9507 四国電力(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 | 1,762 | 1,771 | 1,753 | 1,762 | 66,200 | 1,762 |
| 2002-12-27 | 1,738 | 1,768 | 1,733 | 1,758 | 228,300 | 1,758 |
| 2002-12-26 | 1,726 | 1,739 | 1,721 | 1,733 | 167,700 | 1,733 |
| 2002-12-25 | 1,680 | 1,713 | 1,679 | 1,713 | 375,800 | 1,713 |
| 2002-12-24 | 1,675 | 1,690 | 1,675 | 1,690 | 374,900 | 1,690 |
| 2002-12-20 | 1,685 | 1,695 | 1,679 | 1,692 | 324,000 | 1,692 |
| 2002-12-19 | 1,680 | 1,685 | 1,670 | 1,685 | 332,600 | 1,685 |
| 2002-12-18 | 1,673 | 1,680 | 1,670 | 1,672 | 293,300 | 1,672 |
| 2002-12-17 | 1,680 | 1,685 | 1,675 | 1,685 | 273,600 | 1,685 |
| 2002-12-16 | 1,685 | 1,690 | 1,680 | 1,680 | 226,500 | 1,680 |
| 2002-12-13 | 1,678 | 1,693 | 1,678 | 1,685 | 483,500 | 1,685 |
| 2002-12-12 | 1,688 | 1,698 | 1,686 | 1,691 | 172,600 | 1,691 |
| 2002-12-11 | 1,697 | 1,697 | 1,681 | 1,686 | 163,900 | 1,686 |
| 2002-12-10 | 1,686 | 1,698 | 1,686 | 1,697 | 259,700 | 1,697 |
| 2002-12-09 | 1,683 | 1,686 | 1,675 | 1,676 | 177,500 | 1,676 |
| 2002-12-06 | 1,684 | 1,690 | 1,665 | 1,673 | 193,500 | 1,673 |
| 2002-12-05 | 1,697 | 1,698 | 1,681 | 1,689 | 140,400 | 1,689 |
| 2002-12-04 | 1,695 | 1,702 | 1,691 | 1,702 | 134,100 | 1,702 |
| 2002-12-03 | 1,700 | 1,704 | 1,691 | 1,700 | 188,000 | 1,700 |
| 2002-12-02 | 1,706 | 1,720 | 1,701 | 1,701 | 157,100 | 1,701 |
| 2002-11-29 | 1,705 | 1,728 | 1,705 | 1,716 | 189,100 | 1,716 |
| 2002-11-28 | 1,717 | 1,728 | 1,714 | 1,715 | 169,200 | 1,715 |
| 2002-11-27 | 1,718 | 1,725 | 1,715 | 1,721 | 165,900 | 1,721 |
| 2002-11-26 | 1,725 | 1,730 | 1,700 | 1,717 | 119,600 | 1,717 |
| 2002-11-25 | 1,709 | 1,728 | 1,702 | 1,720 | 175,500 | 1,720 |
| 2002-11-22 | 1,710 | 1,710 | 1,701 | 1,708 | 120,300 | 1,708 |
| 2002-11-21 | 1,705 | 1,710 | 1,700 | 1,706 | 134,500 | 1,706 |
| 2002-11-20 | 1,700 | 1,718 | 1,699 | 1,707 | 158,200 | 1,707 |
| 2002-11-19 | 1,699 | 1,707 | 1,695 | 1,705 | 205,600 | 1,705 |
| 2002-11-18 | 1,712 | 1,716 | 1,698 | 1,707 | 108,000 | 1,707 |
| 2002-11-15 | 1,716 | 1,720 | 1,701 | 1,719 | 146,300 | 1,719 |
| 2002-11-14 | 1,697 | 1,714 | 1,697 | 1,710 | 142,300 | 1,710 |
| 2002-11-13 | 1,703 | 1,714 | 1,698 | 1,701 | 153,700 | 1,701 |
| 2002-11-12 | 1,696 | 1,728 | 1,696 | 1,719 | 144,800 | 1,719 |
| 2002-11-11 | 1,710 | 1,717 | 1,701 | 1,707 | 319,600 | 1,707 |
| 2002-11-08 | 1,710 | 1,727 | 1,710 | 1,724 | 133,000 | 1,724 |
| 2002-11-07 | 1,710 | 1,728 | 1,710 | 1,719 | 125,000 | 1,719 |
| 2002-11-06 | 1,735 | 1,738 | 1,721 | 1,721 | 166,200 | 1,721 |
| 2002-11-05 | 1,729 | 1,739 | 1,725 | 1,730 | 160,300 | 1,730 |
| 2002-11-01 | 1,716 | 1,730 | 1,710 | 1,730 | 163,600 | 1,730 |
| 2002-10-31 | 1,724 | 1,732 | 1,711 | 1,721 | 185,500 | 1,721 |
| 2002-10-30 | 1,707 | 1,738 | 1,707 | 1,722 | 209,500 | 1,722 |
| 2002-10-29 | 1,715 | 1,719 | 1,705 | 1,710 | 99,900 | 1,710 |
| 2002-10-28 | 1,709 | 1,715 | 1,695 | 1,715 | 104,900 | 1,715 |
| 2002-10-25 | 1,699 | 1,708 | 1,695 | 1,708 | 132,800 | 1,708 |
| 2002-10-24 | 1,695 | 1,703 | 1,695 | 1,698 | 156,600 | 1,698 |
| 2002-10-23 | 1,699 | 1,700 | 1,690 | 1,700 | 155,300 | 1,700 |
| 2002-10-22 | 1,702 | 1,708 | 1,691 | 1,695 | 88,600 | 1,695 |
| 2002-10-21 | 1,710 | 1,717 | 1,708 | 1,710 | 154,900 | 1,710 |
| 2002-10-18 | 1,701 | 1,708 | 1,700 | 1,700 | 114,800 | 1,700 |
| 2002-10-17 | 1,705 | 1,713 | 1,696 | 1,696 | 100,500 | 1,696 |
| 2002-10-16 | 1,712 | 1,713 | 1,692 | 1,692 | 108,500 | 1,692 |
| 2002-10-15 | 1,697 | 1,718 | 1,692 | 1,713 | 142,100 | 1,713 |
| 2002-10-11 | 1,696 | 1,699 | 1,679 | 1,691 | 148,500 | 1,691 |
| 2002-10-10 | 1,675 | 1,683 | 1,662 | 1,675 | 156,300 | 1,675 |
| 2002-10-09 | 1,700 | 1,700 | 1,669 | 1,681 | 176,300 | 1,681 |
| 2002-10-08 | 1,693 | 1,704 | 1,688 | 1,696 | 126,000 | 1,696 |
| 2002-10-07 | 1,696 | 1,707 | 1,691 | 1,694 | 147,500 | 1,694 |
| 2002-10-04 | 1,705 | 1,720 | 1,705 | 1,720 | 130,800 | 1,720 |
| 2002-10-03 | 1,727 | 1,743 | 1,720 | 1,720 | 215,700 | 1,720 |
| 2002-10-02 | 1,733 | 1,734 | 1,713 | 1,714 | 169,100 | 1,714 |
| 2002-10-01 | 1,690 | 1,723 | 1,690 | 1,711 | 148,500 | 1,711 |
| 2002-09-30 | 1,735 | 1,738 | 1,706 | 1,711 | 152,300 | 1,711 |
| 2002-09-27 | 1,722 | 1,750 | 1,721 | 1,739 | 220,600 | 1,739 |
| 2002-09-26 | 1,691 | 1,719 | 1,690 | 1,700 | 228,900 | 1,700 |
| 2002-09-25 | 1,695 | 1,714 | 1,688 | 1,690 | 251,700 | 1,690 |
| 2002-09-24 | 1,745 | 1,750 | 1,714 | 1,750 | 334,800 | 1,750 |
| 2002-09-20 | 1,760 | 1,792 | 1,740 | 1,744 | 272,400 | 1,744 |
| 2002-09-19 | 1,760 | 1,810 | 1,731 | 1,760 | 326,000 | 1,760 |
| 2002-09-18 | 1,735 | 1,735 | 1,715 | 1,730 | 242,400 | 1,730 |
| 2002-09-17 | 1,712 | 1,730 | 1,711 | 1,730 | 242,100 | 1,730 |
| 2002-09-13 | 1,682 | 1,714 | 1,682 | 1,712 | 580,300 | 1,712 |
| 2002-09-12 | 1,710 | 1,715 | 1,704 | 1,712 | 119,200 | 1,712 |
| 2002-09-11 | 1,717 | 1,717 | 1,701 | 1,705 | 243,000 | 1,705 |
| 2002-09-10 | 1,707 | 1,724 | 1,707 | 1,718 | 164,500 | 1,718 |
| 2002-09-09 | 1,710 | 1,715 | 1,705 | 1,705 | 181,700 | 1,705 |
| 2002-09-06 | 1,710 | 1,719 | 1,707 | 1,707 | 144,000 | 1,707 |
| 2002-09-05 | 1,710 | 1,724 | 1,710 | 1,714 | 151,300 | 1,714 |
| 2002-09-04 | 1,704 | 1,720 | 1,704 | 1,717 | 212,300 | 1,717 |
| 2002-09-03 | 1,717 | 1,718 | 1,702 | 1,704 | 218,200 | 1,704 |
| 2002-09-02 | 1,702 | 1,730 | 1,701 | 1,717 | 257,700 | 1,717 |
| 2002-08-30 | 1,706 | 1,717 | 1,700 | 1,706 | 240,000 | 1,706 |
| 2002-08-29 | 1,729 | 1,729 | 1,705 | 1,705 | 179,600 | 1,705 |
| 2002-08-28 | 1,735 | 1,738 | 1,720 | 1,726 | 201,900 | 1,726 |
| 2002-08-27 | 1,741 | 1,741 | 1,724 | 1,737 | 189,500 | 1,737 |
| 2002-08-26 | 1,732 | 1,749 | 1,723 | 1,746 | 143,600 | 1,746 |
| 2002-08-23 | 1,726 | 1,738 | 1,716 | 1,721 | 153,300 | 1,721 |
| 2002-08-22 | 1,712 | 1,732 | 1,711 | 1,731 | 152,800 | 1,731 |
| 2002-08-21 | 1,701 | 1,745 | 1,701 | 1,711 | 162,500 | 1,711 |
| 2002-08-20 | 1,730 | 1,730 | 1,710 | 1,729 | 119,600 | 1,729 |
| 2002-08-19 | 1,752 | 1,752 | 1,731 | 1,731 | 147,500 | 1,731 |
| 2002-08-16 | 1,754 | 1,758 | 1,736 | 1,753 | 138,900 | 1,753 |
| 2002-08-15 | 1,745 | 1,758 | 1,731 | 1,751 | 127,400 | 1,751 |
| 2002-08-14 | 1,711 | 1,734 | 1,710 | 1,734 | 93,800 | 1,734 |
| 2002-08-13 | 1,700 | 1,719 | 1,700 | 1,711 | 69,400 | 1,711 |
| 2002-08-12 | 1,705 | 1,726 | 1,701 | 1,701 | 103,500 | 1,701 |
| 2002-08-09 | 1,721 | 1,726 | 1,706 | 1,706 | 170,200 | 1,706 |
| 2002-08-08 | 1,702 | 1,719 | 1,702 | 1,708 | 97,700 | 1,708 |
| 2002-08-07 | 1,700 | 1,719 | 1,699 | 1,704 | 65,100 | 1,704 |
| 2002-08-06 | 1,712 | 1,720 | 1,697 | 1,697 | 91,100 | 1,697 |
| 2002-08-05 | 1,691 | 1,715 | 1,691 | 1,712 | 58,600 | 1,712 |
| 2002-08-02 | 1,714 | 1,718 | 1,689 | 1,690 | 127,200 | 1,690 |
| 2002-08-01 | 1,684 | 1,694 | 1,684 | 1,684 | 88,800 | 1,684 |
| 2002-07-31 | 1,684 | 1,695 | 1,680 | 1,683 | 160,300 | 1,683 |
| 2002-07-30 | 1,688 | 1,697 | 1,680 | 1,680 | 194,900 | 1,680 |
| 2002-07-29 | 1,697 | 1,700 | 1,680 | 1,680 | 163,600 | 1,680 |
| 2002-07-26 | 1,708 | 1,721 | 1,695 | 1,696 | 167,100 | 1,696 |
| 2002-07-25 | 1,730 | 1,730 | 1,705 | 1,705 | 100,600 | 1,705 |
| 2002-07-24 | 1,715 | 1,720 | 1,705 | 1,705 | 150,400 | 1,705 |
| 2002-07-23 | 1,741 | 1,745 | 1,721 | 1,722 | 106,100 | 1,722 |
| 2002-07-22 | 1,749 | 1,758 | 1,740 | 1,746 | 128,300 | 1,746 |
| 2002-07-19 | 1,760 | 1,760 | 1,722 | 1,729 | 221,000 | 1,729 |
| 2002-07-18 | 1,735 | 1,845 | 1,711 | 1,845 | 339,500 | 1,845 |
| 2002-07-17 | 1,697 | 1,735 | 1,697 | 1,725 | 181,000 | 1,725 |
| 2002-07-16 | 1,700 | 1,714 | 1,700 | 1,700 | 171,300 | 1,700 |
| 2002-07-15 | 1,713 | 1,715 | 1,705 | 1,705 | 146,900 | 1,705 |
| 2002-07-12 | 1,719 | 1,730 | 1,713 | 1,713 | 174,500 | 1,713 |
| 2002-07-11 | 1,743 | 1,743 | 1,708 | 1,715 | 154,000 | 1,715 |
| 2002-07-10 | 1,736 | 1,750 | 1,731 | 1,743 | 164,700 | 1,743 |
| 2002-07-09 | 1,700 | 1,736 | 1,700 | 1,736 | 142,200 | 1,736 |
| 2002-07-08 | 1,716 | 1,729 | 1,697 | 1,697 | 192,700 | 1,697 |
| 2002-07-05 | 1,728 | 1,735 | 1,721 | 1,725 | 152,000 | 1,725 |
| 2002-07-04 | 1,720 | 1,735 | 1,720 | 1,724 | 152,900 | 1,724 |
| 2002-07-03 | 1,710 | 1,739 | 1,710 | 1,735 | 181,200 | 1,735 |
| 2002-07-02 | 1,700 | 1,720 | 1,695 | 1,720 | 178,600 | 1,720 |
| 2002-07-01 | 1,690 | 1,719 | 1,689 | 1,700 | 150,400 | 1,700 |
| 2002-06-28 | 1,700 | 1,715 | 1,687 | 1,687 | 226,700 | 1,687 |
| 2002-06-27 | 1,700 | 1,700 | 1,675 | 1,675 | 125,300 | 1,675 |
| 2002-06-26 | 1,699 | 1,700 | 1,678 | 1,682 | 197,400 | 1,682 |
| 2002-06-25 | 1,690 | 1,717 | 1,690 | 1,699 | 213,200 | 1,699 |
| 2002-06-24 | 1,680 | 1,690 | 1,674 | 1,690 | 88,100 | 1,690 |
| 2002-06-21 | 1,663 | 1,690 | 1,661 | 1,667 | 104,100 | 1,667 |
| 2002-06-20 | 1,675 | 1,675 | 1,660 | 1,665 | 104,800 | 1,665 |
| 2002-06-19 | 1,677 | 1,677 | 1,660 | 1,660 | 149,500 | 1,660 |
| 2002-06-18 | 1,660 | 1,667 | 1,652 | 1,662 | 100,700 | 1,662 |
| 2002-06-17 | 1,666 | 1,675 | 1,650 | 1,651 | 214,500 | 1,651 |
| 2002-06-14 | 1,685 | 1,685 | 1,666 | 1,667 | 602,900 | 1,667 |
| 2002-06-13 | 1,680 | 1,687 | 1,665 | 1,665 | 148,400 | 1,665 |
| 2002-06-12 | 1,668 | 1,682 | 1,668 | 1,673 | 111,600 | 1,673 |
| 2002-06-11 | 1,665 | 1,680 | 1,662 | 1,680 | 103,500 | 1,680 |
| 2002-06-10 | 1,670 | 1,682 | 1,660 | 1,664 | 179,700 | 1,664 |
| 2002-06-07 | 1,670 | 1,676 | 1,660 | 1,660 | 271,000 | 1,660 |
| 2002-06-06 | 1,681 | 1,690 | 1,676 | 1,676 | 249,900 | 1,676 |
| 2002-06-05 | 1,680 | 1,699 | 1,680 | 1,680 | 172,400 | 1,680 |
| 2002-06-04 | 1,683 | 1,690 | 1,680 | 1,680 | 212,700 | 1,680 |
| 2002-06-03 | 1,700 | 1,710 | 1,680 | 1,681 | 178,600 | 1,681 |
| 2002-05-31 | 1,721 | 1,730 | 1,705 | 1,705 | 213,200 | 1,705 |
| 2002-05-30 | 1,725 | 1,738 | 1,721 | 1,723 | 102,700 | 1,723 |
| 2002-05-29 | 1,730 | 1,740 | 1,722 | 1,730 | 185,300 | 1,730 |
| 2002-05-28 | 1,747 | 1,747 | 1,722 | 1,740 | 95,200 | 1,740 |
| 2002-05-27 | 1,734 | 1,756 | 1,720 | 1,720 | 245,400 | 1,720 |
| 2002-05-24 | 1,740 | 1,740 | 1,720 | 1,734 | 176,200 | 1,734 |
| 2002-05-23 | 1,698 | 1,750 | 1,690 | 1,743 | 195,300 | 1,743 |
| 2002-05-22 | 1,670 | 1,695 | 1,670 | 1,682 | 192,800 | 1,682 |
| 2002-05-21 | 1,680 | 1,690 | 1,675 | 1,680 | 163,000 | 1,680 |
| 2002-05-20 | 1,670 | 1,692 | 1,669 | 1,679 | 160,500 | 1,679 |
| 2002-05-17 | 1,692 | 1,704 | 1,661 | 1,665 | 159,400 | 1,665 |
| 2002-05-16 | 1,675 | 1,695 | 1,675 | 1,689 | 83,400 | 1,689 |
| 2002-05-15 | 1,680 | 1,699 | 1,667 | 1,695 | 168,300 | 1,695 |
| 2002-05-14 | 1,686 | 1,723 | 1,675 | 1,701 | 137,100 | 1,701 |
| 2002-05-13 | 1,664 | 1,688 | 1,660 | 1,679 | 95,600 | 1,679 |
| 2002-05-10 | 1,660 | 1,666 | 1,655 | 1,655 | 219,500 | 1,655 |
| 2002-05-09 | 1,675 | 1,685 | 1,657 | 1,657 | 254,100 | 1,657 |
| 2002-05-08 | 1,658 | 1,688 | 1,654 | 1,667 | 486,100 | 1,667 |
| 2002-05-07 | 1,641 | 1,660 | 1,635 | 1,644 | 582,600 | 1,644 |
| 2002-05-02 | 1,650 | 1,651 | 1,645 | 1,645 | 296,900 | 1,645 |
| 2002-05-01 | 1,680 | 1,695 | 1,639 | 1,651 | 600,500 | 1,651 |
| 2002-04-30 | 1,688 | 1,713 | 1,686 | 1,690 | 225,200 | 1,690 |
| 2002-04-26 | 1,748 | 1,748 | 1,674 | 1,686 | 384,100 | 1,686 |
| 2002-04-25 | 1,751 | 1,758 | 1,724 | 1,724 | 215,600 | 1,724 |
| 2002-04-24 | 1,774 | 1,786 | 1,750 | 1,750 | 121,300 | 1,750 |
| 2002-04-23 | 1,796 | 1,798 | 1,777 | 1,796 | 230,700 | 1,796 |
| 2002-04-22 | 1,801 | 1,818 | 1,789 | 1,796 | 221,900 | 1,796 |
| 2002-04-19 | 1,805 | 1,840 | 1,805 | 1,820 | 160,300 | 1,820 |
| 2002-04-18 | 1,830 | 1,834 | 1,805 | 1,805 | 180,900 | 1,805 |
| 2002-04-17 | 1,836 | 1,838 | 1,810 | 1,820 | 114,300 | 1,820 |
| 2002-04-16 | 1,835 | 1,839 | 1,804 | 1,806 | 129,200 | 1,806 |
| 2002-04-15 | 1,845 | 1,845 | 1,811 | 1,844 | 121,800 | 1,844 |
| 2002-04-12 | 1,850 | 1,854 | 1,830 | 1,854 | 119,300 | 1,854 |
| 2002-04-11 | 1,854 | 1,862 | 1,820 | 1,820 | 111,100 | 1,820 |
| 2002-04-10 | 1,825 | 1,859 | 1,820 | 1,853 | 118,900 | 1,853 |
| 2002-04-09 | 1,800 | 1,828 | 1,792 | 1,825 | 162,800 | 1,825 |
| 2002-04-08 | 1,865 | 1,874 | 1,792 | 1,817 | 283,400 | 1,817 |
| 2002-04-05 | 1,842 | 1,890 | 1,829 | 1,890 | 285,400 | 1,890 |
| 2002-04-04 | 1,820 | 1,843 | 1,810 | 1,815 | 131,700 | 1,815 |
| 2002-04-03 | 1,781 | 1,820 | 1,781 | 1,802 | 118,800 | 1,802 |
| 2002-04-02 | 1,804 | 1,804 | 1,780 | 1,781 | 103,900 | 1,781 |
| 2002-04-01 | 1,770 | 1,796 | 1,770 | 1,774 | 137,300 | 1,774 |
| 2002-03-29 | 1,817 | 1,817 | 1,770 | 1,770 | 117,900 | 1,770 |
| 2002-03-28 | 1,829 | 1,829 | 1,787 | 1,787 | 84,800 | 1,787 |
| 2002-03-27 | 1,791 | 1,829 | 1,791 | 1,829 | 135,200 | 1,829 |
| 2002-03-26 | 1,786 | 1,829 | 1,786 | 1,818 | 134,600 | 1,818 |
| 2002-03-25 | 1,840 | 1,850 | 1,834 | 1,850 | 243,700 | 1,850 |
| 2002-03-22 | 1,854 | 1,854 | 1,834 | 1,837 | 239,500 | 1,837 |
| 2002-03-20 | 1,843 | 1,890 | 1,843 | 1,870 | 259,000 | 1,870 |
| 2002-03-19 | 1,841 | 1,854 | 1,831 | 1,854 | 229,400 | 1,854 |
| 2002-03-18 | 1,850 | 1,869 | 1,841 | 1,841 | 163,800 | 1,841 |
| 2002-03-15 | 1,861 | 1,881 | 1,854 | 1,858 | 133,900 | 1,858 |
| 2002-03-14 | 1,882 | 1,882 | 1,851 | 1,860 | 190,000 | 1,860 |
| 2002-03-13 | 1,908 | 1,910 | 1,880 | 1,881 | 247,400 | 1,881 |
| 2002-03-12 | 1,945 | 1,945 | 1,905 | 1,905 | 188,900 | 1,905 |
| 2002-03-11 | 1,930 | 1,936 | 1,906 | 1,927 | 150,700 | 1,927 |
| 2002-03-08 | 1,949 | 1,949 | 1,902 | 1,927 | 611,400 | 1,927 |
| 2002-03-07 | 1,943 | 1,943 | 1,905 | 1,930 | 126,800 | 1,930 |
| 2002-03-06 | 1,926 | 1,927 | 1,902 | 1,913 | 144,600 | 1,913 |
| 2002-03-05 | 1,948 | 1,969 | 1,925 | 1,925 | 119,800 | 1,925 |
| 2002-03-04 | 1,960 | 1,979 | 1,949 | 1,966 | 174,300 | 1,966 |
| 2002-03-01 | 1,936 | 1,940 | 1,912 | 1,930 | 203,200 | 1,930 |
| 2002-02-28 | 1,950 | 1,970 | 1,921 | 1,936 | 305,900 | 1,936 |
| 2002-02-27 | 1,900 | 1,949 | 1,896 | 1,948 | 176,000 | 1,948 |
| 2002-02-26 | 1,894 | 1,905 | 1,883 | 1,905 | 105,900 | 1,905 |
| 2002-02-25 | 1,889 | 1,905 | 1,889 | 1,905 | 75,900 | 1,905 |
| 2002-02-22 | 1,905 | 1,909 | 1,892 | 1,900 | 213,700 | 1,900 |
| 2002-02-21 | 1,863 | 1,899 | 1,855 | 1,897 | 196,000 | 1,897 |
| 2002-02-20 | 1,811 | 1,866 | 1,811 | 1,865 | 68,000 | 1,865 |
| 2002-02-19 | 1,850 | 1,852 | 1,800 | 1,832 | 141,700 | 1,832 |
| 2002-02-18 | 1,858 | 1,873 | 1,855 | 1,861 | 122,300 | 1,861 |
| 2002-02-15 | 1,859 | 1,860 | 1,825 | 1,828 | 122,700 | 1,828 |
| 2002-02-14 | 1,840 | 1,897 | 1,840 | 1,860 | 139,800 | 1,860 |
| 2002-02-13 | 1,804 | 1,859 | 1,804 | 1,842 | 138,900 | 1,842 |
| 2002-02-12 | 1,830 | 1,830 | 1,784 | 1,805 | 230,800 | 1,805 |
| 2002-02-08 | 1,752 | 1,799 | 1,740 | 1,770 | 364,900 | 1,770 |
| 2002-02-07 | 1,779 | 1,790 | 1,740 | 1,740 | 234,600 | 1,740 |
| 2002-02-06 | 1,780 | 1,799 | 1,780 | 1,786 | 173,800 | 1,786 |
| 2002-02-05 | 1,760 | 1,785 | 1,760 | 1,780 | 104,800 | 1,780 |
| 2002-02-04 | 1,814 | 1,814 | 1,781 | 1,789 | 77,700 | 1,789 |
| 2002-02-01 | 1,799 | 1,810 | 1,790 | 1,805 | 238,300 | 1,805 |
| 2002-01-31 | 1,799 | 1,803 | 1,791 | 1,791 | 212,300 | 1,791 |
| 2002-01-30 | 1,800 | 1,800 | 1,790 | 1,799 | 146,400 | 1,799 |
| 2002-01-29 | 1,798 | 1,807 | 1,792 | 1,798 | 138,100 | 1,798 |
| 2002-01-28 | 1,800 | 1,809 | 1,795 | 1,807 | 167,400 | 1,807 |
| 2002-01-25 | 1,818 | 1,818 | 1,800 | 1,809 | 214,100 | 1,809 |
| 2002-01-24 | 1,800 | 1,823 | 1,800 | 1,819 | 298,400 | 1,819 |
| 2002-01-23 | 1,852 | 1,854 | 1,801 | 1,818 | 358,800 | 1,818 |
| 2002-01-22 | 1,888 | 1,890 | 1,860 | 1,862 | 237,700 | 1,862 |
| 2002-01-21 | 1,890 | 1,893 | 1,886 | 1,890 | 256,600 | 1,890 |
| 2002-01-18 | 1,874 | 1,900 | 1,868 | 1,899 | 213,000 | 1,899 |
| 2002-01-17 | 1,864 | 1,880 | 1,864 | 1,865 | 249,600 | 1,865 |
| 2002-01-16 | 1,876 | 1,881 | 1,864 | 1,864 | 206,300 | 1,864 |
| 2002-01-15 | 1,874 | 1,895 | 1,864 | 1,876 | 170,100 | 1,876 |
| 2002-01-11 | 1,867 | 1,889 | 1,864 | 1,878 | 351,800 | 1,878 |
| 2002-01-10 | 1,900 | 1,907 | 1,866 | 1,867 | 200,000 | 1,867 |
| 2002-01-09 | 1,930 | 1,953 | 1,918 | 1,930 | 156,300 | 1,930 |
| 2002-01-08 | 1,975 | 1,990 | 1,938 | 1,938 | 302,400 | 1,938 |
| 2002-01-07 | 2,015 | 2,015 | 1,980 | 1,995 | 159,700 | 1,995 |
| 2002-01-04 | 2,020 | 2,020 | 1,999 | 2,020 | 87,800 | 2,020 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
