9508 九州電力(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 | 1,726 | 1,737 | 1,720 | 1,736 | 257,600 | 1,736 |
| 2002-12-27 | 1,716 | 1,732 | 1,714 | 1,731 | 638,000 | 1,731 |
| 2002-12-26 | 1,698 | 1,721 | 1,693 | 1,714 | 381,400 | 1,714 |
| 2002-12-25 | 1,679 | 1,692 | 1,671 | 1,688 | 466,600 | 1,688 |
| 2002-12-24 | 1,691 | 1,694 | 1,671 | 1,679 | 643,600 | 1,679 |
| 2002-12-20 | 1,650 | 1,680 | 1,650 | 1,661 | 636,400 | 1,661 |
| 2002-12-19 | 1,625 | 1,650 | 1,625 | 1,650 | 664,100 | 1,650 |
| 2002-12-18 | 1,635 | 1,639 | 1,625 | 1,629 | 558,100 | 1,629 |
| 2002-12-17 | 1,634 | 1,635 | 1,628 | 1,635 | 422,900 | 1,635 |
| 2002-12-16 | 1,632 | 1,638 | 1,630 | 1,635 | 407,900 | 1,635 |
| 2002-12-13 | 1,631 | 1,650 | 1,628 | 1,630 | 1,146,000 | 1,630 |
| 2002-12-12 | 1,648 | 1,655 | 1,648 | 1,653 | 378,000 | 1,653 |
| 2002-12-11 | 1,650 | 1,658 | 1,648 | 1,649 | 437,900 | 1,649 |
| 2002-12-10 | 1,645 | 1,668 | 1,645 | 1,652 | 597,600 | 1,652 |
| 2002-12-09 | 1,652 | 1,655 | 1,645 | 1,645 | 468,700 | 1,645 |
| 2002-12-06 | 1,665 | 1,665 | 1,650 | 1,650 | 463,300 | 1,650 |
| 2002-12-05 | 1,658 | 1,660 | 1,650 | 1,650 | 332,100 | 1,650 |
| 2002-12-04 | 1,659 | 1,666 | 1,655 | 1,659 | 458,300 | 1,659 |
| 2002-12-03 | 1,653 | 1,662 | 1,653 | 1,659 | 499,700 | 1,659 |
| 2002-12-02 | 1,666 | 1,670 | 1,651 | 1,651 | 353,100 | 1,651 |
| 2002-11-29 | 1,670 | 1,682 | 1,670 | 1,672 | 493,600 | 1,672 |
| 2002-11-28 | 1,678 | 1,680 | 1,670 | 1,670 | 451,800 | 1,670 |
| 2002-11-27 | 1,659 | 1,685 | 1,659 | 1,669 | 367,700 | 1,669 |
| 2002-11-26 | 1,678 | 1,680 | 1,648 | 1,656 | 291,100 | 1,656 |
| 2002-11-25 | 1,665 | 1,680 | 1,655 | 1,677 | 438,200 | 1,677 |
| 2002-11-22 | 1,665 | 1,665 | 1,644 | 1,665 | 503,700 | 1,665 |
| 2002-11-21 | 1,651 | 1,665 | 1,651 | 1,665 | 481,200 | 1,665 |
| 2002-11-20 | 1,625 | 1,652 | 1,622 | 1,649 | 523,000 | 1,649 |
| 2002-11-19 | 1,625 | 1,635 | 1,624 | 1,632 | 414,000 | 1,632 |
| 2002-11-18 | 1,650 | 1,650 | 1,625 | 1,635 | 318,500 | 1,635 |
| 2002-11-15 | 1,649 | 1,659 | 1,642 | 1,649 | 381,400 | 1,649 |
| 2002-11-14 | 1,646 | 1,646 | 1,629 | 1,635 | 397,500 | 1,635 |
| 2002-11-13 | 1,640 | 1,642 | 1,630 | 1,630 | 472,200 | 1,630 |
| 2002-11-12 | 1,637 | 1,659 | 1,637 | 1,653 | 355,200 | 1,653 |
| 2002-11-11 | 1,660 | 1,665 | 1,637 | 1,637 | 342,900 | 1,637 |
| 2002-11-08 | 1,661 | 1,670 | 1,660 | 1,660 | 276,200 | 1,660 |
| 2002-11-07 | 1,663 | 1,666 | 1,657 | 1,660 | 172,300 | 1,660 |
| 2002-11-06 | 1,679 | 1,679 | 1,658 | 1,666 | 246,300 | 1,666 |
| 2002-11-05 | 1,679 | 1,679 | 1,659 | 1,669 | 354,300 | 1,669 |
| 2002-11-01 | 1,660 | 1,669 | 1,651 | 1,669 | 359,500 | 1,669 |
| 2002-10-31 | 1,679 | 1,679 | 1,652 | 1,668 | 270,100 | 1,668 |
| 2002-10-30 | 1,638 | 1,685 | 1,637 | 1,665 | 408,400 | 1,665 |
| 2002-10-29 | 1,641 | 1,649 | 1,637 | 1,645 | 198,700 | 1,645 |
| 2002-10-28 | 1,651 | 1,658 | 1,635 | 1,658 | 318,000 | 1,658 |
| 2002-10-25 | 1,655 | 1,666 | 1,650 | 1,661 | 291,800 | 1,661 |
| 2002-10-24 | 1,655 | 1,664 | 1,638 | 1,662 | 391,000 | 1,662 |
| 2002-10-23 | 1,677 | 1,677 | 1,650 | 1,652 | 436,700 | 1,652 |
| 2002-10-22 | 1,697 | 1,697 | 1,655 | 1,655 | 309,900 | 1,655 |
| 2002-10-21 | 1,685 | 1,696 | 1,672 | 1,684 | 358,500 | 1,684 |
| 2002-10-18 | 1,670 | 1,678 | 1,660 | 1,669 | 450,300 | 1,669 |
| 2002-10-17 | 1,650 | 1,683 | 1,650 | 1,663 | 182,400 | 1,663 |
| 2002-10-16 | 1,664 | 1,664 | 1,647 | 1,655 | 384,300 | 1,655 |
| 2002-10-15 | 1,645 | 1,664 | 1,633 | 1,657 | 380,600 | 1,657 |
| 2002-10-11 | 1,638 | 1,645 | 1,621 | 1,645 | 300,800 | 1,645 |
| 2002-10-10 | 1,625 | 1,634 | 1,617 | 1,633 | 396,700 | 1,633 |
| 2002-10-09 | 1,650 | 1,650 | 1,628 | 1,628 | 390,100 | 1,628 |
| 2002-10-08 | 1,638 | 1,649 | 1,625 | 1,649 | 466,700 | 1,649 |
| 2002-10-07 | 1,636 | 1,645 | 1,623 | 1,643 | 582,000 | 1,643 |
| 2002-10-04 | 1,645 | 1,645 | 1,630 | 1,645 | 395,000 | 1,645 |
| 2002-10-03 | 1,655 | 1,667 | 1,638 | 1,640 | 796,900 | 1,640 |
| 2002-10-02 | 1,652 | 1,658 | 1,640 | 1,642 | 334,800 | 1,642 |
| 2002-10-01 | 1,665 | 1,665 | 1,641 | 1,652 | 616,600 | 1,652 |
| 2002-09-30 | 1,660 | 1,661 | 1,638 | 1,650 | 487,400 | 1,650 |
| 2002-09-27 | 1,675 | 1,686 | 1,658 | 1,666 | 480,600 | 1,666 |
| 2002-09-26 | 1,650 | 1,670 | 1,649 | 1,658 | 671,200 | 1,658 |
| 2002-09-25 | 1,670 | 1,687 | 1,625 | 1,638 | 872,600 | 1,638 |
| 2002-09-24 | 1,671 | 1,706 | 1,670 | 1,706 | 1,574,500 | 1,706 |
| 2002-09-20 | 1,739 | 1,749 | 1,699 | 1,701 | 1,605,700 | 1,701 |
| 2002-09-19 | 1,746 | 1,756 | 1,721 | 1,721 | 1,428,500 | 1,721 |
| 2002-09-18 | 1,750 | 1,756 | 1,741 | 1,751 | 705,900 | 1,751 |
| 2002-09-17 | 1,750 | 1,769 | 1,749 | 1,758 | 799,500 | 1,758 |
| 2002-09-13 | 1,750 | 1,756 | 1,747 | 1,756 | 1,405,600 | 1,756 |
| 2002-09-12 | 1,770 | 1,771 | 1,753 | 1,755 | 381,000 | 1,755 |
| 2002-09-11 | 1,770 | 1,775 | 1,758 | 1,770 | 506,400 | 1,770 |
| 2002-09-10 | 1,762 | 1,777 | 1,762 | 1,773 | 385,500 | 1,773 |
| 2002-09-09 | 1,772 | 1,777 | 1,762 | 1,766 | 462,500 | 1,766 |
| 2002-09-06 | 1,762 | 1,777 | 1,762 | 1,770 | 734,100 | 1,770 |
| 2002-09-05 | 1,770 | 1,784 | 1,765 | 1,775 | 642,000 | 1,775 |
| 2002-09-04 | 1,741 | 1,769 | 1,741 | 1,769 | 784,600 | 1,769 |
| 2002-09-03 | 1,753 | 1,758 | 1,744 | 1,744 | 635,800 | 1,744 |
| 2002-09-02 | 1,751 | 1,761 | 1,741 | 1,752 | 594,600 | 1,752 |
| 2002-08-30 | 1,750 | 1,760 | 1,743 | 1,750 | 484,500 | 1,750 |
| 2002-08-29 | 1,758 | 1,760 | 1,742 | 1,742 | 656,000 | 1,742 |
| 2002-08-28 | 1,765 | 1,772 | 1,760 | 1,760 | 574,700 | 1,760 |
| 2002-08-27 | 1,782 | 1,784 | 1,759 | 1,760 | 716,200 | 1,760 |
| 2002-08-26 | 1,770 | 1,795 | 1,770 | 1,787 | 461,900 | 1,787 |
| 2002-08-23 | 1,785 | 1,788 | 1,775 | 1,778 | 479,700 | 1,778 |
| 2002-08-22 | 1,764 | 1,791 | 1,760 | 1,774 | 438,100 | 1,774 |
| 2002-08-21 | 1,774 | 1,774 | 1,760 | 1,764 | 353,500 | 1,764 |
| 2002-08-20 | 1,790 | 1,790 | 1,760 | 1,760 | 429,300 | 1,760 |
| 2002-08-19 | 1,809 | 1,809 | 1,777 | 1,783 | 372,400 | 1,783 |
| 2002-08-16 | 1,818 | 1,823 | 1,794 | 1,794 | 612,300 | 1,794 |
| 2002-08-15 | 1,794 | 1,815 | 1,790 | 1,805 | 655,700 | 1,805 |
| 2002-08-14 | 1,772 | 1,799 | 1,772 | 1,787 | 864,300 | 1,787 |
| 2002-08-13 | 1,752 | 1,793 | 1,745 | 1,782 | 621,900 | 1,782 |
| 2002-08-12 | 1,750 | 1,770 | 1,729 | 1,759 | 683,400 | 1,759 |
| 2002-08-09 | 1,755 | 1,763 | 1,748 | 1,755 | 544,300 | 1,755 |
| 2002-08-08 | 1,749 | 1,759 | 1,749 | 1,755 | 510,300 | 1,755 |
| 2002-08-07 | 1,761 | 1,770 | 1,746 | 1,749 | 525,300 | 1,749 |
| 2002-08-06 | 1,775 | 1,775 | 1,761 | 1,767 | 538,300 | 1,767 |
| 2002-08-05 | 1,772 | 1,782 | 1,767 | 1,773 | 741,600 | 1,773 |
| 2002-08-02 | 1,741 | 1,774 | 1,741 | 1,770 | 520,000 | 1,770 |
| 2002-08-01 | 1,765 | 1,765 | 1,745 | 1,748 | 326,400 | 1,748 |
| 2002-07-31 | 1,730 | 1,764 | 1,730 | 1,740 | 558,300 | 1,740 |
| 2002-07-30 | 1,764 | 1,766 | 1,730 | 1,730 | 620,500 | 1,730 |
| 2002-07-29 | 1,790 | 1,790 | 1,764 | 1,764 | 352,600 | 1,764 |
| 2002-07-26 | 1,801 | 1,806 | 1,770 | 1,772 | 443,300 | 1,772 |
| 2002-07-25 | 1,795 | 1,800 | 1,780 | 1,780 | 220,800 | 1,780 |
| 2002-07-24 | 1,785 | 1,800 | 1,780 | 1,791 | 342,000 | 1,791 |
| 2002-07-23 | 1,820 | 1,820 | 1,799 | 1,799 | 496,800 | 1,799 |
| 2002-07-22 | 1,811 | 1,825 | 1,810 | 1,823 | 536,700 | 1,823 |
| 2002-07-19 | 1,823 | 1,834 | 1,810 | 1,811 | 618,200 | 1,811 |
| 2002-07-18 | 1,790 | 1,830 | 1,786 | 1,816 | 360,700 | 1,816 |
| 2002-07-17 | 1,770 | 1,800 | 1,760 | 1,791 | 270,700 | 1,791 |
| 2002-07-16 | 1,791 | 1,793 | 1,770 | 1,770 | 331,500 | 1,770 |
| 2002-07-15 | 1,820 | 1,820 | 1,791 | 1,791 | 391,600 | 1,791 |
| 2002-07-12 | 1,820 | 1,823 | 1,803 | 1,810 | 451,800 | 1,810 |
| 2002-07-11 | 1,807 | 1,808 | 1,795 | 1,800 | 313,600 | 1,800 |
| 2002-07-10 | 1,827 | 1,827 | 1,814 | 1,814 | 338,700 | 1,814 |
| 2002-07-09 | 1,810 | 1,829 | 1,798 | 1,829 | 275,300 | 1,829 |
| 2002-07-08 | 1,813 | 1,815 | 1,787 | 1,814 | 322,000 | 1,814 |
| 2002-07-05 | 1,809 | 1,815 | 1,800 | 1,812 | 216,500 | 1,812 |
| 2002-07-04 | 1,815 | 1,815 | 1,804 | 1,809 | 271,500 | 1,809 |
| 2002-07-03 | 1,797 | 1,823 | 1,797 | 1,821 | 593,100 | 1,821 |
| 2002-07-02 | 1,777 | 1,796 | 1,768 | 1,796 | 316,000 | 1,796 |
| 2002-07-01 | 1,776 | 1,778 | 1,759 | 1,772 | 291,800 | 1,772 |
| 2002-06-28 | 1,759 | 1,776 | 1,751 | 1,776 | 547,500 | 1,776 |
| 2002-06-27 | 1,740 | 1,750 | 1,735 | 1,739 | 357,900 | 1,739 |
| 2002-06-26 | 1,757 | 1,760 | 1,748 | 1,750 | 403,000 | 1,750 |
| 2002-06-25 | 1,760 | 1,769 | 1,757 | 1,760 | 518,200 | 1,760 |
| 2002-06-24 | 1,755 | 1,761 | 1,753 | 1,760 | 413,700 | 1,760 |
| 2002-06-21 | 1,750 | 1,755 | 1,740 | 1,755 | 577,500 | 1,755 |
| 2002-06-20 | 1,740 | 1,753 | 1,735 | 1,753 | 394,100 | 1,753 |
| 2002-06-19 | 1,730 | 1,740 | 1,730 | 1,731 | 323,900 | 1,731 |
| 2002-06-18 | 1,731 | 1,740 | 1,730 | 1,730 | 301,600 | 1,730 |
| 2002-06-17 | 1,731 | 1,750 | 1,729 | 1,730 | 346,700 | 1,730 |
| 2002-06-14 | 1,750 | 1,750 | 1,731 | 1,731 | 1,322,800 | 1,731 |
| 2002-06-13 | 1,748 | 1,751 | 1,730 | 1,732 | 328,400 | 1,732 |
| 2002-06-12 | 1,758 | 1,760 | 1,749 | 1,753 | 443,100 | 1,753 |
| 2002-06-11 | 1,760 | 1,766 | 1,757 | 1,766 | 393,400 | 1,766 |
| 2002-06-10 | 1,800 | 1,800 | 1,757 | 1,764 | 504,000 | 1,764 |
| 2002-06-07 | 1,760 | 1,763 | 1,750 | 1,760 | 510,000 | 1,760 |
| 2002-06-06 | 1,784 | 1,784 | 1,760 | 1,773 | 672,300 | 1,773 |
| 2002-06-05 | 1,765 | 1,783 | 1,758 | 1,783 | 528,300 | 1,783 |
| 2002-06-04 | 1,762 | 1,762 | 1,747 | 1,751 | 448,700 | 1,751 |
| 2002-06-03 | 1,773 | 1,779 | 1,750 | 1,762 | 716,000 | 1,762 |
| 2002-05-31 | 1,784 | 1,786 | 1,761 | 1,786 | 1,429,100 | 1,786 |
| 2002-05-30 | 1,780 | 1,785 | 1,760 | 1,762 | 613,300 | 1,762 |
| 2002-05-29 | 1,780 | 1,800 | 1,755 | 1,760 | 882,900 | 1,760 |
| 2002-05-28 | 1,762 | 1,762 | 1,744 | 1,750 | 450,700 | 1,750 |
| 2002-05-27 | 1,760 | 1,795 | 1,754 | 1,759 | 405,700 | 1,759 |
| 2002-05-24 | 1,784 | 1,785 | 1,752 | 1,760 | 534,000 | 1,760 |
| 2002-05-23 | 1,740 | 1,778 | 1,727 | 1,775 | 591,200 | 1,775 |
| 2002-05-22 | 1,707 | 1,735 | 1,707 | 1,723 | 635,200 | 1,723 |
| 2002-05-21 | 1,710 | 1,722 | 1,708 | 1,713 | 578,200 | 1,713 |
| 2002-05-20 | 1,710 | 1,725 | 1,708 | 1,710 | 527,600 | 1,710 |
| 2002-05-17 | 1,745 | 1,749 | 1,710 | 1,711 | 587,100 | 1,711 |
| 2002-05-16 | 1,715 | 1,740 | 1,714 | 1,739 | 461,200 | 1,739 |
| 2002-05-15 | 1,724 | 1,730 | 1,708 | 1,710 | 596,400 | 1,710 |
| 2002-05-14 | 1,744 | 1,744 | 1,720 | 1,720 | 505,400 | 1,720 |
| 2002-05-13 | 1,750 | 1,754 | 1,732 | 1,739 | 348,900 | 1,739 |
| 2002-05-10 | 1,727 | 1,739 | 1,719 | 1,725 | 385,200 | 1,725 |
| 2002-05-09 | 1,749 | 1,754 | 1,720 | 1,740 | 498,300 | 1,740 |
| 2002-05-08 | 1,706 | 1,750 | 1,706 | 1,746 | 713,000 | 1,746 |
| 2002-05-07 | 1,676 | 1,730 | 1,675 | 1,690 | 1,022,600 | 1,690 |
| 2002-05-02 | 1,700 | 1,714 | 1,685 | 1,686 | 694,600 | 1,686 |
| 2002-05-01 | 1,710 | 1,718 | 1,681 | 1,686 | 765,400 | 1,686 |
| 2002-04-30 | 1,730 | 1,730 | 1,711 | 1,711 | 349,600 | 1,711 |
| 2002-04-26 | 1,741 | 1,744 | 1,714 | 1,714 | 666,700 | 1,714 |
| 2002-04-25 | 1,752 | 1,756 | 1,740 | 1,741 | 461,300 | 1,741 |
| 2002-04-24 | 1,794 | 1,794 | 1,752 | 1,752 | 405,300 | 1,752 |
| 2002-04-23 | 1,775 | 1,785 | 1,757 | 1,768 | 428,400 | 1,768 |
| 2002-04-22 | 1,800 | 1,801 | 1,770 | 1,800 | 327,500 | 1,800 |
| 2002-04-19 | 1,770 | 1,798 | 1,750 | 1,777 | 582,300 | 1,777 |
| 2002-04-18 | 1,759 | 1,760 | 1,735 | 1,740 | 1,207,300 | 1,740 |
| 2002-04-17 | 1,790 | 1,792 | 1,753 | 1,769 | 617,200 | 1,769 |
| 2002-04-16 | 1,790 | 1,802 | 1,750 | 1,770 | 897,900 | 1,770 |
| 2002-04-15 | 1,805 | 1,810 | 1,785 | 1,801 | 601,800 | 1,801 |
| 2002-04-12 | 1,830 | 1,839 | 1,811 | 1,819 | 444,700 | 1,819 |
| 2002-04-11 | 1,821 | 1,830 | 1,805 | 1,810 | 470,100 | 1,810 |
| 2002-04-10 | 1,820 | 1,837 | 1,805 | 1,821 | 397,300 | 1,821 |
| 2002-04-09 | 1,803 | 1,814 | 1,800 | 1,800 | 421,300 | 1,800 |
| 2002-04-08 | 1,800 | 1,820 | 1,800 | 1,815 | 346,200 | 1,815 |
| 2002-04-05 | 1,810 | 1,814 | 1,795 | 1,797 | 497,400 | 1,797 |
| 2002-04-04 | 1,800 | 1,834 | 1,797 | 1,804 | 392,100 | 1,804 |
| 2002-04-03 | 1,805 | 1,809 | 1,792 | 1,799 | 684,400 | 1,799 |
| 2002-04-02 | 1,805 | 1,816 | 1,805 | 1,805 | 298,200 | 1,805 |
| 2002-04-01 | 1,835 | 1,835 | 1,800 | 1,818 | 324,500 | 1,818 |
| 2002-03-29 | 1,838 | 1,860 | 1,825 | 1,825 | 343,400 | 1,825 |
| 2002-03-28 | 1,875 | 1,875 | 1,849 | 1,868 | 279,000 | 1,868 |
| 2002-03-27 | 1,844 | 1,860 | 1,838 | 1,848 | 375,300 | 1,848 |
| 2002-03-26 | 1,846 | 1,850 | 1,825 | 1,844 | 659,600 | 1,844 |
| 2002-03-25 | 1,920 | 1,930 | 1,901 | 1,906 | 940,500 | 1,906 |
| 2002-03-22 | 1,943 | 1,945 | 1,910 | 1,910 | 555,000 | 1,910 |
| 2002-03-20 | 1,922 | 1,938 | 1,915 | 1,938 | 662,100 | 1,938 |
| 2002-03-19 | 1,905 | 1,920 | 1,905 | 1,919 | 467,100 | 1,919 |
| 2002-03-18 | 1,900 | 1,912 | 1,900 | 1,901 | 395,000 | 1,901 |
| 2002-03-15 | 1,878 | 1,899 | 1,875 | 1,891 | 479,100 | 1,891 |
| 2002-03-14 | 1,895 | 1,895 | 1,874 | 1,878 | 722,800 | 1,878 |
| 2002-03-13 | 1,901 | 1,907 | 1,875 | 1,875 | 1,065,800 | 1,875 |
| 2002-03-12 | 1,910 | 1,925 | 1,901 | 1,901 | 619,000 | 1,901 |
| 2002-03-11 | 1,906 | 1,913 | 1,905 | 1,909 | 668,300 | 1,909 |
| 2002-03-08 | 1,901 | 1,916 | 1,901 | 1,908 | 1,294,600 | 1,908 |
| 2002-03-07 | 1,915 | 1,915 | 1,902 | 1,902 | 774,800 | 1,902 |
| 2002-03-06 | 1,908 | 1,915 | 1,905 | 1,910 | 468,600 | 1,910 |
| 2002-03-05 | 1,940 | 1,941 | 1,901 | 1,908 | 492,300 | 1,908 |
| 2002-03-04 | 1,928 | 1,940 | 1,911 | 1,920 | 765,800 | 1,920 |
| 2002-03-01 | 1,930 | 1,940 | 1,908 | 1,925 | 637,300 | 1,925 |
| 2002-02-28 | 1,950 | 1,970 | 1,901 | 1,901 | 717,400 | 1,901 |
| 2002-02-27 | 1,925 | 1,948 | 1,921 | 1,948 | 735,700 | 1,948 |
| 2002-02-26 | 1,920 | 1,930 | 1,908 | 1,928 | 489,200 | 1,928 |
| 2002-02-25 | 1,902 | 1,940 | 1,902 | 1,920 | 331,900 | 1,920 |
| 2002-02-22 | 1,905 | 1,908 | 1,898 | 1,900 | 525,600 | 1,900 |
| 2002-02-21 | 1,900 | 1,902 | 1,895 | 1,900 | 563,500 | 1,900 |
| 2002-02-20 | 1,880 | 1,900 | 1,875 | 1,895 | 259,100 | 1,895 |
| 2002-02-19 | 1,899 | 1,900 | 1,860 | 1,885 | 306,800 | 1,885 |
| 2002-02-18 | 1,896 | 1,901 | 1,880 | 1,895 | 227,400 | 1,895 |
| 2002-02-15 | 1,897 | 1,901 | 1,891 | 1,895 | 641,100 | 1,895 |
| 2002-02-14 | 1,900 | 1,920 | 1,895 | 1,897 | 711,200 | 1,897 |
| 2002-02-13 | 1,880 | 1,920 | 1,865 | 1,881 | 676,500 | 1,881 |
| 2002-02-12 | 1,840 | 1,860 | 1,837 | 1,850 | 758,300 | 1,850 |
| 2002-02-08 | 1,814 | 1,837 | 1,805 | 1,835 | 706,500 | 1,835 |
| 2002-02-07 | 1,800 | 1,805 | 1,799 | 1,804 | 537,200 | 1,804 |
| 2002-02-06 | 1,800 | 1,807 | 1,797 | 1,800 | 460,500 | 1,800 |
| 2002-02-05 | 1,803 | 1,804 | 1,790 | 1,798 | 656,800 | 1,798 |
| 2002-02-04 | 1,828 | 1,828 | 1,799 | 1,810 | 524,000 | 1,810 |
| 2002-02-01 | 1,850 | 1,855 | 1,808 | 1,829 | 584,900 | 1,829 |
| 2002-01-31 | 1,810 | 1,850 | 1,810 | 1,850 | 607,600 | 1,850 |
| 2002-01-30 | 1,819 | 1,819 | 1,794 | 1,806 | 432,600 | 1,806 |
| 2002-01-29 | 1,817 | 1,817 | 1,798 | 1,802 | 304,100 | 1,802 |
| 2002-01-28 | 1,798 | 1,814 | 1,792 | 1,802 | 463,300 | 1,802 |
| 2002-01-25 | 1,810 | 1,811 | 1,783 | 1,791 | 615,600 | 1,791 |
| 2002-01-24 | 1,802 | 1,817 | 1,790 | 1,817 | 1,019,500 | 1,817 |
| 2002-01-23 | 1,802 | 1,818 | 1,800 | 1,800 | 763,300 | 1,800 |
| 2002-01-22 | 1,845 | 1,848 | 1,810 | 1,810 | 846,700 | 1,810 |
| 2002-01-21 | 1,820 | 1,839 | 1,813 | 1,825 | 515,700 | 1,825 |
| 2002-01-18 | 1,799 | 1,860 | 1,794 | 1,840 | 500,700 | 1,840 |
| 2002-01-17 | 1,790 | 1,809 | 1,788 | 1,791 | 817,200 | 1,791 |
| 2002-01-16 | 1,789 | 1,797 | 1,785 | 1,790 | 554,000 | 1,790 |
| 2002-01-15 | 1,760 | 1,820 | 1,760 | 1,819 | 637,200 | 1,819 |
| 2002-01-11 | 1,780 | 1,800 | 1,752 | 1,768 | 741,000 | 1,768 |
| 2002-01-10 | 1,820 | 1,820 | 1,780 | 1,801 | 479,200 | 1,801 |
| 2002-01-09 | 1,853 | 1,853 | 1,798 | 1,832 | 719,100 | 1,832 |
| 2002-01-08 | 1,870 | 1,879 | 1,837 | 1,854 | 750,700 | 1,854 |
| 2002-01-07 | 1,890 | 1,890 | 1,851 | 1,881 | 534,400 | 1,881 |
| 2002-01-04 | 1,899 | 1,899 | 1,865 | 1,887 | 152,200 | 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
