9602 東宝(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 | 1,120 | 1,139 | 1,119 | 1,139 | 62,400 | 1,139 |
| 2002-12-27 | 1,082 | 1,109 | 1,082 | 1,109 | 62,800 | 1,109 |
| 2002-12-26 | 1,088 | 1,099 | 1,072 | 1,099 | 55,300 | 1,099 |
| 2002-12-25 | 1,055 | 1,084 | 1,055 | 1,071 | 214,900 | 1,071 |
| 2002-12-24 | 1,050 | 1,080 | 1,048 | 1,075 | 293,800 | 1,075 |
| 2002-12-20 | 1,051 | 1,076 | 1,050 | 1,070 | 243,300 | 1,070 |
| 2002-12-19 | 1,044 | 1,078 | 1,044 | 1,070 | 366,800 | 1,070 |
| 2002-12-18 | 1,075 | 1,080 | 1,061 | 1,064 | 340,300 | 1,064 |
| 2002-12-17 | 1,078 | 1,085 | 1,061 | 1,075 | 221,300 | 1,075 |
| 2002-12-16 | 1,085 | 1,091 | 1,070 | 1,077 | 265,500 | 1,077 |
| 2002-12-13 | 1,072 | 1,093 | 1,072 | 1,090 | 343,900 | 1,090 |
| 2002-12-12 | 1,086 | 1,102 | 1,086 | 1,102 | 143,000 | 1,102 |
| 2002-12-11 | 1,090 | 1,101 | 1,085 | 1,085 | 118,000 | 1,085 |
| 2002-12-10 | 1,086 | 1,118 | 1,086 | 1,090 | 248,800 | 1,090 |
| 2002-12-09 | 1,100 | 1,125 | 1,084 | 1,084 | 221,200 | 1,084 |
| 2002-12-06 | 1,129 | 1,132 | 1,113 | 1,114 | 230,300 | 1,114 |
| 2002-12-05 | 1,163 | 1,163 | 1,148 | 1,149 | 295,000 | 1,149 |
| 2002-12-04 | 1,170 | 1,181 | 1,165 | 1,176 | 137,000 | 1,176 |
| 2002-12-03 | 1,188 | 1,199 | 1,161 | 1,181 | 173,000 | 1,181 |
| 2002-12-02 | 1,210 | 1,210 | 1,190 | 1,198 | 153,000 | 1,198 |
| 2002-11-29 | 1,184 | 1,218 | 1,183 | 1,190 | 184,300 | 1,190 |
| 2002-11-28 | 1,189 | 1,191 | 1,182 | 1,183 | 130,400 | 1,183 |
| 2002-11-27 | 1,171 | 1,200 | 1,169 | 1,169 | 117,700 | 1,169 |
| 2002-11-26 | 1,180 | 1,200 | 1,171 | 1,171 | 111,300 | 1,171 |
| 2002-11-25 | 1,190 | 1,200 | 1,172 | 1,200 | 198,700 | 1,200 |
| 2002-11-22 | 1,185 | 1,191 | 1,160 | 1,180 | 166,900 | 1,180 |
| 2002-11-21 | 1,170 | 1,200 | 1,170 | 1,191 | 243,500 | 1,191 |
| 2002-11-20 | 1,160 | 1,188 | 1,159 | 1,175 | 92,800 | 1,175 |
| 2002-11-19 | 1,180 | 1,187 | 1,157 | 1,165 | 156,300 | 1,165 |
| 2002-11-18 | 1,190 | 1,218 | 1,180 | 1,186 | 91,300 | 1,186 |
| 2002-11-15 | 1,189 | 1,219 | 1,180 | 1,218 | 148,900 | 1,218 |
| 2002-11-14 | 1,210 | 1,220 | 1,175 | 1,189 | 277,300 | 1,189 |
| 2002-11-13 | 1,222 | 1,225 | 1,210 | 1,211 | 141,500 | 1,211 |
| 2002-11-12 | 1,223 | 1,235 | 1,223 | 1,235 | 174,400 | 1,235 |
| 2002-11-11 | 1,227 | 1,235 | 1,223 | 1,224 | 142,500 | 1,224 |
| 2002-11-08 | 1,221 | 1,260 | 1,221 | 1,260 | 177,100 | 1,260 |
| 2002-11-07 | 1,245 | 1,245 | 1,225 | 1,240 | 171,900 | 1,240 |
| 2002-11-06 | 1,256 | 1,258 | 1,236 | 1,247 | 234,100 | 1,247 |
| 2002-11-05 | 1,249 | 1,250 | 1,229 | 1,248 | 165,100 | 1,248 |
| 2002-11-01 | 1,240 | 1,248 | 1,226 | 1,232 | 127,800 | 1,232 |
| 2002-10-31 | 1,250 | 1,250 | 1,220 | 1,239 | 102,100 | 1,239 |
| 2002-10-30 | 1,254 | 1,260 | 1,240 | 1,240 | 84,200 | 1,240 |
| 2002-10-29 | 1,239 | 1,262 | 1,238 | 1,254 | 75,700 | 1,254 |
| 2002-10-28 | 1,231 | 1,231 | 1,212 | 1,230 | 104,500 | 1,230 |
| 2002-10-25 | 1,238 | 1,260 | 1,231 | 1,231 | 138,900 | 1,231 |
| 2002-10-24 | 1,270 | 1,270 | 1,240 | 1,251 | 159,600 | 1,251 |
| 2002-10-23 | 1,273 | 1,279 | 1,250 | 1,270 | 120,100 | 1,270 |
| 2002-10-22 | 1,296 | 1,296 | 1,253 | 1,253 | 73,000 | 1,253 |
| 2002-10-21 | 1,298 | 1,299 | 1,280 | 1,296 | 113,500 | 1,296 |
| 2002-10-18 | 1,294 | 1,295 | 1,288 | 1,288 | 128,000 | 1,288 |
| 2002-10-17 | 1,292 | 1,297 | 1,287 | 1,289 | 82,000 | 1,289 |
| 2002-10-16 | 1,300 | 1,300 | 1,295 | 1,299 | 313,300 | 1,299 |
| 2002-10-15 | 1,290 | 1,298 | 1,276 | 1,290 | 109,000 | 1,290 |
| 2002-10-11 | 1,289 | 1,290 | 1,267 | 1,290 | 190,500 | 1,290 |
| 2002-10-10 | 1,250 | 1,265 | 1,210 | 1,250 | 223,000 | 1,250 |
| 2002-10-09 | 1,295 | 1,295 | 1,254 | 1,269 | 269,600 | 1,269 |
| 2002-10-08 | 1,280 | 1,293 | 1,272 | 1,285 | 255,000 | 1,285 |
| 2002-10-07 | 1,295 | 1,295 | 1,261 | 1,261 | 168,500 | 1,261 |
| 2002-10-04 | 1,254 | 1,275 | 1,253 | 1,275 | 132,200 | 1,275 |
| 2002-10-03 | 1,275 | 1,292 | 1,264 | 1,268 | 130,100 | 1,268 |
| 2002-10-02 | 1,300 | 1,317 | 1,295 | 1,295 | 252,500 | 1,295 |
| 2002-10-01 | 1,259 | 1,300 | 1,250 | 1,295 | 277,800 | 1,295 |
| 2002-09-30 | 1,310 | 1,310 | 1,270 | 1,270 | 194,700 | 1,270 |
| 2002-09-27 | 1,300 | 1,300 | 1,280 | 1,299 | 263,000 | 1,299 |
| 2002-09-26 | 1,306 | 1,310 | 1,280 | 1,280 | 144,400 | 1,280 |
| 2002-09-25 | 1,292 | 1,307 | 1,288 | 1,306 | 252,300 | 1,306 |
| 2002-09-24 | 1,276 | 1,294 | 1,269 | 1,294 | 207,000 | 1,294 |
| 2002-09-20 | 1,290 | 1,306 | 1,270 | 1,296 | 257,800 | 1,296 |
| 2002-09-19 | 1,280 | 1,300 | 1,269 | 1,270 | 346,300 | 1,270 |
| 2002-09-18 | 1,301 | 1,307 | 1,281 | 1,307 | 180,900 | 1,307 |
| 2002-09-17 | 1,298 | 1,331 | 1,298 | 1,331 | 176,000 | 1,331 |
| 2002-09-13 | 1,347 | 1,347 | 1,300 | 1,318 | 425,500 | 1,318 |
| 2002-09-12 | 1,334 | 1,334 | 1,299 | 1,307 | 79,900 | 1,307 |
| 2002-09-11 | 1,320 | 1,326 | 1,309 | 1,319 | 170,100 | 1,319 |
| 2002-09-10 | 1,295 | 1,295 | 1,282 | 1,293 | 127,200 | 1,293 |
| 2002-09-09 | 1,290 | 1,293 | 1,270 | 1,281 | 186,000 | 1,281 |
| 2002-09-06 | 1,290 | 1,297 | 1,273 | 1,280 | 172,400 | 1,280 |
| 2002-09-05 | 1,318 | 1,318 | 1,290 | 1,293 | 171,500 | 1,293 |
| 2002-09-04 | 1,295 | 1,295 | 1,281 | 1,289 | 218,200 | 1,289 |
| 2002-09-03 | 1,320 | 1,321 | 1,302 | 1,302 | 217,200 | 1,302 |
| 2002-09-02 | 1,325 | 1,342 | 1,320 | 1,322 | 121,300 | 1,322 |
| 2002-08-30 | 1,338 | 1,352 | 1,330 | 1,341 | 145,800 | 1,341 |
| 2002-08-29 | 1,359 | 1,359 | 1,331 | 1,331 | 134,200 | 1,331 |
| 2002-08-28 | 1,336 | 1,362 | 1,336 | 1,362 | 370,800 | 1,362 |
| 2002-08-27 | 1,360 | 1,360 | 1,341 | 1,345 | 222,500 | 1,345 |
| 2002-08-26 | 1,365 | 1,375 | 1,361 | 1,374 | 512,100 | 1,374 |
| 2002-08-23 | 1,368 | 1,371 | 1,356 | 1,356 | 120,800 | 1,356 |
| 2002-08-22 | 1,361 | 1,363 | 1,351 | 1,363 | 157,900 | 1,363 |
| 2002-08-21 | 1,360 | 1,368 | 1,355 | 1,361 | 163,700 | 1,361 |
| 2002-08-20 | 1,356 | 1,365 | 1,353 | 1,365 | 164,400 | 1,365 |
| 2002-08-19 | 1,365 | 1,365 | 1,348 | 1,358 | 174,300 | 1,358 |
| 2002-08-16 | 1,355 | 1,368 | 1,350 | 1,362 | 150,600 | 1,362 |
| 2002-08-15 | 1,351 | 1,369 | 1,351 | 1,368 | 118,500 | 1,368 |
| 2002-08-14 | 1,342 | 1,365 | 1,339 | 1,351 | 146,600 | 1,351 |
| 2002-08-13 | 1,341 | 1,350 | 1,333 | 1,342 | 70,200 | 1,342 |
| 2002-08-12 | 1,365 | 1,369 | 1,340 | 1,342 | 89,600 | 1,342 |
| 2002-08-09 | 1,349 | 1,375 | 1,342 | 1,375 | 129,700 | 1,375 |
| 2002-08-08 | 1,320 | 1,335 | 1,320 | 1,328 | 109,700 | 1,328 |
| 2002-08-07 | 1,328 | 1,338 | 1,326 | 1,328 | 118,300 | 1,328 |
| 2002-08-06 | 1,330 | 1,348 | 1,325 | 1,325 | 120,600 | 1,325 |
| 2002-08-05 | 1,341 | 1,357 | 1,336 | 1,349 | 130,300 | 1,349 |
| 2002-08-02 | 1,340 | 1,359 | 1,340 | 1,350 | 99,500 | 1,350 |
| 2002-08-01 | 1,360 | 1,361 | 1,352 | 1,361 | 225,800 | 1,361 |
| 2002-07-31 | 1,341 | 1,350 | 1,332 | 1,333 | 129,900 | 1,333 |
| 2002-07-30 | 1,341 | 1,341 | 1,312 | 1,324 | 76,900 | 1,324 |
| 2002-07-29 | 1,336 | 1,340 | 1,301 | 1,301 | 147,000 | 1,301 |
| 2002-07-26 | 1,345 | 1,349 | 1,335 | 1,335 | 155,200 | 1,335 |
| 2002-07-25 | 1,354 | 1,360 | 1,346 | 1,347 | 75,000 | 1,347 |
| 2002-07-24 | 1,364 | 1,364 | 1,341 | 1,341 | 119,100 | 1,341 |
| 2002-07-23 | 1,360 | 1,376 | 1,351 | 1,364 | 126,100 | 1,364 |
| 2002-07-22 | 1,356 | 1,384 | 1,356 | 1,366 | 113,700 | 1,366 |
| 2002-07-19 | 1,360 | 1,362 | 1,353 | 1,356 | 67,900 | 1,356 |
| 2002-07-18 | 1,377 | 1,380 | 1,351 | 1,376 | 123,700 | 1,376 |
| 2002-07-17 | 1,350 | 1,370 | 1,345 | 1,357 | 153,900 | 1,357 |
| 2002-07-16 | 1,351 | 1,373 | 1,350 | 1,350 | 126,900 | 1,350 |
| 2002-07-15 | 1,365 | 1,366 | 1,351 | 1,351 | 108,600 | 1,351 |
| 2002-07-12 | 1,394 | 1,414 | 1,375 | 1,375 | 102,100 | 1,375 |
| 2002-07-11 | 1,398 | 1,414 | 1,380 | 1,414 | 125,900 | 1,414 |
| 2002-07-10 | 1,414 | 1,420 | 1,400 | 1,400 | 169,000 | 1,400 |
| 2002-07-09 | 1,365 | 1,415 | 1,365 | 1,415 | 234,800 | 1,415 |
| 2002-07-08 | 1,400 | 1,409 | 1,370 | 1,370 | 130,500 | 1,370 |
| 2002-07-05 | 1,380 | 1,389 | 1,379 | 1,384 | 68,400 | 1,384 |
| 2002-07-04 | 1,380 | 1,380 | 1,367 | 1,377 | 96,000 | 1,377 |
| 2002-07-03 | 1,377 | 1,380 | 1,370 | 1,380 | 124,300 | 1,380 |
| 2002-07-02 | 1,361 | 1,380 | 1,361 | 1,379 | 56,300 | 1,379 |
| 2002-07-01 | 1,374 | 1,374 | 1,354 | 1,364 | 93,500 | 1,364 |
| 2002-06-28 | 1,341 | 1,375 | 1,341 | 1,374 | 204,200 | 1,374 |
| 2002-06-27 | 1,351 | 1,357 | 1,340 | 1,341 | 65,700 | 1,341 |
| 2002-06-26 | 1,350 | 1,355 | 1,332 | 1,336 | 156,900 | 1,336 |
| 2002-06-25 | 1,330 | 1,358 | 1,330 | 1,358 | 196,900 | 1,358 |
| 2002-06-24 | 1,335 | 1,340 | 1,325 | 1,337 | 159,700 | 1,337 |
| 2002-06-21 | 1,345 | 1,347 | 1,330 | 1,335 | 158,300 | 1,335 |
| 2002-06-20 | 1,353 | 1,354 | 1,340 | 1,352 | 177,600 | 1,352 |
| 2002-06-19 | 1,364 | 1,370 | 1,350 | 1,352 | 241,600 | 1,352 |
| 2002-06-18 | 1,380 | 1,391 | 1,362 | 1,371 | 112,800 | 1,371 |
| 2002-06-17 | 1,380 | 1,400 | 1,360 | 1,400 | 208,100 | 1,400 |
| 2002-06-14 | 1,374 | 1,397 | 1,370 | 1,370 | 532,400 | 1,370 |
| 2002-06-13 | 1,429 | 1,429 | 1,380 | 1,394 | 168,100 | 1,394 |
| 2002-06-12 | 1,433 | 1,433 | 1,413 | 1,424 | 89,200 | 1,424 |
| 2002-06-11 | 1,410 | 1,435 | 1,405 | 1,435 | 253,100 | 1,435 |
| 2002-06-10 | 1,415 | 1,416 | 1,406 | 1,407 | 131,700 | 1,407 |
| 2002-06-07 | 1,400 | 1,409 | 1,390 | 1,409 | 229,500 | 1,409 |
| 2002-06-06 | 1,409 | 1,410 | 1,399 | 1,400 | 199,500 | 1,400 |
| 2002-06-05 | 1,403 | 1,405 | 1,392 | 1,399 | 159,200 | 1,399 |
| 2002-06-04 | 1,400 | 1,410 | 1,390 | 1,393 | 210,900 | 1,393 |
| 2002-06-03 | 1,400 | 1,408 | 1,390 | 1,402 | 232,100 | 1,402 |
| 2002-05-31 | 1,405 | 1,415 | 1,400 | 1,401 | 343,700 | 1,401 |
| 2002-05-30 | 1,420 | 1,429 | 1,407 | 1,410 | 229,100 | 1,410 |
| 2002-05-29 | 1,420 | 1,425 | 1,415 | 1,416 | 127,400 | 1,416 |
| 2002-05-28 | 1,435 | 1,438 | 1,425 | 1,435 | 150,800 | 1,435 |
| 2002-05-27 | 1,435 | 1,446 | 1,420 | 1,420 | 183,500 | 1,420 |
| 2002-05-24 | 1,419 | 1,450 | 1,412 | 1,450 | 318,000 | 1,450 |
| 2002-05-23 | 1,411 | 1,432 | 1,411 | 1,415 | 281,800 | 1,415 |
| 2002-05-22 | 1,420 | 1,421 | 1,411 | 1,415 | 138,100 | 1,415 |
| 2002-05-21 | 1,411 | 1,420 | 1,401 | 1,409 | 215,700 | 1,409 |
| 2002-05-20 | 1,419 | 1,427 | 1,411 | 1,411 | 194,900 | 1,411 |
| 2002-05-17 | 1,435 | 1,444 | 1,419 | 1,420 | 202,300 | 1,420 |
| 2002-05-16 | 1,432 | 1,443 | 1,432 | 1,440 | 190,200 | 1,440 |
| 2002-05-15 | 1,423 | 1,439 | 1,420 | 1,420 | 146,600 | 1,420 |
| 2002-05-14 | 1,421 | 1,423 | 1,402 | 1,423 | 343,900 | 1,423 |
| 2002-05-13 | 1,460 | 1,465 | 1,437 | 1,437 | 174,500 | 1,437 |
| 2002-05-10 | 1,475 | 1,480 | 1,451 | 1,460 | 282,500 | 1,460 |
| 2002-05-09 | 1,480 | 1,485 | 1,460 | 1,461 | 172,900 | 1,461 |
| 2002-05-08 | 1,470 | 1,489 | 1,467 | 1,480 | 395,500 | 1,480 |
| 2002-05-07 | 1,441 | 1,463 | 1,441 | 1,460 | 199,700 | 1,460 |
| 2002-05-02 | 1,430 | 1,462 | 1,428 | 1,441 | 198,000 | 1,441 |
| 2002-05-01 | 1,464 | 1,464 | 1,433 | 1,435 | 229,500 | 1,435 |
| 2002-04-30 | 1,439 | 1,468 | 1,418 | 1,468 | 252,900 | 1,468 |
| 2002-04-26 | 1,450 | 1,450 | 1,417 | 1,444 | 172,300 | 1,444 |
| 2002-04-25 | 1,450 | 1,459 | 1,438 | 1,447 | 197,800 | 1,447 |
| 2002-04-24 | 1,500 | 1,500 | 1,430 | 1,450 | 363,700 | 1,450 |
| 2002-04-23 | 1,520 | 1,528 | 1,510 | 1,511 | 93,000 | 1,511 |
| 2002-04-22 | 1,520 | 1,529 | 1,516 | 1,529 | 59,000 | 1,529 |
| 2002-04-19 | 1,511 | 1,524 | 1,511 | 1,515 | 84,100 | 1,515 |
| 2002-04-18 | 1,506 | 1,530 | 1,506 | 1,518 | 83,200 | 1,518 |
| 2002-04-17 | 1,512 | 1,518 | 1,502 | 1,514 | 71,400 | 1,514 |
| 2002-04-16 | 1,508 | 1,509 | 1,500 | 1,509 | 56,400 | 1,509 |
| 2002-04-15 | 1,509 | 1,509 | 1,495 | 1,509 | 68,200 | 1,509 |
| 2002-04-12 | 1,495 | 1,510 | 1,485 | 1,510 | 92,900 | 1,510 |
| 2002-04-11 | 1,519 | 1,519 | 1,495 | 1,495 | 76,900 | 1,495 |
| 2002-04-10 | 1,499 | 1,515 | 1,495 | 1,515 | 82,100 | 1,515 |
| 2002-04-09 | 1,510 | 1,517 | 1,493 | 1,499 | 47,500 | 1,499 |
| 2002-04-08 | 1,515 | 1,519 | 1,500 | 1,516 | 70,300 | 1,516 |
| 2002-04-05 | 1,524 | 1,524 | 1,495 | 1,495 | 110,800 | 1,495 |
| 2002-04-04 | 1,505 | 1,520 | 1,491 | 1,515 | 82,000 | 1,515 |
| 2002-04-03 | 1,490 | 1,520 | 1,481 | 1,520 | 98,500 | 1,520 |
| 2002-04-02 | 1,497 | 1,497 | 1,476 | 1,491 | 50,700 | 1,491 |
| 2002-04-01 | 1,505 | 1,508 | 1,476 | 1,477 | 106,300 | 1,477 |
| 2002-03-29 | 1,518 | 1,518 | 1,485 | 1,485 | 60,100 | 1,485 |
| 2002-03-28 | 1,499 | 1,516 | 1,486 | 1,498 | 61,200 | 1,498 |
| 2002-03-27 | 1,488 | 1,524 | 1,485 | 1,485 | 96,000 | 1,485 |
| 2002-03-26 | 1,510 | 1,520 | 1,490 | 1,500 | 63,100 | 1,500 |
| 2002-03-25 | 1,500 | 1,540 | 1,496 | 1,540 | 132,900 | 1,540 |
| 2002-03-22 | 1,520 | 1,520 | 1,495 | 1,495 | 125,300 | 1,495 |
| 2002-03-20 | 1,525 | 1,525 | 1,515 | 1,525 | 133,000 | 1,525 |
| 2002-03-19 | 1,525 | 1,537 | 1,508 | 1,537 | 146,000 | 1,537 |
| 2002-03-18 | 1,558 | 1,558 | 1,499 | 1,504 | 118,600 | 1,504 |
| 2002-03-15 | 1,515 | 1,515 | 1,500 | 1,512 | 77,800 | 1,512 |
| 2002-03-14 | 1,530 | 1,532 | 1,497 | 1,530 | 148,600 | 1,530 |
| 2002-03-13 | 1,510 | 1,560 | 1,508 | 1,520 | 113,900 | 1,520 |
| 2002-03-12 | 1,580 | 1,584 | 1,550 | 1,570 | 108,000 | 1,570 |
| 2002-03-11 | 1,570 | 1,585 | 1,557 | 1,580 | 144,600 | 1,580 |
| 2002-03-08 | 1,700 | 1,700 | 1,550 | 1,574 | 495,100 | 1,574 |
| 2002-03-07 | 1,599 | 1,599 | 1,528 | 1,550 | 200,900 | 1,550 |
| 2002-03-06 | 1,621 | 1,630 | 1,550 | 1,568 | 159,700 | 1,568 |
| 2002-03-05 | 1,645 | 1,700 | 1,620 | 1,641 | 221,300 | 1,641 |
| 2002-03-04 | 1,535 | 1,600 | 1,520 | 1,585 | 197,100 | 1,585 |
| 2002-03-01 | 1,515 | 1,515 | 1,470 | 1,505 | 124,500 | 1,505 |
| 2002-02-28 | 1,500 | 1,510 | 1,488 | 1,495 | 166,200 | 1,495 |
| 2002-02-27 | 1,489 | 1,515 | 1,485 | 1,506 | 183,600 | 1,506 |
| 2002-02-26 | 1,449 | 1,480 | 1,437 | 1,465 | 171,200 | 1,465 |
| 2002-02-25 | 1,433 | 1,480 | 1,433 | 1,433 | 226,700 | 1,433 |
| 2002-02-22 | 13,950 | 13,980 | 13,700 | 13,980 | 59,800 | 1,398 |
| 2002-02-21 | 13,700 | 13,800 | 13,520 | 13,800 | 24,500 | 1,380 |
| 2002-02-20 | 13,500 | 13,590 | 13,450 | 13,520 | 17,900 | 1,352 |
| 2002-02-19 | 13,650 | 13,650 | 13,350 | 13,460 | 26,000 | 1,346 |
| 2002-02-18 | 13,590 | 13,680 | 13,570 | 13,660 | 16,100 | 1,366 |
| 2002-02-15 | 13,390 | 13,600 | 13,390 | 13,470 | 24,300 | 1,347 |
| 2002-02-14 | 13,430 | 13,500 | 13,300 | 13,300 | 30,300 | 1,330 |
| 2002-02-13 | 13,300 | 13,370 | 13,290 | 13,300 | 34,100 | 1,330 |
| 2002-02-12 | 13,320 | 13,510 | 13,100 | 13,170 | 72,900 | 1,317 |
| 2002-02-08 | 13,300 | 13,350 | 13,200 | 13,300 | 22,300 | 1,330 |
| 2002-02-07 | 13,200 | 13,450 | 13,140 | 13,450 | 24,800 | 1,345 |
| 2002-02-06 | 13,300 | 13,350 | 13,160 | 13,270 | 24,800 | 1,327 |
| 2002-02-05 | 13,520 | 13,520 | 13,350 | 13,380 | 22,000 | 1,338 |
| 2002-02-04 | 13,600 | 13,640 | 13,500 | 13,590 | 13,900 | 1,359 |
| 2002-02-01 | 13,800 | 13,800 | 13,520 | 13,600 | 23,100 | 1,360 |
| 2002-01-31 | 13,700 | 13,700 | 13,580 | 13,630 | 15,300 | 1,363 |
| 2002-01-30 | 13,640 | 13,640 | 13,560 | 13,600 | 11,800 | 1,360 |
| 2002-01-29 | 13,720 | 13,730 | 13,560 | 13,580 | 23,300 | 1,358 |
| 2002-01-28 | 13,800 | 13,840 | 13,580 | 13,660 | 42,300 | 1,366 |
| 2002-01-25 | 13,910 | 14,000 | 13,750 | 13,900 | 34,200 | 1,390 |
| 2002-01-24 | 14,130 | 14,130 | 13,850 | 14,100 | 43,700 | 1,410 |
| 2002-01-23 | 14,200 | 14,200 | 13,900 | 13,940 | 88,100 | 1,394 |
| 2002-01-22 | 13,860 | 13,870 | 13,570 | 13,600 | 21,300 | 1,360 |
| 2002-01-21 | 13,850 | 14,070 | 13,850 | 14,070 | 13,200 | 1,407 |
| 2002-01-18 | 13,570 | 13,830 | 13,520 | 13,830 | 14,200 | 1,383 |
| 2002-01-17 | 13,710 | 13,730 | 13,520 | 13,520 | 17,100 | 1,352 |
| 2002-01-16 | 13,850 | 13,850 | 13,670 | 13,670 | 15,900 | 1,367 |
| 2002-01-15 | 13,800 | 13,800 | 13,670 | 13,670 | 11,400 | 1,367 |
| 2002-01-11 | 13,750 | 13,990 | 13,720 | 13,990 | 29,800 | 1,399 |
| 2002-01-10 | 14,000 | 14,000 | 13,830 | 13,830 | 14,800 | 1,383 |
| 2002-01-09 | 14,000 | 14,200 | 13,940 | 14,200 | 12,800 | 1,420 |
| 2002-01-08 | 14,340 | 14,340 | 14,000 | 14,110 | 21,600 | 1,411 |
| 2002-01-07 | 14,320 | 14,340 | 14,180 | 14,270 | 14,100 | 1,427 |
| 2002-01-04 | 14,280 | 14,350 | 14,120 | 14,350 | 6,600 | 1,435 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
