9503 関西電力(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 | 1,750 | 1,793 | 1,750 | 1,793 | 487,600 | 1,793 |
| 2002-12-27 | 1,749 | 1,789 | 1,744 | 1,776 | 887,800 | 1,776 |
| 2002-12-26 | 1,738 | 1,750 | 1,720 | 1,736 | 807,500 | 1,736 |
| 2002-12-25 | 1,685 | 1,718 | 1,685 | 1,714 | 1,169,300 | 1,714 |
| 2002-12-24 | 1,675 | 1,693 | 1,675 | 1,693 | 1,312,300 | 1,693 |
| 2002-12-20 | 1,675 | 1,685 | 1,675 | 1,678 | 1,299,600 | 1,678 |
| 2002-12-19 | 1,665 | 1,678 | 1,665 | 1,675 | 1,110,900 | 1,675 |
| 2002-12-18 | 1,672 | 1,683 | 1,665 | 1,666 | 1,589,200 | 1,666 |
| 2002-12-17 | 1,673 | 1,680 | 1,673 | 1,680 | 1,094,200 | 1,680 |
| 2002-12-16 | 1,673 | 1,684 | 1,673 | 1,683 | 1,026,100 | 1,683 |
| 2002-12-13 | 1,680 | 1,683 | 1,673 | 1,674 | 2,195,300 | 1,674 |
| 2002-12-12 | 1,675 | 1,682 | 1,673 | 1,680 | 582,400 | 1,680 |
| 2002-12-11 | 1,678 | 1,683 | 1,671 | 1,680 | 870,000 | 1,680 |
| 2002-12-10 | 1,670 | 1,685 | 1,668 | 1,680 | 954,500 | 1,680 |
| 2002-12-09 | 1,668 | 1,675 | 1,665 | 1,665 | 773,100 | 1,665 |
| 2002-12-06 | 1,672 | 1,680 | 1,665 | 1,675 | 1,056,300 | 1,675 |
| 2002-12-05 | 1,685 | 1,685 | 1,665 | 1,673 | 1,848,300 | 1,673 |
| 2002-12-04 | 1,660 | 1,685 | 1,659 | 1,679 | 1,646,800 | 1,679 |
| 2002-12-03 | 1,685 | 1,688 | 1,667 | 1,669 | 1,102,800 | 1,669 |
| 2002-12-02 | 1,704 | 1,704 | 1,686 | 1,689 | 1,180,200 | 1,689 |
| 2002-11-29 | 1,689 | 1,700 | 1,681 | 1,696 | 1,406,100 | 1,696 |
| 2002-11-28 | 1,701 | 1,708 | 1,692 | 1,700 | 887,200 | 1,700 |
| 2002-11-27 | 1,690 | 1,711 | 1,690 | 1,698 | 1,286,300 | 1,698 |
| 2002-11-26 | 1,700 | 1,704 | 1,688 | 1,690 | 857,900 | 1,690 |
| 2002-11-25 | 1,706 | 1,729 | 1,695 | 1,703 | 1,034,100 | 1,703 |
| 2002-11-22 | 1,700 | 1,708 | 1,690 | 1,698 | 1,071,000 | 1,698 |
| 2002-11-21 | 1,670 | 1,690 | 1,670 | 1,690 | 984,600 | 1,690 |
| 2002-11-20 | 1,684 | 1,700 | 1,660 | 1,699 | 1,209,300 | 1,699 |
| 2002-11-19 | 1,685 | 1,691 | 1,641 | 1,682 | 1,433,100 | 1,682 |
| 2002-11-18 | 1,699 | 1,699 | 1,686 | 1,694 | 514,900 | 1,694 |
| 2002-11-15 | 1,710 | 1,710 | 1,690 | 1,697 | 1,052,800 | 1,697 |
| 2002-11-14 | 1,700 | 1,711 | 1,700 | 1,709 | 959,100 | 1,709 |
| 2002-11-13 | 1,700 | 1,705 | 1,694 | 1,702 | 775,500 | 1,702 |
| 2002-11-12 | 1,690 | 1,705 | 1,690 | 1,698 | 820,600 | 1,698 |
| 2002-11-11 | 1,705 | 1,707 | 1,685 | 1,695 | 980,100 | 1,695 |
| 2002-11-08 | 1,704 | 1,709 | 1,702 | 1,705 | 920,700 | 1,705 |
| 2002-11-07 | 1,708 | 1,709 | 1,701 | 1,702 | 969,800 | 1,702 |
| 2002-11-06 | 1,720 | 1,726 | 1,710 | 1,711 | 938,100 | 1,711 |
| 2002-11-05 | 1,730 | 1,732 | 1,716 | 1,717 | 855,800 | 1,717 |
| 2002-11-01 | 1,729 | 1,730 | 1,718 | 1,726 | 591,700 | 1,726 |
| 2002-10-31 | 1,730 | 1,734 | 1,713 | 1,734 | 733,100 | 1,734 |
| 2002-10-30 | 1,707 | 1,729 | 1,707 | 1,725 | 1,154,600 | 1,725 |
| 2002-10-29 | 1,712 | 1,721 | 1,709 | 1,710 | 853,700 | 1,710 |
| 2002-10-28 | 1,720 | 1,735 | 1,710 | 1,735 | 753,100 | 1,735 |
| 2002-10-25 | 1,734 | 1,750 | 1,726 | 1,738 | 700,800 | 1,738 |
| 2002-10-24 | 1,727 | 1,743 | 1,725 | 1,734 | 428,900 | 1,734 |
| 2002-10-23 | 1,726 | 1,741 | 1,715 | 1,730 | 795,100 | 1,730 |
| 2002-10-22 | 1,763 | 1,763 | 1,725 | 1,726 | 732,000 | 1,726 |
| 2002-10-21 | 1,752 | 1,772 | 1,750 | 1,752 | 764,700 | 1,752 |
| 2002-10-18 | 1,760 | 1,764 | 1,742 | 1,752 | 759,300 | 1,752 |
| 2002-10-17 | 1,742 | 1,765 | 1,742 | 1,755 | 638,500 | 1,755 |
| 2002-10-16 | 1,741 | 1,745 | 1,718 | 1,741 | 813,200 | 1,741 |
| 2002-10-15 | 1,750 | 1,750 | 1,722 | 1,747 | 695,600 | 1,747 |
| 2002-10-11 | 1,713 | 1,730 | 1,705 | 1,729 | 1,009,100 | 1,729 |
| 2002-10-10 | 1,701 | 1,715 | 1,701 | 1,713 | 676,600 | 1,713 |
| 2002-10-09 | 1,707 | 1,716 | 1,702 | 1,710 | 895,500 | 1,710 |
| 2002-10-08 | 1,708 | 1,717 | 1,704 | 1,711 | 1,020,000 | 1,711 |
| 2002-10-07 | 1,710 | 1,735 | 1,700 | 1,700 | 983,700 | 1,700 |
| 2002-10-04 | 1,737 | 1,737 | 1,725 | 1,737 | 824,700 | 1,737 |
| 2002-10-03 | 1,739 | 1,762 | 1,738 | 1,738 | 825,400 | 1,738 |
| 2002-10-02 | 1,749 | 1,769 | 1,737 | 1,737 | 829,900 | 1,737 |
| 2002-10-01 | 1,712 | 1,750 | 1,711 | 1,747 | 1,319,100 | 1,747 |
| 2002-09-30 | 1,714 | 1,730 | 1,700 | 1,710 | 1,255,100 | 1,710 |
| 2002-09-27 | 1,735 | 1,760 | 1,735 | 1,738 | 1,099,800 | 1,738 |
| 2002-09-26 | 1,720 | 1,750 | 1,720 | 1,739 | 1,128,000 | 1,739 |
| 2002-09-25 | 1,750 | 1,770 | 1,700 | 1,718 | 1,582,300 | 1,718 |
| 2002-09-24 | 1,800 | 1,817 | 1,768 | 1,800 | 2,102,200 | 1,800 |
| 2002-09-20 | 1,859 | 1,867 | 1,820 | 1,822 | 1,462,700 | 1,822 |
| 2002-09-19 | 1,871 | 1,880 | 1,845 | 1,850 | 1,959,700 | 1,850 |
| 2002-09-18 | 1,875 | 1,875 | 1,857 | 1,870 | 1,003,400 | 1,870 |
| 2002-09-17 | 1,880 | 1,884 | 1,871 | 1,883 | 1,596,200 | 1,883 |
| 2002-09-13 | 1,880 | 1,880 | 1,852 | 1,867 | 2,806,000 | 1,867 |
| 2002-09-12 | 1,858 | 1,858 | 1,850 | 1,850 | 781,300 | 1,850 |
| 2002-09-11 | 1,864 | 1,870 | 1,856 | 1,860 | 702,900 | 1,860 |
| 2002-09-10 | 1,856 | 1,864 | 1,850 | 1,864 | 691,800 | 1,864 |
| 2002-09-09 | 1,860 | 1,865 | 1,852 | 1,864 | 808,900 | 1,864 |
| 2002-09-06 | 1,852 | 1,861 | 1,843 | 1,852 | 595,600 | 1,852 |
| 2002-09-05 | 1,861 | 1,863 | 1,852 | 1,862 | 1,110,400 | 1,862 |
| 2002-09-04 | 1,865 | 1,880 | 1,842 | 1,880 | 1,855,500 | 1,880 |
| 2002-09-03 | 1,840 | 1,857 | 1,836 | 1,841 | 1,168,300 | 1,841 |
| 2002-09-02 | 1,850 | 1,855 | 1,827 | 1,845 | 997,700 | 1,845 |
| 2002-08-30 | 1,868 | 1,868 | 1,848 | 1,850 | 946,100 | 1,850 |
| 2002-08-29 | 1,856 | 1,863 | 1,850 | 1,850 | 853,100 | 1,850 |
| 2002-08-28 | 1,873 | 1,880 | 1,856 | 1,856 | 687,300 | 1,856 |
| 2002-08-27 | 1,871 | 1,882 | 1,866 | 1,872 | 692,000 | 1,872 |
| 2002-08-26 | 1,865 | 1,891 | 1,865 | 1,883 | 1,065,900 | 1,883 |
| 2002-08-23 | 1,870 | 1,882 | 1,867 | 1,867 | 785,800 | 1,867 |
| 2002-08-22 | 1,865 | 1,882 | 1,855 | 1,874 | 984,700 | 1,874 |
| 2002-08-21 | 1,867 | 1,883 | 1,864 | 1,870 | 1,091,600 | 1,870 |
| 2002-08-20 | 1,889 | 1,889 | 1,865 | 1,867 | 831,100 | 1,867 |
| 2002-08-19 | 1,899 | 1,899 | 1,882 | 1,889 | 581,800 | 1,889 |
| 2002-08-16 | 1,906 | 1,912 | 1,897 | 1,897 | 1,082,600 | 1,897 |
| 2002-08-15 | 1,898 | 1,907 | 1,882 | 1,906 | 932,100 | 1,906 |
| 2002-08-14 | 1,889 | 1,900 | 1,883 | 1,898 | 1,008,800 | 1,898 |
| 2002-08-13 | 1,865 | 1,892 | 1,862 | 1,885 | 787,400 | 1,885 |
| 2002-08-12 | 1,874 | 1,891 | 1,866 | 1,879 | 746,200 | 1,879 |
| 2002-08-09 | 1,887 | 1,888 | 1,868 | 1,874 | 710,700 | 1,874 |
| 2002-08-08 | 1,884 | 1,887 | 1,871 | 1,887 | 532,800 | 1,887 |
| 2002-08-07 | 1,880 | 1,890 | 1,860 | 1,890 | 767,400 | 1,890 |
| 2002-08-06 | 1,890 | 1,890 | 1,877 | 1,890 | 663,400 | 1,890 |
| 2002-08-05 | 1,875 | 1,895 | 1,871 | 1,887 | 1,275,700 | 1,887 |
| 2002-08-02 | 1,869 | 1,880 | 1,845 | 1,874 | 745,200 | 1,874 |
| 2002-08-01 | 1,837 | 1,845 | 1,831 | 1,845 | 472,000 | 1,845 |
| 2002-07-31 | 1,820 | 1,849 | 1,811 | 1,837 | 830,500 | 1,837 |
| 2002-07-30 | 1,827 | 1,833 | 1,820 | 1,824 | 1,014,000 | 1,824 |
| 2002-07-29 | 1,830 | 1,842 | 1,822 | 1,831 | 550,600 | 1,831 |
| 2002-07-26 | 1,864 | 1,868 | 1,830 | 1,840 | 707,700 | 1,840 |
| 2002-07-25 | 1,856 | 1,865 | 1,841 | 1,850 | 919,900 | 1,850 |
| 2002-07-24 | 1,867 | 1,869 | 1,853 | 1,856 | 626,000 | 1,856 |
| 2002-07-23 | 1,888 | 1,888 | 1,870 | 1,870 | 838,100 | 1,870 |
| 2002-07-22 | 1,879 | 1,900 | 1,870 | 1,888 | 1,064,600 | 1,888 |
| 2002-07-19 | 1,881 | 1,893 | 1,872 | 1,872 | 1,008,100 | 1,872 |
| 2002-07-18 | 1,860 | 1,880 | 1,860 | 1,867 | 999,700 | 1,867 |
| 2002-07-17 | 1,847 | 1,882 | 1,842 | 1,881 | 699,800 | 1,881 |
| 2002-07-16 | 1,874 | 1,875 | 1,847 | 1,859 | 1,248,200 | 1,859 |
| 2002-07-15 | 1,880 | 1,887 | 1,859 | 1,860 | 928,400 | 1,860 |
| 2002-07-12 | 1,899 | 1,899 | 1,876 | 1,876 | 640,000 | 1,876 |
| 2002-07-11 | 1,880 | 1,881 | 1,874 | 1,879 | 599,700 | 1,879 |
| 2002-07-10 | 1,876 | 1,901 | 1,876 | 1,892 | 724,400 | 1,892 |
| 2002-07-09 | 1,898 | 1,903 | 1,887 | 1,900 | 1,287,200 | 1,900 |
| 2002-07-08 | 1,900 | 1,900 | 1,870 | 1,870 | 668,800 | 1,870 |
| 2002-07-05 | 1,900 | 1,905 | 1,874 | 1,878 | 815,600 | 1,878 |
| 2002-07-04 | 1,890 | 1,898 | 1,886 | 1,891 | 1,028,000 | 1,891 |
| 2002-07-03 | 1,889 | 1,900 | 1,885 | 1,890 | 978,500 | 1,890 |
| 2002-07-02 | 1,879 | 1,889 | 1,869 | 1,889 | 1,004,800 | 1,889 |
| 2002-07-01 | 1,865 | 1,894 | 1,860 | 1,885 | 734,100 | 1,885 |
| 2002-06-28 | 1,870 | 1,895 | 1,862 | 1,895 | 1,400,500 | 1,895 |
| 2002-06-27 | 1,849 | 1,865 | 1,843 | 1,854 | 828,800 | 1,854 |
| 2002-06-26 | 1,848 | 1,856 | 1,831 | 1,853 | 1,204,400 | 1,853 |
| 2002-06-25 | 1,839 | 1,858 | 1,839 | 1,848 | 1,130,900 | 1,848 |
| 2002-06-24 | 1,809 | 1,840 | 1,805 | 1,839 | 1,171,800 | 1,839 |
| 2002-06-21 | 1,809 | 1,830 | 1,803 | 1,827 | 937,600 | 1,827 |
| 2002-06-20 | 1,803 | 1,818 | 1,792 | 1,807 | 1,779,300 | 1,807 |
| 2002-06-19 | 1,770 | 1,789 | 1,766 | 1,773 | 1,147,300 | 1,773 |
| 2002-06-18 | 1,776 | 1,786 | 1,770 | 1,780 | 766,000 | 1,780 |
| 2002-06-17 | 1,795 | 1,795 | 1,773 | 1,773 | 1,212,500 | 1,773 |
| 2002-06-14 | 1,830 | 1,830 | 1,785 | 1,785 | 2,815,500 | 1,785 |
| 2002-06-13 | 1,820 | 1,821 | 1,788 | 1,791 | 453,900 | 1,791 |
| 2002-06-12 | 1,800 | 1,823 | 1,800 | 1,816 | 435,100 | 1,816 |
| 2002-06-11 | 1,800 | 1,824 | 1,797 | 1,813 | 447,600 | 1,813 |
| 2002-06-10 | 1,812 | 1,812 | 1,790 | 1,793 | 549,500 | 1,793 |
| 2002-06-07 | 1,788 | 1,810 | 1,782 | 1,799 | 553,100 | 1,799 |
| 2002-06-06 | 1,828 | 1,828 | 1,780 | 1,782 | 1,379,800 | 1,782 |
| 2002-06-05 | 1,810 | 1,814 | 1,794 | 1,804 | 623,600 | 1,804 |
| 2002-06-04 | 1,807 | 1,818 | 1,787 | 1,811 | 900,400 | 1,811 |
| 2002-06-03 | 1,800 | 1,811 | 1,781 | 1,784 | 1,225,100 | 1,784 |
| 2002-05-31 | 1,824 | 1,850 | 1,780 | 1,780 | 2,101,800 | 1,780 |
| 2002-05-30 | 1,850 | 1,860 | 1,832 | 1,832 | 556,000 | 1,832 |
| 2002-05-29 | 1,850 | 1,878 | 1,843 | 1,859 | 1,128,800 | 1,859 |
| 2002-05-28 | 1,836 | 1,845 | 1,830 | 1,845 | 574,800 | 1,845 |
| 2002-05-27 | 1,840 | 1,855 | 1,821 | 1,826 | 937,400 | 1,826 |
| 2002-05-24 | 1,831 | 1,835 | 1,818 | 1,824 | 687,300 | 1,824 |
| 2002-05-23 | 1,812 | 1,830 | 1,805 | 1,814 | 932,500 | 1,814 |
| 2002-05-22 | 1,780 | 1,819 | 1,780 | 1,801 | 691,900 | 1,801 |
| 2002-05-21 | 1,784 | 1,785 | 1,770 | 1,777 | 544,700 | 1,777 |
| 2002-05-20 | 1,770 | 1,795 | 1,765 | 1,767 | 1,236,300 | 1,767 |
| 2002-05-17 | 1,785 | 1,796 | 1,770 | 1,770 | 1,306,700 | 1,770 |
| 2002-05-16 | 1,795 | 1,800 | 1,780 | 1,796 | 923,000 | 1,796 |
| 2002-05-15 | 1,790 | 1,805 | 1,765 | 1,770 | 1,287,800 | 1,770 |
| 2002-05-14 | 1,815 | 1,815 | 1,779 | 1,785 | 1,287,000 | 1,785 |
| 2002-05-13 | 1,812 | 1,827 | 1,800 | 1,816 | 1,452,100 | 1,816 |
| 2002-05-10 | 1,828 | 1,828 | 1,795 | 1,805 | 1,077,400 | 1,805 |
| 2002-05-09 | 1,850 | 1,858 | 1,806 | 1,813 | 1,432,800 | 1,813 |
| 2002-05-08 | 1,829 | 1,876 | 1,803 | 1,858 | 2,256,200 | 1,858 |
| 2002-05-07 | 1,769 | 1,815 | 1,762 | 1,803 | 1,057,700 | 1,803 |
| 2002-05-02 | 1,755 | 1,765 | 1,750 | 1,755 | 581,200 | 1,755 |
| 2002-05-01 | 1,751 | 1,755 | 1,730 | 1,740 | 1,070,900 | 1,740 |
| 2002-04-30 | 1,755 | 1,769 | 1,750 | 1,750 | 941,000 | 1,750 |
| 2002-04-26 | 1,787 | 1,795 | 1,750 | 1,750 | 2,261,000 | 1,750 |
| 2002-04-25 | 1,810 | 1,812 | 1,786 | 1,786 | 1,024,200 | 1,786 |
| 2002-04-24 | 1,810 | 1,817 | 1,801 | 1,805 | 627,000 | 1,805 |
| 2002-04-23 | 1,812 | 1,819 | 1,808 | 1,817 | 752,300 | 1,817 |
| 2002-04-22 | 1,865 | 1,865 | 1,817 | 1,821 | 661,600 | 1,821 |
| 2002-04-19 | 1,827 | 1,856 | 1,822 | 1,835 | 779,100 | 1,835 |
| 2002-04-18 | 1,815 | 1,833 | 1,807 | 1,827 | 557,700 | 1,827 |
| 2002-04-17 | 1,820 | 1,833 | 1,806 | 1,811 | 891,500 | 1,811 |
| 2002-04-16 | 1,839 | 1,841 | 1,815 | 1,835 | 612,800 | 1,835 |
| 2002-04-15 | 1,830 | 1,834 | 1,811 | 1,834 | 475,700 | 1,834 |
| 2002-04-12 | 1,868 | 1,873 | 1,830 | 1,860 | 640,400 | 1,860 |
| 2002-04-11 | 1,843 | 1,855 | 1,830 | 1,845 | 657,000 | 1,845 |
| 2002-04-10 | 1,813 | 1,881 | 1,813 | 1,870 | 1,372,700 | 1,870 |
| 2002-04-09 | 1,810 | 1,815 | 1,806 | 1,812 | 764,100 | 1,812 |
| 2002-04-08 | 1,810 | 1,824 | 1,806 | 1,806 | 678,000 | 1,806 |
| 2002-04-05 | 1,810 | 1,832 | 1,800 | 1,800 | 957,100 | 1,800 |
| 2002-04-04 | 1,841 | 1,866 | 1,804 | 1,805 | 1,186,000 | 1,805 |
| 2002-04-03 | 1,840 | 1,871 | 1,836 | 1,850 | 467,400 | 1,850 |
| 2002-04-02 | 1,865 | 1,865 | 1,841 | 1,856 | 690,200 | 1,856 |
| 2002-04-01 | 1,859 | 1,859 | 1,839 | 1,839 | 591,200 | 1,839 |
| 2002-03-29 | 1,889 | 1,893 | 1,850 | 1,850 | 540,900 | 1,850 |
| 2002-03-28 | 1,900 | 1,901 | 1,863 | 1,864 | 602,700 | 1,864 |
| 2002-03-27 | 1,899 | 1,929 | 1,891 | 1,900 | 679,900 | 1,900 |
| 2002-03-26 | 1,900 | 1,920 | 1,896 | 1,919 | 428,400 | 1,919 |
| 2002-03-25 | 1,956 | 1,957 | 1,935 | 1,950 | 846,500 | 1,950 |
| 2002-03-22 | 1,950 | 1,960 | 1,926 | 1,926 | 448,500 | 1,926 |
| 2002-03-20 | 1,955 | 1,967 | 1,923 | 1,953 | 1,102,300 | 1,953 |
| 2002-03-19 | 1,966 | 1,967 | 1,946 | 1,967 | 650,500 | 1,967 |
| 2002-03-18 | 1,950 | 1,962 | 1,936 | 1,948 | 533,400 | 1,948 |
| 2002-03-15 | 1,945 | 1,946 | 1,919 | 1,932 | 705,900 | 1,932 |
| 2002-03-14 | 1,950 | 1,975 | 1,935 | 1,943 | 1,875,800 | 1,943 |
| 2002-03-13 | 1,913 | 1,946 | 1,908 | 1,930 | 1,158,400 | 1,930 |
| 2002-03-12 | 1,920 | 1,923 | 1,904 | 1,913 | 944,100 | 1,913 |
| 2002-03-11 | 1,902 | 1,935 | 1,900 | 1,918 | 1,499,500 | 1,918 |
| 2002-03-08 | 1,900 | 1,947 | 1,900 | 1,917 | 3,005,100 | 1,917 |
| 2002-03-07 | 1,938 | 1,951 | 1,900 | 1,900 | 1,414,300 | 1,900 |
| 2002-03-06 | 1,919 | 1,928 | 1,907 | 1,908 | 1,476,100 | 1,908 |
| 2002-03-05 | 1,906 | 1,930 | 1,905 | 1,919 | 1,536,900 | 1,919 |
| 2002-03-04 | 1,961 | 1,970 | 1,923 | 1,936 | 1,834,200 | 1,936 |
| 2002-03-01 | 1,923 | 1,969 | 1,923 | 1,961 | 1,436,300 | 1,961 |
| 2002-02-28 | 1,954 | 2,000 | 1,911 | 1,911 | 1,396,000 | 1,911 |
| 2002-02-27 | 1,920 | 1,952 | 1,917 | 1,952 | 1,408,400 | 1,952 |
| 2002-02-26 | 1,915 | 1,919 | 1,900 | 1,915 | 593,100 | 1,915 |
| 2002-02-25 | 1,917 | 1,919 | 1,901 | 1,902 | 571,400 | 1,902 |
| 2002-02-22 | 1,912 | 1,918 | 1,904 | 1,917 | 619,900 | 1,917 |
| 2002-02-21 | 1,902 | 1,915 | 1,897 | 1,912 | 1,075,600 | 1,912 |
| 2002-02-20 | 1,886 | 1,898 | 1,880 | 1,894 | 1,080,900 | 1,894 |
| 2002-02-19 | 1,861 | 1,866 | 1,836 | 1,856 | 845,900 | 1,856 |
| 2002-02-18 | 1,866 | 1,866 | 1,857 | 1,861 | 509,600 | 1,861 |
| 2002-02-15 | 1,859 | 1,870 | 1,852 | 1,866 | 836,300 | 1,866 |
| 2002-02-14 | 1,870 | 1,887 | 1,859 | 1,859 | 895,700 | 1,859 |
| 2002-02-13 | 1,859 | 1,880 | 1,850 | 1,877 | 1,055,200 | 1,877 |
| 2002-02-12 | 1,836 | 1,860 | 1,830 | 1,842 | 1,077,000 | 1,842 |
| 2002-02-08 | 1,828 | 1,829 | 1,807 | 1,828 | 1,684,200 | 1,828 |
| 2002-02-07 | 1,795 | 1,812 | 1,793 | 1,810 | 1,282,200 | 1,810 |
| 2002-02-06 | 1,792 | 1,797 | 1,786 | 1,797 | 1,532,600 | 1,797 |
| 2002-02-05 | 1,809 | 1,809 | 1,782 | 1,792 | 1,368,800 | 1,792 |
| 2002-02-04 | 1,825 | 1,830 | 1,800 | 1,809 | 1,217,700 | 1,809 |
| 2002-02-01 | 1,830 | 1,835 | 1,807 | 1,820 | 1,233,900 | 1,820 |
| 2002-01-31 | 1,810 | 1,837 | 1,810 | 1,821 | 1,068,800 | 1,821 |
| 2002-01-30 | 1,817 | 1,817 | 1,803 | 1,810 | 739,800 | 1,810 |
| 2002-01-29 | 1,815 | 1,818 | 1,805 | 1,817 | 880,300 | 1,817 |
| 2002-01-28 | 1,821 | 1,829 | 1,815 | 1,816 | 732,600 | 1,816 |
| 2002-01-25 | 1,830 | 1,830 | 1,816 | 1,821 | 594,400 | 1,821 |
| 2002-01-24 | 1,836 | 1,848 | 1,821 | 1,840 | 709,200 | 1,840 |
| 2002-01-23 | 1,850 | 1,870 | 1,834 | 1,836 | 772,300 | 1,836 |
| 2002-01-22 | 1,880 | 1,880 | 1,850 | 1,870 | 1,318,500 | 1,870 |
| 2002-01-21 | 1,890 | 1,891 | 1,881 | 1,885 | 939,500 | 1,885 |
| 2002-01-18 | 1,865 | 1,890 | 1,860 | 1,890 | 1,145,900 | 1,890 |
| 2002-01-17 | 1,850 | 1,868 | 1,850 | 1,859 | 1,072,700 | 1,859 |
| 2002-01-16 | 1,810 | 1,854 | 1,808 | 1,838 | 991,100 | 1,838 |
| 2002-01-15 | 1,810 | 1,811 | 1,799 | 1,806 | 1,174,100 | 1,806 |
| 2002-01-11 | 1,834 | 1,843 | 1,801 | 1,805 | 1,260,300 | 1,805 |
| 2002-01-10 | 1,820 | 1,834 | 1,800 | 1,834 | 1,292,200 | 1,834 |
| 2002-01-09 | 1,834 | 1,834 | 1,816 | 1,821 | 751,200 | 1,821 |
| 2002-01-08 | 1,855 | 1,858 | 1,814 | 1,843 | 927,000 | 1,843 |
| 2002-01-07 | 1,882 | 1,883 | 1,830 | 1,855 | 645,200 | 1,855 |
| 2002-01-04 | 1,889 | 1,889 | 1,878 | 1,887 | 356,000 | 1,887 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
