9401 (株)TBSホールディングス 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 | 1,489 | 1,496 | 1,470 | 1,492 | 136,900 | 1,492 |
| 2002-12-27 | 1,489 | 1,495 | 1,472 | 1,489 | 243,200 | 1,489 |
| 2002-12-26 | 1,470 | 1,480 | 1,467 | 1,469 | 295,400 | 1,469 |
| 2002-12-25 | 1,471 | 1,474 | 1,455 | 1,464 | 378,500 | 1,464 |
| 2002-12-24 | 1,422 | 1,487 | 1,422 | 1,478 | 621,800 | 1,478 |
| 2002-12-20 | 1,411 | 1,420 | 1,396 | 1,402 | 350,600 | 1,402 |
| 2002-12-19 | 1,402 | 1,430 | 1,392 | 1,420 | 577,300 | 1,420 |
| 2002-12-18 | 1,479 | 1,479 | 1,407 | 1,419 | 1,383,000 | 1,419 |
| 2002-12-17 | 1,460 | 1,483 | 1,444 | 1,460 | 769,100 | 1,460 |
| 2002-12-16 | 1,470 | 1,475 | 1,415 | 1,420 | 373,000 | 1,420 |
| 2002-12-13 | 1,470 | 1,495 | 1,464 | 1,475 | 968,200 | 1,475 |
| 2002-12-12 | 1,523 | 1,529 | 1,489 | 1,520 | 381,300 | 1,520 |
| 2002-12-11 | 1,520 | 1,540 | 1,502 | 1,515 | 748,000 | 1,515 |
| 2002-12-10 | 1,493 | 1,550 | 1,480 | 1,520 | 696,100 | 1,520 |
| 2002-12-09 | 1,580 | 1,580 | 1,533 | 1,553 | 401,600 | 1,553 |
| 2002-12-06 | 1,600 | 1,622 | 1,580 | 1,580 | 406,100 | 1,580 |
| 2002-12-05 | 1,605 | 1,637 | 1,605 | 1,615 | 547,300 | 1,615 |
| 2002-12-04 | 1,702 | 1,702 | 1,643 | 1,649 | 371,100 | 1,649 |
| 2002-12-03 | 1,735 | 1,752 | 1,673 | 1,673 | 333,300 | 1,673 |
| 2002-12-02 | 1,700 | 1,735 | 1,681 | 1,696 | 290,400 | 1,696 |
| 2002-11-29 | 1,680 | 1,782 | 1,680 | 1,760 | 398,900 | 1,760 |
| 2002-11-28 | 1,721 | 1,731 | 1,663 | 1,700 | 721,900 | 1,700 |
| 2002-11-27 | 1,743 | 1,797 | 1,740 | 1,751 | 317,100 | 1,751 |
| 2002-11-26 | 1,819 | 1,820 | 1,742 | 1,743 | 303,000 | 1,743 |
| 2002-11-25 | 1,760 | 1,815 | 1,751 | 1,815 | 765,700 | 1,815 |
| 2002-11-22 | 1,665 | 1,730 | 1,627 | 1,684 | 985,700 | 1,684 |
| 2002-11-21 | 1,540 | 1,575 | 1,536 | 1,575 | 540,400 | 1,575 |
| 2002-11-20 | 1,519 | 1,545 | 1,518 | 1,540 | 653,800 | 1,540 |
| 2002-11-19 | 1,540 | 1,540 | 1,491 | 1,515 | 516,700 | 1,515 |
| 2002-11-18 | 1,590 | 1,593 | 1,540 | 1,558 | 487,700 | 1,558 |
| 2002-11-15 | 1,615 | 1,615 | 1,584 | 1,601 | 283,000 | 1,601 |
| 2002-11-14 | 1,603 | 1,647 | 1,563 | 1,585 | 204,400 | 1,585 |
| 2002-11-13 | 1,662 | 1,692 | 1,619 | 1,620 | 178,800 | 1,620 |
| 2002-11-12 | 1,595 | 1,700 | 1,595 | 1,692 | 286,800 | 1,692 |
| 2002-11-11 | 1,725 | 1,726 | 1,655 | 1,655 | 393,600 | 1,655 |
| 2002-11-08 | 1,730 | 1,738 | 1,705 | 1,728 | 513,600 | 1,728 |
| 2002-11-07 | 1,732 | 1,746 | 1,715 | 1,733 | 347,200 | 1,733 |
| 2002-11-06 | 1,725 | 1,797 | 1,725 | 1,762 | 464,300 | 1,762 |
| 2002-11-05 | 1,725 | 1,774 | 1,725 | 1,767 | 426,200 | 1,767 |
| 2002-11-01 | 1,725 | 1,740 | 1,702 | 1,713 | 356,000 | 1,713 |
| 2002-10-31 | 1,744 | 1,748 | 1,665 | 1,680 | 579,000 | 1,680 |
| 2002-10-30 | 1,740 | 1,765 | 1,736 | 1,742 | 465,000 | 1,742 |
| 2002-10-29 | 1,710 | 1,748 | 1,710 | 1,740 | 330,000 | 1,740 |
| 2002-10-28 | 1,739 | 1,739 | 1,698 | 1,708 | 779,000 | 1,708 |
| 2002-10-25 | 1,720 | 1,745 | 1,713 | 1,740 | 816,000 | 1,740 |
| 2002-10-24 | 1,747 | 1,747 | 1,693 | 1,713 | 918,000 | 1,713 |
| 2002-10-23 | 1,740 | 1,774 | 1,731 | 1,748 | 1,732,000 | 1,748 |
| 2002-10-22 | 1,900 | 1,900 | 1,830 | 1,830 | 653,000 | 1,830 |
| 2002-10-21 | 1,963 | 1,980 | 1,906 | 1,924 | 401,000 | 1,924 |
| 2002-10-18 | 1,880 | 1,945 | 1,871 | 1,933 | 854,000 | 1,933 |
| 2002-10-17 | 1,845 | 1,874 | 1,845 | 1,853 | 255,000 | 1,853 |
| 2002-10-16 | 1,860 | 1,862 | 1,845 | 1,845 | 419,000 | 1,845 |
| 2002-10-15 | 1,773 | 1,830 | 1,773 | 1,827 | 373,000 | 1,827 |
| 2002-10-11 | 1,800 | 1,800 | 1,765 | 1,788 | 372,000 | 1,788 |
| 2002-10-10 | 1,775 | 1,790 | 1,739 | 1,775 | 787,000 | 1,775 |
| 2002-10-09 | 1,771 | 1,771 | 1,750 | 1,760 | 833,000 | 1,760 |
| 2002-10-08 | 1,759 | 1,766 | 1,740 | 1,762 | 821,000 | 1,762 |
| 2002-10-07 | 1,687 | 1,730 | 1,660 | 1,730 | 519,000 | 1,730 |
| 2002-10-04 | 1,680 | 1,730 | 1,680 | 1,717 | 452,000 | 1,717 |
| 2002-10-03 | 1,720 | 1,730 | 1,695 | 1,725 | 409,000 | 1,725 |
| 2002-10-02 | 1,752 | 1,752 | 1,672 | 1,694 | 536,000 | 1,694 |
| 2002-10-01 | 1,722 | 1,722 | 1,691 | 1,692 | 490,000 | 1,692 |
| 2002-09-30 | 1,800 | 1,800 | 1,735 | 1,775 | 483,000 | 1,775 |
| 2002-09-27 | 1,840 | 1,840 | 1,788 | 1,818 | 709,000 | 1,818 |
| 2002-09-26 | 1,790 | 1,819 | 1,764 | 1,780 | 434,000 | 1,780 |
| 2002-09-25 | 1,750 | 1,790 | 1,745 | 1,760 | 504,000 | 1,760 |
| 2002-09-24 | 1,811 | 1,830 | 1,782 | 1,805 | 728,000 | 1,805 |
| 2002-09-20 | 1,935 | 1,935 | 1,861 | 1,885 | 621,000 | 1,885 |
| 2002-09-19 | 1,975 | 1,998 | 1,910 | 1,918 | 793,000 | 1,918 |
| 2002-09-18 | 1,931 | 1,932 | 1,856 | 1,885 | 784,000 | 1,885 |
| 2002-09-17 | 1,942 | 1,980 | 1,940 | 1,951 | 651,000 | 1,951 |
| 2002-09-13 | 1,945 | 1,990 | 1,945 | 1,972 | 693,000 | 1,972 |
| 2002-09-12 | 1,990 | 2,030 | 1,990 | 2,015 | 327,000 | 2,015 |
| 2002-09-11 | 1,978 | 2,000 | 1,977 | 1,982 | 487,000 | 1,982 |
| 2002-09-10 | 2,035 | 2,095 | 1,996 | 2,015 | 410,000 | 2,015 |
| 2002-09-09 | 2,095 | 2,120 | 2,040 | 2,040 | 287,000 | 2,040 |
| 2002-09-06 | 2,050 | 2,090 | 2,015 | 2,090 | 400,000 | 2,090 |
| 2002-09-05 | 2,040 | 2,065 | 2,015 | 2,035 | 357,000 | 2,035 |
| 2002-09-04 | 2,025 | 2,035 | 2,000 | 2,015 | 334,000 | 2,015 |
| 2002-09-03 | 2,060 | 2,075 | 2,035 | 2,040 | 690,000 | 2,040 |
| 2002-09-02 | 2,130 | 2,140 | 2,100 | 2,100 | 494,000 | 2,100 |
| 2002-08-30 | 2,140 | 2,155 | 2,075 | 2,125 | 817,000 | 2,125 |
| 2002-08-29 | 2,190 | 2,190 | 2,150 | 2,180 | 346,000 | 2,180 |
| 2002-08-28 | 2,220 | 2,230 | 2,180 | 2,180 | 417,000 | 2,180 |
| 2002-08-27 | 2,325 | 2,325 | 2,230 | 2,230 | 601,000 | 2,230 |
| 2002-08-26 | 2,305 | 2,355 | 2,305 | 2,340 | 275,000 | 2,340 |
| 2002-08-23 | 2,320 | 2,345 | 2,305 | 2,345 | 548,000 | 2,345 |
| 2002-08-22 | 2,170 | 2,250 | 2,155 | 2,240 | 350,000 | 2,240 |
| 2002-08-21 | 2,170 | 2,200 | 2,125 | 2,160 | 580,000 | 2,160 |
| 2002-08-20 | 2,255 | 2,255 | 2,170 | 2,210 | 916,000 | 2,210 |
| 2002-08-19 | 2,385 | 2,385 | 2,245 | 2,270 | 1,050,000 | 2,270 |
| 2002-08-16 | 2,415 | 2,425 | 2,400 | 2,400 | 294,000 | 2,400 |
| 2002-08-15 | 2,410 | 2,420 | 2,385 | 2,405 | 346,000 | 2,405 |
| 2002-08-14 | 2,400 | 2,420 | 2,395 | 2,415 | 500,000 | 2,415 |
| 2002-08-13 | 2,410 | 2,440 | 2,400 | 2,415 | 241,000 | 2,415 |
| 2002-08-12 | 2,430 | 2,460 | 2,425 | 2,430 | 419,000 | 2,430 |
| 2002-08-09 | 2,445 | 2,500 | 2,445 | 2,480 | 258,000 | 2,480 |
| 2002-08-08 | 2,495 | 2,545 | 2,485 | 2,485 | 263,000 | 2,485 |
| 2002-08-07 | 2,465 | 2,520 | 2,465 | 2,490 | 293,000 | 2,490 |
| 2002-08-06 | 2,480 | 2,525 | 2,425 | 2,455 | 674,000 | 2,455 |
| 2002-08-05 | 2,435 | 2,505 | 2,435 | 2,480 | 814,000 | 2,480 |
| 2002-08-02 | 2,470 | 2,470 | 2,435 | 2,435 | 379,000 | 2,435 |
| 2002-08-01 | 2,430 | 2,475 | 2,415 | 2,430 | 436,000 | 2,430 |
| 2002-07-31 | 2,460 | 2,500 | 2,445 | 2,460 | 227,000 | 2,460 |
| 2002-07-30 | 2,485 | 2,505 | 2,470 | 2,470 | 322,000 | 2,470 |
| 2002-07-29 | 2,420 | 2,430 | 2,400 | 2,400 | 255,000 | 2,400 |
| 2002-07-26 | 2,445 | 2,490 | 2,390 | 2,390 | 310,000 | 2,390 |
| 2002-07-25 | 2,505 | 2,575 | 2,460 | 2,460 | 508,000 | 2,460 |
| 2002-07-24 | 2,405 | 2,480 | 2,405 | 2,425 | 252,000 | 2,425 |
| 2002-07-23 | 2,430 | 2,480 | 2,410 | 2,445 | 339,000 | 2,445 |
| 2002-07-22 | 2,490 | 2,515 | 2,455 | 2,465 | 184,000 | 2,465 |
| 2002-07-19 | 2,510 | 2,525 | 2,490 | 2,505 | 211,000 | 2,505 |
| 2002-07-18 | 2,495 | 2,560 | 2,490 | 2,550 | 268,000 | 2,550 |
| 2002-07-17 | 2,445 | 2,515 | 2,430 | 2,470 | 430,000 | 2,470 |
| 2002-07-16 | 2,500 | 2,525 | 2,460 | 2,485 | 382,000 | 2,485 |
| 2002-07-15 | 2,570 | 2,570 | 2,505 | 2,510 | 214,000 | 2,510 |
| 2002-07-12 | 2,560 | 2,640 | 2,560 | 2,575 | 306,000 | 2,575 |
| 2002-07-11 | 2,660 | 2,660 | 2,560 | 2,580 | 453,000 | 2,580 |
| 2002-07-10 | 2,700 | 2,705 | 2,680 | 2,685 | 169,000 | 2,685 |
| 2002-07-09 | 2,720 | 2,730 | 2,685 | 2,710 | 254,000 | 2,710 |
| 2002-07-08 | 2,715 | 2,760 | 2,640 | 2,680 | 605,000 | 2,680 |
| 2002-07-05 | 2,665 | 2,705 | 2,660 | 2,675 | 162,000 | 2,675 |
| 2002-07-04 | 2,725 | 2,740 | 2,640 | 2,665 | 370,000 | 2,665 |
| 2002-07-03 | 2,655 | 2,710 | 2,645 | 2,685 | 538,000 | 2,685 |
| 2002-07-02 | 2,710 | 2,745 | 2,655 | 2,670 | 880,000 | 2,670 |
| 2002-07-01 | 2,715 | 2,790 | 2,710 | 2,780 | 693,000 | 2,780 |
| 2002-06-28 | 2,535 | 2,710 | 2,535 | 2,685 | 992,000 | 2,685 |
| 2002-06-27 | 2,460 | 2,550 | 2,450 | 2,525 | 406,000 | 2,525 |
| 2002-06-26 | 2,485 | 2,485 | 2,420 | 2,460 | 449,000 | 2,460 |
| 2002-06-25 | 2,460 | 2,535 | 2,455 | 2,520 | 476,000 | 2,520 |
| 2002-06-24 | 2,400 | 2,455 | 2,355 | 2,455 | 394,000 | 2,455 |
| 2002-06-21 | 2,450 | 2,450 | 2,410 | 2,420 | 559,000 | 2,420 |
| 2002-06-20 | 2,450 | 2,500 | 2,410 | 2,470 | 419,000 | 2,470 |
| 2002-06-19 | 2,485 | 2,520 | 2,455 | 2,485 | 611,000 | 2,485 |
| 2002-06-18 | 2,455 | 2,520 | 2,450 | 2,490 | 297,000 | 2,490 |
| 2002-06-17 | 2,530 | 2,540 | 2,425 | 2,435 | 535,000 | 2,435 |
| 2002-06-14 | 2,555 | 2,570 | 2,510 | 2,515 | 647,000 | 2,515 |
| 2002-06-13 | 2,605 | 2,630 | 2,555 | 2,605 | 441,000 | 2,605 |
| 2002-06-12 | 2,635 | 2,660 | 2,605 | 2,645 | 313,000 | 2,645 |
| 2002-06-11 | 2,655 | 2,685 | 2,615 | 2,635 | 337,000 | 2,635 |
| 2002-06-10 | 2,720 | 2,720 | 2,655 | 2,660 | 247,000 | 2,660 |
| 2002-06-07 | 2,765 | 2,770 | 2,660 | 2,720 | 755,000 | 2,720 |
| 2002-06-06 | 2,855 | 2,880 | 2,825 | 2,845 | 857,000 | 2,845 |
| 2002-06-05 | 2,835 | 2,885 | 2,810 | 2,885 | 523,000 | 2,885 |
| 2002-06-04 | 2,845 | 2,875 | 2,825 | 2,875 | 480,000 | 2,875 |
| 2002-06-03 | 2,820 | 2,850 | 2,805 | 2,835 | 513,000 | 2,835 |
| 2002-05-31 | 2,830 | 2,860 | 2,700 | 2,700 | 615,000 | 2,700 |
| 2002-05-30 | 2,740 | 2,870 | 2,740 | 2,870 | 685,000 | 2,870 |
| 2002-05-29 | 2,830 | 2,860 | 2,765 | 2,770 | 743,000 | 2,770 |
| 2002-05-28 | 2,735 | 2,790 | 2,700 | 2,790 | 361,000 | 2,790 |
| 2002-05-27 | 2,750 | 2,770 | 2,715 | 2,720 | 385,000 | 2,720 |
| 2002-05-24 | 2,835 | 2,835 | 2,740 | 2,780 | 1,160,000 | 2,780 |
| 2002-05-23 | 3,030 | 3,090 | 2,890 | 2,915 | 1,644,000 | 2,915 |
| 2002-05-22 | 2,945 | 2,975 | 2,895 | 2,905 | 579,000 | 2,905 |
| 2002-05-21 | 2,960 | 3,050 | 2,920 | 2,970 | 1,308,000 | 2,970 |
| 2002-05-20 | 2,805 | 2,975 | 2,805 | 2,940 | 622,000 | 2,940 |
| 2002-05-17 | 2,840 | 2,890 | 2,820 | 2,845 | 630,000 | 2,845 |
| 2002-05-16 | 2,755 | 2,840 | 2,740 | 2,840 | 675,000 | 2,840 |
| 2002-05-15 | 2,750 | 2,765 | 2,730 | 2,735 | 721,000 | 2,735 |
| 2002-05-14 | 2,695 | 2,725 | 2,650 | 2,670 | 300,000 | 2,670 |
| 2002-05-13 | 2,685 | 2,685 | 2,645 | 2,655 | 359,000 | 2,655 |
| 2002-05-10 | 2,725 | 2,740 | 2,700 | 2,725 | 343,000 | 2,725 |
| 2002-05-09 | 2,680 | 2,760 | 2,680 | 2,685 | 265,000 | 2,685 |
| 2002-05-08 | 2,660 | 2,720 | 2,650 | 2,650 | 148,000 | 2,650 |
| 2002-05-07 | 2,690 | 2,690 | 2,655 | 2,655 | 243,000 | 2,655 |
| 2002-05-02 | 2,770 | 2,770 | 2,715 | 2,725 | 184,000 | 2,725 |
| 2002-05-01 | 2,750 | 2,775 | 2,725 | 2,770 | 255,000 | 2,770 |
| 2002-04-30 | 2,685 | 2,770 | 2,680 | 2,730 | 453,000 | 2,730 |
| 2002-04-26 | 2,690 | 2,695 | 2,620 | 2,645 | 707,000 | 2,645 |
| 2002-04-25 | 2,740 | 2,745 | 2,695 | 2,730 | 323,000 | 2,730 |
| 2002-04-24 | 2,795 | 2,815 | 2,760 | 2,770 | 417,000 | 2,770 |
| 2002-04-23 | 2,735 | 2,790 | 2,710 | 2,770 | 357,000 | 2,770 |
| 2002-04-22 | 2,685 | 2,780 | 2,685 | 2,740 | 401,000 | 2,740 |
| 2002-04-19 | 2,725 | 2,735 | 2,680 | 2,715 | 447,000 | 2,715 |
| 2002-04-18 | 2,775 | 2,780 | 2,700 | 2,750 | 487,000 | 2,750 |
| 2002-04-17 | 2,695 | 2,790 | 2,695 | 2,785 | 406,000 | 2,785 |
| 2002-04-16 | 2,680 | 2,685 | 2,650 | 2,680 | 211,000 | 2,680 |
| 2002-04-15 | 2,695 | 2,695 | 2,645 | 2,680 | 207,000 | 2,680 |
| 2002-04-12 | 2,635 | 2,675 | 2,615 | 2,660 | 340,000 | 2,660 |
| 2002-04-11 | 2,710 | 2,735 | 2,635 | 2,635 | 760,000 | 2,635 |
| 2002-04-10 | 2,750 | 2,755 | 2,670 | 2,710 | 445,000 | 2,710 |
| 2002-04-09 | 2,750 | 2,795 | 2,735 | 2,760 | 940,000 | 2,760 |
| 2002-04-08 | 2,630 | 2,780 | 2,630 | 2,745 | 965,000 | 2,745 |
| 2002-04-05 | 2,650 | 2,720 | 2,650 | 2,700 | 829,000 | 2,700 |
| 2002-04-04 | 2,550 | 2,610 | 2,545 | 2,590 | 538,000 | 2,590 |
| 2002-04-03 | 2,480 | 2,545 | 2,470 | 2,545 | 563,000 | 2,545 |
| 2002-04-02 | 2,425 | 2,520 | 2,410 | 2,520 | 492,000 | 2,520 |
| 2002-04-01 | 2,565 | 2,565 | 2,405 | 2,455 | 268,000 | 2,455 |
| 2002-03-29 | 2,575 | 2,575 | 2,530 | 2,535 | 306,000 | 2,535 |
| 2002-03-28 | 2,485 | 2,515 | 2,465 | 2,505 | 182,000 | 2,505 |
| 2002-03-27 | 2,510 | 2,565 | 2,475 | 2,475 | 328,000 | 2,475 |
| 2002-03-26 | 2,460 | 2,575 | 2,460 | 2,515 | 250,000 | 2,515 |
| 2002-03-25 | 2,500 | 2,545 | 2,450 | 2,545 | 580,000 | 2,545 |
| 2002-03-22 | 2,620 | 2,620 | 2,515 | 2,515 | 305,000 | 2,515 |
| 2002-03-20 | 2,660 | 2,660 | 2,570 | 2,625 | 337,000 | 2,625 |
| 2002-03-19 | 2,665 | 2,720 | 2,635 | 2,720 | 420,000 | 2,720 |
| 2002-03-18 | 2,650 | 2,685 | 2,635 | 2,655 | 560,000 | 2,655 |
| 2002-03-15 | 2,530 | 2,585 | 2,500 | 2,550 | 601,000 | 2,550 |
| 2002-03-14 | 2,510 | 2,565 | 2,455 | 2,470 | 941,000 | 2,470 |
| 2002-03-13 | 2,530 | 2,580 | 2,430 | 2,470 | 1,563,000 | 2,470 |
| 2002-03-12 | 2,735 | 2,765 | 2,685 | 2,685 | 974,000 | 2,685 |
| 2002-03-11 | 2,770 | 2,835 | 2,730 | 2,800 | 711,000 | 2,800 |
| 2002-03-08 | 2,760 | 2,790 | 2,670 | 2,770 | 1,364,000 | 2,770 |
| 2002-03-07 | 2,615 | 2,720 | 2,610 | 2,720 | 1,251,000 | 2,720 |
| 2002-03-06 | 2,465 | 2,560 | 2,445 | 2,535 | 1,205,000 | 2,535 |
| 2002-03-05 | 2,500 | 2,575 | 2,450 | 2,545 | 1,534,000 | 2,545 |
| 2002-03-04 | 2,250 | 2,390 | 2,245 | 2,380 | 1,276,000 | 2,380 |
| 2002-03-01 | 2,195 | 2,215 | 2,145 | 2,210 | 762,000 | 2,210 |
| 2002-02-28 | 2,200 | 2,225 | 2,170 | 2,195 | 682,000 | 2,195 |
| 2002-02-27 | 2,140 | 2,170 | 2,125 | 2,155 | 509,000 | 2,155 |
| 2002-02-26 | 2,120 | 2,150 | 2,100 | 2,120 | 274,000 | 2,120 |
| 2002-02-25 | 2,180 | 2,185 | 2,130 | 2,155 | 289,000 | 2,155 |
| 2002-02-22 | 2,130 | 2,200 | 2,110 | 2,140 | 420,000 | 2,140 |
| 2002-02-21 | 2,120 | 2,150 | 2,105 | 2,140 | 512,000 | 2,140 |
| 2002-02-20 | 2,060 | 2,080 | 2,050 | 2,080 | 544,000 | 2,080 |
| 2002-02-19 | 2,135 | 2,140 | 2,090 | 2,110 | 555,000 | 2,110 |
| 2002-02-18 | 2,150 | 2,205 | 2,130 | 2,175 | 929,000 | 2,175 |
| 2002-02-15 | 2,050 | 2,090 | 2,025 | 2,080 | 583,000 | 2,080 |
| 2002-02-14 | 2,010 | 2,065 | 2,010 | 2,040 | 473,000 | 2,040 |
| 2002-02-13 | 1,985 | 2,045 | 1,985 | 2,040 | 692,000 | 2,040 |
| 2002-02-12 | 2,010 | 2,035 | 1,981 | 1,985 | 527,000 | 1,985 |
| 2002-02-08 | 1,965 | 1,966 | 1,933 | 1,946 | 418,000 | 1,946 |
| 2002-02-07 | 1,883 | 1,964 | 1,879 | 1,946 | 358,000 | 1,946 |
| 2002-02-06 | 1,877 | 1,911 | 1,876 | 1,883 | 315,000 | 1,883 |
| 2002-02-05 | 1,947 | 1,950 | 1,900 | 1,907 | 398,000 | 1,907 |
| 2002-02-04 | 1,940 | 1,962 | 1,921 | 1,929 | 211,000 | 1,929 |
| 2002-02-01 | 1,982 | 1,986 | 1,917 | 1,940 | 393,000 | 1,940 |
| 2002-01-31 | 2,020 | 2,020 | 1,986 | 1,986 | 482,000 | 1,986 |
| 2002-01-30 | 2,035 | 2,035 | 1,999 | 2,030 | 490,000 | 2,030 |
| 2002-01-29 | 2,060 | 2,060 | 2,010 | 2,015 | 143,000 | 2,015 |
| 2002-01-28 | 2,010 | 2,055 | 2,010 | 2,025 | 281,000 | 2,025 |
| 2002-01-25 | 2,010 | 2,015 | 1,960 | 1,970 | 533,000 | 1,970 |
| 2002-01-24 | 1,950 | 1,989 | 1,940 | 1,948 | 378,000 | 1,948 |
| 2002-01-23 | 1,990 | 2,005 | 1,965 | 1,980 | 607,000 | 1,980 |
| 2002-01-22 | 2,070 | 2,070 | 2,025 | 2,050 | 333,000 | 2,050 |
| 2002-01-21 | 2,065 | 2,080 | 2,045 | 2,070 | 642,000 | 2,070 |
| 2002-01-18 | 1,961 | 2,050 | 1,961 | 2,040 | 554,000 | 2,040 |
| 2002-01-17 | 1,960 | 2,010 | 1,955 | 2,000 | 267,000 | 2,000 |
| 2002-01-16 | 1,980 | 2,020 | 1,972 | 2,000 | 649,000 | 2,000 |
| 2002-01-15 | 1,950 | 1,970 | 1,921 | 1,948 | 638,000 | 1,948 |
| 2002-01-11 | 2,010 | 2,015 | 1,972 | 1,980 | 250,000 | 1,980 |
| 2002-01-10 | 2,000 | 2,025 | 1,971 | 1,979 | 462,000 | 1,979 |
| 2002-01-09 | 1,953 | 1,991 | 1,950 | 1,990 | 477,000 | 1,990 |
| 2002-01-08 | 2,015 | 2,020 | 1,920 | 1,947 | 217,000 | 1,947 |
| 2002-01-07 | 2,040 | 2,060 | 2,015 | 2,035 | 292,000 | 2,035 |
| 2002-01-04 | 2,005 | 2,090 | 1,973 | 2,000 | 203,000 | 2,000 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
