8566 リコーリース(株) 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 | 1,400 | 1,406 | 1,360 | 1,381 | 19,900 | 1,381 |
| 2002-12-27 | 1,389 | 1,421 | 1,386 | 1,406 | 26,300 | 1,406 |
| 2002-12-26 | 1,349 | 1,391 | 1,349 | 1,384 | 36,200 | 1,384 |
| 2002-12-25 | 1,347 | 1,347 | 1,331 | 1,331 | 39,300 | 1,331 |
| 2002-12-24 | 1,325 | 1,330 | 1,300 | 1,319 | 30,300 | 1,319 |
| 2002-12-20 | 1,270 | 1,300 | 1,270 | 1,286 | 30,100 | 1,286 |
| 2002-12-19 | 1,286 | 1,300 | 1,256 | 1,277 | 62,900 | 1,277 |
| 2002-12-18 | 1,339 | 1,345 | 1,284 | 1,286 | 32,900 | 1,286 |
| 2002-12-17 | 1,305 | 1,348 | 1,303 | 1,334 | 31,800 | 1,334 |
| 2002-12-16 | 1,340 | 1,340 | 1,299 | 1,299 | 35,400 | 1,299 |
| 2002-12-13 | 1,321 | 1,350 | 1,301 | 1,326 | 80,900 | 1,326 |
| 2002-12-12 | 1,356 | 1,375 | 1,340 | 1,340 | 16,200 | 1,340 |
| 2002-12-11 | 1,380 | 1,392 | 1,330 | 1,336 | 33,300 | 1,336 |
| 2002-12-10 | 1,350 | 1,361 | 1,340 | 1,340 | 40,500 | 1,340 |
| 2002-12-09 | 1,405 | 1,416 | 1,373 | 1,374 | 29,100 | 1,374 |
| 2002-12-06 | 1,450 | 1,450 | 1,408 | 1,408 | 59,400 | 1,408 |
| 2002-12-05 | 1,487 | 1,487 | 1,432 | 1,450 | 28,500 | 1,450 |
| 2002-12-04 | 1,469 | 1,469 | 1,401 | 1,447 | 28,200 | 1,447 |
| 2002-12-03 | 1,470 | 1,471 | 1,449 | 1,457 | 22,500 | 1,457 |
| 2002-12-02 | 1,445 | 1,520 | 1,400 | 1,490 | 83,300 | 1,490 |
| 2002-11-29 | 1,468 | 1,475 | 1,430 | 1,445 | 40,400 | 1,445 |
| 2002-11-28 | 1,430 | 1,472 | 1,430 | 1,463 | 30,800 | 1,463 |
| 2002-11-27 | 1,396 | 1,463 | 1,396 | 1,413 | 30,900 | 1,413 |
| 2002-11-26 | 1,490 | 1,497 | 1,419 | 1,432 | 16,200 | 1,432 |
| 2002-11-25 | 1,435 | 1,496 | 1,435 | 1,496 | 38,000 | 1,496 |
| 2002-11-22 | 1,430 | 1,439 | 1,406 | 1,430 | 24,900 | 1,430 |
| 2002-11-21 | 1,383 | 1,417 | 1,383 | 1,406 | 40,600 | 1,406 |
| 2002-11-20 | 1,300 | 1,385 | 1,295 | 1,364 | 46,600 | 1,364 |
| 2002-11-19 | 1,386 | 1,388 | 1,298 | 1,300 | 49,000 | 1,300 |
| 2002-11-18 | 1,426 | 1,430 | 1,365 | 1,390 | 73,800 | 1,390 |
| 2002-11-15 | 1,444 | 1,459 | 1,434 | 1,446 | 24,600 | 1,446 |
| 2002-11-14 | 1,481 | 1,481 | 1,422 | 1,424 | 26,100 | 1,424 |
| 2002-11-13 | 1,500 | 1,500 | 1,480 | 1,480 | 35,900 | 1,480 |
| 2002-11-12 | 1,510 | 1,510 | 1,480 | 1,494 | 61,700 | 1,494 |
| 2002-11-11 | 1,559 | 1,572 | 1,510 | 1,510 | 42,300 | 1,510 |
| 2002-11-08 | 1,592 | 1,624 | 1,552 | 1,558 | 44,700 | 1,558 |
| 2002-11-07 | 1,635 | 1,661 | 1,635 | 1,650 | 17,400 | 1,650 |
| 2002-11-06 | 1,690 | 1,690 | 1,651 | 1,665 | 22,000 | 1,665 |
| 2002-11-05 | 1,638 | 1,690 | 1,632 | 1,690 | 51,800 | 1,690 |
| 2002-11-01 | 1,610 | 1,640 | 1,610 | 1,628 | 11,800 | 1,628 |
| 2002-10-31 | 1,650 | 1,652 | 1,638 | 1,640 | 30,200 | 1,640 |
| 2002-10-30 | 1,648 | 1,650 | 1,636 | 1,650 | 25,400 | 1,650 |
| 2002-10-29 | 1,649 | 1,650 | 1,643 | 1,644 | 23,900 | 1,644 |
| 2002-10-28 | 1,610 | 1,630 | 1,600 | 1,630 | 41,800 | 1,630 |
| 2002-10-25 | 1,589 | 1,629 | 1,550 | 1,625 | 84,300 | 1,625 |
| 2002-10-24 | 1,480 | 1,529 | 1,450 | 1,529 | 77,600 | 1,529 |
| 2002-10-23 | 1,450 | 1,488 | 1,430 | 1,474 | 38,800 | 1,474 |
| 2002-10-22 | 1,500 | 1,500 | 1,420 | 1,431 | 19,000 | 1,431 |
| 2002-10-21 | 1,500 | 1,500 | 1,490 | 1,495 | 24,800 | 1,495 |
| 2002-10-18 | 1,500 | 1,500 | 1,482 | 1,485 | 8,800 | 1,485 |
| 2002-10-17 | 1,500 | 1,510 | 1,460 | 1,466 | 11,200 | 1,466 |
| 2002-10-16 | 1,506 | 1,514 | 1,500 | 1,505 | 35,600 | 1,505 |
| 2002-10-15 | 1,480 | 1,490 | 1,461 | 1,486 | 26,000 | 1,486 |
| 2002-10-11 | 1,494 | 1,494 | 1,431 | 1,433 | 52,300 | 1,433 |
| 2002-10-10 | 1,422 | 1,440 | 1,389 | 1,409 | 67,800 | 1,409 |
| 2002-10-09 | 1,462 | 1,490 | 1,462 | 1,462 | 48,100 | 1,462 |
| 2002-10-08 | 1,539 | 1,539 | 1,450 | 1,522 | 15,500 | 1,522 |
| 2002-10-07 | 1,597 | 1,600 | 1,560 | 1,569 | 13,700 | 1,569 |
| 2002-10-04 | 1,576 | 1,625 | 1,576 | 1,625 | 15,200 | 1,625 |
| 2002-10-03 | 1,630 | 1,634 | 1,627 | 1,627 | 38,600 | 1,627 |
| 2002-10-02 | 1,634 | 1,639 | 1,624 | 1,629 | 35,200 | 1,629 |
| 2002-10-01 | 1,599 | 1,614 | 1,599 | 1,614 | 27,700 | 1,614 |
| 2002-09-30 | 1,645 | 1,645 | 1,613 | 1,624 | 39,700 | 1,624 |
| 2002-09-27 | 1,620 | 1,635 | 1,618 | 1,635 | 33,600 | 1,635 |
| 2002-09-26 | 1,600 | 1,600 | 1,580 | 1,592 | 23,300 | 1,592 |
| 2002-09-25 | 1,640 | 1,640 | 1,573 | 1,588 | 32,000 | 1,588 |
| 2002-09-24 | 1,605 | 1,610 | 1,596 | 1,605 | 43,000 | 1,605 |
| 2002-09-20 | 1,585 | 1,616 | 1,580 | 1,600 | 113,000 | 1,600 |
| 2002-09-19 | 1,611 | 1,640 | 1,590 | 1,596 | 68,900 | 1,596 |
| 2002-09-18 | 1,629 | 1,629 | 1,595 | 1,618 | 59,000 | 1,618 |
| 2002-09-17 | 1,622 | 1,629 | 1,586 | 1,629 | 71,800 | 1,629 |
| 2002-09-13 | 1,600 | 1,623 | 1,591 | 1,623 | 140,100 | 1,623 |
| 2002-09-12 | 1,639 | 1,639 | 1,619 | 1,630 | 63,300 | 1,630 |
| 2002-09-11 | 1,649 | 1,650 | 1,639 | 1,639 | 47,600 | 1,639 |
| 2002-09-10 | 1,659 | 1,660 | 1,647 | 1,651 | 42,400 | 1,651 |
| 2002-09-09 | 1,653 | 1,653 | 1,644 | 1,648 | 25,800 | 1,648 |
| 2002-09-06 | 1,649 | 1,654 | 1,622 | 1,639 | 40,400 | 1,639 |
| 2002-09-05 | 1,649 | 1,649 | 1,620 | 1,636 | 47,100 | 1,636 |
| 2002-09-04 | 1,620 | 1,628 | 1,605 | 1,619 | 74,100 | 1,619 |
| 2002-09-03 | 1,651 | 1,657 | 1,632 | 1,634 | 29,500 | 1,634 |
| 2002-09-02 | 1,680 | 1,681 | 1,651 | 1,677 | 22,900 | 1,677 |
| 2002-08-30 | 1,677 | 1,677 | 1,649 | 1,677 | 27,500 | 1,677 |
| 2002-08-29 | 1,642 | 1,661 | 1,642 | 1,650 | 30,300 | 1,650 |
| 2002-08-28 | 1,705 | 1,706 | 1,681 | 1,681 | 24,300 | 1,681 |
| 2002-08-27 | 1,728 | 1,738 | 1,703 | 1,705 | 54,200 | 1,705 |
| 2002-08-26 | 1,736 | 1,754 | 1,736 | 1,748 | 35,900 | 1,748 |
| 2002-08-23 | 1,770 | 1,770 | 1,736 | 1,736 | 19,400 | 1,736 |
| 2002-08-22 | 1,757 | 1,757 | 1,746 | 1,748 | 24,600 | 1,748 |
| 2002-08-21 | 1,751 | 1,784 | 1,751 | 1,757 | 28,500 | 1,757 |
| 2002-08-20 | 1,772 | 1,785 | 1,762 | 1,765 | 24,200 | 1,765 |
| 2002-08-19 | 1,780 | 1,780 | 1,765 | 1,778 | 16,800 | 1,778 |
| 2002-08-16 | 1,800 | 1,801 | 1,778 | 1,778 | 14,600 | 1,778 |
| 2002-08-15 | 1,800 | 1,800 | 1,782 | 1,792 | 14,600 | 1,792 |
| 2002-08-14 | 1,754 | 1,802 | 1,754 | 1,800 | 19,600 | 1,800 |
| 2002-08-13 | 1,780 | 1,786 | 1,766 | 1,766 | 22,400 | 1,766 |
| 2002-08-12 | 1,805 | 1,805 | 1,781 | 1,781 | 26,500 | 1,781 |
| 2002-08-09 | 1,810 | 1,815 | 1,794 | 1,805 | 58,000 | 1,805 |
| 2002-08-08 | 1,781 | 1,799 | 1,781 | 1,784 | 36,700 | 1,784 |
| 2002-08-07 | 1,794 | 1,800 | 1,776 | 1,782 | 53,600 | 1,782 |
| 2002-08-06 | 1,788 | 1,809 | 1,771 | 1,785 | 51,400 | 1,785 |
| 2002-08-05 | 1,790 | 1,791 | 1,783 | 1,788 | 36,500 | 1,788 |
| 2002-08-02 | 1,800 | 1,801 | 1,781 | 1,791 | 42,400 | 1,791 |
| 2002-08-01 | 1,840 | 1,840 | 1,799 | 1,809 | 50,700 | 1,809 |
| 2002-07-31 | 1,835 | 1,840 | 1,796 | 1,810 | 34,100 | 1,810 |
| 2002-07-30 | 1,835 | 1,840 | 1,801 | 1,820 | 25,300 | 1,820 |
| 2002-07-29 | 1,799 | 1,860 | 1,770 | 1,860 | 68,200 | 1,860 |
| 2002-07-26 | 1,765 | 1,800 | 1,765 | 1,800 | 41,900 | 1,800 |
| 2002-07-25 | 1,825 | 1,825 | 1,762 | 1,768 | 35,500 | 1,768 |
| 2002-07-24 | 1,781 | 1,786 | 1,765 | 1,765 | 26,100 | 1,765 |
| 2002-07-23 | 1,790 | 1,810 | 1,780 | 1,781 | 45,300 | 1,781 |
| 2002-07-22 | 1,795 | 1,806 | 1,790 | 1,800 | 40,900 | 1,800 |
| 2002-07-19 | 1,800 | 1,800 | 1,789 | 1,795 | 33,900 | 1,795 |
| 2002-07-18 | 1,809 | 1,811 | 1,790 | 1,803 | 58,100 | 1,803 |
| 2002-07-17 | 1,795 | 1,805 | 1,791 | 1,795 | 49,100 | 1,795 |
| 2002-07-16 | 1,794 | 1,816 | 1,794 | 1,805 | 42,900 | 1,805 |
| 2002-07-15 | 1,792 | 1,799 | 1,790 | 1,794 | 35,700 | 1,794 |
| 2002-07-12 | 1,796 | 1,807 | 1,796 | 1,800 | 13,400 | 1,800 |
| 2002-07-11 | 1,792 | 1,801 | 1,792 | 1,792 | 27,500 | 1,792 |
| 2002-07-10 | 1,815 | 1,819 | 1,805 | 1,815 | 41,500 | 1,815 |
| 2002-07-09 | 1,805 | 1,818 | 1,796 | 1,815 | 45,500 | 1,815 |
| 2002-07-08 | 1,820 | 1,830 | 1,800 | 1,801 | 42,000 | 1,801 |
| 2002-07-05 | 1,791 | 1,820 | 1,791 | 1,820 | 29,400 | 1,820 |
| 2002-07-04 | 1,789 | 1,835 | 1,789 | 1,817 | 29,400 | 1,817 |
| 2002-07-03 | 1,800 | 1,824 | 1,799 | 1,819 | 75,800 | 1,819 |
| 2002-07-02 | 1,830 | 1,830 | 1,794 | 1,796 | 48,100 | 1,796 |
| 2002-07-01 | 1,830 | 1,849 | 1,830 | 1,834 | 33,600 | 1,834 |
| 2002-06-28 | 1,810 | 1,830 | 1,808 | 1,830 | 33,600 | 1,830 |
| 2002-06-27 | 1,770 | 1,815 | 1,770 | 1,801 | 13,500 | 1,801 |
| 2002-06-26 | 1,789 | 1,839 | 1,770 | 1,770 | 22,700 | 1,770 |
| 2002-06-25 | 1,770 | 1,821 | 1,768 | 1,819 | 59,000 | 1,819 |
| 2002-06-24 | 1,730 | 1,770 | 1,717 | 1,768 | 50,200 | 1,768 |
| 2002-06-21 | 1,779 | 1,779 | 1,746 | 1,755 | 17,700 | 1,755 |
| 2002-06-20 | 1,731 | 1,788 | 1,731 | 1,788 | 19,600 | 1,788 |
| 2002-06-19 | 1,790 | 1,798 | 1,760 | 1,775 | 70,600 | 1,775 |
| 2002-06-18 | 1,815 | 1,815 | 1,790 | 1,813 | 39,700 | 1,813 |
| 2002-06-17 | 1,796 | 1,800 | 1,782 | 1,785 | 76,100 | 1,785 |
| 2002-06-14 | 1,819 | 1,819 | 1,786 | 1,798 | 102,800 | 1,798 |
| 2002-06-13 | 1,811 | 1,828 | 1,801 | 1,805 | 29,400 | 1,805 |
| 2002-06-12 | 1,839 | 1,839 | 1,805 | 1,828 | 46,900 | 1,828 |
| 2002-06-11 | 1,846 | 1,850 | 1,831 | 1,839 | 14,600 | 1,839 |
| 2002-06-10 | 1,850 | 1,860 | 1,840 | 1,840 | 93,500 | 1,840 |
| 2002-06-07 | 1,850 | 1,870 | 1,850 | 1,861 | 56,600 | 1,861 |
| 2002-06-06 | 1,871 | 1,895 | 1,870 | 1,873 | 45,300 | 1,873 |
| 2002-06-05 | 1,905 | 1,920 | 1,896 | 1,900 | 51,400 | 1,900 |
| 2002-06-04 | 1,952 | 1,952 | 1,909 | 1,915 | 33,300 | 1,915 |
| 2002-06-03 | 1,955 | 1,980 | 1,955 | 1,960 | 78,600 | 1,960 |
| 2002-05-31 | 1,948 | 1,957 | 1,921 | 1,948 | 86,500 | 1,948 |
| 2002-05-30 | 1,942 | 1,948 | 1,930 | 1,944 | 122,700 | 1,944 |
| 2002-05-29 | 1,950 | 1,950 | 1,912 | 1,912 | 37,900 | 1,912 |
| 2002-05-28 | 1,947 | 1,948 | 1,909 | 1,940 | 30,700 | 1,940 |
| 2002-05-27 | 1,909 | 1,948 | 1,908 | 1,948 | 107,000 | 1,948 |
| 2002-05-24 | 1,910 | 1,910 | 1,890 | 1,900 | 47,600 | 1,900 |
| 2002-05-23 | 1,919 | 1,921 | 1,895 | 1,895 | 65,300 | 1,895 |
| 2002-05-22 | 1,900 | 1,936 | 1,891 | 1,903 | 51,300 | 1,903 |
| 2002-05-21 | 1,901 | 1,906 | 1,895 | 1,906 | 81,600 | 1,906 |
| 2002-05-20 | 1,910 | 1,910 | 1,891 | 1,903 | 48,300 | 1,903 |
| 2002-05-17 | 1,910 | 1,915 | 1,892 | 1,895 | 44,600 | 1,895 |
| 2002-05-16 | 1,899 | 1,909 | 1,888 | 1,906 | 75,400 | 1,906 |
| 2002-05-15 | 1,840 | 1,900 | 1,840 | 1,876 | 163,400 | 1,876 |
| 2002-05-14 | 1,830 | 1,840 | 1,820 | 1,839 | 53,500 | 1,839 |
| 2002-05-13 | 1,810 | 1,829 | 1,799 | 1,829 | 51,700 | 1,829 |
| 2002-05-10 | 1,796 | 1,810 | 1,793 | 1,810 | 88,500 | 1,810 |
| 2002-05-09 | 1,806 | 1,820 | 1,797 | 1,804 | 40,000 | 1,804 |
| 2002-05-08 | 1,795 | 1,818 | 1,795 | 1,797 | 55,000 | 1,797 |
| 2002-05-07 | 1,820 | 1,820 | 1,793 | 1,793 | 38,800 | 1,793 |
| 2002-05-02 | 1,830 | 1,840 | 1,816 | 1,831 | 16,600 | 1,831 |
| 2002-05-01 | 1,838 | 1,838 | 1,816 | 1,837 | 17,500 | 1,837 |
| 2002-04-30 | 1,842 | 1,848 | 1,812 | 1,840 | 35,200 | 1,840 |
| 2002-04-26 | 1,855 | 1,855 | 1,830 | 1,839 | 100,300 | 1,839 |
| 2002-04-25 | 1,850 | 1,878 | 1,845 | 1,850 | 106,100 | 1,850 |
| 2002-04-24 | 1,820 | 1,870 | 1,820 | 1,841 | 107,200 | 1,841 |
| 2002-04-23 | 1,803 | 1,828 | 1,801 | 1,828 | 19,600 | 1,828 |
| 2002-04-22 | 1,805 | 1,826 | 1,795 | 1,803 | 52,300 | 1,803 |
| 2002-04-19 | 1,795 | 1,810 | 1,782 | 1,810 | 44,900 | 1,810 |
| 2002-04-18 | 1,805 | 1,820 | 1,805 | 1,809 | 45,900 | 1,809 |
| 2002-04-17 | 1,830 | 1,839 | 1,802 | 1,803 | 29,300 | 1,803 |
| 2002-04-16 | 1,769 | 1,818 | 1,769 | 1,815 | 59,200 | 1,815 |
| 2002-04-15 | 1,781 | 1,790 | 1,771 | 1,780 | 33,900 | 1,780 |
| 2002-04-12 | 1,785 | 1,800 | 1,772 | 1,780 | 37,400 | 1,780 |
| 2002-04-11 | 1,800 | 1,810 | 1,781 | 1,785 | 23,900 | 1,785 |
| 2002-04-10 | 1,760 | 1,800 | 1,760 | 1,800 | 14,400 | 1,800 |
| 2002-04-09 | 1,800 | 1,807 | 1,780 | 1,790 | 19,500 | 1,790 |
| 2002-04-08 | 1,797 | 1,810 | 1,792 | 1,799 | 52,300 | 1,799 |
| 2002-04-05 | 1,811 | 1,820 | 1,785 | 1,797 | 56,700 | 1,797 |
| 2002-04-04 | 1,750 | 1,815 | 1,750 | 1,810 | 50,100 | 1,810 |
| 2002-04-03 | 1,790 | 1,794 | 1,775 | 1,775 | 43,700 | 1,775 |
| 2002-04-02 | 1,785 | 1,800 | 1,771 | 1,787 | 85,100 | 1,787 |
| 2002-04-01 | 1,849 | 1,849 | 1,801 | 1,801 | 57,900 | 1,801 |
| 2002-03-29 | 1,839 | 1,860 | 1,839 | 1,851 | 51,600 | 1,851 |
| 2002-03-28 | 1,824 | 1,855 | 1,824 | 1,850 | 26,200 | 1,850 |
| 2002-03-27 | 1,849 | 1,865 | 1,840 | 1,854 | 70,100 | 1,854 |
| 2002-03-26 | 1,849 | 1,860 | 1,821 | 1,851 | 54,500 | 1,851 |
| 2002-03-25 | 1,855 | 1,885 | 1,849 | 1,860 | 93,400 | 1,860 |
| 2002-03-22 | 1,852 | 1,865 | 1,850 | 1,864 | 62,800 | 1,864 |
| 2002-03-20 | 1,870 | 1,880 | 1,859 | 1,870 | 95,100 | 1,870 |
| 2002-03-19 | 1,850 | 1,870 | 1,841 | 1,870 | 84,400 | 1,870 |
| 2002-03-18 | 1,864 | 1,880 | 1,835 | 1,840 | 99,200 | 1,840 |
| 2002-03-15 | 1,830 | 1,864 | 1,830 | 1,864 | 159,300 | 1,864 |
| 2002-03-14 | 1,808 | 1,838 | 1,800 | 1,820 | 149,500 | 1,820 |
| 2002-03-13 | 1,815 | 1,844 | 1,800 | 1,831 | 266,400 | 1,831 |
| 2002-03-12 | 1,801 | 1,819 | 1,780 | 1,804 | 233,300 | 1,804 |
| 2002-03-11 | 1,731 | 1,799 | 1,701 | 1,771 | 345,900 | 1,771 |
| 2002-03-08 | 1,674 | 1,687 | 1,665 | 1,671 | 166,200 | 1,671 |
| 2002-03-07 | 1,680 | 1,688 | 1,660 | 1,674 | 111,600 | 1,674 |
| 2002-03-06 | 1,690 | 1,690 | 1,666 | 1,679 | 110,400 | 1,679 |
| 2002-03-05 | 1,650 | 1,690 | 1,635 | 1,688 | 237,300 | 1,688 |
| 2002-03-04 | 1,639 | 1,640 | 1,620 | 1,635 | 215,800 | 1,635 |
| 2002-03-01 | 1,599 | 1,620 | 1,590 | 1,620 | 161,800 | 1,620 |
| 2002-02-28 | 1,580 | 1,597 | 1,580 | 1,590 | 205,200 | 1,590 |
| 2002-02-27 | 1,589 | 1,599 | 1,580 | 1,598 | 88,600 | 1,598 |
| 2002-02-26 | 1,619 | 1,620 | 1,582 | 1,590 | 87,600 | 1,590 |
| 2002-02-25 | 1,630 | 1,635 | 1,610 | 1,619 | 46,500 | 1,619 |
| 2002-02-22 | 1,639 | 1,639 | 1,616 | 1,620 | 56,300 | 1,620 |
| 2002-02-21 | 1,630 | 1,640 | 1,610 | 1,640 | 72,100 | 1,640 |
| 2002-02-20 | 1,619 | 1,630 | 1,590 | 1,625 | 161,600 | 1,625 |
| 2002-02-19 | 1,654 | 1,660 | 1,621 | 1,621 | 55,700 | 1,621 |
| 2002-02-18 | 1,695 | 1,695 | 1,650 | 1,661 | 21,200 | 1,661 |
| 2002-02-15 | 1,671 | 1,710 | 1,671 | 1,691 | 18,200 | 1,691 |
| 2002-02-14 | 1,699 | 1,734 | 1,655 | 1,671 | 51,200 | 1,671 |
| 2002-02-13 | 1,641 | 1,715 | 1,641 | 1,699 | 63,700 | 1,699 |
| 2002-02-12 | 1,600 | 1,640 | 1,600 | 1,639 | 60,500 | 1,639 |
| 2002-02-08 | 1,620 | 1,657 | 1,620 | 1,640 | 33,400 | 1,640 |
| 2002-02-07 | 1,636 | 1,670 | 1,622 | 1,630 | 12,900 | 1,630 |
| 2002-02-06 | 1,635 | 1,650 | 1,629 | 1,630 | 13,300 | 1,630 |
| 2002-02-05 | 1,676 | 1,676 | 1,640 | 1,650 | 12,800 | 1,650 |
| 2002-02-04 | 1,658 | 1,686 | 1,655 | 1,676 | 11,500 | 1,676 |
| 2002-02-01 | 1,690 | 1,690 | 1,651 | 1,658 | 13,900 | 1,658 |
| 2002-01-31 | 1,700 | 1,700 | 1,673 | 1,675 | 26,700 | 1,675 |
| 2002-01-30 | 1,710 | 1,715 | 1,690 | 1,695 | 33,100 | 1,695 |
| 2002-01-29 | 1,710 | 1,713 | 1,695 | 1,695 | 7,900 | 1,695 |
| 2002-01-28 | 1,704 | 1,720 | 1,690 | 1,693 | 30,200 | 1,693 |
| 2002-01-25 | 1,730 | 1,730 | 1,695 | 1,704 | 14,600 | 1,704 |
| 2002-01-24 | 1,696 | 1,708 | 1,690 | 1,708 | 13,100 | 1,708 |
| 2002-01-23 | 1,740 | 1,740 | 1,685 | 1,695 | 26,700 | 1,695 |
| 2002-01-22 | 1,808 | 1,808 | 1,741 | 1,741 | 24,300 | 1,741 |
| 2002-01-21 | 1,800 | 1,800 | 1,776 | 1,790 | 17,600 | 1,790 |
| 2002-01-18 | 1,770 | 1,781 | 1,760 | 1,770 | 15,400 | 1,770 |
| 2002-01-17 | 1,750 | 1,773 | 1,740 | 1,744 | 15,300 | 1,744 |
| 2002-01-16 | 1,760 | 1,790 | 1,750 | 1,790 | 16,300 | 1,790 |
| 2002-01-15 | 1,817 | 1,817 | 1,770 | 1,770 | 5,100 | 1,770 |
| 2002-01-11 | 1,811 | 1,821 | 1,759 | 1,765 | 26,400 | 1,765 |
| 2002-01-10 | 1,885 | 1,885 | 1,800 | 1,802 | 16,400 | 1,802 |
| 2002-01-09 | 1,860 | 1,903 | 1,846 | 1,885 | 27,800 | 1,885 |
| 2002-01-08 | 1,910 | 1,911 | 1,865 | 1,870 | 15,600 | 1,870 |
| 2002-01-07 | 1,950 | 1,950 | 1,890 | 1,910 | 9,400 | 1,910 |
| 2002-01-04 | 1,925 | 1,950 | 1,925 | 1,950 | 2,400 | 1,950 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
