9435 (株)光通信 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 | 1,020 | 1,071 | 1,020 | 1,052 | 7,000 | 1,052 |
| 2002-12-27 | 1,083 | 1,083 | 1,053 | 1,080 | 13,400 | 1,080 |
| 2002-12-26 | 1,040 | 1,070 | 1,040 | 1,063 | 17,400 | 1,063 |
| 2002-12-25 | 1,090 | 1,090 | 1,050 | 1,053 | 80,600 | 1,053 |
| 2002-12-24 | 980 | 1,018 | 976 | 1,001 | 26,000 | 1,001 |
| 2002-12-20 | 990 | 1,035 | 990 | 1,020 | 34,000 | 1,020 |
| 2002-12-19 | 970 | 1,018 | 957 | 1,010 | 30,800 | 1,010 |
| 2002-12-18 | 1,000 | 1,010 | 980 | 980 | 33,900 | 980 |
| 2002-12-17 | 1,022 | 1,029 | 1,001 | 1,003 | 13,700 | 1,003 |
| 2002-12-16 | 1,002 | 1,040 | 991 | 992 | 35,200 | 992 |
| 2002-12-13 | 1,010 | 1,052 | 1,010 | 1,021 | 74,700 | 1,021 |
| 2002-12-12 | 1,100 | 1,100 | 1,070 | 1,070 | 21,700 | 1,070 |
| 2002-12-11 | 1,090 | 1,100 | 1,066 | 1,066 | 21,300 | 1,066 |
| 2002-12-10 | 1,070 | 1,100 | 1,070 | 1,100 | 19,900 | 1,100 |
| 2002-12-09 | 1,070 | 1,100 | 1,070 | 1,090 | 17,000 | 1,090 |
| 2002-12-06 | 1,139 | 1,139 | 1,094 | 1,098 | 29,600 | 1,098 |
| 2002-12-05 | 1,129 | 1,129 | 1,091 | 1,119 | 17,400 | 1,119 |
| 2002-12-04 | 1,139 | 1,139 | 1,087 | 1,091 | 61,200 | 1,091 |
| 2002-12-03 | 1,179 | 1,179 | 1,139 | 1,148 | 47,600 | 1,148 |
| 2002-12-02 | 1,200 | 1,200 | 1,100 | 1,139 | 44,500 | 1,139 |
| 2002-11-29 | 1,168 | 1,248 | 1,168 | 1,198 | 218,200 | 1,198 |
| 2002-11-28 | 1,150 | 1,290 | 1,115 | 1,288 | 313,100 | 1,288 |
| 2002-11-27 | 1,074 | 1,129 | 1,074 | 1,090 | 39,600 | 1,090 |
| 2002-11-26 | 1,111 | 1,140 | 1,070 | 1,075 | 43,400 | 1,075 |
| 2002-11-25 | 1,070 | 1,120 | 1,050 | 1,089 | 51,400 | 1,089 |
| 2002-11-22 | 1,064 | 1,071 | 1,050 | 1,070 | 35,400 | 1,070 |
| 2002-11-21 | 1,090 | 1,090 | 1,030 | 1,067 | 79,800 | 1,067 |
| 2002-11-20 | 1,040 | 1,058 | 1,000 | 1,020 | 49,200 | 1,020 |
| 2002-11-19 | 1,005 | 1,040 | 1,000 | 1,040 | 30,400 | 1,040 |
| 2002-11-18 | 1,045 | 1,060 | 1,009 | 1,045 | 21,200 | 1,045 |
| 2002-11-15 | 1,051 | 1,065 | 1,050 | 1,065 | 26,800 | 1,065 |
| 2002-11-14 | 1,054 | 1,070 | 1,041 | 1,041 | 31,600 | 1,041 |
| 2002-11-13 | 1,065 | 1,071 | 1,053 | 1,053 | 28,300 | 1,053 |
| 2002-11-12 | 1,060 | 1,080 | 1,052 | 1,075 | 22,800 | 1,075 |
| 2002-11-11 | 1,070 | 1,080 | 1,050 | 1,051 | 41,600 | 1,051 |
| 2002-11-08 | 1,090 | 1,095 | 1,050 | 1,062 | 22,900 | 1,062 |
| 2002-11-07 | 1,080 | 1,095 | 1,080 | 1,095 | 17,800 | 1,095 |
| 2002-11-06 | 1,095 | 1,095 | 1,074 | 1,080 | 18,800 | 1,080 |
| 2002-11-05 | 1,100 | 1,100 | 1,078 | 1,096 | 21,800 | 1,096 |
| 2002-11-01 | 1,078 | 1,078 | 1,050 | 1,054 | 12,800 | 1,054 |
| 2002-10-31 | 1,089 | 1,089 | 1,050 | 1,051 | 15,700 | 1,051 |
| 2002-10-30 | 1,050 | 1,093 | 1,030 | 1,073 | 22,400 | 1,073 |
| 2002-10-29 | 1,067 | 1,070 | 1,060 | 1,070 | 18,200 | 1,070 |
| 2002-10-28 | 1,087 | 1,087 | 1,001 | 1,050 | 18,000 | 1,050 |
| 2002-10-25 | 1,070 | 1,072 | 1,051 | 1,070 | 25,400 | 1,070 |
| 2002-10-24 | 1,040 | 1,048 | 1,040 | 1,048 | 11,800 | 1,048 |
| 2002-10-23 | 1,010 | 1,050 | 960 | 1,024 | 33,300 | 1,024 |
| 2002-10-22 | 1,099 | 1,099 | 1,070 | 1,070 | 20,600 | 1,070 |
| 2002-10-21 | 1,142 | 1,142 | 1,085 | 1,100 | 56,100 | 1,100 |
| 2002-10-18 | 1,100 | 1,100 | 1,081 | 1,082 | 26,500 | 1,082 |
| 2002-10-17 | 1,080 | 1,097 | 1,072 | 1,087 | 22,300 | 1,087 |
| 2002-10-16 | 1,090 | 1,090 | 1,070 | 1,070 | 26,200 | 1,070 |
| 2002-10-15 | 1,010 | 1,080 | 1,000 | 1,080 | 16,100 | 1,080 |
| 2002-10-11 | 988 | 1,009 | 986 | 1,000 | 26,500 | 1,000 |
| 2002-10-10 | 988 | 988 | 965 | 988 | 30,800 | 988 |
| 2002-10-09 | 987 | 999 | 976 | 999 | 32,100 | 999 |
| 2002-10-08 | 982 | 1,018 | 970 | 997 | 29,500 | 997 |
| 2002-10-07 | 1,068 | 1,080 | 1,000 | 1,002 | 18,900 | 1,002 |
| 2002-10-04 | 1,030 | 1,048 | 1,015 | 1,048 | 32,300 | 1,048 |
| 2002-10-03 | 1,071 | 1,071 | 1,034 | 1,050 | 34,900 | 1,050 |
| 2002-10-02 | 1,110 | 1,110 | 1,070 | 1,070 | 29,800 | 1,070 |
| 2002-10-01 | 1,135 | 1,138 | 1,090 | 1,095 | 36,300 | 1,095 |
| 2002-09-30 | 1,145 | 1,153 | 1,138 | 1,138 | 31,900 | 1,138 |
| 2002-09-27 | 1,159 | 1,160 | 1,145 | 1,153 | 44,300 | 1,153 |
| 2002-09-26 | 1,150 | 1,160 | 1,146 | 1,147 | 34,300 | 1,147 |
| 2002-09-25 | 1,168 | 1,170 | 1,155 | 1,160 | 19,600 | 1,160 |
| 2002-09-24 | 1,174 | 1,180 | 1,149 | 1,168 | 56,300 | 1,168 |
| 2002-09-20 | 1,160 | 1,161 | 1,138 | 1,149 | 25,100 | 1,149 |
| 2002-09-19 | 1,160 | 1,174 | 1,135 | 1,140 | 52,100 | 1,140 |
| 2002-09-18 | 1,130 | 1,150 | 1,120 | 1,145 | 31,700 | 1,145 |
| 2002-09-17 | 1,131 | 1,148 | 1,130 | 1,138 | 29,600 | 1,138 |
| 2002-09-13 | 1,057 | 1,130 | 1,057 | 1,129 | 120,400 | 1,129 |
| 2002-09-12 | 1,150 | 1,160 | 1,125 | 1,137 | 95,300 | 1,137 |
| 2002-09-11 | 1,145 | 1,160 | 1,140 | 1,150 | 47,400 | 1,150 |
| 2002-09-10 | 1,148 | 1,174 | 1,145 | 1,145 | 106,300 | 1,145 |
| 2002-09-09 | 1,109 | 1,150 | 1,100 | 1,130 | 67,600 | 1,130 |
| 2002-09-06 | 1,082 | 1,100 | 1,080 | 1,090 | 30,900 | 1,090 |
| 2002-09-05 | 1,100 | 1,110 | 1,082 | 1,085 | 35,800 | 1,085 |
| 2002-09-04 | 1,100 | 1,100 | 1,050 | 1,082 | 47,100 | 1,082 |
| 2002-09-03 | 1,124 | 1,124 | 1,080 | 1,100 | 70,400 | 1,100 |
| 2002-09-02 | 1,124 | 1,124 | 1,105 | 1,118 | 63,500 | 1,118 |
| 2002-08-30 | 1,099 | 1,105 | 1,081 | 1,104 | 53,800 | 1,104 |
| 2002-08-29 | 1,099 | 1,100 | 1,080 | 1,080 | 37,600 | 1,080 |
| 2002-08-28 | 1,095 | 1,110 | 1,075 | 1,104 | 60,700 | 1,104 |
| 2002-08-27 | 1,100 | 1,100 | 1,070 | 1,099 | 31,800 | 1,099 |
| 2002-08-26 | 1,040 | 1,105 | 1,039 | 1,100 | 79,000 | 1,100 |
| 2002-08-23 | 1,020 | 1,049 | 1,010 | 1,039 | 45,300 | 1,039 |
| 2002-08-22 | 995 | 1,000 | 983 | 1,000 | 36,900 | 1,000 |
| 2002-08-21 | 995 | 995 | 984 | 987 | 27,500 | 987 |
| 2002-08-20 | 992 | 992 | 969 | 982 | 25,300 | 982 |
| 2002-08-19 | 990 | 995 | 977 | 982 | 18,600 | 982 |
| 2002-08-16 | 970 | 982 | 970 | 972 | 8,500 | 972 |
| 2002-08-15 | 980 | 980 | 970 | 980 | 10,100 | 980 |
| 2002-08-14 | 960 | 985 | 960 | 980 | 10,100 | 980 |
| 2002-08-13 | 945 | 970 | 945 | 967 | 7,100 | 967 |
| 2002-08-12 | 988 | 996 | 970 | 970 | 15,100 | 970 |
| 2002-08-09 | 964 | 990 | 959 | 988 | 23,400 | 988 |
| 2002-08-08 | 944 | 954 | 932 | 953 | 17,000 | 953 |
| 2002-08-07 | 931 | 950 | 930 | 943 | 12,300 | 943 |
| 2002-08-06 | 960 | 960 | 930 | 930 | 21,200 | 930 |
| 2002-08-05 | 960 | 965 | 926 | 965 | 11,800 | 965 |
| 2002-08-02 | 970 | 985 | 905 | 950 | 26,900 | 950 |
| 2002-08-01 | 900 | 1,010 | 900 | 986 | 81,800 | 986 |
| 2002-07-31 | 953 | 954 | 895 | 910 | 34,000 | 910 |
| 2002-07-30 | 969 | 999 | 955 | 961 | 15,400 | 961 |
| 2002-07-29 | 895 | 1,000 | 895 | 999 | 59,500 | 999 |
| 2002-07-26 | 938 | 945 | 911 | 945 | 47,100 | 945 |
| 2002-07-25 | 910 | 938 | 910 | 935 | 28,800 | 935 |
| 2002-07-24 | 912 | 930 | 901 | 901 | 31,500 | 901 |
| 2002-07-23 | 950 | 950 | 930 | 942 | 23,300 | 942 |
| 2002-07-22 | 925 | 925 | 911 | 915 | 19,200 | 915 |
| 2002-07-19 | 950 | 966 | 930 | 936 | 27,200 | 936 |
| 2002-07-18 | 950 | 960 | 950 | 952 | 26,000 | 952 |
| 2002-07-17 | 968 | 972 | 950 | 950 | 26,400 | 950 |
| 2002-07-16 | 968 | 988 | 968 | 978 | 24,200 | 978 |
| 2002-07-15 | 980 | 980 | 975 | 975 | 20,400 | 975 |
| 2002-07-12 | 971 | 990 | 971 | 981 | 13,200 | 981 |
| 2002-07-11 | 975 | 975 | 968 | 968 | 12,600 | 968 |
| 2002-07-10 | 980 | 992 | 977 | 980 | 12,200 | 980 |
| 2002-07-09 | 988 | 997 | 981 | 996 | 13,500 | 996 |
| 2002-07-08 | 1,019 | 1,020 | 981 | 988 | 23,100 | 988 |
| 2002-07-05 | 1,023 | 1,023 | 1,001 | 1,003 | 7,400 | 1,003 |
| 2002-07-04 | 1,005 | 1,013 | 1,000 | 1,000 | 9,600 | 1,000 |
| 2002-07-03 | 980 | 1,013 | 980 | 1,011 | 23,200 | 1,011 |
| 2002-07-02 | 1,047 | 1,047 | 995 | 1,016 | 14,500 | 1,016 |
| 2002-07-01 | 1,038 | 1,038 | 987 | 988 | 11,400 | 988 |
| 2002-06-28 | 1,010 | 1,016 | 990 | 1,000 | 14,300 | 1,000 |
| 2002-06-27 | 965 | 980 | 955 | 960 | 9,700 | 960 |
| 2002-06-26 | 960 | 988 | 955 | 955 | 19,000 | 955 |
| 2002-06-25 | 981 | 990 | 960 | 960 | 19,100 | 960 |
| 2002-06-24 | 958 | 993 | 953 | 980 | 21,300 | 980 |
| 2002-06-21 | 1,045 | 1,045 | 998 | 998 | 34,400 | 998 |
| 2002-06-20 | 960 | 1,000 | 959 | 1,000 | 12,800 | 1,000 |
| 2002-06-19 | 990 | 995 | 950 | 963 | 24,000 | 963 |
| 2002-06-18 | 995 | 1,006 | 990 | 998 | 28,500 | 998 |
| 2002-06-17 | 1,011 | 1,017 | 998 | 998 | 37,200 | 998 |
| 2002-06-14 | 1,010 | 1,036 | 1,010 | 1,014 | 90,100 | 1,014 |
| 2002-06-13 | 1,030 | 1,040 | 1,020 | 1,020 | 23,700 | 1,020 |
| 2002-06-12 | 1,026 | 1,040 | 1,026 | 1,032 | 13,600 | 1,032 |
| 2002-06-11 | 1,030 | 1,048 | 1,030 | 1,039 | 9,600 | 1,039 |
| 2002-06-10 | 1,048 | 1,060 | 1,025 | 1,031 | 16,600 | 1,031 |
| 2002-06-07 | 1,041 | 1,059 | 1,036 | 1,048 | 12,900 | 1,048 |
| 2002-06-06 | 1,071 | 1,085 | 1,042 | 1,043 | 34,200 | 1,043 |
| 2002-06-05 | 1,111 | 1,112 | 1,076 | 1,076 | 26,300 | 1,076 |
| 2002-06-04 | 1,147 | 1,147 | 1,108 | 1,108 | 28,200 | 1,108 |
| 2002-06-03 | 1,103 | 1,119 | 1,103 | 1,115 | 13,300 | 1,115 |
| 2002-05-31 | 1,140 | 1,140 | 1,102 | 1,102 | 25,700 | 1,102 |
| 2002-05-30 | 1,150 | 1,157 | 1,121 | 1,130 | 47,900 | 1,130 |
| 2002-05-29 | 1,100 | 1,159 | 1,088 | 1,140 | 98,500 | 1,140 |
| 2002-05-28 | 1,058 | 1,068 | 1,045 | 1,067 | 22,200 | 1,067 |
| 2002-05-27 | 1,044 | 1,064 | 1,044 | 1,045 | 22,800 | 1,045 |
| 2002-05-24 | 1,075 | 1,075 | 1,030 | 1,064 | 22,300 | 1,064 |
| 2002-05-23 | 1,053 | 1,075 | 1,053 | 1,070 | 30,000 | 1,070 |
| 2002-05-22 | 1,035 | 1,056 | 1,030 | 1,052 | 44,300 | 1,052 |
| 2002-05-21 | 1,060 | 1,060 | 1,038 | 1,050 | 27,900 | 1,050 |
| 2002-05-20 | 1,050 | 1,065 | 1,040 | 1,050 | 35,700 | 1,050 |
| 2002-05-17 | 1,030 | 1,069 | 1,030 | 1,046 | 21,200 | 1,046 |
| 2002-05-16 | 1,031 | 1,050 | 1,020 | 1,045 | 15,800 | 1,045 |
| 2002-05-15 | 1,010 | 1,030 | 1,007 | 1,010 | 15,000 | 1,010 |
| 2002-05-14 | 1,011 | 1,019 | 1,001 | 1,001 | 12,700 | 1,001 |
| 2002-05-13 | 1,020 | 1,022 | 1,001 | 1,002 | 16,900 | 1,002 |
| 2002-05-10 | 1,041 | 1,045 | 1,013 | 1,025 | 16,000 | 1,025 |
| 2002-05-09 | 1,030 | 1,055 | 1,030 | 1,030 | 36,100 | 1,030 |
| 2002-05-08 | 1,040 | 1,041 | 1,010 | 1,010 | 19,300 | 1,010 |
| 2002-05-07 | 1,065 | 1,065 | 1,030 | 1,035 | 31,300 | 1,035 |
| 2002-05-02 | 1,079 | 1,079 | 1,051 | 1,055 | 27,500 | 1,055 |
| 2002-05-01 | 1,061 | 1,061 | 1,051 | 1,059 | 22,300 | 1,059 |
| 2002-04-30 | 1,058 | 1,099 | 1,052 | 1,061 | 18,400 | 1,061 |
| 2002-04-26 | 1,061 | 1,079 | 1,054 | 1,060 | 33,000 | 1,060 |
| 2002-04-25 | 1,081 | 1,105 | 1,080 | 1,082 | 18,000 | 1,082 |
| 2002-04-24 | 1,095 | 1,101 | 1,088 | 1,097 | 21,700 | 1,097 |
| 2002-04-23 | 1,098 | 1,111 | 1,090 | 1,094 | 22,800 | 1,094 |
| 2002-04-22 | 1,150 | 1,150 | 1,110 | 1,121 | 37,200 | 1,121 |
| 2002-04-19 | 1,098 | 1,118 | 1,085 | 1,115 | 26,800 | 1,115 |
| 2002-04-18 | 1,099 | 1,130 | 1,091 | 1,098 | 22,500 | 1,098 |
| 2002-04-17 | 1,143 | 1,158 | 1,100 | 1,119 | 33,200 | 1,119 |
| 2002-04-16 | 1,097 | 1,147 | 1,085 | 1,140 | 22,700 | 1,140 |
| 2002-04-15 | 1,089 | 1,101 | 1,078 | 1,100 | 16,500 | 1,100 |
| 2002-04-12 | 1,109 | 1,120 | 1,090 | 1,120 | 25,900 | 1,120 |
| 2002-04-11 | 1,175 | 1,175 | 1,100 | 1,108 | 10,800 | 1,108 |
| 2002-04-10 | 1,085 | 1,150 | 1,085 | 1,150 | 38,500 | 1,150 |
| 2002-04-09 | 1,175 | 1,175 | 1,145 | 1,145 | 19,500 | 1,145 |
| 2002-04-08 | 1,189 | 1,189 | 1,175 | 1,175 | 19,700 | 1,175 |
| 2002-04-05 | 1,200 | 1,200 | 1,181 | 1,194 | 14,200 | 1,194 |
| 2002-04-04 | 1,200 | 1,209 | 1,177 | 1,200 | 54,000 | 1,200 |
| 2002-04-03 | 1,163 | 1,200 | 1,161 | 1,200 | 39,900 | 1,200 |
| 2002-04-02 | 1,180 | 1,191 | 1,168 | 1,183 | 25,000 | 1,183 |
| 2002-04-01 | 1,240 | 1,240 | 1,160 | 1,160 | 40,700 | 1,160 |
| 2002-03-29 | 1,170 | 1,200 | 1,164 | 1,200 | 108,500 | 1,200 |
| 2002-03-28 | 1,165 | 1,195 | 1,150 | 1,150 | 55,100 | 1,150 |
| 2002-03-27 | 1,056 | 1,180 | 1,055 | 1,170 | 56,500 | 1,170 |
| 2002-03-26 | 1,055 | 1,100 | 1,052 | 1,052 | 17,000 | 1,052 |
| 2002-03-25 | 1,120 | 1,120 | 1,051 | 1,051 | 32,900 | 1,051 |
| 2002-03-22 | 1,170 | 1,170 | 1,111 | 1,120 | 31,600 | 1,120 |
| 2002-03-20 | 1,170 | 1,180 | 1,100 | 1,100 | 53,200 | 1,100 |
| 2002-03-19 | 1,151 | 1,180 | 1,140 | 1,150 | 45,600 | 1,150 |
| 2002-03-18 | 1,219 | 1,219 | 1,112 | 1,150 | 46,000 | 1,150 |
| 2002-03-15 | 1,230 | 1,236 | 1,200 | 1,220 | 23,800 | 1,220 |
| 2002-03-14 | 1,210 | 1,247 | 1,200 | 1,226 | 28,200 | 1,226 |
| 2002-03-13 | 1,263 | 1,317 | 1,210 | 1,210 | 82,700 | 1,210 |
| 2002-03-12 | 1,339 | 1,345 | 1,203 | 1,203 | 150,600 | 1,203 |
| 2002-03-11 | 1,260 | 1,339 | 1,260 | 1,319 | 258,300 | 1,319 |
| 2002-03-08 | 1,300 | 1,302 | 1,210 | 1,240 | 147,300 | 1,240 |
| 2002-03-07 | 1,150 | 1,275 | 1,135 | 1,275 | 136,700 | 1,275 |
| 2002-03-06 | 1,100 | 1,150 | 1,096 | 1,135 | 39,800 | 1,135 |
| 2002-03-05 | 1,090 | 1,098 | 1,080 | 1,096 | 39,900 | 1,096 |
| 2002-03-04 | 1,073 | 1,079 | 1,050 | 1,070 | 32,600 | 1,070 |
| 2002-03-01 | 1,049 | 1,049 | 1,015 | 1,033 | 17,100 | 1,033 |
| 2002-02-28 | 1,019 | 1,040 | 1,011 | 1,029 | 14,200 | 1,029 |
| 2002-02-27 | 975 | 1,000 | 970 | 1,000 | 17,000 | 1,000 |
| 2002-02-26 | 960 | 980 | 960 | 975 | 17,400 | 975 |
| 2002-02-25 | 988 | 988 | 965 | 967 | 15,700 | 967 |
| 2002-02-22 | 997 | 997 | 965 | 980 | 30,000 | 980 |
| 2002-02-21 | 960 | 970 | 950 | 967 | 36,700 | 967 |
| 2002-02-20 | 980 | 989 | 968 | 968 | 27,000 | 968 |
| 2002-02-19 | 1,015 | 1,015 | 980 | 980 | 30,200 | 980 |
| 2002-02-18 | 1,014 | 1,049 | 1,010 | 1,015 | 11,500 | 1,015 |
| 2002-02-15 | 1,000 | 1,038 | 1,000 | 1,019 | 17,900 | 1,019 |
| 2002-02-14 | 1,031 | 1,057 | 1,010 | 1,012 | 26,800 | 1,012 |
| 2002-02-13 | 1,035 | 1,049 | 1,020 | 1,029 | 23,600 | 1,029 |
| 2002-02-12 | 1,030 | 1,047 | 1,025 | 1,034 | 12,500 | 1,034 |
| 2002-02-08 | 1,050 | 1,050 | 1,005 | 1,005 | 32,900 | 1,005 |
| 2002-02-07 | 1,001 | 1,020 | 1,000 | 1,015 | 15,600 | 1,015 |
| 2002-02-06 | 1,020 | 1,026 | 1,000 | 1,020 | 18,800 | 1,020 |
| 2002-02-05 | 1,031 | 1,059 | 1,030 | 1,046 | 24,800 | 1,046 |
| 2002-02-04 | 1,100 | 1,100 | 1,040 | 1,051 | 32,600 | 1,051 |
| 2002-02-01 | 1,050 | 1,090 | 1,050 | 1,080 | 27,800 | 1,080 |
| 2002-01-31 | 1,030 | 1,074 | 1,030 | 1,059 | 13,400 | 1,059 |
| 2002-01-30 | 1,022 | 1,075 | 1,022 | 1,025 | 37,100 | 1,025 |
| 2002-01-29 | 1,040 | 1,040 | 1,031 | 1,035 | 14,100 | 1,035 |
| 2002-01-28 | 1,020 | 1,040 | 1,020 | 1,040 | 14,400 | 1,040 |
| 2002-01-25 | 1,030 | 1,050 | 1,025 | 1,027 | 28,800 | 1,027 |
| 2002-01-24 | 1,050 | 1,050 | 1,027 | 1,035 | 30,400 | 1,035 |
| 2002-01-23 | 1,042 | 1,058 | 1,033 | 1,033 | 10,800 | 1,033 |
| 2002-01-22 | 1,098 | 1,098 | 1,060 | 1,062 | 18,900 | 1,062 |
| 2002-01-21 | 1,135 | 1,135 | 1,050 | 1,098 | 28,700 | 1,098 |
| 2002-01-18 | 1,020 | 1,055 | 1,012 | 1,055 | 30,300 | 1,055 |
| 2002-01-17 | 1,009 | 1,045 | 1,009 | 1,009 | 16,000 | 1,009 |
| 2002-01-16 | 1,010 | 1,030 | 1,007 | 1,029 | 12,600 | 1,029 |
| 2002-01-15 | 1,023 | 1,045 | 1,005 | 1,007 | 15,900 | 1,007 |
| 2002-01-11 | 1,150 | 1,155 | 1,035 | 1,035 | 28,100 | 1,035 |
| 2002-01-10 | 1,149 | 1,160 | 1,041 | 1,110 | 48,200 | 1,110 |
| 2002-01-09 | 1,009 | 1,150 | 1,001 | 1,135 | 45,500 | 1,135 |
| 2002-01-08 | 1,035 | 1,055 | 1,022 | 1,049 | 17,900 | 1,049 |
| 2002-01-07 | 1,100 | 1,100 | 1,040 | 1,075 | 18,200 | 1,075 |
| 2002-01-04 | 1,090 | 1,090 | 1,020 | 1,047 | 14,700 | 1,047 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
