8399 (株)琉球銀行 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 | 1,429 | 1,429 | 1,409 | 1,425 | 8,100 | 1,425 |
| 2002-12-27 | 1,383 | 1,417 | 1,383 | 1,417 | 13,900 | 1,417 |
| 2002-12-26 | 1,383 | 1,385 | 1,375 | 1,375 | 6,800 | 1,375 |
| 2002-12-25 | 1,386 | 1,389 | 1,371 | 1,383 | 6,800 | 1,383 |
| 2002-12-24 | 1,362 | 1,387 | 1,360 | 1,365 | 22,700 | 1,365 |
| 2002-12-20 | 1,330 | 1,389 | 1,330 | 1,362 | 12,000 | 1,362 |
| 2002-12-19 | 1,330 | 1,347 | 1,326 | 1,330 | 15,600 | 1,330 |
| 2002-12-18 | 1,370 | 1,370 | 1,325 | 1,330 | 6,700 | 1,330 |
| 2002-12-17 | 1,329 | 1,369 | 1,320 | 1,369 | 9,400 | 1,369 |
| 2002-12-16 | 1,330 | 1,340 | 1,330 | 1,331 | 3,200 | 1,331 |
| 2002-12-13 | 1,336 | 1,340 | 1,335 | 1,339 | 42,600 | 1,339 |
| 2002-12-12 | 1,335 | 1,340 | 1,321 | 1,335 | 4,200 | 1,335 |
| 2002-12-11 | 1,340 | 1,341 | 1,330 | 1,330 | 6,600 | 1,330 |
| 2002-12-10 | 1,340 | 1,355 | 1,340 | 1,345 | 6,400 | 1,345 |
| 2002-12-09 | 1,366 | 1,366 | 1,340 | 1,340 | 9,200 | 1,340 |
| 2002-12-06 | 1,370 | 1,370 | 1,358 | 1,366 | 9,000 | 1,366 |
| 2002-12-05 | 1,359 | 1,372 | 1,358 | 1,372 | 10,800 | 1,372 |
| 2002-12-04 | 1,358 | 1,359 | 1,330 | 1,347 | 8,900 | 1,347 |
| 2002-12-03 | 1,350 | 1,360 | 1,341 | 1,341 | 8,300 | 1,341 |
| 2002-12-02 | 1,350 | 1,350 | 1,335 | 1,350 | 17,300 | 1,350 |
| 2002-11-29 | 1,326 | 1,350 | 1,326 | 1,350 | 20,500 | 1,350 |
| 2002-11-28 | 1,340 | 1,342 | 1,330 | 1,335 | 10,600 | 1,335 |
| 2002-11-27 | 1,340 | 1,345 | 1,329 | 1,329 | 9,100 | 1,329 |
| 2002-11-26 | 1,350 | 1,350 | 1,307 | 1,307 | 6,800 | 1,307 |
| 2002-11-25 | 1,336 | 1,360 | 1,330 | 1,348 | 20,100 | 1,348 |
| 2002-11-22 | 1,338 | 1,338 | 1,324 | 1,338 | 9,800 | 1,338 |
| 2002-11-21 | 1,330 | 1,340 | 1,317 | 1,340 | 10,400 | 1,340 |
| 2002-11-20 | 1,307 | 1,330 | 1,307 | 1,330 | 19,400 | 1,330 |
| 2002-11-19 | 1,300 | 1,307 | 1,300 | 1,307 | 16,500 | 1,307 |
| 2002-11-18 | 1,310 | 1,310 | 1,300 | 1,304 | 8,800 | 1,304 |
| 2002-11-15 | 1,313 | 1,319 | 1,305 | 1,310 | 11,900 | 1,310 |
| 2002-11-14 | 1,312 | 1,319 | 1,305 | 1,313 | 7,400 | 1,313 |
| 2002-11-13 | 1,322 | 1,322 | 1,311 | 1,312 | 6,600 | 1,312 |
| 2002-11-12 | 1,308 | 1,323 | 1,308 | 1,323 | 11,100 | 1,323 |
| 2002-11-11 | 1,325 | 1,333 | 1,309 | 1,315 | 9,500 | 1,315 |
| 2002-11-08 | 1,339 | 1,340 | 1,332 | 1,332 | 6,600 | 1,332 |
| 2002-11-07 | 1,331 | 1,348 | 1,327 | 1,339 | 9,000 | 1,339 |
| 2002-11-06 | 1,331 | 1,350 | 1,329 | 1,331 | 14,500 | 1,331 |
| 2002-11-05 | 1,325 | 1,350 | 1,320 | 1,350 | 18,700 | 1,350 |
| 2002-11-01 | 1,336 | 1,336 | 1,325 | 1,326 | 5,700 | 1,326 |
| 2002-10-31 | 1,353 | 1,353 | 1,325 | 1,336 | 6,300 | 1,336 |
| 2002-10-30 | 1,349 | 1,359 | 1,331 | 1,349 | 9,600 | 1,349 |
| 2002-10-29 | 1,347 | 1,347 | 1,325 | 1,330 | 12,500 | 1,330 |
| 2002-10-28 | 1,358 | 1,370 | 1,345 | 1,370 | 3,800 | 1,370 |
| 2002-10-25 | 1,358 | 1,374 | 1,353 | 1,372 | 4,200 | 1,372 |
| 2002-10-24 | 1,331 | 1,360 | 1,330 | 1,358 | 3,900 | 1,358 |
| 2002-10-23 | 1,351 | 1,380 | 1,340 | 1,350 | 6,800 | 1,350 |
| 2002-10-22 | 1,384 | 1,385 | 1,353 | 1,353 | 9,800 | 1,353 |
| 2002-10-21 | 1,390 | 1,394 | 1,370 | 1,370 | 15,400 | 1,370 |
| 2002-10-18 | 1,380 | 1,382 | 1,368 | 1,370 | 12,900 | 1,370 |
| 2002-10-17 | 1,390 | 1,390 | 1,372 | 1,380 | 7,600 | 1,380 |
| 2002-10-16 | 1,370 | 1,375 | 1,362 | 1,370 | 7,500 | 1,370 |
| 2002-10-15 | 1,349 | 1,360 | 1,330 | 1,360 | 7,200 | 1,360 |
| 2002-10-11 | 1,321 | 1,350 | 1,314 | 1,349 | 8,600 | 1,349 |
| 2002-10-10 | 1,300 | 1,322 | 1,300 | 1,321 | 6,300 | 1,321 |
| 2002-10-09 | 1,321 | 1,331 | 1,320 | 1,320 | 1,800 | 1,320 |
| 2002-10-08 | 1,320 | 1,335 | 1,316 | 1,334 | 6,700 | 1,334 |
| 2002-10-07 | 1,334 | 1,360 | 1,334 | 1,337 | 4,200 | 1,337 |
| 2002-10-04 | 1,361 | 1,374 | 1,359 | 1,374 | 2,800 | 1,374 |
| 2002-10-03 | 1,376 | 1,376 | 1,355 | 1,368 | 5,700 | 1,368 |
| 2002-10-02 | 1,374 | 1,374 | 1,353 | 1,356 | 3,200 | 1,356 |
| 2002-10-01 | 1,359 | 1,368 | 1,345 | 1,368 | 7,700 | 1,368 |
| 2002-09-30 | 1,390 | 1,391 | 1,356 | 1,356 | 6,900 | 1,356 |
| 2002-09-27 | 1,397 | 1,398 | 1,391 | 1,398 | 16,200 | 1,398 |
| 2002-09-26 | 1,364 | 1,364 | 1,339 | 1,359 | 15,300 | 1,359 |
| 2002-09-25 | 1,380 | 1,380 | 1,358 | 1,360 | 6,700 | 1,360 |
| 2002-09-24 | 1,357 | 1,380 | 1,357 | 1,380 | 10,600 | 1,380 |
| 2002-09-20 | 1,362 | 1,380 | 1,350 | 1,355 | 20,300 | 1,355 |
| 2002-09-19 | 1,340 | 1,388 | 1,335 | 1,362 | 15,600 | 1,362 |
| 2002-09-18 | 1,339 | 1,340 | 1,330 | 1,340 | 4,000 | 1,340 |
| 2002-09-17 | 1,327 | 1,340 | 1,320 | 1,340 | 17,100 | 1,340 |
| 2002-09-13 | 1,306 | 1,334 | 1,306 | 1,325 | 51,600 | 1,325 |
| 2002-09-12 | 1,340 | 1,340 | 1,315 | 1,325 | 6,300 | 1,325 |
| 2002-09-11 | 1,338 | 1,340 | 1,324 | 1,324 | 5,000 | 1,324 |
| 2002-09-10 | 1,315 | 1,340 | 1,314 | 1,338 | 12,000 | 1,338 |
| 2002-09-09 | 1,316 | 1,319 | 1,305 | 1,305 | 7,400 | 1,305 |
| 2002-09-06 | 1,300 | 1,307 | 1,295 | 1,296 | 7,100 | 1,296 |
| 2002-09-05 | 1,299 | 1,307 | 1,295 | 1,295 | 10,900 | 1,295 |
| 2002-09-04 | 1,300 | 1,305 | 1,298 | 1,305 | 21,700 | 1,305 |
| 2002-09-03 | 1,318 | 1,318 | 1,303 | 1,305 | 11,500 | 1,305 |
| 2002-09-02 | 1,315 | 1,316 | 1,310 | 1,311 | 10,200 | 1,311 |
| 2002-08-30 | 1,325 | 1,327 | 1,310 | 1,327 | 14,000 | 1,327 |
| 2002-08-29 | 1,320 | 1,325 | 1,319 | 1,319 | 9,800 | 1,319 |
| 2002-08-28 | 1,332 | 1,332 | 1,320 | 1,321 | 10,800 | 1,321 |
| 2002-08-27 | 1,320 | 1,332 | 1,320 | 1,331 | 8,400 | 1,331 |
| 2002-08-26 | 1,339 | 1,340 | 1,321 | 1,321 | 12,500 | 1,321 |
| 2002-08-23 | 1,320 | 1,335 | 1,320 | 1,321 | 7,500 | 1,321 |
| 2002-08-22 | 1,314 | 1,328 | 1,314 | 1,320 | 9,800 | 1,320 |
| 2002-08-21 | 1,320 | 1,326 | 1,313 | 1,314 | 7,000 | 1,314 |
| 2002-08-20 | 1,327 | 1,327 | 1,311 | 1,311 | 14,400 | 1,311 |
| 2002-08-19 | 1,318 | 1,327 | 1,312 | 1,327 | 8,600 | 1,327 |
| 2002-08-16 | 1,330 | 1,330 | 1,317 | 1,317 | 8,300 | 1,317 |
| 2002-08-15 | 1,312 | 1,326 | 1,311 | 1,326 | 7,400 | 1,326 |
| 2002-08-14 | 1,315 | 1,323 | 1,311 | 1,312 | 6,700 | 1,312 |
| 2002-08-13 | 1,312 | 1,330 | 1,312 | 1,312 | 5,500 | 1,312 |
| 2002-08-12 | 1,325 | 1,327 | 1,315 | 1,315 | 8,300 | 1,315 |
| 2002-08-09 | 1,321 | 1,347 | 1,321 | 1,334 | 9,800 | 1,334 |
| 2002-08-08 | 1,332 | 1,333 | 1,318 | 1,321 | 3,300 | 1,321 |
| 2002-08-07 | 1,320 | 1,334 | 1,312 | 1,334 | 6,200 | 1,334 |
| 2002-08-06 | 1,308 | 1,350 | 1,301 | 1,312 | 9,800 | 1,312 |
| 2002-08-05 | 1,309 | 1,319 | 1,309 | 1,314 | 3,100 | 1,314 |
| 2002-08-02 | 1,350 | 1,350 | 1,315 | 1,315 | 11,200 | 1,315 |
| 2002-08-01 | 1,318 | 1,320 | 1,318 | 1,319 | 4,100 | 1,319 |
| 2002-07-31 | 1,326 | 1,332 | 1,318 | 1,318 | 10,200 | 1,318 |
| 2002-07-30 | 1,320 | 1,332 | 1,319 | 1,322 | 17,000 | 1,322 |
| 2002-07-29 | 1,330 | 1,343 | 1,320 | 1,320 | 15,400 | 1,320 |
| 2002-07-26 | 1,356 | 1,357 | 1,320 | 1,320 | 15,700 | 1,320 |
| 2002-07-25 | 1,394 | 1,394 | 1,352 | 1,356 | 10,100 | 1,356 |
| 2002-07-24 | 1,350 | 1,400 | 1,350 | 1,394 | 16,300 | 1,394 |
| 2002-07-23 | 1,338 | 1,360 | 1,333 | 1,350 | 18,400 | 1,350 |
| 2002-07-22 | 1,332 | 1,340 | 1,330 | 1,333 | 13,900 | 1,333 |
| 2002-07-19 | 1,330 | 1,341 | 1,330 | 1,331 | 6,600 | 1,331 |
| 2002-07-18 | 1,349 | 1,349 | 1,330 | 1,330 | 7,100 | 1,330 |
| 2002-07-17 | 1,330 | 1,350 | 1,320 | 1,343 | 6,800 | 1,343 |
| 2002-07-16 | 1,330 | 1,354 | 1,330 | 1,330 | 12,300 | 1,330 |
| 2002-07-15 | 1,365 | 1,366 | 1,350 | 1,350 | 25,700 | 1,350 |
| 2002-07-12 | 1,365 | 1,375 | 1,345 | 1,345 | 12,500 | 1,345 |
| 2002-07-11 | 1,385 | 1,386 | 1,365 | 1,365 | 9,600 | 1,365 |
| 2002-07-10 | 1,382 | 1,396 | 1,380 | 1,381 | 5,300 | 1,381 |
| 2002-07-09 | 1,388 | 1,388 | 1,371 | 1,388 | 9,500 | 1,388 |
| 2002-07-08 | 1,396 | 1,396 | 1,368 | 1,375 | 11,900 | 1,375 |
| 2002-07-05 | 1,389 | 1,390 | 1,365 | 1,370 | 10,700 | 1,370 |
| 2002-07-04 | 1,361 | 1,398 | 1,361 | 1,393 | 2,600 | 1,393 |
| 2002-07-03 | 1,368 | 1,400 | 1,368 | 1,400 | 12,300 | 1,400 |
| 2002-07-02 | 1,360 | 1,382 | 1,350 | 1,382 | 6,800 | 1,382 |
| 2002-07-01 | 1,350 | 1,350 | 1,334 | 1,350 | 4,600 | 1,350 |
| 2002-06-28 | 1,346 | 1,350 | 1,320 | 1,350 | 11,400 | 1,350 |
| 2002-06-27 | 1,312 | 1,333 | 1,311 | 1,315 | 4,500 | 1,315 |
| 2002-06-26 | 1,315 | 1,320 | 1,310 | 1,310 | 8,700 | 1,310 |
| 2002-06-25 | 1,349 | 1,349 | 1,325 | 1,325 | 3,200 | 1,325 |
| 2002-06-24 | 1,300 | 1,380 | 1,300 | 1,380 | 10,400 | 1,380 |
| 2002-06-21 | 1,319 | 1,319 | 1,300 | 1,300 | 11,500 | 1,300 |
| 2002-06-20 | 1,300 | 1,322 | 1,300 | 1,322 | 12,500 | 1,322 |
| 2002-06-19 | 1,316 | 1,328 | 1,300 | 1,300 | 8,900 | 1,300 |
| 2002-06-18 | 1,358 | 1,358 | 1,311 | 1,311 | 7,800 | 1,311 |
| 2002-06-17 | 1,350 | 1,351 | 1,299 | 1,310 | 17,000 | 1,310 |
| 2002-06-14 | 1,397 | 1,401 | 1,351 | 1,358 | 73,800 | 1,358 |
| 2002-06-13 | 1,336 | 1,355 | 1,331 | 1,331 | 5,200 | 1,331 |
| 2002-06-12 | 1,362 | 1,362 | 1,330 | 1,355 | 8,600 | 1,355 |
| 2002-06-11 | 1,342 | 1,350 | 1,334 | 1,350 | 18,700 | 1,350 |
| 2002-06-10 | 1,303 | 1,345 | 1,303 | 1,314 | 8,700 | 1,314 |
| 2002-06-07 | 1,320 | 1,321 | 1,303 | 1,306 | 8,500 | 1,306 |
| 2002-06-06 | 1,335 | 1,342 | 1,321 | 1,321 | 20,400 | 1,321 |
| 2002-06-05 | 1,350 | 1,350 | 1,335 | 1,335 | 9,400 | 1,335 |
| 2002-06-04 | 1,350 | 1,352 | 1,330 | 1,330 | 19,700 | 1,330 |
| 2002-06-03 | 1,330 | 1,350 | 1,330 | 1,350 | 9,700 | 1,350 |
| 2002-05-31 | 1,335 | 1,345 | 1,320 | 1,320 | 9,100 | 1,320 |
| 2002-05-30 | 1,312 | 1,330 | 1,302 | 1,330 | 8,300 | 1,330 |
| 2002-05-29 | 1,323 | 1,323 | 1,300 | 1,312 | 13,100 | 1,312 |
| 2002-05-28 | 1,300 | 1,310 | 1,299 | 1,310 | 9,600 | 1,310 |
| 2002-05-27 | 1,299 | 1,300 | 1,291 | 1,297 | 20,400 | 1,297 |
| 2002-05-24 | 1,254 | 1,290 | 1,254 | 1,290 | 5,500 | 1,290 |
| 2002-05-23 | 1,236 | 1,274 | 1,236 | 1,274 | 5,900 | 1,274 |
| 2002-05-22 | 1,250 | 1,257 | 1,241 | 1,256 | 5,300 | 1,256 |
| 2002-05-21 | 1,224 | 1,244 | 1,224 | 1,244 | 5,800 | 1,244 |
| 2002-05-20 | 1,243 | 1,255 | 1,243 | 1,245 | 20,000 | 1,245 |
| 2002-05-17 | 1,240 | 1,240 | 1,223 | 1,223 | 12,000 | 1,223 |
| 2002-05-16 | 1,221 | 1,259 | 1,221 | 1,250 | 14,000 | 1,250 |
| 2002-05-15 | 1,248 | 1,251 | 1,230 | 1,230 | 4,700 | 1,230 |
| 2002-05-14 | 1,240 | 1,249 | 1,230 | 1,248 | 4,400 | 1,248 |
| 2002-05-13 | 1,235 | 1,239 | 1,233 | 1,234 | 9,000 | 1,234 |
| 2002-05-10 | 1,230 | 1,238 | 1,220 | 1,235 | 8,700 | 1,235 |
| 2002-05-09 | 1,250 | 1,252 | 1,250 | 1,250 | 4,500 | 1,250 |
| 2002-05-08 | 1,253 | 1,254 | 1,250 | 1,250 | 3,200 | 1,250 |
| 2002-05-07 | 1,255 | 1,255 | 1,250 | 1,252 | 7,300 | 1,252 |
| 2002-05-02 | 1,272 | 1,272 | 1,255 | 1,255 | 2,100 | 1,255 |
| 2002-05-01 | 1,261 | 1,265 | 1,251 | 1,263 | 3,100 | 1,263 |
| 2002-04-30 | 1,277 | 1,278 | 1,250 | 1,250 | 7,200 | 1,250 |
| 2002-04-26 | 1,275 | 1,290 | 1,250 | 1,290 | 13,200 | 1,290 |
| 2002-04-25 | 1,275 | 1,276 | 1,275 | 1,275 | 4,700 | 1,275 |
| 2002-04-24 | 1,300 | 1,302 | 1,275 | 1,275 | 14,900 | 1,275 |
| 2002-04-23 | 1,275 | 1,301 | 1,275 | 1,300 | 18,500 | 1,300 |
| 2002-04-22 | 1,298 | 1,298 | 1,278 | 1,293 | 5,400 | 1,293 |
| 2002-04-19 | 1,300 | 1,300 | 1,276 | 1,291 | 10,900 | 1,291 |
| 2002-04-18 | 1,296 | 1,298 | 1,276 | 1,286 | 8,600 | 1,286 |
| 2002-04-17 | 1,269 | 1,285 | 1,269 | 1,284 | 4,400 | 1,284 |
| 2002-04-16 | 1,285 | 1,285 | 1,262 | 1,273 | 3,600 | 1,273 |
| 2002-04-15 | 1,244 | 1,285 | 1,230 | 1,285 | 7,100 | 1,285 |
| 2002-04-12 | 1,241 | 1,241 | 1,220 | 1,230 | 8,900 | 1,230 |
| 2002-04-11 | 1,305 | 1,305 | 1,241 | 1,241 | 6,300 | 1,241 |
| 2002-04-10 | 1,261 | 1,305 | 1,261 | 1,305 | 6,700 | 1,305 |
| 2002-04-09 | 1,300 | 1,300 | 1,260 | 1,260 | 3,300 | 1,260 |
| 2002-04-08 | 1,300 | 1,300 | 1,281 | 1,281 | 2,600 | 1,281 |
| 2002-04-05 | 1,285 | 1,289 | 1,278 | 1,288 | 3,700 | 1,288 |
| 2002-04-04 | 1,266 | 1,281 | 1,266 | 1,277 | 5,600 | 1,277 |
| 2002-04-03 | 1,246 | 1,286 | 1,246 | 1,286 | 3,600 | 1,286 |
| 2002-04-02 | 1,285 | 1,285 | 1,245 | 1,245 | 7,100 | 1,245 |
| 2002-04-01 | 1,305 | 1,305 | 1,246 | 1,282 | 7,300 | 1,282 |
| 2002-03-29 | 1,310 | 1,310 | 1,270 | 1,302 | 7,300 | 1,302 |
| 2002-03-28 | 1,300 | 1,308 | 1,285 | 1,305 | 3,900 | 1,305 |
| 2002-03-27 | 1,300 | 1,315 | 1,286 | 1,315 | 7,900 | 1,315 |
| 2002-03-26 | 1,300 | 1,305 | 1,289 | 1,305 | 5,400 | 1,305 |
| 2002-03-25 | 1,335 | 1,335 | 1,291 | 1,320 | 19,900 | 1,320 |
| 2002-03-22 | 1,348 | 1,348 | 1,307 | 1,321 | 12,500 | 1,321 |
| 2002-03-20 | 1,349 | 1,349 | 1,316 | 1,349 | 18,500 | 1,349 |
| 2002-03-19 | 1,315 | 1,315 | 1,297 | 1,315 | 8,500 | 1,315 |
| 2002-03-18 | 1,318 | 1,318 | 1,295 | 1,295 | 6,900 | 1,295 |
| 2002-03-15 | 1,288 | 1,299 | 1,288 | 1,299 | 4,100 | 1,299 |
| 2002-03-14 | 1,311 | 1,311 | 1,286 | 1,300 | 7,000 | 1,300 |
| 2002-03-13 | 1,310 | 1,320 | 1,309 | 1,320 | 13,900 | 1,320 |
| 2002-03-12 | 1,325 | 1,333 | 1,310 | 1,310 | 7,800 | 1,310 |
| 2002-03-11 | 1,326 | 1,326 | 1,300 | 1,310 | 15,300 | 1,310 |
| 2002-03-08 | 1,345 | 1,350 | 1,310 | 1,310 | 54,500 | 1,310 |
| 2002-03-07 | 1,332 | 1,335 | 1,308 | 1,335 | 14,500 | 1,335 |
| 2002-03-06 | 1,324 | 1,326 | 1,299 | 1,326 | 7,600 | 1,326 |
| 2002-03-05 | 1,337 | 1,349 | 1,303 | 1,331 | 15,300 | 1,331 |
| 2002-03-04 | 1,345 | 1,355 | 1,305 | 1,337 | 17,000 | 1,337 |
| 2002-03-01 | 1,299 | 1,325 | 1,291 | 1,325 | 14,200 | 1,325 |
| 2002-02-28 | 1,275 | 1,285 | 1,269 | 1,279 | 12,300 | 1,279 |
| 2002-02-27 | 1,260 | 1,275 | 1,260 | 1,275 | 17,900 | 1,275 |
| 2002-02-26 | 1,260 | 1,260 | 1,251 | 1,260 | 5,100 | 1,260 |
| 2002-02-25 | 1,255 | 1,260 | 1,254 | 1,260 | 6,200 | 1,260 |
| 2002-02-22 | 1,265 | 1,265 | 1,251 | 1,260 | 6,700 | 1,260 |
| 2002-02-21 | 1,264 | 1,265 | 1,250 | 1,265 | 14,400 | 1,265 |
| 2002-02-20 | 1,269 | 1,269 | 1,250 | 1,263 | 14,600 | 1,263 |
| 2002-02-19 | 1,265 | 1,265 | 1,225 | 1,264 | 10,500 | 1,264 |
| 2002-02-18 | 1,265 | 1,265 | 1,246 | 1,264 | 8,600 | 1,264 |
| 2002-02-15 | 1,259 | 1,269 | 1,244 | 1,269 | 7,600 | 1,269 |
| 2002-02-14 | 1,267 | 1,270 | 1,255 | 1,269 | 13,000 | 1,269 |
| 2002-02-13 | 1,265 | 1,267 | 1,260 | 1,267 | 11,400 | 1,267 |
| 2002-02-12 | 1,267 | 1,267 | 1,256 | 1,267 | 9,500 | 1,267 |
| 2002-02-08 | 1,250 | 1,266 | 1,245 | 1,264 | 15,900 | 1,264 |
| 2002-02-07 | 1,261 | 1,267 | 1,250 | 1,267 | 14,800 | 1,267 |
| 2002-02-06 | 1,250 | 1,261 | 1,250 | 1,261 | 3,300 | 1,261 |
| 2002-02-05 | 1,267 | 1,267 | 1,250 | 1,265 | 2,800 | 1,265 |
| 2002-02-04 | 1,268 | 1,270 | 1,255 | 1,270 | 2,800 | 1,270 |
| 2002-02-01 | 1,270 | 1,270 | 1,264 | 1,264 | 3,600 | 1,264 |
| 2002-01-31 | 1,265 | 1,270 | 1,265 | 1,265 | 7,100 | 1,265 |
| 2002-01-30 | 1,250 | 1,270 | 1,241 | 1,270 | 5,200 | 1,270 |
| 2002-01-29 | 1,273 | 1,273 | 1,250 | 1,270 | 3,900 | 1,270 |
| 2002-01-28 | 1,256 | 1,275 | 1,251 | 1,275 | 4,600 | 1,275 |
| 2002-01-25 | 1,253 | 1,276 | 1,251 | 1,276 | 4,000 | 1,276 |
| 2002-01-24 | 1,240 | 1,280 | 1,240 | 1,280 | 5,100 | 1,280 |
| 2002-01-23 | 1,279 | 1,279 | 1,256 | 1,256 | 3,200 | 1,256 |
| 2002-01-22 | 1,299 | 1,300 | 1,282 | 1,286 | 11,600 | 1,286 |
| 2002-01-21 | 1,298 | 1,300 | 1,289 | 1,300 | 13,200 | 1,300 |
| 2002-01-18 | 1,280 | 1,298 | 1,260 | 1,298 | 15,600 | 1,298 |
| 2002-01-17 | 1,280 | 1,280 | 1,253 | 1,275 | 3,700 | 1,275 |
| 2002-01-16 | 1,250 | 1,280 | 1,221 | 1,280 | 8,500 | 1,280 |
| 2002-01-15 | 1,280 | 1,280 | 1,229 | 1,270 | 3,100 | 1,270 |
| 2002-01-11 | 1,285 | 1,300 | 1,251 | 1,290 | 20,000 | 1,290 |
| 2002-01-10 | 1,290 | 1,290 | 1,260 | 1,286 | 13,800 | 1,286 |
| 2002-01-09 | 1,261 | 1,286 | 1,261 | 1,286 | 6,700 | 1,286 |
| 2002-01-08 | 1,300 | 1,300 | 1,266 | 1,280 | 13,000 | 1,280 |
| 2002-01-07 | 1,300 | 1,300 | 1,271 | 1,294 | 7,200 | 1,294 |
| 2002-01-04 | 1,295 | 1,300 | 1,261 | 1,286 | 9,300 | 1,286 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
