8869 明和地所(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 | 675 | 684 | 675 | 676 | 35,200 | 676 |
| 2002-12-27 | 682 | 685 | 674 | 685 | 49,700 | 685 |
| 2002-12-26 | 695 | 695 | 675 | 682 | 39,800 | 682 |
| 2002-12-25 | 685 | 705 | 670 | 670 | 100,100 | 670 |
| 2002-12-24 | 667 | 688 | 660 | 685 | 109,100 | 685 |
| 2002-12-20 | 705 | 719 | 647 | 665 | 362,600 | 665 |
| 2002-12-19 | 656 | 698 | 656 | 695 | 782,100 | 695 |
| 2002-12-18 | 850 | 850 | 756 | 756 | 11,100 | 756 |
| 2002-12-17 | 857 | 869 | 855 | 856 | 6,600 | 856 |
| 2002-12-16 | 869 | 869 | 856 | 857 | 10,600 | 857 |
| 2002-12-13 | 860 | 888 | 831 | 846 | 65,100 | 846 |
| 2002-12-12 | 911 | 911 | 890 | 890 | 9,200 | 890 |
| 2002-12-11 | 916 | 916 | 890 | 891 | 14,900 | 891 |
| 2002-12-10 | 911 | 917 | 911 | 916 | 11,600 | 916 |
| 2002-12-09 | 923 | 931 | 912 | 912 | 7,500 | 912 |
| 2002-12-06 | 970 | 970 | 918 | 922 | 10,600 | 922 |
| 2002-12-05 | 959 | 959 | 941 | 953 | 7,700 | 953 |
| 2002-12-04 | 945 | 955 | 931 | 939 | 15,700 | 939 |
| 2002-12-03 | 958 | 966 | 944 | 947 | 11,200 | 947 |
| 2002-12-02 | 946 | 966 | 936 | 938 | 13,900 | 938 |
| 2002-11-29 | 970 | 988 | 966 | 966 | 15,900 | 966 |
| 2002-11-28 | 958 | 980 | 936 | 974 | 8,100 | 974 |
| 2002-11-27 | 930 | 968 | 919 | 968 | 13,900 | 968 |
| 2002-11-26 | 980 | 980 | 917 | 928 | 17,300 | 928 |
| 2002-11-25 | 950 | 980 | 937 | 980 | 20,300 | 980 |
| 2002-11-22 | 931 | 949 | 926 | 949 | 17,000 | 949 |
| 2002-11-21 | 900 | 930 | 900 | 921 | 8,500 | 921 |
| 2002-11-20 | 865 | 930 | 865 | 930 | 14,400 | 930 |
| 2002-11-19 | 898 | 899 | 850 | 878 | 12,000 | 878 |
| 2002-11-18 | 950 | 950 | 903 | 906 | 11,300 | 906 |
| 2002-11-15 | 882 | 914 | 882 | 910 | 16,300 | 910 |
| 2002-11-14 | 947 | 963 | 880 | 880 | 28,400 | 880 |
| 2002-11-13 | 992 | 992 | 957 | 957 | 2,900 | 957 |
| 2002-11-12 | 967 | 1,000 | 966 | 994 | 7,900 | 994 |
| 2002-11-11 | 980 | 981 | 966 | 966 | 10,500 | 966 |
| 2002-11-08 | 1,033 | 1,033 | 970 | 980 | 7,100 | 980 |
| 2002-11-07 | 1,030 | 1,030 | 1,001 | 1,013 | 8,700 | 1,013 |
| 2002-11-06 | 1,030 | 1,050 | 1,025 | 1,030 | 13,900 | 1,030 |
| 2002-11-05 | 1,027 | 1,040 | 1,022 | 1,040 | 12,100 | 1,040 |
| 2002-11-01 | 1,023 | 1,027 | 1,010 | 1,027 | 17,300 | 1,027 |
| 2002-10-31 | 1,012 | 1,035 | 1,012 | 1,024 | 9,500 | 1,024 |
| 2002-10-30 | 999 | 1,035 | 994 | 1,010 | 13,000 | 1,010 |
| 2002-10-29 | 990 | 1,010 | 990 | 1,002 | 9,400 | 1,002 |
| 2002-10-28 | 989 | 989 | 977 | 980 | 5,700 | 980 |
| 2002-10-25 | 978 | 1,000 | 968 | 990 | 22,400 | 990 |
| 2002-10-24 | 951 | 959 | 943 | 959 | 9,400 | 959 |
| 2002-10-23 | 945 | 970 | 906 | 949 | 7,400 | 949 |
| 2002-10-22 | 977 | 977 | 935 | 935 | 4,400 | 935 |
| 2002-10-21 | 951 | 980 | 935 | 978 | 13,900 | 978 |
| 2002-10-18 | 987 | 987 | 951 | 951 | 11,800 | 951 |
| 2002-10-17 | 969 | 975 | 946 | 947 | 20,100 | 947 |
| 2002-10-16 | 979 | 979 | 962 | 969 | 14,900 | 969 |
| 2002-10-15 | 957 | 966 | 936 | 949 | 17,900 | 949 |
| 2002-10-11 | 936 | 947 | 915 | 947 | 9,900 | 947 |
| 2002-10-10 | 913 | 918 | 901 | 916 | 10,500 | 916 |
| 2002-10-09 | 930 | 930 | 908 | 920 | 13,800 | 920 |
| 2002-10-08 | 978 | 978 | 910 | 919 | 23,600 | 919 |
| 2002-10-07 | 980 | 1,009 | 975 | 978 | 9,000 | 978 |
| 2002-10-04 | 972 | 1,013 | 972 | 1,012 | 9,000 | 1,012 |
| 2002-10-03 | 1,050 | 1,050 | 1,021 | 1,022 | 8,400 | 1,022 |
| 2002-10-02 | 1,048 | 1,048 | 1,026 | 1,026 | 6,500 | 1,026 |
| 2002-10-01 | 1,010 | 1,037 | 992 | 1,000 | 5,100 | 1,000 |
| 2002-09-30 | 1,035 | 1,049 | 1,019 | 1,048 | 16,300 | 1,048 |
| 2002-09-27 | 1,045 | 1,055 | 1,031 | 1,039 | 22,000 | 1,039 |
| 2002-09-26 | 1,030 | 1,055 | 985 | 985 | 16,500 | 985 |
| 2002-09-25 | 1,030 | 1,054 | 1,011 | 1,020 | 8,700 | 1,020 |
| 2002-09-24 | 1,058 | 1,058 | 1,013 | 1,030 | 12,900 | 1,030 |
| 2002-09-20 | 1,055 | 1,060 | 1,020 | 1,038 | 8,800 | 1,038 |
| 2002-09-19 | 1,020 | 1,060 | 1,020 | 1,022 | 16,200 | 1,022 |
| 2002-09-18 | 1,031 | 1,031 | 992 | 1,000 | 6,700 | 1,000 |
| 2002-09-17 | 1,000 | 1,029 | 989 | 1,029 | 19,900 | 1,029 |
| 2002-09-13 | 1,029 | 1,029 | 979 | 1,008 | 55,400 | 1,008 |
| 2002-09-12 | 954 | 1,009 | 954 | 1,009 | 12,700 | 1,009 |
| 2002-09-11 | 971 | 1,004 | 962 | 1,004 | 15,100 | 1,004 |
| 2002-09-10 | 965 | 986 | 952 | 971 | 11,700 | 971 |
| 2002-09-09 | 932 | 983 | 932 | 960 | 9,700 | 960 |
| 2002-09-06 | 945 | 949 | 915 | 933 | 14,900 | 933 |
| 2002-09-05 | 977 | 977 | 960 | 962 | 36,500 | 962 |
| 2002-09-04 | 978 | 978 | 961 | 967 | 41,900 | 967 |
| 2002-09-03 | 1,025 | 1,025 | 1,005 | 1,008 | 21,000 | 1,008 |
| 2002-09-02 | 1,014 | 1,049 | 1,014 | 1,033 | 12,500 | 1,033 |
| 2002-08-30 | 1,020 | 1,034 | 1,002 | 1,034 | 11,400 | 1,034 |
| 2002-08-29 | 1,049 | 1,049 | 1,021 | 1,021 | 21,200 | 1,021 |
| 2002-08-28 | 1,059 | 1,059 | 1,046 | 1,059 | 13,000 | 1,059 |
| 2002-08-27 | 1,060 | 1,063 | 1,041 | 1,049 | 13,400 | 1,049 |
| 2002-08-26 | 1,040 | 1,060 | 1,040 | 1,060 | 14,500 | 1,060 |
| 2002-08-23 | 1,042 | 1,052 | 1,042 | 1,042 | 14,100 | 1,042 |
| 2002-08-22 | 1,030 | 1,059 | 1,030 | 1,034 | 11,300 | 1,034 |
| 2002-08-21 | 1,030 | 1,052 | 1,030 | 1,032 | 34,500 | 1,032 |
| 2002-08-20 | 1,036 | 1,050 | 1,030 | 1,050 | 11,400 | 1,050 |
| 2002-08-19 | 1,065 | 1,065 | 1,025 | 1,036 | 22,800 | 1,036 |
| 2002-08-16 | 1,040 | 1,065 | 1,031 | 1,065 | 29,300 | 1,065 |
| 2002-08-15 | 1,033 | 1,055 | 1,033 | 1,047 | 8,900 | 1,047 |
| 2002-08-14 | 1,053 | 1,054 | 1,028 | 1,030 | 8,100 | 1,030 |
| 2002-08-13 | 1,020 | 1,059 | 1,020 | 1,033 | 7,200 | 1,033 |
| 2002-08-12 | 1,089 | 1,089 | 1,057 | 1,074 | 9,000 | 1,074 |
| 2002-08-09 | 1,079 | 1,095 | 1,052 | 1,094 | 15,000 | 1,094 |
| 2002-08-08 | 1,000 | 1,067 | 997 | 1,065 | 15,500 | 1,065 |
| 2002-08-07 | 1,050 | 1,050 | 1,030 | 1,031 | 2,100 | 1,031 |
| 2002-08-06 | 1,022 | 1,022 | 1,000 | 1,011 | 9,700 | 1,011 |
| 2002-08-05 | 1,029 | 1,050 | 1,025 | 1,025 | 4,000 | 1,025 |
| 2002-08-02 | 1,025 | 1,069 | 1,022 | 1,046 | 8,200 | 1,046 |
| 2002-08-01 | 1,055 | 1,055 | 1,036 | 1,040 | 6,900 | 1,040 |
| 2002-07-31 | 1,041 | 1,055 | 1,030 | 1,055 | 9,700 | 1,055 |
| 2002-07-30 | 1,048 | 1,049 | 1,039 | 1,040 | 5,600 | 1,040 |
| 2002-07-29 | 1,030 | 1,041 | 1,000 | 1,000 | 14,800 | 1,000 |
| 2002-07-26 | 1,060 | 1,062 | 1,025 | 1,025 | 16,500 | 1,025 |
| 2002-07-25 | 1,100 | 1,101 | 1,071 | 1,072 | 13,500 | 1,072 |
| 2002-07-24 | 1,051 | 1,070 | 1,040 | 1,040 | 11,200 | 1,040 |
| 2002-07-23 | 1,060 | 1,071 | 1,040 | 1,071 | 23,900 | 1,071 |
| 2002-07-22 | 1,055 | 1,068 | 1,048 | 1,057 | 15,700 | 1,057 |
| 2002-07-19 | 1,071 | 1,100 | 1,071 | 1,075 | 14,600 | 1,075 |
| 2002-07-18 | 1,067 | 1,195 | 1,067 | 1,180 | 35,900 | 1,180 |
| 2002-07-17 | 1,100 | 1,100 | 1,040 | 1,047 | 19,400 | 1,047 |
| 2002-07-16 | 1,050 | 1,110 | 1,050 | 1,072 | 16,000 | 1,072 |
| 2002-07-15 | 1,149 | 1,149 | 1,106 | 1,106 | 13,200 | 1,106 |
| 2002-07-12 | 1,106 | 1,140 | 1,106 | 1,133 | 8,000 | 1,133 |
| 2002-07-11 | 1,106 | 1,145 | 1,105 | 1,110 | 9,300 | 1,110 |
| 2002-07-10 | 1,133 | 1,188 | 1,116 | 1,128 | 9,400 | 1,128 |
| 2002-07-09 | 1,133 | 1,153 | 1,110 | 1,153 | 9,000 | 1,153 |
| 2002-07-08 | 1,200 | 1,200 | 1,131 | 1,163 | 14,800 | 1,163 |
| 2002-07-05 | 1,132 | 1,179 | 1,132 | 1,147 | 8,300 | 1,147 |
| 2002-07-04 | 1,179 | 1,190 | 1,170 | 1,185 | 41,400 | 1,185 |
| 2002-07-03 | 1,130 | 1,180 | 1,127 | 1,178 | 18,900 | 1,178 |
| 2002-07-02 | 1,138 | 1,138 | 1,100 | 1,138 | 12,600 | 1,138 |
| 2002-07-01 | 1,122 | 1,122 | 1,098 | 1,100 | 8,300 | 1,100 |
| 2002-06-28 | 1,045 | 1,100 | 1,036 | 1,082 | 14,700 | 1,082 |
| 2002-06-27 | 1,024 | 1,050 | 1,023 | 1,025 | 12,100 | 1,025 |
| 2002-06-26 | 1,035 | 1,053 | 1,023 | 1,024 | 6,400 | 1,024 |
| 2002-06-25 | 1,068 | 1,068 | 1,055 | 1,060 | 8,400 | 1,060 |
| 2002-06-24 | 1,050 | 1,051 | 1,030 | 1,050 | 14,400 | 1,050 |
| 2002-06-21 | 1,087 | 1,087 | 1,062 | 1,063 | 12,300 | 1,063 |
| 2002-06-20 | 1,062 | 1,098 | 1,048 | 1,091 | 18,000 | 1,091 |
| 2002-06-19 | 1,130 | 1,149 | 1,122 | 1,122 | 15,800 | 1,122 |
| 2002-06-18 | 1,135 | 1,155 | 1,121 | 1,151 | 9,000 | 1,151 |
| 2002-06-17 | 1,195 | 1,200 | 1,151 | 1,178 | 27,200 | 1,178 |
| 2002-06-14 | 1,216 | 1,216 | 1,165 | 1,175 | 93,700 | 1,175 |
| 2002-06-13 | 1,190 | 1,195 | 1,161 | 1,176 | 10,900 | 1,176 |
| 2002-06-12 | 1,198 | 1,198 | 1,188 | 1,196 | 14,300 | 1,196 |
| 2002-06-11 | 1,179 | 1,198 | 1,178 | 1,198 | 6,300 | 1,198 |
| 2002-06-10 | 1,200 | 1,210 | 1,180 | 1,180 | 25,000 | 1,180 |
| 2002-06-07 | 1,148 | 1,202 | 1,148 | 1,198 | 30,300 | 1,198 |
| 2002-06-06 | 1,200 | 1,200 | 1,179 | 1,196 | 38,300 | 1,196 |
| 2002-06-05 | 1,197 | 1,202 | 1,167 | 1,199 | 48,600 | 1,199 |
| 2002-06-04 | 1,199 | 1,199 | 1,137 | 1,165 | 38,900 | 1,165 |
| 2002-06-03 | 1,200 | 1,204 | 1,182 | 1,196 | 46,800 | 1,196 |
| 2002-05-31 | 1,190 | 1,209 | 1,190 | 1,199 | 22,400 | 1,199 |
| 2002-05-30 | 1,190 | 1,190 | 1,178 | 1,189 | 38,800 | 1,189 |
| 2002-05-29 | 1,175 | 1,192 | 1,173 | 1,181 | 56,100 | 1,181 |
| 2002-05-28 | 1,160 | 1,179 | 1,160 | 1,175 | 21,400 | 1,175 |
| 2002-05-27 | 1,190 | 1,198 | 1,170 | 1,180 | 26,000 | 1,180 |
| 2002-05-24 | 1,179 | 1,189 | 1,161 | 1,189 | 31,300 | 1,189 |
| 2002-05-23 | 1,142 | 1,165 | 1,123 | 1,150 | 19,400 | 1,150 |
| 2002-05-22 | 1,109 | 1,174 | 1,092 | 1,122 | 29,200 | 1,122 |
| 2002-05-21 | 1,060 | 1,100 | 1,044 | 1,100 | 21,700 | 1,100 |
| 2002-05-20 | 1,065 | 1,065 | 1,040 | 1,040 | 51,600 | 1,040 |
| 2002-05-17 | 1,098 | 1,098 | 1,051 | 1,065 | 8,400 | 1,065 |
| 2002-05-16 | 1,040 | 1,098 | 1,040 | 1,098 | 16,400 | 1,098 |
| 2002-05-15 | 1,073 | 1,073 | 1,035 | 1,037 | 12,100 | 1,037 |
| 2002-05-14 | 1,031 | 1,040 | 1,031 | 1,033 | 8,100 | 1,033 |
| 2002-05-13 | 1,040 | 1,060 | 1,021 | 1,023 | 31,500 | 1,023 |
| 2002-05-10 | 1,089 | 1,094 | 1,080 | 1,085 | 9,400 | 1,085 |
| 2002-05-09 | 1,090 | 1,108 | 1,083 | 1,089 | 15,900 | 1,089 |
| 2002-05-08 | 1,044 | 1,093 | 1,044 | 1,086 | 17,600 | 1,086 |
| 2002-05-07 | 1,052 | 1,053 | 1,040 | 1,044 | 11,400 | 1,044 |
| 2002-05-02 | 1,081 | 1,083 | 1,061 | 1,064 | 11,900 | 1,064 |
| 2002-05-01 | 1,105 | 1,110 | 1,090 | 1,090 | 15,100 | 1,090 |
| 2002-04-30 | 1,127 | 1,127 | 1,114 | 1,114 | 9,600 | 1,114 |
| 2002-04-26 | 1,150 | 1,151 | 1,107 | 1,139 | 23,100 | 1,139 |
| 2002-04-25 | 1,160 | 1,161 | 1,150 | 1,151 | 18,300 | 1,151 |
| 2002-04-24 | 1,158 | 1,180 | 1,155 | 1,160 | 17,000 | 1,160 |
| 2002-04-23 | 1,155 | 1,164 | 1,152 | 1,158 | 7,800 | 1,158 |
| 2002-04-22 | 1,186 | 1,187 | 1,158 | 1,186 | 9,100 | 1,186 |
| 2002-04-19 | 1,155 | 1,190 | 1,150 | 1,188 | 29,400 | 1,188 |
| 2002-04-18 | 1,168 | 1,187 | 1,153 | 1,155 | 9,800 | 1,155 |
| 2002-04-17 | 1,187 | 1,188 | 1,150 | 1,188 | 31,800 | 1,188 |
| 2002-04-16 | 1,160 | 1,188 | 1,150 | 1,188 | 17,400 | 1,188 |
| 2002-04-15 | 1,135 | 1,158 | 1,127 | 1,158 | 5,600 | 1,158 |
| 2002-04-12 | 1,110 | 1,162 | 1,110 | 1,135 | 11,400 | 1,135 |
| 2002-04-11 | 1,188 | 1,188 | 1,145 | 1,145 | 10,800 | 1,145 |
| 2002-04-10 | 1,186 | 1,186 | 1,155 | 1,186 | 13,800 | 1,186 |
| 2002-04-09 | 1,195 | 1,195 | 1,152 | 1,152 | 19,900 | 1,152 |
| 2002-04-08 | 1,202 | 1,202 | 1,185 | 1,187 | 14,800 | 1,187 |
| 2002-04-05 | 1,167 | 1,200 | 1,167 | 1,199 | 53,600 | 1,199 |
| 2002-04-04 | 1,159 | 1,179 | 1,144 | 1,168 | 24,900 | 1,168 |
| 2002-04-03 | 1,073 | 1,139 | 1,058 | 1,124 | 18,300 | 1,124 |
| 2002-04-02 | 1,086 | 1,086 | 1,055 | 1,072 | 12,400 | 1,072 |
| 2002-04-01 | 1,080 | 1,091 | 1,067 | 1,077 | 15,800 | 1,077 |
| 2002-03-29 | 1,109 | 1,120 | 1,080 | 1,080 | 8,900 | 1,080 |
| 2002-03-28 | 1,160 | 1,160 | 1,106 | 1,129 | 10,300 | 1,129 |
| 2002-03-27 | 1,100 | 1,145 | 1,100 | 1,140 | 15,000 | 1,140 |
| 2002-03-26 | 1,150 | 1,150 | 1,102 | 1,109 | 23,900 | 1,109 |
| 2002-03-25 | 1,160 | 1,179 | 1,151 | 1,170 | 27,900 | 1,170 |
| 2002-03-22 | 1,165 | 1,166 | 1,156 | 1,160 | 36,000 | 1,160 |
| 2002-03-20 | 1,164 | 1,203 | 1,160 | 1,160 | 44,000 | 1,160 |
| 2002-03-19 | 1,162 | 1,166 | 1,150 | 1,162 | 39,200 | 1,162 |
| 2002-03-18 | 1,189 | 1,189 | 1,161 | 1,163 | 27,000 | 1,163 |
| 2002-03-15 | 1,180 | 1,182 | 1,159 | 1,169 | 29,900 | 1,169 |
| 2002-03-14 | 1,160 | 1,180 | 1,153 | 1,170 | 23,800 | 1,170 |
| 2002-03-13 | 1,201 | 1,240 | 1,180 | 1,180 | 26,200 | 1,180 |
| 2002-03-12 | 1,250 | 1,250 | 1,201 | 1,201 | 27,300 | 1,201 |
| 2002-03-11 | 1,250 | 1,250 | 1,160 | 1,240 | 36,800 | 1,240 |
| 2002-03-08 | 1,145 | 1,200 | 1,145 | 1,153 | 53,100 | 1,153 |
| 2002-03-07 | 1,110 | 1,180 | 1,110 | 1,165 | 35,200 | 1,165 |
| 2002-03-06 | 1,150 | 1,150 | 1,100 | 1,111 | 43,400 | 1,111 |
| 2002-03-05 | 1,220 | 1,226 | 1,161 | 1,166 | 37,600 | 1,166 |
| 2002-03-04 | 1,292 | 1,292 | 1,208 | 1,218 | 43,000 | 1,218 |
| 2002-03-01 | 1,250 | 1,256 | 1,202 | 1,232 | 33,600 | 1,232 |
| 2002-02-28 | 1,250 | 1,285 | 1,241 | 1,254 | 36,800 | 1,254 |
| 2002-02-27 | 1,188 | 1,250 | 1,180 | 1,250 | 42,700 | 1,250 |
| 2002-02-26 | 1,175 | 1,195 | 1,175 | 1,195 | 21,200 | 1,195 |
| 2002-02-25 | 1,180 | 1,180 | 1,150 | 1,170 | 18,400 | 1,170 |
| 2002-02-22 | 1,159 | 1,160 | 1,131 | 1,150 | 22,700 | 1,150 |
| 2002-02-21 | 1,077 | 1,199 | 1,068 | 1,179 | 81,100 | 1,179 |
| 2002-02-20 | 1,085 | 1,086 | 1,060 | 1,077 | 19,200 | 1,077 |
| 2002-02-19 | 1,080 | 1,098 | 1,055 | 1,085 | 37,600 | 1,085 |
| 2002-02-18 | 1,099 | 1,099 | 1,061 | 1,080 | 51,400 | 1,080 |
| 2002-02-15 | 1,090 | 1,090 | 1,050 | 1,086 | 92,200 | 1,086 |
| 2002-02-14 | 930 | 991 | 930 | 990 | 88,300 | 990 |
| 2002-02-13 | 872 | 940 | 872 | 933 | 50,700 | 933 |
| 2002-02-12 | 858 | 873 | 858 | 872 | 61,700 | 872 |
| 2002-02-08 | 850 | 860 | 842 | 858 | 52,000 | 858 |
| 2002-02-07 | 836 | 850 | 825 | 850 | 38,800 | 850 |
| 2002-02-06 | 850 | 855 | 831 | 841 | 23,200 | 841 |
| 2002-02-05 | 860 | 880 | 838 | 859 | 33,100 | 859 |
| 2002-02-04 | 890 | 895 | 860 | 885 | 18,100 | 885 |
| 2002-02-01 | 914 | 925 | 914 | 920 | 16,400 | 920 |
| 2002-01-31 | 893 | 908 | 888 | 908 | 35,300 | 908 |
| 2002-01-30 | 915 | 915 | 890 | 892 | 12,700 | 892 |
| 2002-01-29 | 945 | 945 | 910 | 910 | 12,600 | 910 |
| 2002-01-28 | 921 | 957 | 920 | 940 | 21,800 | 940 |
| 2002-01-25 | 910 | 920 | 905 | 920 | 38,700 | 920 |
| 2002-01-24 | 900 | 907 | 887 | 890 | 40,000 | 890 |
| 2002-01-23 | 910 | 919 | 905 | 910 | 22,000 | 910 |
| 2002-01-22 | 900 | 915 | 891 | 910 | 18,600 | 910 |
| 2002-01-21 | 898 | 903 | 898 | 900 | 15,200 | 900 |
| 2002-01-18 | 875 | 885 | 865 | 878 | 34,800 | 878 |
| 2002-01-17 | 875 | 893 | 866 | 868 | 33,600 | 868 |
| 2002-01-16 | 865 | 875 | 865 | 875 | 34,200 | 875 |
| 2002-01-15 | 920 | 930 | 855 | 875 | 33,100 | 875 |
| 2002-01-11 | 960 | 960 | 930 | 930 | 21,200 | 930 |
| 2002-01-10 | 987 | 992 | 950 | 950 | 40,100 | 950 |
| 2002-01-09 | 990 | 1,000 | 981 | 986 | 20,600 | 986 |
| 2002-01-08 | 1,005 | 1,007 | 985 | 985 | 25,300 | 985 |
| 2002-01-07 | 995 | 1,049 | 990 | 1,015 | 15,700 | 1,015 |
| 2002-01-04 | 970 | 1,002 | 970 | 995 | 7,800 | 995 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
