | 3,490 | 3,500 | 6,600 | 3,500 |
| 2002-08-16 | 3,580 | 3,580 | 3,520 | 3,520 | 5,000 | 3,520 |
| 2002-08-15 | 3,560 | 3,580 | 3,560 | 3,580 | 5,500 | 3,580 |
| 2002-08-14 | 3,440 | 3,550 | 3,440 | 3,520 | 5,300 | 3,520 |
| 2002-08-13 | 3,430 | 3,540 | 3,430 | 3,440 | 5,500 | 3,440 |
| 2002-08-12 | 3,580 | 3,590 | 3,430 | 3,430 | 9,500 | 3,430 |
| 2002-08-09 | 3,550 | 3,600 | 3,530 | 3,580 | 7,600 | 3,580 |
| 2002-08-08 | 3,490 | 3,540 | 3,490 | 3,490 | 3,700 | 3,490 |
| 2002-08-07 | 3,450 | 3,520 | 3,450 | 3,500 | 3,900 | 3,500 |
| 2002-08-06 | 3,500 | 3,500 | 3,440 | 3,440 | 4,900 | 3,440 |
| 2002-08-05 | 3,480 | 3,510 | 3,480 | 3,500 | 2,800 | 3,500 |
| 2002-08-02 | 3,590 | 3,610 | 3,450 | 3,470 | 14,000 | 3,470 |
| 2002-08-01 | 3,500 | 3,550 | 3,500 | 3,520 | 7,300 | 3,520 |
| 2002-07-31 | 3,420 | 3,580 | 3,420 | 3,580 | 6,500 | 3,580 |
| 2002-07-30 | 3,450 | 3,480 | 3,430 | 3,430 | 5,200 | 3,430 |
| 2002-07-29 | 3,340 | 3,420 | 3,340 | 3,350 | 10,500 | 3,350 |
| 2002-07-26 | 3,560 | 3,560 | 3,320 | 3,320 | 9,600 | 3,320 |
| 2002-07-25 | 3,800 | 3,800 | 3,560 | 3,560 | 15,000 | 3,560 |
| 2002-07-24 | 3,520 | 3,800 | 3,460 | 3,800 | 20,100 | 3,800 |
| 2002-07-23 | 3,530 | 3,550 | 3,360 | 3,550 | 15,700 | 3,550 |
| 2002-07-22 | 3,330 | 3,520 | 3,320 | 3,520 | 13,300 | 3,520 |
| 2002-07-19 | 3,320 | 3,380 | 3,300 | 3,380 | 3,100 | 3,380 |
| 2002-07-18 | 3,350 | 3,380 | 3,320 | 3,320 | 5,000 | 3,320 |
| 2002-07-17 | 3,310 | 3,350 | 3,300 | 3,300 | 8,400 | 3,300 |
| 2002-07-16 | 3,400 | 3,400 | 3,310 | 3,310 | 9,100 | 3,310 |
| 2002-07-15 | 3,420 | 3,440 | 3,400 | 3,400 | 6,300 | 3,400 |
| 2002-07-12 | 3,430 | 3,470 | 3,400 | 3,450 | 3,200 | 3,450 |
| 2002-07-11 | 3,500 | 3,500 | 3,330 | 3,480 | 6,700 | 3,480 |
| 2002-07-10 | 3,500 | 3,540 | 3,500 | 3,500 | 4,300 | 3,500 |
| 2002-07-09 | 3,480 | 3,530 | 3,460 | 3,530 | 6,400 | 3,530 |
| 2002-07-08 | 3,500 | 3,530 | 3,480 | 3,480 | 11,700 | 3,480 |
| 2002-07-05 | 3,440 | 3,500 | 3,440 | 3,500 | 5,900 | 3,500 |
| 2002-07-04 | 3,470 | 3,470 | 3,440 | 3,440 | 4,500 | 3,440 |
| 2002-07-03 | 3,370 | 3,470 | 3,340 | 3,470 | 10,000 | 3,470 |
| 2002-07-02 | 3,340 | 3,370 | 3,330 | 3,370 | 17,300 | 3,370 |
| 2002-07-01 | 3,330 | 3,350 | 3,200 | 3,310 | 6,000 | 3,310 |
| 2002-06-28 | 3,350 | 3,350 | 3,220 | 3,220 | 2,500 | 3,220 |
| 2002-06-27 | 3,320 | 3,330 | 3,230 | 3,240 | 2,600 | 3,240 |
| 2002-06-26 | 3,330 | 3,330 | 3,290 | 3,320 | 12,100 | 3,320 |
| 2002-06-25 | 3,320 | 3,340 | 3,320 | 3,330 | 5,100 | 3,330 |
| 2002-06-24 | 3,250 | 3,330 | 3,220 | 3,320 | 10,200 | 3,320 |
| 2002-06-21 | 3,190 | 3,220 | 3,190 | 3,210 | 3,500 | 3,210 |
| 2002-06-20 | 3,140 | 3,300 | 3,110 | 3,190 | 6,100 | 3,190 |
| 2002-06-19 | 3,240 | 3,240 | 3,150 | 3,150 | 11,800 | 3,150 |
| 2002-06-18 | 3,220 | 3,240 | 3,180 | 3,190 | 5,200 | 3,190 |
| 2002-06-17 | 3,300 | 3,340 | 3,160 | 3,180 | 12,300 | 3,180 |
| 2002-06-14 | 3,350 | 3,360 | 3,280 | 3,310 | 42,200 | 3,310 |
| 2002-06-13 | 3,350 | 3,360 | 3,330 | 3,330 | 7,500 | 3,330 |
| 2002-06-12 | 3,370 | 3,380 | 3,330 | 3,370 | 6,100 | 3,370 |
| 2002-06-11 | 3,330 | 3,380 | 3,330 | 3,380 | 6,800 | 3,380 |
| 2002-06-10 | 3,290 | 3,330 | 3,280 | 3,300 | 7,200 | 3,300 |
| 2002-06-07 | 3,250 | 3,380 | 3,210 | 3,290 | 14,900 | 3,290 |
| 2002-06-06 | 3,300 | 3,320 | 3,200 | 3,230 | 16,400 | 3,230 |
| 2002-06-05 | 3,350 | 3,370 | 3,300 | 3,300 | 8,400 | 3,300 |
| 2002-06-04 | 3,400 | 3,400 | 3,320 | 3,320 | 13,100 | 3,320 |
| 2002-06-03 | 3,400 | 3,420 | 3,360 | 3,370 | 7,300 | 3,370 |
| 2002-05-31 | 3,390 | 3,420 | 3,300 | 3,300 | 8,500 | 3,300 |
| 2002-05-30 | 3,370 | 3,410 | 3,370 | 3,390 | 12,900 | 3,390 |
| 2002-05-29 | 3,390 | 3,390 | 3,350 | 3,370 | 7,200 | 3,370 |
| 2002-05-28 | 3,330 | 3,350 | 3,310 | 3,350 | 11,700 | 3,350 |
| 2002-05-27 | 3,350 | 3,370 | 3,330 | 3,330 | 3,600 | 3,330 |
| 2002-05-24 | 3,330 | 3,340 | 3,300 | 3,330 | 5,100 | 3,330 |
| 2002-05-23 | 3,310 | 3,350 | 3,300 | 3,320 | 7,100 | 3,320 |
| 2002-05-22 | 3,280 | 3,350 | 3,270 | 3,300 | 17,800 | 3,300 |
| 2002-05-21 | 3,200 | 3,260 | 3,200 | 3,230 | 9,400 | 3,230 |
| 2002-05-20 | 3,190 | 3,210 | 3,170 | 3,210 | 7,500 | 3,210 |
| 2002-05-17 | 3,120 | 3,140 | 3,110 | 3,110 | 7,300 | 3,110 |
| 2002-05-16 | 3,100 | 3,150 | 3,100 | 3,120 | 10,700 | 3,120 |
| 2002-05-15 | 3,080 | 3,100 | 3,060 | 3,060 | 11,600 | 3,060 |
| 2002-05-14 | 3,150 | 3,150 | 3,090 | 3,090 | 4,000 | 3,090 |
| 2002-05-13 | 3,200 | 3,200 | 3,120 | 3,120 | 7,200 | 3,120 |
| 2002-05-10 | 3,200 | 3,230 | 3,190 | 3,200 | 11,700 | 3,200 |
| 2002-05-09 | 3,260 | 3,310 | 3,200 | 3,220 | 12,700 | 3,220 |
| 2002-05-08 | 3,200 | 3,260 | 3,200 | 3,210 | 6,900 | 3,210 |
| 2002-05-07 | 3,220 | 3,230 | 3,200 | 3,200 | 4,400 | 3,200 |
| 2002-05-02 | 3,260 | 3,260 | 3,210 | 3,220 | 13,300 | 3,220 |
| 2002-05-01 | 3,220 | 3,240 | 3,220 | 3,240 | 6,000 | 3,240 |
| 2002-04-30 | 3,260 | 3,260 | 3,200 | 3,200 | 6,900 | 3,200 |
| 2002-04-26 | 3,230 | 3,280 | 3,210 | 3,280 | 11,400 | 3,280 |
| 2002-04-25 | 3,270 | 3,270 | 3,220 | 3,230 | 8,600 | 3,230 |
| 2002-04-24 | 3,230 | 3,280 | 3,230 | 3,280 | 10,600 | 3,280 |
| 2002-04-23 | 3,270 | 3,270 | 3,240 | 3,240 | 8,500 | 3,240 |
| 2002-04-22 | 3,230 | 3,260 | 3,230 | 3,250 | 8,600 | 3,250 |
| 2002-04-19 | 3,250 | 3,280 | 3,240 | 3,280 | 12,300 | 3,280 |
| 2002-04-18 | 3,270 | 3,280 | 3,250 | 3,270 | 10,300 | 3,270 |
| 2002-04-17 | 3,280 | 3,280 | 3,250 | 3,250 | 6,500 | 3,250 |
| 2002-04-16 | 3,230 | 3,280 | 3,230 | 3,280 | 5,900 | 3,280 |
| 2002-04-15 | 3,300 | 3,300 | 3,230 | 3,280 | 5,500 | 3,280 |
| 2002-04-12 | 3,260 | 3,300 | 3,250 | 3,300 | 9,000 | 3,300 |
| 2002-04-11 | 3,310 | 3,330 | 3,260 | 3,260 | 19,800 | 3,260 |
| 2002-04-10 | 3,300 | 3,380 | 3,290 | 3,380 | 23,300 | 3,380 |
| 2002-04-09 | 3,390 | 3,390 | 3,320 | 3,320 | 8,800 | 3,320 |
| 2002-04-08 | 3,430 | 3,430 | 3,390 | 3,400 | 8,400 | 3,400 |
| 2002-04-05 | 3,380 | 3,520 | 3,380 | 3,500 | 14,200 | 3,500 |
| 2002-04-04 | 3,340 | 3,380 | 3,320 | 3,380 | 10,700 | 3,380 |
| 2002-04-03 | 3,330 | 3,380 | 3,330 | 3,340 | 4,500 | 3,340 |
| 2002-04-02 | 3,390 | 3,390 | 3,330 | 3,390 | 9,600 | 3,390 |
| 2002-04-01 | 3,410 | 3,430 | 3,340 | 3,380 | 7,100 | 3,380 |
| 2002-03-29 | 3,510 | 3,510 | 3,360 | 3,360 | 8,200 | 3,360 |
| 2002-03-28 | 3,490 | 3,510 | 3,420 | 3,510 | 4,900 | 3,510 |
| 2002-03-27 | 3,450 | 3,520 | 3,400 | 3,520 | 7,200 | 3,520 |
| 2002-03-26 | 3,500 | 3,510 | 3,430 | 3,490 | 9,600 | 3,490 |
| 2002-03-25 | 3,440 | 3,520 | 3,440 | 3,490 | 18,100 | 3,490 |
| 2002-03-22 | 3,420 | 3,420 | 3,330 | 3,390 | 33,300 | 3,390 |
| 2002-03-20 | 3,460 | 3,470 | 3,420 | 3,420 | 17,900 | 3,420 |
| 2002-03-19 | 3,480 | 3,500 | 3,440 | 3,500 | 25,500 | 3,500 |
| 2002-03-18 | 3,490 | 3,520 | 3,470 | 3,470 | 16,000 | 3,470 |
| 2002-03-15 | 3,490 | 3,530 | 3,480 | 3,480 | 8,900 | 3,480 |
| 2002-03-14 | 3,530 | 3,550 | 3,490 | 3,490 | 9,800 | 3,490 |
| 2002-03-13 | 3,520 | 3,580 | 3,510 | 3,510 | 11,900 | 3,510 |
| 2002-03-12 | 3,580 | 3,580 | 3,520 | 3,560 | 4,900 | 3,560 |
| 2002-03-11 | 3,520 | 3,580 | 3,500 | 3,560 | 17,900 | 3,560 |
| 2002-03-08 | 3,510 | 3,530 | 3,480 | 3,480 | 48,500 | 3,480 |
| 2002-03-07 | 3,560 | 3,570 | 3,500 | 3,560 | 10,800 | 3,560 |
| 2002-03-06 | 3,580 | 3,590 | 3,520 | 3,560 | 9,800 | 3,560 |
| 2002-03-05 | 3,720 | 3,740 | 3,580 | 3,580 | 7,600 | 3,580 |
| 2002-03-04 | 3,740 | 3,800 | 3,670 | 3,670 | 18,000 | 3,670 |
| 2002-03-01 | 3,700 | 3,750 | 3,650 | 3,700 | 10,400 | 3,700 |
| 2002-02-28 | 3,700 | 3,700 | 3,680 | 3,700 | 8,400 | 3,700 |
| 2002-02-27 | 3,600 | 3,700 | 3,590 | 3,700 | 14,600 | 3,700 |
| 2002-02-26 | 3,580 | 3,580 | 3,550 | 3,570 | 4,300 | 3,570 |
| 2002-02-25 | 3,600 | 3,600 | 3,550 | 3,580 | 7,300 | 3,580 |
| 2002-02-22 | 3,650 | 3,650 | 3,600 | 3,600 | 6,700 | 3,600 |
| 2002-02-21 | 3,640 | 3,650 | 3,580 | 3,600 | 9,400 | 3,600 |
| 2002-02-20 | 3,550 | 3,680 | 3,550 | 3,630 | 5,200 | 3,630 |
| 2002-02-19 | 3,710 | 3,710 | 3,530 | 3,550 | 5,000 | 3,550 |
| 2002-02-18 | 3,660 | 3,710 | 3,660 | 3,710 | 4,800 | 3,710 |
| 2002-02-15 | 3,650 | 3,700 | 3,650 | 3,700 | 5,600 | 3,700 |
| 2002-02-14 | 3,700 | 3,720 | 3,670 | 3,670 | 8,100 | 3,670 |
| 2002-02-13 | 3,680 | 3,700 | 3,680 | 3,700 | 8,000 | 3,700 |
| 2002-02-12 | 3,600 | 3,660 | 3,590 | 3,650 | 3,800 | 3,650 |
| 2002-02-08 | 3,520 | 3,590 | 3,500 | 3,520 | 14,700 | 3,520 |
| 2002-02-07 | 3,600 | 3,620 | 3,580 | 3,600 | 1,400 | 3,600 |
| 2002-02-06 | 3,600 | 3,600 | 3,520 | 3,600 | 3,800 | 3,600 |
| 2002-02-05 | 3,580 | 3,640 | 3,550 | 3,630 | 5,700 | 3,630 |
| 2002-02-04 | 3,600 | 3,610 | 3,570 | 3,610 | 5,000 | 3,610 |
| 2002-02-01 | 3,630 | 3,650 | 3,510 | 3,650 | 6,700 | 3,650 |
| 2002-01-31 | 3,610 | 3,640 | 3,580 | 3,580 | 3,300 | 3,580 |
| 2002-01-30 | 3,620 | 3,620 | 3,560 | 3,600 | 2,400 | 3,600 |
| 2002-01-29 | 3,680 | 3,680 | 3,630 | 3,630 | 1,800 | 3,630 |
| 2002-01-28 | 3,650 | 3,680 | 3,630 | 3,680 | 3,100 | 3,680 |
| 2002-01-25 | 3,620 | 3,680 | 3,620 | 3,630 | 2,700 | 3,630 |
| 2002-01-24 | 3,600 | 3,640 | 3,600 | 3,620 | 3,300 | 3,620 |
| 2002-01-23 | 3,600 | 3,690 | 3,600 | 3,630 | 1,800 | 3,630 |
| 2002-01-22 | 3,750 | 3,750 | 3,630 | 3,690 | 8,600 | 3,690 |
| 2002-01-21 | 3,700 | 3,720 | 3,660 | 3,700 | 7,900 | 3,700 |
| 2002-01-18 | 3,550 | 3,730 | 3,530 | 3,730 | 6,700 | 3,730 |
| 2002-01-17 | 3,580 | 3,620 | 3,540 | 3,540 | 6,200 | 3,540 |
| 2002-01-16 | 3,600 | 3,600 | 3,580 | 3,580 | 2,100 | 3,580 |
| 2002-01-15 | 3,560 | 3,700 | 3,560 | 3,600 | 1,800 | 3,600 |
| 2002-01-11 | 3,730 | 3,730 | 3,560 | 3,560 | 10,200 | 3,560 |
| 2002-01-10 | 3,700 | 3,700 | 3,580 | 3,580 | 4,400 | 3,580 |
| 2002-01-09 | 3,700 | 3,730 | 3,700 | 3,730 | 2,600 | 3,730 |
| 2002-01-08 | 3,900 | 3,900 | 3,700 | 3,700 | 5,300 | 3,700 |
| 2002-01-07 | 3,900 | 3,950 | 3,840 | 3,950 | 26,700 | 3,950 |
| 2002-01-04 | 3,890 | 3,900 | 3,840 | 3,900 | 1,900 | 3,900 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
