8364 (株)清水銀行 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 | 5,200 | 5,200 | 5,200 | 5,200 | 1,700 | 5,200 |
| 2002-12-27 | 5,210 | 5,260 | 5,100 | 5,200 | 4,900 | 5,200 |
| 2002-12-26 | 4,970 | 5,080 | 4,970 | 5,010 | 1,800 | 5,010 |
| 2002-12-25 | 4,990 | 5,000 | 4,820 | 4,970 | 59,700 | 4,970 |
| 2002-12-24 | 4,990 | 5,000 | 4,930 | 4,990 | 8,300 | 4,990 |
| 2002-12-20 | 4,940 | 5,000 | 4,940 | 4,990 | 13,500 | 4,990 |
| 2002-12-19 | 4,900 | 4,940 | 4,840 | 4,940 | 6,800 | 4,940 |
| 2002-12-18 | 4,930 | 4,950 | 4,910 | 4,910 | 12,200 | 4,910 |
| 2002-12-17 | 4,910 | 4,950 | 4,910 | 4,930 | 7,300 | 4,930 |
| 2002-12-16 | 4,950 | 4,950 | 4,910 | 4,910 | 3,500 | 4,910 |
| 2002-12-13 | 4,980 | 4,980 | 4,950 | 4,950 | 16,600 | 4,950 |
| 2002-12-12 | 5,020 | 5,020 | 4,960 | 4,980 | 5,000 | 4,980 |
| 2002-12-11 | 5,050 | 5,050 | 5,030 | 5,030 | 11,900 | 5,030 |
| 2002-12-10 | 5,020 | 5,030 | 5,020 | 5,030 | 5,900 | 5,030 |
| 2002-12-09 | 5,030 | 5,030 | 5,010 | 5,020 | 1,900 | 5,020 |
| 2002-12-06 | 5,070 | 5,070 | 5,020 | 5,050 | 6,400 | 5,050 |
| 2002-12-05 | 5,080 | 5,090 | 5,020 | 5,020 | 4,900 | 5,020 |
| 2002-12-04 | 5,070 | 5,090 | 5,070 | 5,070 | 11,100 | 5,070 |
| 2002-12-03 | 5,120 | 5,120 | 5,070 | 5,100 | 5,200 | 5,100 |
| 2002-12-02 | 5,100 | 5,120 | 5,090 | 5,120 | 7,700 | 5,120 |
| 2002-11-29 | 5,050 | 5,100 | 4,950 | 5,100 | 7,300 | 5,100 |
| 2002-11-28 | 5,050 | 5,100 | 5,050 | 5,050 | 3,600 | 5,050 |
| 2002-11-27 | 5,070 | 5,090 | 5,040 | 5,040 | 3,800 | 5,040 |
| 2002-11-26 | 5,090 | 5,090 | 5,050 | 5,060 | 6,400 | 5,060 |
| 2002-11-25 | 5,090 | 5,090 | 5,050 | 5,050 | 6,300 | 5,050 |
| 2002-11-22 | 5,090 | 5,090 | 5,060 | 5,090 | 7,800 | 5,090 |
| 2002-11-21 | 5,080 | 5,080 | 5,000 | 5,080 | 7,600 | 5,080 |
| 2002-11-20 | 4,970 | 5,080 | 4,970 | 5,080 | 6,300 | 5,080 |
| 2002-11-19 | 5,020 | 5,020 | 4,900 | 4,970 | 3,200 | 4,970 |
| 2002-11-18 | 5,010 | 5,010 | 4,970 | 5,010 | 1,800 | 5,010 |
| 2002-11-15 | 5,010 | 5,010 | 4,970 | 5,000 | 2,400 | 5,000 |
| 2002-11-14 | 5,040 | 5,050 | 4,950 | 4,970 | 1,200 | 4,970 |
| 2002-11-13 | 5,010 | 5,080 | 5,010 | 5,050 | 3,000 | 5,050 |
| 2002-11-12 | 4,870 | 5,010 | 4,870 | 5,000 | 1,900 | 5,000 |
| 2002-11-11 | 4,920 | 4,970 | 4,860 | 4,860 | 900 | 4,860 |
| 2002-11-08 | 5,070 | 5,070 | 5,030 | 5,070 | 1,600 | 5,070 |
| 2002-11-07 | 5,090 | 5,120 | 5,040 | 5,070 | 2,600 | 5,070 |
| 2002-11-06 | 5,100 | 5,130 | 5,090 | 5,090 | 4,100 | 5,090 |
| 2002-11-05 | 5,090 | 5,150 | 5,080 | 5,150 | 4,400 | 5,150 |
| 2002-11-01 | 5,040 | 5,090 | 5,000 | 5,090 | 1,900 | 5,090 |
| 2002-10-31 | 5,100 | 5,100 | 5,020 | 5,040 | 1,900 | 5,040 |
| 2002-10-30 | 5,050 | 5,100 | 5,040 | 5,100 | 5,800 | 5,100 |
| 2002-10-29 | 5,050 | 5,080 | 5,000 | 5,000 | 2,000 | 5,000 |
| 2002-10-28 | 5,030 | 5,050 | 5,030 | 5,050 | 1,700 | 5,050 |
| 2002-10-25 | 4,990 | 5,050 | 4,990 | 5,050 | 900 | 5,050 |
| 2002-10-24 | 5,010 | 5,010 | 4,900 | 4,940 | 2,600 | 4,940 |
| 2002-10-23 | 4,920 | 5,120 | 4,870 | 5,080 | 3,900 | 5,080 |
| 2002-10-22 | 5,140 | 5,140 | 4,970 | 4,970 | 3,900 | 4,970 |
| 2002-10-21 | 5,160 | 5,170 | 5,120 | 5,130 | 3,500 | 5,130 |
| 2002-10-18 | 5,130 | 5,150 | 5,110 | 5,150 | 10,400 | 5,150 |
| 2002-10-17 | 5,150 | 5,190 | 5,110 | 5,120 | 4,000 | 5,120 |
| 2002-10-16 | 5,080 | 5,080 | 5,050 | 5,050 | 1,100 | 5,050 |
| 2002-10-15 | 5,020 | 5,080 | 5,020 | 5,080 | 2,800 | 5,080 |
| 2002-10-11 | 5,000 | 5,030 | 4,920 | 4,920 | 10,500 | 4,920 |
| 2002-10-10 | 4,860 | 4,920 | 4,810 | 4,920 | 2,000 | 4,920 |
| 2002-10-09 | 4,850 | 4,900 | 4,850 | 4,860 | 2,100 | 4,860 |
| 2002-10-08 | 4,920 | 4,920 | 4,800 | 4,850 | 2,800 | 4,850 |
| 2002-10-07 | 4,920 | 4,960 | 4,920 | 4,920 | 3,400 | 4,920 |
| 2002-10-04 | 4,960 | 4,990 | 4,940 | 4,990 | 1,200 | 4,990 |
| 2002-10-03 | 5,030 | 5,070 | 4,970 | 4,970 | 6,800 | 4,970 |
| 2002-10-02 | 5,000 | 5,030 | 4,950 | 5,020 | 8,000 | 5,020 |
| 2002-10-01 | 5,050 | 5,050 | 4,960 | 5,010 | 3,300 | 5,010 |
| 2002-09-30 | 5,050 | 5,100 | 5,000 | 5,000 | 1,100 | 5,000 |
| 2002-09-27 | 5,150 | 5,160 | 5,100 | 5,150 | 4,600 | 5,150 |
| 2002-09-26 | 5,100 | 5,100 | 5,070 | 5,100 | 5,100 | 5,100 |
| 2002-09-25 | 5,090 | 5,130 | 5,080 | 5,130 | 5,700 | 5,130 |
| 2002-09-24 | 5,000 | 5,100 | 4,980 | 5,100 | 4,000 | 5,100 |
| 2002-09-20 | 5,010 | 5,020 | 4,920 | 5,000 | 5,000 | 5,000 |
| 2002-09-19 | 5,000 | 5,040 | 5,000 | 5,010 | 4,200 | 5,010 |
| 2002-09-18 | 5,060 | 5,060 | 5,000 | 5,040 | 2,300 | 5,040 |
| 2002-09-17 | 4,960 | 5,100 | 4,960 | 5,060 | 4,500 | 5,060 |
| 2002-09-13 | 4,900 | 4,960 | 4,850 | 4,960 | 17,300 | 4,960 |
| 2002-09-12 | 4,850 | 4,900 | 4,830 | 4,900 | 2,300 | 4,900 |
| 2002-09-11 | 4,850 | 4,880 | 4,850 | 4,880 | 3,300 | 4,880 |
| 2002-09-10 | 4,670 | 4,850 | 4,670 | 4,850 | 4,800 | 4,850 |
| 2002-09-09 | 4,500 | 4,670 | 4,470 | 4,670 | 2,000 | 4,670 |
| 2002-09-06 | 4,530 | 4,580 | 4,520 | 4,530 | 1,600 | 4,530 |
| 2002-09-05 | 4,580 | 4,590 | 4,510 | 4,540 | 3,100 | 4,540 |
| 2002-09-04 | 4,530 | 4,580 | 4,500 | 4,510 | 5,700 | 4,510 |
| 2002-09-03 | 4,560 | 4,660 | 4,490 | 4,580 | 6,200 | 4,580 |
| 2002-09-02 | 4,780 | 4,780 | 4,650 | 4,660 | 4,300 | 4,660 |
| 2002-08-30 | 4,660 | 4,730 | 4,620 | 4,730 | 39,300 | 4,730 |
| 2002-08-29 | 4,770 | 4,810 | 4,650 | 4,660 | 3,900 | 4,660 |
| 2002-08-28 | 4,820 | 4,830 | 4,700 | 4,820 | 2,700 | 4,820 |
| 2002-08-27 | 4,850 | 4,920 | 4,820 | 4,820 | 4,400 | 4,820 |
| 2002-08-26 | 4,750 | 4,890 | 4,750 | 4,890 | 3,100 | 4,890 |
| 2002-08-23 | 4,800 | 4,800 | 4,660 | 4,730 | 2,600 | 4,730 |
| 2002-08-22 | 4,820 | 4,830 | 4,720 | 4,830 | 5,600 | 4,830 |
| 2002-08-21 | 4,770 | 4,830 | 4,770 | 4,820 | 2,400 | 4,820 |
| 2002-08-20 | 4,830 | 4,840 | 4,700 | 4,760 | 4,300 | 4,760 |
| 2002-08-19 | 4,850 | 4,950 | 4,700 | 4,830 | 4,700 | 4,830 |
| 2002-08-16 | 4,820 | 4,950 | 4,820 | 4,950 | 6,000 | 4,950 |
| 2002-08-15 | 4,800 | 4,840 | 4,770 | 4,820 | 1,500 | 4,820 |
| 2002-08-14 | 4,660 | 4,700 | 4,660 | 4,700 | 1,100 | 4,700 |
| 2002-08-13 | 4,670 | 4,760 | 4,650 | 4,700 | 7,600 | 4,700 |
| 2002-08-12 | 4,890 | 4,900 | 4,810 | 4,820 | 2,300 | 4,820 |
| 2002-08-09 | 4,700 | 4,960 | 4,700 | 4,950 | 3,700 | 4,950 |
| 2002-08-08 | 4,610 | 4,660 | 4,610 | 4,620 | 1,300 | 4,620 |
| 2002-08-07 | 4,630 | 4,700 | 4,630 | 4,660 | 1,400 | 4,660 |
| 2002-08-06 | 4,560 | 4,720 | 4,560 | 4,670 | 2,100 | 4,670 |
| 2002-08-05 | 4,680 | 4,690 | 4,560 | 4,680 | 2,700 | 4,680 |
| 2002-08-02 | 4,700 | 4,730 | 4,650 | 4,680 | 3,900 | 4,680 |
| 2002-08-01 | 4,630 | 4,660 | 4,600 | 4,660 | 1,100 | 4,660 |
| 2002-07-31 | 4,630 | 4,650 | 4,610 | 4,630 | 1,400 | 4,630 |
| 2002-07-30 | 4,530 | 4,660 | 4,530 | 4,610 | 1,400 | 4,610 |
| 2002-07-29 | 4,680 | 4,700 | 4,500 | 4,500 | 5,700 | 4,500 |
| 2002-07-26 | 4,980 | 4,990 | 4,670 | 4,670 | 7,900 | 4,670 |
| 2002-07-25 | 5,200 | 5,250 | 4,920 | 5,080 | 4,200 | 5,080 |
| 2002-07-24 | 5,160 | 5,400 | 5,020 | 5,400 | 10,700 | 5,400 |
| 2002-07-23 | 5,200 | 5,200 | 5,060 | 5,180 | 9,200 | 5,180 |
| 2002-07-22 | 4,750 | 5,140 | 4,740 | 5,100 | 6,300 | 5,100 |
| 2002-07-19 | 4,800 | 4,800 | 4,750 | 4,750 | 3,100 | 4,750 |
| 2002-07-18 | 4,870 | 4,870 | 4,800 | 4,800 | 2,000 | 4,800 |
| 2002-07-17 | 4,700 | 4,850 | 4,620 | 4,820 | 4,500 | 4,820 |
| 2002-07-16 | 4,780 | 4,780 | 4,700 | 4,700 | 5,100 | 4,700 |
| 2002-07-15 | 4,850 | 4,880 | 4,760 | 4,830 | 2,900 | 4,830 |
| 2002-07-12 | 5,020 | 5,020 | 4,890 | 4,940 | 800 | 4,940 |
| 2002-07-11 | 4,910 | 5,020 | 4,820 | 5,020 | 1,900 | 5,020 |
| 2002-07-10 | 5,020 | 5,020 | 4,950 | 4,950 | 1,300 | 4,950 |
| 2002-07-09 | 5,090 | 5,090 | 4,980 | 5,020 | 2,000 | 5,020 |
| 2002-07-08 | 5,180 | 5,180 | 4,910 | 4,910 | 2,300 | 4,910 |
| 2002-07-05 | 5,060 | 5,060 | 5,040 | 5,040 | 600 | 5,040 |
| 2002-07-04 | 4,920 | 5,120 | 4,920 | 5,060 | 900 | 5,060 |
| 2002-07-03 | 5,100 | 5,160 | 5,100 | 5,160 | 2,900 | 5,160 |
| 2002-07-02 | 5,080 | 5,130 | 5,080 | 5,130 | 11,500 | 5,130 |
| 2002-07-01 | 5,100 | 5,100 | 5,000 | 5,070 | 1,300 | 5,070 |
| 2002-06-28 | 4,820 | 4,990 | 4,820 | 4,930 | 1,900 | 4,930 |
| 2002-06-27 | 4,930 | 4,930 | 4,810 | 4,820 | 1,700 | 4,820 |
| 2002-06-26 | 5,080 | 5,080 | 4,940 | 4,940 | 1,200 | 4,940 |
| 2002-06-25 | 5,070 | 5,180 | 5,060 | 5,180 | 2,700 | 5,180 |
| 2002-06-24 | 4,860 | 5,070 | 4,820 | 5,070 | 4,200 | 5,070 |
| 2002-06-21 | 4,760 | 4,790 | 4,760 | 4,760 | 1,600 | 4,760 |
| 2002-06-20 | 4,700 | 4,760 | 4,700 | 4,760 | 1,100 | 4,760 |
| 2002-06-19 | 4,760 | 4,880 | 4,700 | 4,700 | 3,400 | 4,700 |
| 2002-06-18 | 4,850 | 4,850 | 4,800 | 4,820 | 2,500 | 4,820 |
| 2002-06-17 | 4,960 | 4,960 | 4,700 | 4,800 | 5,000 | 4,800 |
| 2002-06-14 | 5,250 | 5,250 | 4,990 | 5,000 | 22,500 | 5,000 |
| 2002-06-13 | 5,290 | 5,290 | 5,050 | 5,050 | 2,400 | 5,050 |
| 2002-06-12 | 5,300 | 5,300 | 5,250 | 5,260 | 6,000 | 5,260 |
| 2002-06-11 | 5,260 | 5,270 | 5,200 | 5,270 | 3,500 | 5,270 |
| 2002-06-10 | 5,230 | 5,240 | 5,130 | 5,170 | 2,000 | 5,170 |
| 2002-06-07 | 4,900 | 5,240 | 4,900 | 5,130 | 3,000 | 5,130 |
| 2002-06-06 | 5,070 | 5,170 | 4,850 | 4,850 | 5,500 | 4,850 |
| 2002-06-05 | 5,320 | 5,320 | 5,170 | 5,170 | 2,700 | 5,170 |
| 2002-06-04 | 5,310 | 5,310 | 5,160 | 5,180 | 3,800 | 5,180 |
| 2002-06-03 | 5,280 | 5,300 | 5,280 | 5,290 | 3,300 | 5,290 |
| 2002-05-31 | 5,250 | 5,280 | 5,210 | 5,260 | 2,400 | 5,260 |
| 2002-05-30 | 5,130 | 5,250 | 5,130 | 5,180 | 2,400 | 5,180 |
| 2002-05-29 | 5,250 | 5,250 | 5,130 | 5,130 | 1,900 | 5,130 |
| 2002-05-28 | 5,140 | 5,250 | 5,120 | 5,250 | 3,900 | 5,250 |
| 2002-05-27 | 4,940 | 5,140 | 4,940 | 5,010 | 1,300 | 5,010 |
| 2002-05-24 | 4,980 | 5,040 | 4,950 | 5,040 | 5,600 | 5,040 |
| 2002-05-23 | 4,990 | 5,080 | 4,990 | 4,990 | 5,000 | 4,990 |
| 2002-05-22 | 5,080 | 5,090 | 5,050 | 5,090 | 4,900 | 5,090 |
| 2002-05-21 | 5,020 | 5,080 | 5,020 | 5,060 | 3,400 | 5,060 |
| 2002-05-20 | 5,180 | 5,180 | 5,010 | 5,020 | 4,300 | 5,020 |
| 2002-05-17 | 5,050 | 5,050 | 4,980 | 4,980 | 3,000 | 4,980 |
| 2002-05-16 | 4,830 | 4,900 | 4,750 | 4,900 | 3,800 | 4,900 |
| 2002-05-15 | 4,830 | 4,910 | 4,810 | 4,810 | 1,800 | 4,810 |
| 2002-05-14 | 4,960 | 4,980 | 4,870 | 4,870 | 2,600 | 4,870 |
| 2002-05-13 | 4,900 | 5,050 | 4,880 | 4,960 | 3,400 | 4,960 |
| 2002-05-10 | 5,000 | 5,100 | 5,000 | 5,050 | 3,200 | 5,050 |
| 2002-05-09 | 5,100 | 5,130 | 5,050 | 5,100 | 2,100 | 5,100 |
| 2002-05-08 | 5,170 | 5,180 | 5,050 | 5,170 | 3,100 | 5,170 |
| 2002-05-07 | 5,170 | 5,190 | 5,100 | 5,170 | 2,900 | 5,170 |
| 2002-05-02 | 5,200 | 5,220 | 5,170 | 5,180 | 2,400 | 5,180 |
| 2002-05-01 | 5,310 | 5,450 | 5,300 | 5,360 | 4,000 | 5,360 |
| 2002-04-30 | 5,290 | 5,340 | 5,290 | 5,320 | 700 | 5,320 |
| 2002-04-26 | 5,440 | 5,440 | 5,290 | 5,310 | 2,800 | 5,310 |
| 2002-04-25 | 5,260 | 5,440 | 5,260 | 5,440 | 1,600 | 5,440 |
| 2002-04-24 | 5,350 | 5,400 | 5,300 | 5,300 | 1,800 | 5,300 |
| 2002-04-23 | 5,470 | 5,480 | 5,430 | 5,430 | 3,100 | 5,430 |
| 2002-04-22 | 5,420 | 5,480 | 5,380 | 5,480 | 1,200 | 5,480 |
| 2002-04-19 | 5,300 | 5,420 | 5,300 | 5,420 | 4,100 | 5,420 |
| 2002-04-18 | 5,450 | 5,460 | 5,400 | 5,420 | 3,100 | 5,420 |
| 2002-04-17 | 5,500 | 5,500 | 5,450 | 5,450 | 3,200 | 5,450 |
| 2002-04-16 | 5,100 | 5,500 | 5,100 | 5,500 | 3,200 | 5,500 |
| 2002-04-15 | 5,180 | 5,180 | 5,160 | 5,160 | 1,600 | 5,160 |
| 2002-04-12 | 5,280 | 5,280 | 5,180 | 5,250 | 2,000 | 5,250 |
| 2002-04-11 | 5,430 | 5,440 | 5,290 | 5,290 | 1,500 | 5,290 |
| 2002-04-10 | 5,400 | 5,450 | 5,310 | 5,450 | 2,000 | 5,450 |
| 2002-04-09 | 5,500 | 5,500 | 5,300 | 5,300 | 1,400 | 5,300 |
| 2002-04-08 | 5,290 | 5,500 | 5,290 | 5,500 | 1,700 | 5,500 |
| 2002-04-05 | 5,380 | 5,400 | 5,300 | 5,390 | 1,000 | 5,390 |
| 2002-04-04 | 5,460 | 5,490 | 5,350 | 5,380 | 4,500 | 5,380 |
| 2002-04-03 | 5,360 | 5,390 | 5,360 | 5,360 | 2,000 | 5,360 |
| 2002-04-02 | 5,460 | 5,460 | 5,370 | 5,380 | 3,400 | 5,380 |
| 2002-04-01 | 5,370 | 5,470 | 5,360 | 5,470 | 2,800 | 5,470 |
| 2002-03-29 | 5,680 | 5,680 | 5,360 | 5,360 | 1,900 | 5,360 |
| 2002-03-28 | 5,700 | 5,700 | 5,520 | 5,520 | 1,100 | 5,520 |
| 2002-03-27 | 5,480 | 5,700 | 5,480 | 5,700 | 2,700 | 5,700 |
| 2002-03-26 | 5,600 | 5,630 | 5,580 | 5,580 | 2,000 | 5,580 |
| 2002-03-25 | 5,700 | 5,700 | 5,400 | 5,410 | 3,000 | 5,410 |
| 2002-03-22 | 5,610 | 5,620 | 5,390 | 5,400 | 5,800 | 5,400 |
| 2002-03-20 | 5,500 | 5,610 | 5,500 | 5,600 | 2,700 | 5,600 |
| 2002-03-19 | 5,420 | 5,500 | 5,360 | 5,500 | 6,100 | 5,500 |
| 2002-03-18 | 5,520 | 5,530 | 5,460 | 5,520 | 2,400 | 5,520 |
| 2002-03-15 | 5,500 | 5,530 | 5,440 | 5,530 | 1,600 | 5,530 |
| 2002-03-14 | 5,550 | 5,560 | 5,460 | 5,460 | 1,500 | 5,460 |
| 2002-03-13 | 5,500 | 5,500 | 5,360 | 5,360 | 3,800 | 5,360 |
| 2002-03-12 | 5,570 | 5,570 | 5,510 | 5,560 | 2,800 | 5,560 |
| 2002-03-11 | 5,500 | 5,670 | 5,500 | 5,590 | 2,200 | 5,590 |
| 2002-03-08 | 5,620 | 5,700 | 5,600 | 5,600 | 17,300 | 5,600 |
| 2002-03-07 | 5,650 | 5,650 | 5,600 | 5,600 | 2,900 | 5,600 |
| 2002-03-06 | 5,700 | 5,810 | 5,650 | 5,660 | 3,600 | 5,660 |
| 2002-03-05 | 6,000 | 6,000 | 5,640 | 5,900 | 4,300 | 5,900 |
| 2002-03-04 | 5,900 | 6,000 | 5,870 | 5,980 | 7,300 | 5,980 |
| 2002-03-01 | 5,660 | 5,800 | 5,540 | 5,800 | 10,400 | 5,800 |
| 2002-02-28 | 5,600 | 5,800 | 5,460 | 5,460 | 3,400 | 5,460 |
| 2002-02-27 | 5,440 | 5,600 | 5,430 | 5,600 | 6,600 | 5,600 |
| 2002-02-26 | 5,220 | 5,430 | 5,220 | 5,430 | 3,000 | 5,430 |
| 2002-02-25 | 5,170 | 5,270 | 5,170 | 5,200 | 1,200 | 5,200 |
| 2002-02-22 | 5,450 | 5,450 | 5,220 | 5,220 | 5,000 | 5,220 |
| 2002-02-21 | 5,260 | 5,400 | 5,260 | 5,400 | 2,800 | 5,400 |
| 2002-02-20 | 5,160 | 5,300 | 5,160 | 5,250 | 2,700 | 5,250 |
| 2002-02-19 | 5,350 | 5,350 | 5,150 | 5,160 | 6,700 | 5,160 |
| 2002-02-18 | 5,200 | 5,300 | 5,200 | 5,300 | 1,000 | 5,300 |
| 2002-02-15 | 5,180 | 5,300 | 5,160 | 5,300 | 2,000 | 5,300 |
| 2002-02-14 | 5,290 | 5,360 | 5,210 | 5,210 | 2,900 | 5,210 |
| 2002-02-13 | 5,200 | 5,350 | 5,190 | 5,300 | 6,700 | 5,300 |
| 2002-02-12 | 5,200 | 5,200 | 5,190 | 5,200 | 1,700 | 5,200 |
| 2002-02-08 | 5,000 | 5,160 | 4,990 | 5,160 | 7,400 | 5,160 |
| 2002-02-07 | 4,890 | 4,970 | 4,850 | 4,870 | 1,500 | 4,870 |
| 2002-02-06 | 4,890 | 5,090 | 4,890 | 5,090 | 700 | 5,090 |
| 2002-02-05 | 5,040 | 5,190 | 4,980 | 5,140 | 4,400 | 5,140 |
| 2002-02-04 | 5,180 | 5,190 | 5,140 | 5,140 | 2,900 | 5,140 |
| 2002-02-01 | 5,120 | 5,200 | 5,090 | 5,200 | 3,200 | 5,200 |
| 2002-01-31 | 5,190 | 5,200 | 5,110 | 5,130 | 1,900 | 5,130 |
| 2002-01-30 | 5,180 | 5,200 | 5,050 | 5,200 | 3,500 | 5,200 |
| 2002-01-29 | 5,000 | 5,200 | 5,000 | 5,180 | 2,500 | 5,180 |
| 2002-01-28 | 4,920 | 5,120 | 4,920 | 5,000 | 2,400 | 5,000 |
| 2002-01-25 | 5,300 | 5,300 | 5,120 | 5,220 | 2,600 | 5,220 |
| 2002-01-24 | 5,040 | 5,180 | 5,040 | 5,150 | 1,900 | 5,150 |
| 2002-01-23 | 5,050 | 5,140 | 5,010 | 5,040 | 3,300 | 5,040 |
| 2002-01-22 | 5,200 | 5,320 | 5,200 | 5,250 | 8,400 | 5,250 |
| 2002-01-21 | 4,890 | 5,200 | 4,890 | 5,200 | 4,800 | 5,200 |
| 2002-01-18 | 4,570 | 4,930 | 4,570 | 4,830 | 6,000 | 4,830 |
| 2002-01-17 | 4,510 | 4,670 | 4,510 | 4,580 | 7,400 | 4,580 |
| 2002-01-16 | 4,680 | 4,790 | 4,680 | 4,790 | 700 | 4,790 |
| 2002-01-15 | 4,550 | 4,830 | 4,550 | 4,830 | 7,900 | 4,830 |
| 2002-01-11 | 4,900 | 5,000 | 4,800 | 5,000 | 8,500 | 5,000 |
| 2002-01-10 | 4,900 | 5,050 | 4,870 | 4,950 | 5,400 | 4,950 |
| 2002-01-09 | 5,100 | 5,130 | 4,850 | 5,090 | 7,300 | 5,090 |
| 2002-01-08 | 5,360 | 5,360 | 5,110 | 5,210 | 1,600 | 5,210 |
| 2002-01-07 | 5,350 | 5,370 | 5,350 | 5,370 | 2,900 | 5,370 |
| 2002-01-04 | 5,310 | 5,430 | 5,310 | 5,420 | 4,500 | 5,420 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
