8801 三井不動産(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 | 758 | 770 | 740 | 770 | 1,522,000 | 256.67 |
| 2002-12-27 | 761 | 775 | 751 | 765 | 2,544,000 | 255 |
| 2002-12-26 | 740 | 754 | 736 | 751 | 1,515,000 | 250.33 |
| 2002-12-25 | 732 | 739 | 727 | 730 | 2,724,000 | 243.33 |
| 2002-12-24 | 732 | 746 | 728 | 739 | 4,286,000 | 246.33 |
| 2002-12-20 | 746 | 750 | 734 | 741 | 3,545,000 | 247 |
| 2002-12-19 | 740 | 747 | 730 | 746 | 2,912,000 | 248.67 |
| 2002-12-18 | 757 | 758 | 736 | 744 | 2,492,000 | 248 |
| 2002-12-17 | 771 | 777 | 757 | 765 | 3,893,000 | 255 |
| 2002-12-16 | 780 | 794 | 766 | 770 | 2,199,000 | 256.67 |
| 2002-12-13 | 806 | 808 | 772 | 781 | 4,987,000 | 260.33 |
| 2002-12-12 | 798 | 812 | 794 | 805 | 1,977,000 | 268.33 |
| 2002-12-11 | 810 | 812 | 790 | 796 | 2,553,000 | 265.33 |
| 2002-12-10 | 795 | 830 | 795 | 811 | 1,779,000 | 270.33 |
| 2002-12-09 | 820 | 834 | 800 | 810 | 1,875,000 | 270 |
| 2002-12-06 | 819 | 828 | 800 | 811 | 2,276,000 | 270.33 |
| 2002-12-05 | 834 | 841 | 826 | 826 | 1,761,000 | 275.33 |
| 2002-12-04 | 833 | 841 | 826 | 834 | 1,449,000 | 278 |
| 2002-12-03 | 850 | 866 | 832 | 841 | 1,998,000 | 280.33 |
| 2002-12-02 | 880 | 880 | 850 | 852 | 1,482,000 | 284 |
| 2002-11-29 | 862 | 880 | 858 | 880 | 1,801,000 | 293.33 |
| 2002-11-28 | 865 | 876 | 855 | 871 | 1,867,000 | 290.33 |
| 2002-11-27 | 827 | 863 | 826 | 855 | 2,137,000 | 285 |
| 2002-11-26 | 845 | 861 | 823 | 832 | 2,475,000 | 277.33 |
| 2002-11-25 | 861 | 864 | 831 | 864 | 1,801,000 | 288 |
| 2002-11-22 | 855 | 865 | 848 | 860 | 2,250,000 | 286.67 |
| 2002-11-21 | 814 | 850 | 810 | 848 | 3,595,000 | 282.67 |
| 2002-11-20 | 766 | 808 | 763 | 804 | 2,581,000 | 268 |
| 2002-11-19 | 788 | 805 | 761 | 776 | 2,526,000 | 258.67 |
| 2002-11-18 | 839 | 839 | 791 | 797 | 1,679,000 | 265.67 |
| 2002-11-15 | 823 | 830 | 809 | 821 | 2,948,000 | 273.67 |
| 2002-11-14 | 845 | 856 | 816 | 819 | 3,061,000 | 273 |
| 2002-11-13 | 861 | 865 | 846 | 846 | 2,336,000 | 282 |
| 2002-11-12 | 856 | 876 | 852 | 859 | 3,215,000 | 286.33 |
| 2002-11-11 | 894 | 895 | 860 | 876 | 1,990,000 | 292 |
| 2002-11-08 | 911 | 917 | 896 | 897 | 2,224,000 | 299 |
| 2002-11-07 | 922 | 924 | 913 | 921 | 1,897,000 | 307 |
| 2002-11-06 | 938 | 959 | 928 | 932 | 1,940,000 | 310.67 |
| 2002-11-05 | 942 | 947 | 925 | 936 | 1,581,000 | 312 |
| 2002-11-01 | 930 | 941 | 920 | 932 | 1,191,000 | 310.67 |
| 2002-10-31 | 960 | 960 | 931 | 939 | 2,069,000 | 313 |
| 2002-10-30 | 947 | 970 | 935 | 950 | 2,371,000 | 316.67 |
| 2002-10-29 | 924 | 956 | 924 | 946 | 3,050,000 | 315.33 |
| 2002-10-28 | 922 | 929 | 905 | 919 | 1,841,000 | 306.33 |
| 2002-10-25 | 912 | 938 | 912 | 927 | 1,362,000 | 309 |
| 2002-10-24 | 929 | 930 | 904 | 912 | 2,353,000 | 304 |
| 2002-10-23 | 921 | 937 | 917 | 928 | 2,901,000 | 309.33 |
| 2002-10-22 | 962 | 970 | 936 | 938 | 2,180,000 | 312.67 |
| 2002-10-21 | 980 | 990 | 962 | 972 | 2,213,000 | 324 |
| 2002-10-18 | 965 | 990 | 962 | 990 | 3,114,000 | 330 |
| 2002-10-17 | 951 | 973 | 943 | 955 | 2,732,000 | 318.33 |
| 2002-10-16 | 968 | 980 | 949 | 955 | 2,940,000 | 318.33 |
| 2002-10-15 | 951 | 962 | 939 | 949 | 2,221,000 | 316.33 |
| 2002-10-11 | 955 | 958 | 932 | 945 | 2,269,000 | 315 |
| 2002-10-10 | 927 | 944 | 910 | 935 | 3,539,000 | 311.67 |
| 2002-10-09 | 973 | 973 | 937 | 941 | 3,280,000 | 313.67 |
| 2002-10-08 | 971 | 997 | 971 | 983 | 2,288,000 | 327.67 |
| 2002-10-07 | 981 | 989 | 970 | 972 | 2,903,000 | 324 |
| 2002-10-04 | 989 | 1,006 | 978 | 1,001 | 4,535,000 | 333.67 |
| 2002-10-03 | 1,005 | 1,017 | 985 | 995 | 4,412,000 | 331.67 |
| 2002-10-02 | 1,020 | 1,032 | 991 | 995 | 4,208,000 | 331.67 |
| 2002-10-01 | 991 | 1,005 | 987 | 993 | 8,265,000 | 331 |
| 2002-09-30 | 996 | 1,008 | 986 | 990 | 5,077,000 | 330 |
| 2002-09-27 | 1,021 | 1,039 | 1,018 | 1,025 | 4,850,000 | 341.67 |
| 2002-09-26 | 1,000 | 1,013 | 987 | 1,005 | 4,722,000 | 335 |
| 2002-09-25 | 956 | 987 | 948 | 960 | 2,059,000 | 320 |
| 2002-09-24 | 955 | 965 | 942 | 955 | 2,628,000 | 318.33 |
| 2002-09-20 | 980 | 1,006 | 962 | 975 | 3,491,000 | 325 |
| 2002-09-19 | 972 | 1,006 | 972 | 980 | 5,886,000 | 326.67 |
| 2002-09-18 | 909 | 922 | 898 | 912 | 1,754,000 | 304 |
| 2002-09-17 | 911 | 935 | 911 | 928 | 1,908,000 | 309.33 |
| 2002-09-13 | 900 | 919 | 895 | 917 | 5,930,000 | 305.67 |
| 2002-09-12 | 920 | 926 | 904 | 914 | 1,309,000 | 304.67 |
| 2002-09-11 | 930 | 933 | 913 | 917 | 858,000 | 305.67 |
| 2002-09-10 | 920 | 930 | 913 | 920 | 1,893,000 | 306.67 |
| 2002-09-09 | 896 | 915 | 893 | 912 | 1,785,000 | 304 |
| 2002-09-06 | 859 | 885 | 851 | 876 | 1,897,000 | 292 |
| 2002-09-05 | 860 | 874 | 854 | 870 | 1,519,000 | 290 |
| 2002-09-04 | 845 | 852 | 831 | 842 | 3,047,000 | 280.67 |
| 2002-09-03 | 890 | 890 | 858 | 858 | 1,521,000 | 286 |
| 2002-09-02 | 911 | 911 | 894 | 895 | 1,345,000 | 298.33 |
| 2002-08-30 | 923 | 926 | 902 | 910 | 1,986,000 | 303.33 |
| 2002-08-29 | 915 | 920 | 907 | 913 | 4,022,000 | 304.33 |
| 2002-08-28 | 914 | 922 | 909 | 917 | 1,617,000 | 305.67 |
| 2002-08-27 | 911 | 921 | 907 | 908 | 1,605,000 | 302.67 |
| 2002-08-26 | 907 | 935 | 901 | 921 | 2,358,000 | 307 |
| 2002-08-23 | 912 | 919 | 893 | 897 | 3,134,000 | 299 |
| 2002-08-22 | 890 | 915 | 890 | 915 | 1,861,000 | 305 |
| 2002-08-21 | 900 | 917 | 896 | 897 | 1,305,000 | 299 |
| 2002-08-20 | 928 | 931 | 905 | 913 | 1,218,000 | 304.33 |
| 2002-08-19 | 916 | 917 | 894 | 909 | 1,793,000 | 303 |
| 2002-08-16 | 936 | 942 | 915 | 926 | 1,312,000 | 308.67 |
| 2002-08-15 | 936 | 944 | 927 | 936 | 1,564,000 | 312 |
| 2002-08-14 | 916 | 925 | 913 | 916 | 2,165,000 | 305.33 |
| 2002-08-13 | 950 | 954 | 930 | 932 | 1,604,000 | 310.67 |
| 2002-08-12 | 973 | 973 | 954 | 960 | 1,469,000 | 320 |
| 2002-08-09 | 958 | 980 | 956 | 973 | 2,304,000 | 324.33 |
| 2002-08-08 | 950 | 960 | 946 | 949 | 1,693,000 | 316.33 |
| 2002-08-07 | 925 | 960 | 925 | 950 | 2,083,000 | 316.67 |
| 2002-08-06 | 943 | 943 | 905 | 915 | 2,804,000 | 305 |
| 2002-08-05 | 932 | 949 | 930 | 942 | 2,387,000 | 314 |
| 2002-08-02 | 926 | 942 | 916 | 932 | 2,093,000 | 310.67 |
| 2002-08-01 | 931 | 938 | 922 | 927 | 2,417,000 | 309 |
| 2002-07-31 | 932 | 937 | 921 | 937 | 3,520,000 | 312.33 |
| 2002-07-30 | 940 | 947 | 929 | 937 | 3,641,000 | 312.33 |
| 2002-07-29 | 939 | 954 | 920 | 920 | 1,787,000 | 306.67 |
| 2002-07-26 | 962 | 962 | 927 | 931 | 3,647,000 | 310.33 |
| 2002-07-25 | 996 | 999 | 977 | 978 | 1,489,000 | 326 |
| 2002-07-24 | 986 | 995 | 975 | 983 | 1,714,000 | 327.67 |
| 2002-07-23 | 991 | 1,010 | 980 | 996 | 1,817,000 | 332 |
| 2002-07-22 | 989 | 1,004 | 969 | 997 | 2,684,000 | 332.33 |
| 2002-07-19 | 1,003 | 1,016 | 994 | 994 | 2,210,000 | 331.33 |
| 2002-07-18 | 1,008 | 1,039 | 997 | 1,039 | 3,675,000 | 346.33 |
| 2002-07-17 | 981 | 1,006 | 973 | 998 | 3,285,000 | 332.67 |
| 2002-07-16 | 1,001 | 1,008 | 981 | 981 | 3,204,000 | 327 |
| 2002-07-15 | 1,028 | 1,028 | 1,006 | 1,007 | 1,956,000 | 335.67 |
| 2002-07-12 | 1,028 | 1,034 | 1,024 | 1,028 | 7,080,000 | 342.67 |
| 2002-07-11 | 1,030 | 1,037 | 1,018 | 1,021 | 13,540,000 | 340.33 |
| 2002-07-10 | 1,130 | 1,152 | 1,110 | 1,110 | 3,601,000 | 370 |
| 2002-07-09 | 1,135 | 1,138 | 1,117 | 1,134 | 4,167,000 | 378 |
| 2002-07-08 | 1,188 | 1,188 | 1,133 | 1,135 | 2,717,000 | 378.33 |
| 2002-07-05 | 1,175 | 1,190 | 1,165 | 1,169 | 2,418,000 | 389.67 |
| 2002-07-04 | 1,166 | 1,183 | 1,150 | 1,163 | 5,063,000 | 387.67 |
| 2002-07-03 | 1,096 | 1,155 | 1,088 | 1,146 | 2,632,000 | 382 |
| 2002-07-02 | 1,085 | 1,100 | 1,062 | 1,098 | 2,014,000 | 366 |
| 2002-07-01 | 1,100 | 1,101 | 1,079 | 1,091 | 2,505,000 | 363.67 |
| 2002-06-28 | 1,044 | 1,069 | 1,033 | 1,060 | 2,035,000 | 353.33 |
| 2002-06-27 | 1,027 | 1,040 | 1,016 | 1,024 | 1,461,000 | 341.33 |
| 2002-06-26 | 1,021 | 1,022 | 997 | 997 | 1,392,000 | 332.33 |
| 2002-06-25 | 1,037 | 1,051 | 1,022 | 1,040 | 1,439,000 | 346.67 |
| 2002-06-24 | 1,017 | 1,047 | 1,015 | 1,046 | 1,334,000 | 348.67 |
| 2002-06-21 | 1,050 | 1,056 | 1,033 | 1,037 | 1,400,000 | 345.67 |
| 2002-06-20 | 1,049 | 1,073 | 1,030 | 1,063 | 2,895,000 | 354.33 |
| 2002-06-19 | 1,074 | 1,080 | 1,030 | 1,030 | 1,775,000 | 343.33 |
| 2002-06-18 | 1,100 | 1,110 | 1,076 | 1,091 | 1,233,000 | 363.67 |
| 2002-06-17 | 1,085 | 1,110 | 1,058 | 1,075 | 2,387,000 | 358.33 |
| 2002-06-14 | 1,142 | 1,142 | 1,103 | 1,104 | 4,471,000 | 368 |
| 2002-06-13 | 1,157 | 1,178 | 1,128 | 1,140 | 1,697,000 | 380 |
| 2002-06-12 | 1,178 | 1,190 | 1,158 | 1,158 | 1,599,000 | 386 |
| 2002-06-11 | 1,172 | 1,198 | 1,172 | 1,197 | 1,407,000 | 399 |
| 2002-06-10 | 1,191 | 1,201 | 1,170 | 1,173 | 1,891,000 | 391 |
| 2002-06-07 | 1,170 | 1,175 | 1,146 | 1,171 | 2,818,000 | 390.33 |
| 2002-06-06 | 1,200 | 1,207 | 1,171 | 1,182 | 2,506,000 | 394 |
| 2002-06-05 | 1,207 | 1,210 | 1,174 | 1,210 | 2,160,000 | 403.33 |
| 2002-06-04 | 1,202 | 1,210 | 1,190 | 1,195 | 2,328,000 | 398.33 |
| 2002-06-03 | 1,170 | 1,209 | 1,167 | 1,205 | 1,880,000 | 401.67 |
| 2002-05-31 | 1,186 | 1,205 | 1,155 | 1,155 | 3,985,000 | 385 |
| 2002-05-30 | 1,150 | 1,193 | 1,150 | 1,188 | 2,037,000 | 396 |
| 2002-05-29 | 1,160 | 1,172 | 1,150 | 1,157 | 1,605,000 | 385.67 |
| 2002-05-28 | 1,154 | 1,163 | 1,146 | 1,146 | 1,629,000 | 382 |
| 2002-05-27 | 1,181 | 1,209 | 1,155 | 1,155 | 1,875,000 | 385 |
| 2002-05-24 | 1,200 | 1,210 | 1,170 | 1,205 | 4,630,000 | 401.67 |
| 2002-05-23 | 1,189 | 1,228 | 1,179 | 1,203 | 7,547,000 | 401 |
| 2002-05-22 | 1,131 | 1,178 | 1,131 | 1,160 | 4,756,000 | 386.67 |
| 2002-05-21 | 1,119 | 1,148 | 1,101 | 1,125 | 2,427,000 | 375 |
| 2002-05-20 | 1,100 | 1,144 | 1,100 | 1,134 | 4,336,000 | 378 |
| 2002-05-17 | 1,070 | 1,090 | 1,063 | 1,078 | 3,429,000 | 359.33 |
| 2002-05-16 | 1,056 | 1,064 | 1,040 | 1,060 | 1,679,000 | 353.33 |
| 2002-05-15 | 1,058 | 1,065 | 1,032 | 1,055 | 1,575,000 | 351.67 |
| 2002-05-14 | 1,035 | 1,050 | 1,022 | 1,033 | 1,073,000 | 344.33 |
| 2002-05-13 | 1,052 | 1,052 | 1,019 | 1,031 | 1,093,000 | 343.67 |
| 2002-05-10 | 1,053 | 1,068 | 1,050 | 1,052 | 1,267,000 | 350.67 |
| 2002-05-09 | 1,069 | 1,087 | 1,060 | 1,073 | 5,121,000 | 357.67 |
| 2002-05-08 | 1,015 | 1,042 | 1,014 | 1,029 | 1,977,000 | 343 |
| 2002-05-07 | 1,001 | 1,015 | 997 | 1,005 | 1,550,000 | 335 |
| 2002-05-02 | 1,028 | 1,030 | 1,012 | 1,017 | 761,000 | 339 |
| 2002-05-01 | 1,019 | 1,036 | 1,010 | 1,036 | 1,224,000 | 345.33 |
| 2002-04-30 | 1,017 | 1,018 | 1,003 | 1,008 | 1,301,000 | 336 |
| 2002-04-26 | 1,025 | 1,031 | 1,002 | 1,006 | 2,095,000 | 335.33 |
| 2002-04-25 | 1,025 | 1,039 | 1,013 | 1,030 | 2,262,000 | 343.33 |
| 2002-04-24 | 1,070 | 1,074 | 1,038 | 1,039 | 2,447,000 | 346.33 |
| 2002-04-23 | 1,060 | 1,073 | 1,052 | 1,059 | 1,025,000 | 353 |
| 2002-04-22 | 1,075 | 1,082 | 1,058 | 1,061 | 1,458,000 | 353.67 |
| 2002-04-19 | 1,070 | 1,070 | 1,052 | 1,062 | 1,156,000 | 354 |
| 2002-04-18 | 1,066 | 1,088 | 1,060 | 1,076 | 1,765,000 | 358.67 |
| 2002-04-17 | 1,055 | 1,070 | 1,050 | 1,066 | 1,613,000 | 355.33 |
| 2002-04-16 | 1,027 | 1,056 | 1,026 | 1,054 | 1,448,000 | 351.33 |
| 2002-04-15 | 1,017 | 1,045 | 1,011 | 1,045 | 1,535,000 | 348.33 |
| 2002-04-12 | 1,025 | 1,044 | 1,005 | 1,018 | 1,831,000 | 339.33 |
| 2002-04-11 | 1,054 | 1,060 | 1,025 | 1,042 | 2,146,000 | 347.33 |
| 2002-04-10 | 1,045 | 1,057 | 1,022 | 1,041 | 2,142,000 | 347 |
| 2002-04-09 | 1,070 | 1,089 | 1,058 | 1,065 | 2,353,000 | 355 |
| 2002-04-08 | 1,060 | 1,065 | 1,050 | 1,064 | 1,455,000 | 354.67 |
| 2002-04-05 | 1,070 | 1,073 | 1,045 | 1,045 | 2,312,000 | 348.33 |
| 2002-04-04 | 1,066 | 1,074 | 1,038 | 1,059 | 1,610,000 | 353 |
| 2002-04-03 | 1,036 | 1,080 | 1,016 | 1,066 | 2,784,000 | 355.33 |
| 2002-04-02 | 1,024 | 1,070 | 1,012 | 1,056 | 2,819,000 | 352 |
| 2002-04-01 | 1,036 | 1,036 | 1,003 | 1,007 | 1,111,000 | 335.67 |
| 2002-03-29 | 1,045 | 1,065 | 1,019 | 1,043 | 1,680,000 | 347.67 |
| 2002-03-28 | 1,042 | 1,064 | 1,035 | 1,059 | 2,806,000 | 353 |
| 2002-03-27 | 999 | 1,045 | 997 | 1,022 | 2,341,000 | 340.67 |
| 2002-03-26 | 990 | 1,015 | 985 | 990 | 1,706,000 | 330 |
| 2002-03-25 | 981 | 1,019 | 980 | 989 | 2,631,000 | 329.67 |
| 2002-03-22 | 1,007 | 1,013 | 975 | 981 | 2,594,000 | 327 |
| 2002-03-20 | 1,055 | 1,055 | 1,005 | 1,007 | 3,469,000 | 335.67 |
| 2002-03-19 | 1,060 | 1,067 | 1,053 | 1,065 | 2,558,000 | 355 |
| 2002-03-18 | 1,091 | 1,094 | 1,040 | 1,059 | 1,969,000 | 353 |
| 2002-03-15 | 1,078 | 1,085 | 1,059 | 1,080 | 2,490,000 | 360 |
| 2002-03-14 | 1,052 | 1,073 | 1,050 | 1,070 | 2,067,000 | 356.67 |
| 2002-03-13 | 1,086 | 1,110 | 1,031 | 1,049 | 3,235,000 | 349.67 |
| 2002-03-12 | 1,145 | 1,148 | 1,095 | 1,106 | 3,171,000 | 368.67 |
| 2002-03-11 | 1,175 | 1,183 | 1,145 | 1,172 | 5,185,000 | 390.67 |
| 2002-03-08 | 1,080 | 1,120 | 1,071 | 1,115 | 4,808,000 | 371.67 |
| 2002-03-07 | 1,085 | 1,085 | 1,050 | 1,060 | 1,849,000 | 353.33 |
| 2002-03-06 | 1,067 | 1,083 | 1,038 | 1,050 | 2,243,000 | 350 |
| 2002-03-05 | 1,080 | 1,080 | 1,028 | 1,048 | 3,031,000 | 349.33 |
| 2002-03-04 | 1,080 | 1,087 | 1,051 | 1,087 | 3,194,000 | 362.33 |
| 2002-03-01 | 1,004 | 1,040 | 1,001 | 1,033 | 2,481,000 | 344.33 |
| 2002-02-28 | 1,009 | 1,021 | 994 | 994 | 2,592,000 | 331.33 |
| 2002-02-27 | 979 | 990 | 968 | 989 | 1,484,000 | 329.67 |
| 2002-02-26 | 985 | 999 | 967 | 967 | 2,250,000 | 322.33 |
| 2002-02-25 | 976 | 995 | 962 | 966 | 1,886,000 | 322 |
| 2002-02-22 | 970 | 1,007 | 954 | 996 | 2,739,000 | 332 |
| 2002-02-21 | 940 | 975 | 937 | 975 | 1,449,000 | 325 |
| 2002-02-20 | 913 | 939 | 913 | 926 | 1,652,000 | 308.67 |
| 2002-02-19 | 970 | 974 | 918 | 922 | 3,060,000 | 307.33 |
| 2002-02-18 | 970 | 987 | 962 | 984 | 2,632,000 | 328 |
| 2002-02-15 | 940 | 960 | 930 | 960 | 2,493,000 | 320 |
| 2002-02-14 | 916 | 950 | 916 | 920 | 2,067,000 | 306.67 |
| 2002-02-13 | 945 | 950 | 911 | 913 | 2,567,000 | 304.33 |
| 2002-02-12 | 950 | 963 | 942 | 955 | 3,622,000 | 318.33 |
| 2002-02-08 | 874 | 927 | 871 | 910 | 5,889,000 | 303.33 |
| 2002-02-07 | 822 | 861 | 822 | 854 | 2,679,000 | 284.67 |
| 2002-02-06 | 825 | 828 | 815 | 817 | 2,598,000 | 272.33 |
| 2002-02-05 | 831 | 850 | 822 | 827 | 1,263,000 | 275.67 |
| 2002-02-04 | 850 | 870 | 832 | 837 | 1,770,000 | 279 |
| 2002-02-01 | 876 | 885 | 849 | 850 | 1,746,000 | 283.33 |
| 2002-01-31 | 908 | 908 | 865 | 870 | 2,860,000 | 290 |
| 2002-01-30 | 905 | 908 | 897 | 908 | 1,566,000 | 302.67 |
| 2002-01-29 | 916 | 931 | 902 | 909 | 1,834,000 | 303 |
| 2002-01-28 | 898 | 940 | 897 | 918 | 3,861,000 | 306 |
| 2002-01-25 | 865 | 907 | 860 | 891 | 3,478,000 | 297 |
| 2002-01-24 | 865 | 872 | 830 | 845 | 2,688,000 | 281.67 |
| 2002-01-23 | 885 | 891 | 864 | 867 | 2,379,000 | 289 |
| 2002-01-22 | 908 | 919 | 890 | 890 | 2,470,000 | 296.67 |
| 2002-01-21 | 928 | 928 | 903 | 908 | 1,496,000 | 302.67 |
| 2002-01-18 | 907 | 925 | 902 | 924 | 1,412,000 | 308 |
| 2002-01-17 | 916 | 929 | 903 | 904 | 1,090,000 | 301.33 |
| 2002-01-16 | 901 | 935 | 900 | 916 | 1,783,000 | 305.33 |
| 2002-01-15 | 892 | 910 | 892 | 900 | 3,649,000 | 300 |
| 2002-01-11 | 943 | 944 | 911 | 912 | 1,676,000 | 304 |
| 2002-01-10 | 960 | 967 | 930 | 944 | 1,601,000 | 314.67 |
| 2002-01-09 | 971 | 981 | 956 | 970 | 1,440,000 | 323.33 |
| 2002-01-08 | 990 | 1,001 | 970 | 970 | 3,161,000 | 323.33 |
| 2002-01-07 | 969 | 993 | 965 | 984 | 2,055,000 | 328 |
| 2002-01-04 | 990 | 990 | 962 | 966 | 854,000 | 322 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
