9509 北海道電力(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 | 1,620 | 1,636 | 1,617 | 1,617 | 136,900 | 1,617 |
| 2002-12-27 | 1,609 | 1,620 | 1,605 | 1,616 | 326,500 | 1,616 |
| 2002-12-26 | 1,585 | 1,603 | 1,584 | 1,599 | 191,600 | 1,599 |
| 2002-12-25 | 1,553 | 1,577 | 1,553 | 1,573 | 324,700 | 1,573 |
| 2002-12-24 | 1,540 | 1,563 | 1,539 | 1,550 | 333,700 | 1,550 |
| 2002-12-20 | 1,528 | 1,550 | 1,528 | 1,540 | 303,600 | 1,540 |
| 2002-12-19 | 1,523 | 1,533 | 1,521 | 1,533 | 222,300 | 1,533 |
| 2002-12-18 | 1,521 | 1,528 | 1,521 | 1,526 | 267,500 | 1,526 |
| 2002-12-17 | 1,520 | 1,521 | 1,519 | 1,521 | 196,700 | 1,521 |
| 2002-12-16 | 1,520 | 1,521 | 1,515 | 1,519 | 228,400 | 1,519 |
| 2002-12-13 | 1,515 | 1,530 | 1,515 | 1,521 | 476,000 | 1,521 |
| 2002-12-12 | 1,530 | 1,531 | 1,525 | 1,530 | 125,500 | 1,530 |
| 2002-12-11 | 1,528 | 1,535 | 1,526 | 1,526 | 212,800 | 1,526 |
| 2002-12-10 | 1,518 | 1,526 | 1,515 | 1,523 | 178,000 | 1,523 |
| 2002-12-09 | 1,516 | 1,520 | 1,515 | 1,518 | 104,200 | 1,518 |
| 2002-12-06 | 1,519 | 1,530 | 1,515 | 1,530 | 157,200 | 1,530 |
| 2002-12-05 | 1,522 | 1,526 | 1,516 | 1,519 | 113,500 | 1,519 |
| 2002-12-04 | 1,520 | 1,529 | 1,520 | 1,527 | 123,800 | 1,527 |
| 2002-12-03 | 1,536 | 1,540 | 1,516 | 1,524 | 242,100 | 1,524 |
| 2002-12-02 | 1,561 | 1,562 | 1,537 | 1,537 | 150,000 | 1,537 |
| 2002-11-29 | 1,560 | 1,569 | 1,554 | 1,560 | 145,700 | 1,560 |
| 2002-11-28 | 1,556 | 1,562 | 1,551 | 1,553 | 114,000 | 1,553 |
| 2002-11-27 | 1,538 | 1,562 | 1,538 | 1,562 | 184,800 | 1,562 |
| 2002-11-26 | 1,555 | 1,560 | 1,535 | 1,536 | 125,000 | 1,536 |
| 2002-11-25 | 1,542 | 1,555 | 1,535 | 1,555 | 164,500 | 1,555 |
| 2002-11-22 | 1,527 | 1,543 | 1,527 | 1,543 | 146,900 | 1,543 |
| 2002-11-21 | 1,517 | 1,527 | 1,516 | 1,527 | 134,000 | 1,527 |
| 2002-11-20 | 1,518 | 1,527 | 1,511 | 1,527 | 288,500 | 1,527 |
| 2002-11-19 | 1,530 | 1,537 | 1,515 | 1,518 | 233,700 | 1,518 |
| 2002-11-18 | 1,556 | 1,558 | 1,538 | 1,546 | 134,800 | 1,546 |
| 2002-11-15 | 1,555 | 1,559 | 1,550 | 1,552 | 163,800 | 1,552 |
| 2002-11-14 | 1,550 | 1,558 | 1,541 | 1,550 | 139,100 | 1,550 |
| 2002-11-13 | 1,553 | 1,554 | 1,550 | 1,553 | 151,800 | 1,553 |
| 2002-11-12 | 1,550 | 1,560 | 1,550 | 1,559 | 128,700 | 1,559 |
| 2002-11-11 | 1,557 | 1,560 | 1,550 | 1,552 | 308,500 | 1,552 |
| 2002-11-08 | 1,556 | 1,563 | 1,556 | 1,563 | 179,800 | 1,563 |
| 2002-11-07 | 1,558 | 1,565 | 1,556 | 1,558 | 145,500 | 1,558 |
| 2002-11-06 | 1,562 | 1,569 | 1,558 | 1,558 | 162,100 | 1,558 |
| 2002-11-05 | 1,563 | 1,565 | 1,556 | 1,556 | 153,800 | 1,556 |
| 2002-11-01 | 1,558 | 1,565 | 1,555 | 1,560 | 171,800 | 1,560 |
| 2002-10-31 | 1,579 | 1,579 | 1,560 | 1,565 | 118,000 | 1,565 |
| 2002-10-30 | 1,552 | 1,576 | 1,552 | 1,570 | 173,500 | 1,570 |
| 2002-10-29 | 1,563 | 1,563 | 1,552 | 1,552 | 133,600 | 1,552 |
| 2002-10-28 | 1,566 | 1,568 | 1,558 | 1,563 | 152,400 | 1,563 |
| 2002-10-25 | 1,560 | 1,573 | 1,560 | 1,573 | 237,100 | 1,573 |
| 2002-10-24 | 1,570 | 1,570 | 1,560 | 1,566 | 158,100 | 1,566 |
| 2002-10-23 | 1,564 | 1,573 | 1,562 | 1,569 | 147,100 | 1,569 |
| 2002-10-22 | 1,590 | 1,590 | 1,562 | 1,565 | 274,900 | 1,565 |
| 2002-10-21 | 1,589 | 1,597 | 1,580 | 1,590 | 186,000 | 1,590 |
| 2002-10-18 | 1,597 | 1,604 | 1,575 | 1,575 | 207,600 | 1,575 |
| 2002-10-17 | 1,599 | 1,605 | 1,591 | 1,592 | 94,200 | 1,592 |
| 2002-10-16 | 1,590 | 1,594 | 1,582 | 1,594 | 110,900 | 1,594 |
| 2002-10-15 | 1,580 | 1,584 | 1,574 | 1,580 | 106,900 | 1,580 |
| 2002-10-11 | 1,571 | 1,582 | 1,562 | 1,580 | 111,800 | 1,580 |
| 2002-10-10 | 1,565 | 1,572 | 1,562 | 1,570 | 170,700 | 1,570 |
| 2002-10-09 | 1,585 | 1,589 | 1,572 | 1,572 | 130,800 | 1,572 |
| 2002-10-08 | 1,580 | 1,598 | 1,580 | 1,598 | 241,000 | 1,598 |
| 2002-10-07 | 1,602 | 1,605 | 1,586 | 1,589 | 134,200 | 1,589 |
| 2002-10-04 | 1,607 | 1,618 | 1,601 | 1,618 | 107,400 | 1,618 |
| 2002-10-03 | 1,605 | 1,620 | 1,602 | 1,607 | 139,600 | 1,607 |
| 2002-10-02 | 1,618 | 1,621 | 1,603 | 1,603 | 84,900 | 1,603 |
| 2002-10-01 | 1,590 | 1,648 | 1,590 | 1,648 | 150,600 | 1,648 |
| 2002-09-30 | 1,608 | 1,617 | 1,591 | 1,594 | 211,700 | 1,594 |
| 2002-09-27 | 1,616 | 1,638 | 1,602 | 1,638 | 247,300 | 1,638 |
| 2002-09-26 | 1,589 | 1,609 | 1,589 | 1,609 | 158,900 | 1,609 |
| 2002-09-25 | 1,604 | 1,620 | 1,581 | 1,590 | 179,800 | 1,590 |
| 2002-09-24 | 1,630 | 1,667 | 1,626 | 1,659 | 213,700 | 1,659 |
| 2002-09-20 | 1,670 | 1,690 | 1,640 | 1,655 | 205,300 | 1,655 |
| 2002-09-19 | 1,667 | 1,698 | 1,658 | 1,669 | 181,500 | 1,669 |
| 2002-09-18 | 1,662 | 1,665 | 1,650 | 1,665 | 150,700 | 1,665 |
| 2002-09-17 | 1,644 | 1,664 | 1,632 | 1,662 | 293,600 | 1,662 |
| 2002-09-13 | 1,647 | 1,647 | 1,621 | 1,625 | 533,500 | 1,625 |
| 2002-09-12 | 1,620 | 1,624 | 1,614 | 1,617 | 150,300 | 1,617 |
| 2002-09-11 | 1,610 | 1,624 | 1,610 | 1,620 | 306,000 | 1,620 |
| 2002-09-10 | 1,612 | 1,617 | 1,607 | 1,617 | 167,200 | 1,617 |
| 2002-09-09 | 1,608 | 1,616 | 1,605 | 1,611 | 156,600 | 1,611 |
| 2002-09-06 | 1,612 | 1,614 | 1,606 | 1,610 | 105,700 | 1,610 |
| 2002-09-05 | 1,607 | 1,614 | 1,603 | 1,608 | 255,100 | 1,608 |
| 2002-09-04 | 1,605 | 1,616 | 1,605 | 1,609 | 193,600 | 1,609 |
| 2002-09-03 | 1,615 | 1,622 | 1,605 | 1,606 | 150,100 | 1,606 |
| 2002-09-02 | 1,611 | 1,634 | 1,607 | 1,625 | 240,900 | 1,625 |
| 2002-08-30 | 1,605 | 1,611 | 1,600 | 1,611 | 209,400 | 1,611 |
| 2002-08-29 | 1,607 | 1,609 | 1,605 | 1,605 | 191,900 | 1,605 |
| 2002-08-28 | 1,617 | 1,619 | 1,605 | 1,605 | 117,900 | 1,605 |
| 2002-08-27 | 1,621 | 1,624 | 1,610 | 1,611 | 106,100 | 1,611 |
| 2002-08-26 | 1,615 | 1,630 | 1,610 | 1,621 | 95,400 | 1,621 |
| 2002-08-23 | 1,602 | 1,615 | 1,602 | 1,606 | 128,600 | 1,606 |
| 2002-08-22 | 1,603 | 1,630 | 1,603 | 1,611 | 115,400 | 1,611 |
| 2002-08-21 | 1,610 | 1,620 | 1,602 | 1,607 | 142,400 | 1,607 |
| 2002-08-20 | 1,614 | 1,627 | 1,610 | 1,611 | 132,100 | 1,611 |
| 2002-08-19 | 1,638 | 1,641 | 1,614 | 1,614 | 109,900 | 1,614 |
| 2002-08-16 | 1,648 | 1,654 | 1,633 | 1,633 | 105,400 | 1,633 |
| 2002-08-15 | 1,644 | 1,650 | 1,635 | 1,648 | 169,400 | 1,648 |
| 2002-08-14 | 1,630 | 1,645 | 1,625 | 1,645 | 190,900 | 1,645 |
| 2002-08-13 | 1,620 | 1,639 | 1,620 | 1,631 | 93,800 | 1,631 |
| 2002-08-12 | 1,640 | 1,648 | 1,621 | 1,621 | 88,000 | 1,621 |
| 2002-08-09 | 1,642 | 1,655 | 1,634 | 1,652 | 250,700 | 1,652 |
| 2002-08-08 | 1,620 | 1,630 | 1,620 | 1,620 | 59,300 | 1,620 |
| 2002-08-07 | 1,625 | 1,634 | 1,616 | 1,620 | 89,900 | 1,620 |
| 2002-08-06 | 1,626 | 1,628 | 1,615 | 1,627 | 110,500 | 1,627 |
| 2002-08-05 | 1,620 | 1,626 | 1,611 | 1,626 | 114,900 | 1,626 |
| 2002-08-02 | 1,606 | 1,634 | 1,605 | 1,615 | 126,300 | 1,615 |
| 2002-08-01 | 1,593 | 1,616 | 1,593 | 1,601 | 81,600 | 1,601 |
| 2002-07-31 | 1,600 | 1,605 | 1,590 | 1,594 | 140,100 | 1,594 |
| 2002-07-30 | 1,595 | 1,607 | 1,584 | 1,589 | 200,600 | 1,589 |
| 2002-07-29 | 1,604 | 1,614 | 1,591 | 1,591 | 166,800 | 1,591 |
| 2002-07-26 | 1,610 | 1,618 | 1,600 | 1,600 | 168,300 | 1,600 |
| 2002-07-25 | 1,612 | 1,629 | 1,611 | 1,612 | 97,100 | 1,612 |
| 2002-07-24 | 1,619 | 1,620 | 1,610 | 1,610 | 113,700 | 1,610 |
| 2002-07-23 | 1,622 | 1,636 | 1,618 | 1,619 | 130,800 | 1,619 |
| 2002-07-22 | 1,607 | 1,655 | 1,607 | 1,638 | 109,200 | 1,638 |
| 2002-07-19 | 1,640 | 1,644 | 1,626 | 1,626 | 101,200 | 1,626 |
| 2002-07-18 | 1,630 | 1,658 | 1,621 | 1,646 | 217,600 | 1,646 |
| 2002-07-17 | 1,590 | 1,615 | 1,590 | 1,615 | 118,700 | 1,615 |
| 2002-07-16 | 1,611 | 1,619 | 1,590 | 1,590 | 193,900 | 1,590 |
| 2002-07-15 | 1,621 | 1,629 | 1,606 | 1,606 | 121,100 | 1,606 |
| 2002-07-12 | 1,622 | 1,631 | 1,621 | 1,621 | 101,300 | 1,621 |
| 2002-07-11 | 1,640 | 1,641 | 1,625 | 1,626 | 127,500 | 1,626 |
| 2002-07-10 | 1,630 | 1,650 | 1,630 | 1,640 | 115,800 | 1,640 |
| 2002-07-09 | 1,626 | 1,648 | 1,622 | 1,647 | 144,600 | 1,647 |
| 2002-07-08 | 1,645 | 1,649 | 1,632 | 1,632 | 139,900 | 1,632 |
| 2002-07-05 | 1,633 | 1,643 | 1,625 | 1,643 | 105,200 | 1,643 |
| 2002-07-04 | 1,645 | 1,648 | 1,635 | 1,641 | 85,400 | 1,641 |
| 2002-07-03 | 1,639 | 1,658 | 1,639 | 1,649 | 150,900 | 1,649 |
| 2002-07-02 | 1,627 | 1,643 | 1,610 | 1,642 | 152,600 | 1,642 |
| 2002-07-01 | 1,610 | 1,629 | 1,602 | 1,610 | 126,900 | 1,610 |
| 2002-06-28 | 1,598 | 1,610 | 1,591 | 1,591 | 124,100 | 1,591 |
| 2002-06-27 | 1,595 | 1,597 | 1,580 | 1,582 | 109,800 | 1,582 |
| 2002-06-26 | 1,596 | 1,600 | 1,583 | 1,595 | 157,300 | 1,595 |
| 2002-06-25 | 1,590 | 1,606 | 1,588 | 1,606 | 158,100 | 1,606 |
| 2002-06-24 | 1,574 | 1,588 | 1,568 | 1,588 | 102,300 | 1,588 |
| 2002-06-21 | 1,561 | 1,577 | 1,561 | 1,566 | 75,500 | 1,566 |
| 2002-06-20 | 1,560 | 1,572 | 1,560 | 1,569 | 128,100 | 1,569 |
| 2002-06-19 | 1,571 | 1,574 | 1,560 | 1,560 | 118,700 | 1,560 |
| 2002-06-18 | 1,574 | 1,577 | 1,563 | 1,565 | 86,700 | 1,565 |
| 2002-06-17 | 1,565 | 1,578 | 1,561 | 1,561 | 108,200 | 1,561 |
| 2002-06-14 | 1,600 | 1,600 | 1,568 | 1,569 | 551,900 | 1,569 |
| 2002-06-13 | 1,572 | 1,585 | 1,572 | 1,575 | 115,100 | 1,575 |
| 2002-06-12 | 1,570 | 1,585 | 1,568 | 1,585 | 44,200 | 1,585 |
| 2002-06-11 | 1,568 | 1,589 | 1,568 | 1,589 | 165,500 | 1,589 |
| 2002-06-10 | 1,576 | 1,579 | 1,560 | 1,563 | 149,500 | 1,563 |
| 2002-06-07 | 1,565 | 1,568 | 1,561 | 1,563 | 149,300 | 1,563 |
| 2002-06-06 | 1,600 | 1,602 | 1,566 | 1,566 | 209,600 | 1,566 |
| 2002-06-05 | 1,580 | 1,590 | 1,576 | 1,576 | 126,500 | 1,576 |
| 2002-06-04 | 1,593 | 1,600 | 1,575 | 1,584 | 161,300 | 1,584 |
| 2002-06-03 | 1,591 | 1,597 | 1,584 | 1,587 | 108,700 | 1,587 |
| 2002-05-31 | 1,607 | 1,610 | 1,590 | 1,591 | 161,700 | 1,591 |
| 2002-05-30 | 1,606 | 1,607 | 1,601 | 1,604 | 75,900 | 1,604 |
| 2002-05-29 | 1,605 | 1,620 | 1,605 | 1,605 | 106,800 | 1,605 |
| 2002-05-28 | 1,611 | 1,620 | 1,602 | 1,610 | 62,000 | 1,610 |
| 2002-05-27 | 1,601 | 1,620 | 1,600 | 1,600 | 64,800 | 1,600 |
| 2002-05-24 | 1,605 | 1,619 | 1,592 | 1,610 | 90,300 | 1,610 |
| 2002-05-23 | 1,610 | 1,620 | 1,599 | 1,608 | 103,900 | 1,608 |
| 2002-05-22 | 1,579 | 1,600 | 1,570 | 1,599 | 103,700 | 1,599 |
| 2002-05-21 | 1,561 | 1,570 | 1,560 | 1,570 | 77,100 | 1,570 |
| 2002-05-20 | 1,567 | 1,574 | 1,560 | 1,561 | 99,400 | 1,561 |
| 2002-05-17 | 1,590 | 1,590 | 1,555 | 1,556 | 180,100 | 1,556 |
| 2002-05-16 | 1,550 | 1,569 | 1,550 | 1,569 | 181,000 | 1,569 |
| 2002-05-15 | 1,560 | 1,574 | 1,550 | 1,550 | 186,700 | 1,550 |
| 2002-05-14 | 1,565 | 1,569 | 1,550 | 1,550 | 128,000 | 1,550 |
| 2002-05-13 | 1,557 | 1,567 | 1,557 | 1,561 | 92,000 | 1,561 |
| 2002-05-10 | 1,562 | 1,562 | 1,553 | 1,553 | 141,100 | 1,553 |
| 2002-05-09 | 1,610 | 1,615 | 1,563 | 1,563 | 159,500 | 1,563 |
| 2002-05-08 | 1,584 | 1,590 | 1,572 | 1,584 | 110,300 | 1,584 |
| 2002-05-07 | 1,559 | 1,569 | 1,544 | 1,569 | 147,200 | 1,569 |
| 2002-05-02 | 1,550 | 1,550 | 1,539 | 1,539 | 203,300 | 1,539 |
| 2002-05-01 | 1,564 | 1,565 | 1,535 | 1,535 | 173,100 | 1,535 |
| 2002-04-30 | 1,575 | 1,576 | 1,561 | 1,563 | 156,900 | 1,563 |
| 2002-04-26 | 1,600 | 1,603 | 1,574 | 1,576 | 116,000 | 1,576 |
| 2002-04-25 | 1,604 | 1,609 | 1,596 | 1,598 | 254,400 | 1,598 |
| 2002-04-24 | 1,610 | 1,630 | 1,601 | 1,601 | 132,400 | 1,601 |
| 2002-04-23 | 1,623 | 1,631 | 1,612 | 1,619 | 97,000 | 1,619 |
| 2002-04-22 | 1,640 | 1,657 | 1,621 | 1,633 | 96,600 | 1,633 |
| 2002-04-19 | 1,630 | 1,650 | 1,620 | 1,647 | 164,900 | 1,647 |
| 2002-04-18 | 1,625 | 1,635 | 1,615 | 1,617 | 117,600 | 1,617 |
| 2002-04-17 | 1,630 | 1,630 | 1,615 | 1,620 | 76,600 | 1,620 |
| 2002-04-16 | 1,624 | 1,641 | 1,615 | 1,620 | 101,700 | 1,620 |
| 2002-04-15 | 1,640 | 1,641 | 1,612 | 1,620 | 126,200 | 1,620 |
| 2002-04-12 | 1,650 | 1,654 | 1,635 | 1,648 | 101,500 | 1,648 |
| 2002-04-11 | 1,675 | 1,675 | 1,641 | 1,650 | 114,100 | 1,650 |
| 2002-04-10 | 1,645 | 1,675 | 1,642 | 1,675 | 144,500 | 1,675 |
| 2002-04-09 | 1,654 | 1,654 | 1,625 | 1,626 | 99,300 | 1,626 |
| 2002-04-08 | 1,647 | 1,653 | 1,624 | 1,636 | 89,900 | 1,636 |
| 2002-04-05 | 1,675 | 1,675 | 1,604 | 1,610 | 214,000 | 1,610 |
| 2002-04-04 | 1,653 | 1,672 | 1,650 | 1,655 | 76,400 | 1,655 |
| 2002-04-03 | 1,632 | 1,660 | 1,631 | 1,645 | 74,400 | 1,645 |
| 2002-04-02 | 1,654 | 1,654 | 1,633 | 1,633 | 110,000 | 1,633 |
| 2002-04-01 | 1,641 | 1,661 | 1,640 | 1,646 | 116,200 | 1,646 |
| 2002-03-29 | 1,672 | 1,672 | 1,640 | 1,640 | 124,300 | 1,640 |
| 2002-03-28 | 1,684 | 1,684 | 1,659 | 1,661 | 136,400 | 1,661 |
| 2002-03-27 | 1,680 | 1,690 | 1,671 | 1,671 | 175,000 | 1,671 |
| 2002-03-26 | 1,700 | 1,710 | 1,680 | 1,690 | 117,300 | 1,690 |
| 2002-03-25 | 1,720 | 1,724 | 1,712 | 1,724 | 353,200 | 1,724 |
| 2002-03-22 | 1,733 | 1,733 | 1,711 | 1,714 | 196,900 | 1,714 |
| 2002-03-20 | 1,738 | 1,738 | 1,720 | 1,729 | 152,100 | 1,729 |
| 2002-03-19 | 1,750 | 1,750 | 1,710 | 1,741 | 254,900 | 1,741 |
| 2002-03-18 | 1,723 | 1,739 | 1,723 | 1,724 | 124,800 | 1,724 |
| 2002-03-15 | 1,715 | 1,718 | 1,709 | 1,718 | 137,200 | 1,718 |
| 2002-03-14 | 1,725 | 1,730 | 1,715 | 1,718 | 133,000 | 1,718 |
| 2002-03-13 | 1,730 | 1,745 | 1,725 | 1,725 | 135,900 | 1,725 |
| 2002-03-12 | 1,748 | 1,749 | 1,730 | 1,730 | 114,800 | 1,730 |
| 2002-03-11 | 1,732 | 1,749 | 1,725 | 1,737 | 114,900 | 1,737 |
| 2002-03-08 | 1,715 | 1,748 | 1,715 | 1,732 | 494,800 | 1,732 |
| 2002-03-07 | 1,745 | 1,750 | 1,730 | 1,745 | 241,400 | 1,745 |
| 2002-03-06 | 1,748 | 1,761 | 1,745 | 1,748 | 72,100 | 1,748 |
| 2002-03-05 | 1,770 | 1,779 | 1,748 | 1,748 | 138,200 | 1,748 |
| 2002-03-04 | 1,774 | 1,790 | 1,745 | 1,773 | 182,600 | 1,773 |
| 2002-03-01 | 1,760 | 1,785 | 1,760 | 1,774 | 144,600 | 1,774 |
| 2002-02-28 | 1,771 | 1,790 | 1,760 | 1,766 | 151,700 | 1,766 |
| 2002-02-27 | 1,763 | 1,770 | 1,758 | 1,770 | 143,600 | 1,770 |
| 2002-02-26 | 1,749 | 1,765 | 1,741 | 1,765 | 118,800 | 1,765 |
| 2002-02-25 | 1,726 | 1,750 | 1,726 | 1,749 | 86,800 | 1,749 |
| 2002-02-22 | 1,745 | 1,750 | 1,735 | 1,743 | 166,800 | 1,743 |
| 2002-02-21 | 1,715 | 1,736 | 1,714 | 1,734 | 152,800 | 1,734 |
| 2002-02-20 | 1,700 | 1,725 | 1,699 | 1,715 | 95,100 | 1,715 |
| 2002-02-19 | 1,715 | 1,717 | 1,680 | 1,706 | 98,300 | 1,706 |
| 2002-02-18 | 1,717 | 1,730 | 1,706 | 1,713 | 152,800 | 1,713 |
| 2002-02-15 | 1,718 | 1,719 | 1,705 | 1,712 | 164,600 | 1,712 |
| 2002-02-14 | 1,720 | 1,740 | 1,710 | 1,711 | 147,800 | 1,711 |
| 2002-02-13 | 1,699 | 1,729 | 1,698 | 1,712 | 174,100 | 1,712 |
| 2002-02-12 | 1,688 | 1,697 | 1,675 | 1,696 | 122,600 | 1,696 |
| 2002-02-08 | 1,680 | 1,684 | 1,668 | 1,671 | 194,200 | 1,671 |
| 2002-02-07 | 1,674 | 1,685 | 1,669 | 1,685 | 260,100 | 1,685 |
| 2002-02-06 | 1,655 | 1,669 | 1,655 | 1,665 | 97,400 | 1,665 |
| 2002-02-05 | 1,662 | 1,674 | 1,656 | 1,660 | 134,300 | 1,660 |
| 2002-02-04 | 1,687 | 1,688 | 1,673 | 1,674 | 72,500 | 1,674 |
| 2002-02-01 | 1,680 | 1,689 | 1,667 | 1,679 | 94,600 | 1,679 |
| 2002-01-31 | 1,664 | 1,675 | 1,656 | 1,670 | 175,800 | 1,670 |
| 2002-01-30 | 1,669 | 1,669 | 1,650 | 1,660 | 114,200 | 1,660 |
| 2002-01-29 | 1,650 | 1,663 | 1,648 | 1,656 | 97,500 | 1,656 |
| 2002-01-28 | 1,654 | 1,667 | 1,645 | 1,657 | 149,700 | 1,657 |
| 2002-01-25 | 1,655 | 1,675 | 1,654 | 1,655 | 119,300 | 1,655 |
| 2002-01-24 | 1,657 | 1,663 | 1,655 | 1,658 | 148,600 | 1,658 |
| 2002-01-23 | 1,665 | 1,673 | 1,655 | 1,657 | 111,900 | 1,657 |
| 2002-01-22 | 1,688 | 1,691 | 1,665 | 1,665 | 137,100 | 1,665 |
| 2002-01-21 | 1,680 | 1,694 | 1,672 | 1,688 | 146,100 | 1,688 |
| 2002-01-18 | 1,659 | 1,680 | 1,655 | 1,680 | 203,000 | 1,680 |
| 2002-01-17 | 1,652 | 1,675 | 1,652 | 1,654 | 154,200 | 1,654 |
| 2002-01-16 | 1,646 | 1,680 | 1,646 | 1,652 | 172,200 | 1,652 |
| 2002-01-15 | 1,627 | 1,658 | 1,626 | 1,646 | 243,800 | 1,646 |
| 2002-01-11 | 1,636 | 1,642 | 1,622 | 1,633 | 250,100 | 1,633 |
| 2002-01-10 | 1,660 | 1,660 | 1,625 | 1,636 | 239,200 | 1,636 |
| 2002-01-09 | 1,662 | 1,668 | 1,649 | 1,657 | 251,100 | 1,657 |
| 2002-01-08 | 1,678 | 1,688 | 1,661 | 1,662 | 324,300 | 1,662 |
| 2002-01-07 | 1,690 | 1,690 | 1,672 | 1,674 | 161,300 | 1,674 |
| 2002-01-04 | 1,690 | 1,695 | 1,680 | 1,683 | 63,600 | 1,683 |
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
