9504 中国電力(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 | 1,737 | 1,745 | 1,728 | 1,745 | 100,300 | 1,745 |
| 2002-12-27 | 1,730 | 1,744 | 1,728 | 1,737 | 306,100 | 1,737 |
| 2002-12-26 | 1,719 | 1,736 | 1,710 | 1,726 | 161,800 | 1,726 |
| 2002-12-25 | 1,674 | 1,705 | 1,674 | 1,702 | 288,600 | 1,702 |
| 2002-12-24 | 1,670 | 1,693 | 1,670 | 1,685 | 437,100 | 1,685 |
| 2002-12-20 | 1,685 | 1,694 | 1,675 | 1,690 | 321,600 | 1,690 |
| 2002-12-19 | 1,660 | 1,684 | 1,660 | 1,684 | 309,200 | 1,684 |
| 2002-12-18 | 1,664 | 1,667 | 1,660 | 1,660 | 327,500 | 1,660 |
| 2002-12-17 | 1,663 | 1,670 | 1,660 | 1,665 | 292,900 | 1,665 |
| 2002-12-16 | 1,663 | 1,667 | 1,660 | 1,661 | 193,900 | 1,661 |
| 2002-12-13 | 1,665 | 1,673 | 1,655 | 1,662 | 749,300 | 1,662 |
| 2002-12-12 | 1,671 | 1,680 | 1,670 | 1,676 | 150,000 | 1,676 |
| 2002-12-11 | 1,665 | 1,679 | 1,665 | 1,673 | 224,400 | 1,673 |
| 2002-12-10 | 1,670 | 1,697 | 1,665 | 1,691 | 332,400 | 1,691 |
| 2002-12-09 | 1,685 | 1,685 | 1,662 | 1,666 | 161,100 | 1,666 |
| 2002-12-06 | 1,664 | 1,670 | 1,658 | 1,662 | 252,500 | 1,662 |
| 2002-12-05 | 1,682 | 1,685 | 1,663 | 1,667 | 192,200 | 1,667 |
| 2002-12-04 | 1,667 | 1,693 | 1,666 | 1,685 | 232,400 | 1,685 |
| 2002-12-03 | 1,690 | 1,692 | 1,672 | 1,687 | 201,100 | 1,687 |
| 2002-12-02 | 1,692 | 1,700 | 1,684 | 1,687 | 239,200 | 1,687 |
| 2002-11-29 | 1,705 | 1,710 | 1,700 | 1,702 | 243,900 | 1,702 |
| 2002-11-28 | 1,700 | 1,714 | 1,695 | 1,710 | 278,300 | 1,710 |
| 2002-11-27 | 1,694 | 1,705 | 1,694 | 1,703 | 278,300 | 1,703 |
| 2002-11-26 | 1,690 | 1,698 | 1,681 | 1,686 | 180,000 | 1,686 |
| 2002-11-25 | 1,690 | 1,695 | 1,675 | 1,682 | 316,400 | 1,682 |
| 2002-11-22 | 1,660 | 1,690 | 1,660 | 1,690 | 335,900 | 1,690 |
| 2002-11-21 | 1,687 | 1,690 | 1,670 | 1,690 | 173,300 | 1,690 |
| 2002-11-20 | 1,671 | 1,695 | 1,668 | 1,687 | 240,600 | 1,687 |
| 2002-11-19 | 1,680 | 1,682 | 1,666 | 1,669 | 279,000 | 1,669 |
| 2002-11-18 | 1,681 | 1,687 | 1,670 | 1,679 | 183,500 | 1,679 |
| 2002-11-15 | 1,690 | 1,691 | 1,680 | 1,686 | 191,000 | 1,686 |
| 2002-11-14 | 1,680 | 1,691 | 1,680 | 1,681 | 131,000 | 1,681 |
| 2002-11-13 | 1,681 | 1,692 | 1,680 | 1,680 | 171,800 | 1,680 |
| 2002-11-12 | 1,680 | 1,700 | 1,680 | 1,694 | 147,800 | 1,694 |
| 2002-11-11 | 1,680 | 1,687 | 1,680 | 1,680 | 131,000 | 1,680 |
| 2002-11-08 | 1,685 | 1,700 | 1,683 | 1,692 | 191,100 | 1,692 |
| 2002-11-07 | 1,690 | 1,700 | 1,680 | 1,689 | 223,800 | 1,689 |
| 2002-11-06 | 1,710 | 1,711 | 1,696 | 1,697 | 231,300 | 1,697 |
| 2002-11-05 | 1,710 | 1,711 | 1,700 | 1,711 | 229,800 | 1,711 |
| 2002-11-01 | 1,719 | 1,719 | 1,695 | 1,714 | 232,200 | 1,714 |
| 2002-10-31 | 1,716 | 1,719 | 1,700 | 1,703 | 226,900 | 1,703 |
| 2002-10-30 | 1,687 | 1,721 | 1,682 | 1,715 | 403,300 | 1,715 |
| 2002-10-29 | 1,689 | 1,689 | 1,681 | 1,687 | 138,800 | 1,687 |
| 2002-10-28 | 1,688 | 1,689 | 1,676 | 1,689 | 114,800 | 1,689 |
| 2002-10-25 | 1,687 | 1,689 | 1,681 | 1,686 | 199,000 | 1,686 |
| 2002-10-24 | 1,672 | 1,686 | 1,672 | 1,676 | 146,800 | 1,676 |
| 2002-10-23 | 1,670 | 1,687 | 1,660 | 1,686 | 193,500 | 1,686 |
| 2002-10-22 | 1,696 | 1,698 | 1,677 | 1,677 | 245,600 | 1,677 |
| 2002-10-21 | 1,694 | 1,699 | 1,686 | 1,689 | 184,200 | 1,689 |
| 2002-10-18 | 1,695 | 1,698 | 1,680 | 1,680 | 189,200 | 1,680 |
| 2002-10-17 | 1,680 | 1,699 | 1,679 | 1,687 | 219,200 | 1,687 |
| 2002-10-16 | 1,685 | 1,686 | 1,677 | 1,679 | 193,500 | 1,679 |
| 2002-10-15 | 1,665 | 1,688 | 1,664 | 1,685 | 210,400 | 1,685 |
| 2002-10-11 | 1,669 | 1,675 | 1,660 | 1,660 | 185,700 | 1,660 |
| 2002-10-10 | 1,660 | 1,675 | 1,655 | 1,668 | 170,600 | 1,668 |
| 2002-10-09 | 1,681 | 1,681 | 1,660 | 1,662 | 235,000 | 1,662 |
| 2002-10-08 | 1,658 | 1,680 | 1,657 | 1,680 | 197,600 | 1,680 |
| 2002-10-07 | 1,700 | 1,700 | 1,651 | 1,651 | 349,000 | 1,651 |
| 2002-10-04 | 1,685 | 1,699 | 1,680 | 1,699 | 231,200 | 1,699 |
| 2002-10-03 | 1,695 | 1,705 | 1,690 | 1,690 | 240,200 | 1,690 |
| 2002-10-02 | 1,692 | 1,699 | 1,681 | 1,681 | 194,600 | 1,681 |
| 2002-10-01 | 1,671 | 1,699 | 1,670 | 1,694 | 173,500 | 1,694 |
| 2002-09-30 | 1,677 | 1,690 | 1,672 | 1,686 | 151,800 | 1,686 |
| 2002-09-27 | 1,710 | 1,710 | 1,686 | 1,706 | 245,000 | 1,706 |
| 2002-09-26 | 1,662 | 1,699 | 1,660 | 1,682 | 248,900 | 1,682 |
| 2002-09-25 | 1,669 | 1,699 | 1,655 | 1,672 | 185,300 | 1,672 |
| 2002-09-24 | 1,740 | 1,740 | 1,707 | 1,724 | 352,400 | 1,724 |
| 2002-09-20 | 1,752 | 1,755 | 1,710 | 1,727 | 394,000 | 1,727 |
| 2002-09-19 | 1,750 | 1,768 | 1,732 | 1,744 | 405,700 | 1,744 |
| 2002-09-18 | 1,716 | 1,730 | 1,710 | 1,730 | 296,100 | 1,730 |
| 2002-09-17 | 1,705 | 1,719 | 1,695 | 1,716 | 265,900 | 1,716 |
| 2002-09-13 | 1,690 | 1,703 | 1,689 | 1,689 | 725,700 | 1,689 |
| 2002-09-12 | 1,700 | 1,703 | 1,696 | 1,700 | 207,900 | 1,700 |
| 2002-09-11 | 1,700 | 1,708 | 1,695 | 1,700 | 286,100 | 1,700 |
| 2002-09-10 | 1,700 | 1,711 | 1,700 | 1,704 | 246,200 | 1,704 |
| 2002-09-09 | 1,697 | 1,704 | 1,694 | 1,704 | 217,600 | 1,704 |
| 2002-09-06 | 1,703 | 1,703 | 1,695 | 1,697 | 180,300 | 1,697 |
| 2002-09-05 | 1,701 | 1,708 | 1,697 | 1,705 | 251,100 | 1,705 |
| 2002-09-04 | 1,709 | 1,709 | 1,694 | 1,707 | 258,500 | 1,707 |
| 2002-09-03 | 1,691 | 1,705 | 1,691 | 1,693 | 295,500 | 1,693 |
| 2002-09-02 | 1,689 | 1,710 | 1,685 | 1,697 | 382,400 | 1,697 |
| 2002-08-30 | 1,686 | 1,703 | 1,685 | 1,689 | 239,800 | 1,689 |
| 2002-08-29 | 1,699 | 1,699 | 1,686 | 1,686 | 189,300 | 1,686 |
| 2002-08-28 | 1,700 | 1,708 | 1,690 | 1,690 | 189,400 | 1,690 |
| 2002-08-27 | 1,714 | 1,720 | 1,700 | 1,700 | 149,200 | 1,700 |
| 2002-08-26 | 1,700 | 1,724 | 1,699 | 1,714 | 186,400 | 1,714 |
| 2002-08-23 | 1,695 | 1,709 | 1,695 | 1,698 | 150,600 | 1,698 |
| 2002-08-22 | 1,716 | 1,723 | 1,695 | 1,707 | 412,700 | 1,707 |
| 2002-08-21 | 1,685 | 1,705 | 1,685 | 1,705 | 212,300 | 1,705 |
| 2002-08-20 | 1,707 | 1,707 | 1,690 | 1,690 | 192,500 | 1,690 |
| 2002-08-19 | 1,716 | 1,722 | 1,686 | 1,711 | 326,000 | 1,711 |
| 2002-08-16 | 1,722 | 1,732 | 1,715 | 1,716 | 185,000 | 1,716 |
| 2002-08-15 | 1,725 | 1,730 | 1,712 | 1,729 | 282,300 | 1,729 |
| 2002-08-14 | 1,696 | 1,725 | 1,695 | 1,725 | 182,400 | 1,725 |
| 2002-08-13 | 1,690 | 1,705 | 1,680 | 1,697 | 161,900 | 1,697 |
| 2002-08-12 | 1,705 | 1,710 | 1,696 | 1,696 | 121,700 | 1,696 |
| 2002-08-09 | 1,705 | 1,719 | 1,705 | 1,719 | 259,300 | 1,719 |
| 2002-08-08 | 1,715 | 1,719 | 1,700 | 1,704 | 132,300 | 1,704 |
| 2002-08-07 | 1,700 | 1,723 | 1,696 | 1,723 | 324,300 | 1,723 |
| 2002-08-06 | 1,697 | 1,705 | 1,691 | 1,692 | 173,600 | 1,692 |
| 2002-08-05 | 1,681 | 1,700 | 1,681 | 1,697 | 113,300 | 1,697 |
| 2002-08-02 | 1,675 | 1,697 | 1,670 | 1,687 | 221,700 | 1,687 |
| 2002-08-01 | 1,665 | 1,678 | 1,665 | 1,665 | 156,900 | 1,665 |
| 2002-07-31 | 1,665 | 1,677 | 1,656 | 1,664 | 219,800 | 1,664 |
| 2002-07-30 | 1,682 | 1,682 | 1,653 | 1,655 | 245,100 | 1,655 |
| 2002-07-29 | 1,680 | 1,689 | 1,670 | 1,670 | 193,400 | 1,670 |
| 2002-07-26 | 1,705 | 1,711 | 1,685 | 1,685 | 249,200 | 1,685 |
| 2002-07-25 | 1,707 | 1,719 | 1,685 | 1,685 | 176,800 | 1,685 |
| 2002-07-24 | 1,695 | 1,708 | 1,690 | 1,690 | 222,100 | 1,690 |
| 2002-07-23 | 1,711 | 1,717 | 1,702 | 1,702 | 168,000 | 1,702 |
| 2002-07-22 | 1,708 | 1,720 | 1,708 | 1,712 | 261,000 | 1,712 |
| 2002-07-19 | 1,703 | 1,703 | 1,690 | 1,690 | 163,000 | 1,690 |
| 2002-07-18 | 1,693 | 1,719 | 1,690 | 1,693 | 227,300 | 1,693 |
| 2002-07-17 | 1,681 | 1,696 | 1,665 | 1,690 | 244,200 | 1,690 |
| 2002-07-16 | 1,685 | 1,700 | 1,660 | 1,660 | 286,000 | 1,660 |
| 2002-07-15 | 1,703 | 1,706 | 1,685 | 1,685 | 213,900 | 1,685 |
| 2002-07-12 | 1,715 | 1,730 | 1,705 | 1,705 | 124,900 | 1,705 |
| 2002-07-11 | 1,725 | 1,725 | 1,703 | 1,715 | 167,000 | 1,715 |
| 2002-07-10 | 1,720 | 1,740 | 1,720 | 1,721 | 178,900 | 1,721 |
| 2002-07-09 | 1,710 | 1,726 | 1,700 | 1,726 | 245,300 | 1,726 |
| 2002-07-08 | 1,733 | 1,733 | 1,704 | 1,704 | 134,200 | 1,704 |
| 2002-07-05 | 1,721 | 1,734 | 1,718 | 1,730 | 157,800 | 1,730 |
| 2002-07-04 | 1,730 | 1,739 | 1,716 | 1,739 | 222,700 | 1,739 |
| 2002-07-03 | 1,711 | 1,745 | 1,711 | 1,741 | 286,500 | 1,741 |
| 2002-07-02 | 1,705 | 1,725 | 1,700 | 1,725 | 209,300 | 1,725 |
| 2002-07-01 | 1,710 | 1,720 | 1,694 | 1,698 | 133,800 | 1,698 |
| 2002-06-28 | 1,720 | 1,720 | 1,687 | 1,687 | 191,500 | 1,687 |
| 2002-06-27 | 1,680 | 1,697 | 1,679 | 1,683 | 142,400 | 1,683 |
| 2002-06-26 | 1,700 | 1,703 | 1,680 | 1,687 | 120,600 | 1,687 |
| 2002-06-25 | 1,700 | 1,720 | 1,685 | 1,705 | 225,800 | 1,705 |
| 2002-06-24 | 1,673 | 1,692 | 1,666 | 1,692 | 168,700 | 1,692 |
| 2002-06-21 | 1,668 | 1,673 | 1,662 | 1,665 | 171,500 | 1,665 |
| 2002-06-20 | 1,655 | 1,670 | 1,651 | 1,667 | 135,100 | 1,667 |
| 2002-06-19 | 1,678 | 1,682 | 1,650 | 1,650 | 170,400 | 1,650 |
| 2002-06-18 | 1,672 | 1,675 | 1,655 | 1,664 | 148,800 | 1,664 |
| 2002-06-17 | 1,660 | 1,669 | 1,655 | 1,655 | 186,100 | 1,655 |
| 2002-06-14 | 1,708 | 1,708 | 1,662 | 1,662 | 897,200 | 1,662 |
| 2002-06-13 | 1,680 | 1,687 | 1,656 | 1,658 | 194,800 | 1,658 |
| 2002-06-12 | 1,678 | 1,678 | 1,665 | 1,670 | 165,400 | 1,670 |
| 2002-06-11 | 1,657 | 1,678 | 1,653 | 1,678 | 119,500 | 1,678 |
| 2002-06-10 | 1,652 | 1,669 | 1,652 | 1,653 | 172,100 | 1,653 |
| 2002-06-07 | 1,647 | 1,663 | 1,641 | 1,653 | 271,600 | 1,653 |
| 2002-06-06 | 1,665 | 1,670 | 1,647 | 1,647 | 291,200 | 1,647 |
| 2002-06-05 | 1,675 | 1,685 | 1,665 | 1,665 | 193,400 | 1,665 |
| 2002-06-04 | 1,690 | 1,691 | 1,670 | 1,672 | 213,000 | 1,672 |
| 2002-06-03 | 1,700 | 1,708 | 1,690 | 1,691 | 115,600 | 1,691 |
| 2002-05-31 | 1,720 | 1,723 | 1,700 | 1,700 | 161,400 | 1,700 |
| 2002-05-30 | 1,720 | 1,722 | 1,711 | 1,716 | 117,000 | 1,716 |
| 2002-05-29 | 1,700 | 1,722 | 1,700 | 1,717 | 145,200 | 1,717 |
| 2002-05-28 | 1,700 | 1,724 | 1,695 | 1,724 | 138,400 | 1,724 |
| 2002-05-27 | 1,704 | 1,710 | 1,697 | 1,699 | 133,500 | 1,699 |
| 2002-05-24 | 1,708 | 1,722 | 1,681 | 1,704 | 184,200 | 1,704 |
| 2002-05-23 | 1,680 | 1,710 | 1,672 | 1,705 | 255,100 | 1,705 |
| 2002-05-22 | 1,672 | 1,675 | 1,652 | 1,667 | 253,200 | 1,667 |
| 2002-05-21 | 1,650 | 1,658 | 1,632 | 1,642 | 296,100 | 1,642 |
| 2002-05-20 | 1,639 | 1,670 | 1,638 | 1,650 | 214,500 | 1,650 |
| 2002-05-17 | 1,649 | 1,656 | 1,629 | 1,629 | 255,400 | 1,629 |
| 2002-05-16 | 1,638 | 1,645 | 1,635 | 1,645 | 299,400 | 1,645 |
| 2002-05-15 | 1,642 | 1,648 | 1,622 | 1,622 | 278,400 | 1,622 |
| 2002-05-14 | 1,652 | 1,660 | 1,635 | 1,642 | 433,600 | 1,642 |
| 2002-05-13 | 1,660 | 1,668 | 1,658 | 1,660 | 214,600 | 1,660 |
| 2002-05-10 | 1,670 | 1,670 | 1,660 | 1,660 | 300,700 | 1,660 |
| 2002-05-09 | 1,700 | 1,710 | 1,669 | 1,669 | 281,000 | 1,669 |
| 2002-05-08 | 1,685 | 1,702 | 1,681 | 1,681 | 279,000 | 1,681 |
| 2002-05-07 | 1,650 | 1,679 | 1,650 | 1,675 | 257,400 | 1,675 |
| 2002-05-02 | 1,650 | 1,652 | 1,640 | 1,647 | 145,900 | 1,647 |
| 2002-05-01 | 1,670 | 1,670 | 1,635 | 1,649 | 315,100 | 1,649 |
| 2002-04-30 | 1,679 | 1,679 | 1,649 | 1,665 | 206,500 | 1,665 |
| 2002-04-26 | 1,680 | 1,685 | 1,641 | 1,659 | 408,500 | 1,659 |
| 2002-04-25 | 1,697 | 1,697 | 1,680 | 1,680 | 259,700 | 1,680 |
| 2002-04-24 | 1,701 | 1,703 | 1,690 | 1,690 | 316,600 | 1,690 |
| 2002-04-23 | 1,710 | 1,711 | 1,702 | 1,702 | 190,500 | 1,702 |
| 2002-04-22 | 1,743 | 1,745 | 1,708 | 1,719 | 258,900 | 1,719 |
| 2002-04-19 | 1,710 | 1,728 | 1,708 | 1,714 | 315,200 | 1,714 |
| 2002-04-18 | 1,712 | 1,722 | 1,706 | 1,712 | 305,900 | 1,712 |
| 2002-04-17 | 1,726 | 1,730 | 1,703 | 1,711 | 386,800 | 1,711 |
| 2002-04-16 | 1,730 | 1,750 | 1,725 | 1,737 | 261,600 | 1,737 |
| 2002-04-15 | 1,736 | 1,736 | 1,720 | 1,729 | 209,500 | 1,729 |
| 2002-04-12 | 1,733 | 1,754 | 1,733 | 1,754 | 210,900 | 1,754 |
| 2002-04-11 | 1,770 | 1,770 | 1,735 | 1,735 | 222,300 | 1,735 |
| 2002-04-10 | 1,760 | 1,784 | 1,755 | 1,770 | 156,100 | 1,770 |
| 2002-04-09 | 1,736 | 1,760 | 1,736 | 1,760 | 254,100 | 1,760 |
| 2002-04-08 | 1,750 | 1,770 | 1,735 | 1,735 | 144,000 | 1,735 |
| 2002-04-05 | 1,761 | 1,770 | 1,733 | 1,750 | 240,900 | 1,750 |
| 2002-04-04 | 1,733 | 1,780 | 1,733 | 1,735 | 158,200 | 1,735 |
| 2002-04-03 | 1,729 | 1,757 | 1,729 | 1,732 | 146,200 | 1,732 |
| 2002-04-02 | 1,749 | 1,749 | 1,726 | 1,728 | 194,400 | 1,728 |
| 2002-04-01 | 1,726 | 1,743 | 1,726 | 1,731 | 238,600 | 1,731 |
| 2002-03-29 | 1,780 | 1,782 | 1,726 | 1,726 | 349,900 | 1,726 |
| 2002-03-28 | 1,790 | 1,795 | 1,780 | 1,780 | 202,000 | 1,780 |
| 2002-03-27 | 1,785 | 1,805 | 1,785 | 1,787 | 172,800 | 1,787 |
| 2002-03-26 | 1,820 | 1,820 | 1,780 | 1,800 | 209,500 | 1,800 |
| 2002-03-25 | 1,835 | 1,845 | 1,825 | 1,845 | 262,400 | 1,845 |
| 2002-03-22 | 1,836 | 1,839 | 1,820 | 1,820 | 268,200 | 1,820 |
| 2002-03-20 | 1,825 | 1,834 | 1,815 | 1,826 | 347,600 | 1,826 |
| 2002-03-19 | 1,810 | 1,818 | 1,802 | 1,818 | 519,600 | 1,818 |
| 2002-03-18 | 1,806 | 1,815 | 1,805 | 1,805 | 469,400 | 1,805 |
| 2002-03-15 | 1,812 | 1,813 | 1,796 | 1,801 | 857,300 | 1,801 |
| 2002-03-14 | 1,821 | 1,830 | 1,813 | 1,814 | 526,000 | 1,814 |
| 2002-03-13 | 1,850 | 1,858 | 1,817 | 1,820 | 534,400 | 1,820 |
| 2002-03-12 | 1,865 | 1,867 | 1,857 | 1,857 | 592,600 | 1,857 |
| 2002-03-11 | 1,874 | 1,874 | 1,855 | 1,862 | 451,700 | 1,862 |
| 2002-03-08 | 1,866 | 1,894 | 1,866 | 1,875 | 894,300 | 1,875 |
| 2002-03-07 | 1,914 | 1,914 | 1,880 | 1,895 | 417,800 | 1,895 |
| 2002-03-06 | 1,890 | 1,900 | 1,884 | 1,886 | 252,300 | 1,886 |
| 2002-03-05 | 1,872 | 1,895 | 1,872 | 1,885 | 348,200 | 1,885 |
| 2002-03-04 | 1,919 | 1,925 | 1,895 | 1,898 | 387,600 | 1,898 |
| 2002-03-01 | 1,910 | 1,915 | 1,904 | 1,915 | 367,600 | 1,915 |
| 2002-02-28 | 1,917 | 1,940 | 1,904 | 1,917 | 404,800 | 1,917 |
| 2002-02-27 | 1,905 | 1,919 | 1,905 | 1,917 | 390,400 | 1,917 |
| 2002-02-26 | 1,906 | 1,913 | 1,895 | 1,913 | 222,200 | 1,913 |
| 2002-02-25 | 1,903 | 1,915 | 1,900 | 1,915 | 139,800 | 1,915 |
| 2002-02-22 | 1,909 | 1,910 | 1,893 | 1,903 | 291,700 | 1,903 |
| 2002-02-21 | 1,890 | 1,913 | 1,885 | 1,908 | 336,000 | 1,908 |
| 2002-02-20 | 1,879 | 1,887 | 1,869 | 1,880 | 205,500 | 1,880 |
| 2002-02-19 | 1,871 | 1,876 | 1,851 | 1,869 | 223,100 | 1,869 |
| 2002-02-18 | 1,850 | 1,888 | 1,850 | 1,878 | 138,600 | 1,878 |
| 2002-02-15 | 1,869 | 1,869 | 1,843 | 1,846 | 187,600 | 1,846 |
| 2002-02-14 | 1,857 | 1,886 | 1,850 | 1,870 | 213,700 | 1,870 |
| 2002-02-13 | 1,830 | 1,863 | 1,829 | 1,857 | 384,800 | 1,857 |
| 2002-02-12 | 1,820 | 1,828 | 1,810 | 1,819 | 371,800 | 1,819 |
| 2002-02-08 | 1,797 | 1,815 | 1,797 | 1,804 | 390,500 | 1,804 |
| 2002-02-07 | 1,816 | 1,816 | 1,790 | 1,797 | 342,700 | 1,797 |
| 2002-02-06 | 1,797 | 1,819 | 1,797 | 1,819 | 343,900 | 1,819 |
| 2002-02-05 | 1,810 | 1,811 | 1,795 | 1,797 | 230,700 | 1,797 |
| 2002-02-04 | 1,828 | 1,828 | 1,816 | 1,820 | 130,200 | 1,820 |
| 2002-02-01 | 1,836 | 1,840 | 1,810 | 1,824 | 307,200 | 1,824 |
| 2002-01-31 | 1,802 | 1,828 | 1,802 | 1,816 | 174,200 | 1,816 |
| 2002-01-30 | 1,809 | 1,818 | 1,796 | 1,814 | 199,300 | 1,814 |
| 2002-01-29 | 1,800 | 1,810 | 1,796 | 1,809 | 165,500 | 1,809 |
| 2002-01-28 | 1,810 | 1,818 | 1,793 | 1,798 | 381,000 | 1,798 |
| 2002-01-25 | 1,825 | 1,825 | 1,803 | 1,810 | 182,300 | 1,810 |
| 2002-01-24 | 1,813 | 1,823 | 1,800 | 1,820 | 292,600 | 1,820 |
| 2002-01-23 | 1,812 | 1,821 | 1,812 | 1,818 | 293,200 | 1,818 |
| 2002-01-22 | 1,832 | 1,839 | 1,810 | 1,810 | 403,000 | 1,810 |
| 2002-01-21 | 1,828 | 1,837 | 1,817 | 1,833 | 325,600 | 1,833 |
| 2002-01-18 | 1,803 | 1,838 | 1,802 | 1,838 | 344,500 | 1,838 |
| 2002-01-17 | 1,805 | 1,817 | 1,801 | 1,801 | 347,900 | 1,801 |
| 2002-01-16 | 1,790 | 1,810 | 1,790 | 1,801 | 199,200 | 1,801 |
| 2002-01-15 | 1,789 | 1,810 | 1,785 | 1,800 | 223,200 | 1,800 |
| 2002-01-11 | 1,812 | 1,812 | 1,791 | 1,797 | 382,200 | 1,797 |
| 2002-01-10 | 1,812 | 1,819 | 1,800 | 1,800 | 300,000 | 1,800 |
| 2002-01-09 | 1,834 | 1,841 | 1,811 | 1,811 | 191,100 | 1,811 |
| 2002-01-08 | 1,859 | 1,880 | 1,831 | 1,846 | 459,700 | 1,846 |
| 2002-01-07 | 1,924 | 1,924 | 1,877 | 1,883 | 172,400 | 1,883 |
| 2002-01-04 | 1,923 | 1,924 | 1,900 | 1,923 | 61,800 | 1,923 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株