9692 (株)シーイーシー 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 | 950 | 990 | 950 | 980 | 22,600 | 490 |
| 2002-12-27 | 930 | 970 | 910 | 970 | 17,700 | 485 |
| 2002-12-26 | 925 | 925 | 916 | 920 | 11,000 | 460 |
| 2002-12-25 | 915 | 918 | 900 | 905 | 9,400 | 452.50 |
| 2002-12-24 | 894 | 910 | 894 | 909 | 21,900 | 454.50 |
| 2002-12-20 | 894 | 900 | 890 | 895 | 17,600 | 447.50 |
| 2002-12-19 | 880 | 896 | 880 | 884 | 9,100 | 442 |
| 2002-12-18 | 900 | 900 | 881 | 881 | 12,400 | 440.50 |
| 2002-12-17 | 904 | 923 | 889 | 895 | 19,800 | 447.50 |
| 2002-12-16 | 905 | 906 | 886 | 886 | 35,800 | 443 |
| 2002-12-13 | 937 | 938 | 901 | 904 | 58,000 | 452 |
| 2002-12-12 | 945 | 955 | 945 | 952 | 11,300 | 476 |
| 2002-12-11 | 956 | 956 | 945 | 945 | 21,700 | 472.50 |
| 2002-12-10 | 926 | 930 | 920 | 926 | 15,900 | 463 |
| 2002-12-09 | 930 | 933 | 915 | 926 | 14,000 | 463 |
| 2002-12-06 | 964 | 964 | 931 | 939 | 28,300 | 469.50 |
| 2002-12-05 | 960 | 961 | 945 | 954 | 25,200 | 477 |
| 2002-12-04 | 998 | 998 | 960 | 970 | 23,400 | 485 |
| 2002-12-03 | 1,013 | 1,030 | 1,006 | 1,006 | 15,400 | 503 |
| 2002-12-02 | 1,024 | 1,025 | 1,000 | 1,019 | 13,100 | 509.50 |
| 2002-11-29 | 991 | 1,030 | 991 | 1,026 | 34,800 | 513 |
| 2002-11-28 | 970 | 999 | 970 | 989 | 34,600 | 494.50 |
| 2002-11-27 | 942 | 970 | 942 | 960 | 14,900 | 480 |
| 2002-11-26 | 995 | 996 | 942 | 942 | 19,000 | 471 |
| 2002-11-25 | 950 | 980 | 950 | 975 | 17,000 | 487.50 |
| 2002-11-22 | 964 | 965 | 930 | 930 | 20,200 | 465 |
| 2002-11-21 | 933 | 968 | 933 | 952 | 16,700 | 476 |
| 2002-11-20 | 890 | 942 | 890 | 942 | 18,800 | 471 |
| 2002-11-19 | 890 | 910 | 879 | 910 | 20,600 | 455 |
| 2002-11-18 | 950 | 951 | 899 | 907 | 30,000 | 453.50 |
| 2002-11-15 | 930 | 985 | 927 | 968 | 20,900 | 484 |
| 2002-11-14 | 965 | 974 | 899 | 926 | 38,800 | 463 |
| 2002-11-13 | 1,019 | 1,019 | 962 | 965 | 16,700 | 482.50 |
| 2002-11-12 | 1,000 | 1,020 | 997 | 1,020 | 14,300 | 510 |
| 2002-11-11 | 1,069 | 1,069 | 1,000 | 1,001 | 15,500 | 500.50 |
| 2002-11-08 | 1,090 | 1,090 | 1,030 | 1,049 | 12,200 | 524.50 |
| 2002-11-07 | 1,090 | 1,090 | 1,077 | 1,090 | 6,900 | 545 |
| 2002-11-06 | 1,079 | 1,090 | 1,049 | 1,090 | 10,100 | 545 |
| 2002-11-05 | 1,100 | 1,100 | 1,055 | 1,080 | 10,300 | 540 |
| 2002-11-01 | 1,090 | 1,090 | 1,066 | 1,066 | 8,800 | 533 |
| 2002-10-31 | 1,088 | 1,120 | 1,063 | 1,098 | 23,000 | 549 |
| 2002-10-30 | 1,058 | 1,096 | 1,049 | 1,088 | 12,900 | 544 |
| 2002-10-29 | 1,031 | 1,069 | 1,031 | 1,040 | 15,800 | 520 |
| 2002-10-28 | 1,120 | 1,120 | 1,051 | 1,099 | 11,500 | 549.50 |
| 2002-10-25 | 1,061 | 1,099 | 1,040 | 1,099 | 8,900 | 549.50 |
| 2002-10-24 | 1,031 | 1,046 | 1,011 | 1,021 | 16,200 | 510.50 |
| 2002-10-23 | 1,000 | 1,071 | 1,000 | 1,071 | 9,200 | 535.50 |
| 2002-10-22 | 1,062 | 1,079 | 1,060 | 1,060 | 14,700 | 530 |
| 2002-10-21 | 1,099 | 1,139 | 1,099 | 1,102 | 8,100 | 551 |
| 2002-10-18 | 1,134 | 1,140 | 1,134 | 1,139 | 2,900 | 569.50 |
| 2002-10-17 | 1,090 | 1,120 | 1,090 | 1,120 | 14,200 | 560 |
| 2002-10-16 | 1,149 | 1,149 | 1,119 | 1,121 | 7,400 | 560.50 |
| 2002-10-15 | 1,133 | 1,144 | 1,101 | 1,135 | 11,000 | 567.50 |
| 2002-10-11 | 1,023 | 1,073 | 1,006 | 1,073 | 30,700 | 536.50 |
| 2002-10-10 | 980 | 999 | 956 | 973 | 37,100 | 486.50 |
| 2002-10-09 | 1,039 | 1,040 | 1,000 | 1,000 | 10,500 | 500 |
| 2002-10-08 | 1,003 | 1,021 | 1,003 | 1,021 | 16,000 | 510.50 |
| 2002-10-07 | 1,074 | 1,074 | 1,022 | 1,023 | 13,300 | 511.50 |
| 2002-10-04 | 1,070 | 1,073 | 1,034 | 1,069 | 12,700 | 534.50 |
| 2002-10-03 | 1,119 | 1,123 | 1,070 | 1,074 | 12,900 | 537 |
| 2002-10-02 | 1,162 | 1,162 | 1,125 | 1,128 | 26,900 | 564 |
| 2002-10-01 | 1,173 | 1,185 | 1,109 | 1,182 | 35,300 | 591 |
| 2002-09-30 | 1,175 | 1,199 | 1,175 | 1,185 | 6,300 | 592.50 |
| 2002-09-27 | 1,200 | 1,220 | 1,189 | 1,216 | 10,200 | 608 |
| 2002-09-26 | 1,220 | 1,220 | 1,181 | 1,195 | 12,000 | 597.50 |
| 2002-09-25 | 1,145 | 1,162 | 1,141 | 1,161 | 10,700 | 580.50 |
| 2002-09-24 | 1,180 | 1,185 | 1,146 | 1,185 | 23,100 | 592.50 |
| 2002-09-20 | 1,179 | 1,215 | 1,179 | 1,195 | 14,500 | 597.50 |
| 2002-09-19 | 1,204 | 1,230 | 1,199 | 1,218 | 19,500 | 609 |
| 2002-09-18 | 1,163 | 1,200 | 1,162 | 1,184 | 21,000 | 592 |
| 2002-09-17 | 1,111 | 1,140 | 1,100 | 1,130 | 9,700 | 565 |
| 2002-09-13 | 1,034 | 1,100 | 1,034 | 1,076 | 47,600 | 538 |
| 2002-09-12 | 1,123 | 1,123 | 1,100 | 1,115 | 10,300 | 557.50 |
| 2002-09-11 | 1,134 | 1,134 | 1,111 | 1,123 | 44,700 | 561.50 |
| 2002-09-10 | 1,120 | 1,121 | 1,108 | 1,108 | 13,200 | 554 |
| 2002-09-09 | 1,081 | 1,145 | 1,081 | 1,116 | 6,000 | 558 |
| 2002-09-06 | 1,101 | 1,110 | 1,090 | 1,090 | 23,600 | 545 |
| 2002-09-05 | 1,130 | 1,210 | 1,100 | 1,110 | 23,700 | 555 |
| 2002-09-04 | 1,115 | 1,130 | 1,105 | 1,130 | 19,900 | 565 |
| 2002-09-03 | 1,170 | 1,170 | 1,150 | 1,155 | 8,200 | 577.50 |
| 2002-09-02 | 1,230 | 1,230 | 1,180 | 1,182 | 11,200 | 591 |
| 2002-08-30 | 1,230 | 1,234 | 1,200 | 1,230 | 16,400 | 615 |
| 2002-08-29 | 1,249 | 1,249 | 1,213 | 1,222 | 8,300 | 611 |
| 2002-08-28 | 1,210 | 1,250 | 1,210 | 1,250 | 7,300 | 625 |
| 2002-08-27 | 1,270 | 1,270 | 1,209 | 1,230 | 7,600 | 615 |
| 2002-08-26 | 1,255 | 1,274 | 1,230 | 1,250 | 15,700 | 625 |
| 2002-08-23 | 1,250 | 1,250 | 1,220 | 1,235 | 10,200 | 617.50 |
| 2002-08-22 | 1,175 | 1,240 | 1,162 | 1,238 | 23,600 | 619 |
| 2002-08-21 | 1,190 | 1,200 | 1,183 | 1,189 | 26,400 | 594.50 |
| 2002-08-20 | 1,180 | 1,199 | 1,171 | 1,199 | 10,100 | 599.50 |
| 2002-08-19 | 1,220 | 1,220 | 1,161 | 1,161 | 17,700 | 580.50 |
| 2002-08-16 | 1,221 | 1,234 | 1,201 | 1,217 | 15,400 | 608.50 |
| 2002-08-15 | 1,209 | 1,217 | 1,201 | 1,214 | 12,000 | 607 |
| 2002-08-14 | 1,200 | 1,206 | 1,185 | 1,192 | 12,400 | 596 |
| 2002-08-13 | 1,210 | 1,224 | 1,200 | 1,221 | 5,000 | 610.50 |
| 2002-08-12 | 1,260 | 1,260 | 1,223 | 1,227 | 7,900 | 613.50 |
| 2002-08-09 | 1,276 | 1,276 | 1,230 | 1,276 | 12,300 | 638 |
| 2002-08-08 | 1,260 | 1,260 | 1,206 | 1,236 | 17,800 | 618 |
| 2002-08-07 | 1,228 | 1,250 | 1,219 | 1,230 | 10,900 | 615 |
| 2002-08-06 | 1,258 | 1,258 | 1,179 | 1,180 | 26,200 | 590 |
| 2002-08-05 | 1,299 | 1,299 | 1,275 | 1,275 | 5,100 | 637.50 |
| 2002-08-02 | 1,267 | 1,322 | 1,240 | 1,290 | 15,700 | 645 |
| 2002-08-01 | 1,317 | 1,318 | 1,250 | 1,284 | 9,700 | 642 |
| 2002-07-31 | 1,339 | 1,339 | 1,290 | 1,317 | 7,500 | 658.50 |
| 2002-07-30 | 1,295 | 1,302 | 1,280 | 1,299 | 25,800 | 649.50 |
| 2002-07-29 | 1,280 | 1,300 | 1,280 | 1,280 | 13,500 | 640 |
| 2002-07-26 | 1,380 | 1,380 | 1,270 | 1,280 | 20,300 | 640 |
| 2002-07-25 | 1,399 | 1,399 | 1,330 | 1,330 | 16,500 | 665 |
| 2002-07-24 | 1,318 | 1,414 | 1,305 | 1,414 | 27,400 | 707 |
| 2002-07-23 | 1,260 | 1,339 | 1,260 | 1,338 | 13,600 | 669 |
| 2002-07-22 | 1,260 | 1,269 | 1,250 | 1,260 | 11,200 | 630 |
| 2002-07-19 | 1,286 | 1,300 | 1,280 | 1,280 | 10,400 | 640 |
| 2002-07-18 | 1,288 | 1,302 | 1,283 | 1,285 | 13,300 | 642.50 |
| 2002-07-17 | 1,310 | 1,311 | 1,256 | 1,268 | 18,600 | 634 |
| 2002-07-16 | 1,358 | 1,358 | 1,311 | 1,311 | 8,900 | 655.50 |
| 2002-07-15 | 1,340 | 1,360 | 1,306 | 1,360 | 14,000 | 680 |
| 2002-07-12 | 1,340 | 1,391 | 1,340 | 1,340 | 13,000 | 670 |
| 2002-07-11 | 1,372 | 1,373 | 1,312 | 1,331 | 22,600 | 665.50 |
| 2002-07-10 | 1,420 | 1,420 | 1,388 | 1,390 | 25,100 | 695 |
| 2002-07-09 | 1,398 | 1,413 | 1,382 | 1,413 | 4,700 | 706.50 |
| 2002-07-08 | 1,430 | 1,430 | 1,386 | 1,398 | 13,000 | 699 |
| 2002-07-05 | 1,360 | 1,399 | 1,356 | 1,399 | 6,400 | 699.50 |
| 2002-07-04 | 1,360 | 1,398 | 1,351 | 1,389 | 4,900 | 694.50 |
| 2002-07-03 | 1,380 | 1,400 | 1,366 | 1,400 | 13,900 | 700 |
| 2002-07-02 | 1,380 | 1,380 | 1,344 | 1,380 | 16,900 | 690 |
| 2002-07-01 | 1,440 | 1,440 | 1,380 | 1,400 | 30,200 | 700 |
| 2002-06-28 | 1,357 | 1,411 | 1,338 | 1,411 | 42,300 | 705.50 |
| 2002-06-27 | 1,320 | 1,333 | 1,280 | 1,297 | 26,300 | 648.50 |
| 2002-06-26 | 1,343 | 1,355 | 1,200 | 1,200 | 38,600 | 600 |
| 2002-06-25 | 1,358 | 1,368 | 1,340 | 1,345 | 11,800 | 672.50 |
| 2002-06-24 | 1,301 | 1,350 | 1,301 | 1,350 | 17,000 | 675 |
| 2002-06-21 | 1,339 | 1,360 | 1,305 | 1,350 | 18,700 | 675 |
| 2002-06-20 | 1,350 | 1,350 | 1,320 | 1,346 | 24,100 | 673 |
| 2002-06-19 | 1,382 | 1,398 | 1,361 | 1,363 | 22,100 | 681.50 |
| 2002-06-18 | 1,400 | 1,422 | 1,369 | 1,412 | 19,200 | 706 |
| 2002-06-17 | 1,423 | 1,423 | 1,380 | 1,381 | 38,500 | 690.50 |
| 2002-06-14 | 1,408 | 1,435 | 1,390 | 1,403 | 68,400 | 701.50 |
| 2002-06-13 | 1,451 | 1,463 | 1,401 | 1,436 | 18,100 | 718 |
| 2002-06-12 | 1,470 | 1,475 | 1,450 | 1,451 | 14,500 | 725.50 |
| 2002-06-11 | 1,485 | 1,486 | 1,450 | 1,475 | 14,500 | 737.50 |
| 2002-06-10 | 1,500 | 1,500 | 1,483 | 1,483 | 12,700 | 741.50 |
| 2002-06-07 | 1,499 | 1,500 | 1,466 | 1,499 | 31,200 | 749.50 |
| 2002-06-06 | 1,530 | 1,540 | 1,510 | 1,511 | 65,400 | 755.50 |
| 2002-06-05 | 1,479 | 1,530 | 1,465 | 1,515 | 72,900 | 757.50 |
| 2002-06-04 | 1,448 | 1,480 | 1,426 | 1,480 | 47,400 | 740 |
| 2002-06-03 | 1,440 | 1,465 | 1,440 | 1,459 | 16,500 | 729.50 |
| 2002-05-31 | 1,436 | 1,470 | 1,434 | 1,439 | 22,600 | 719.50 |
| 2002-05-30 | 1,435 | 1,459 | 1,401 | 1,458 | 29,900 | 729 |
| 2002-05-29 | 1,421 | 1,459 | 1,421 | 1,453 | 17,700 | 726.50 |
| 2002-05-28 | 1,440 | 1,460 | 1,416 | 1,460 | 35,500 | 730 |
| 2002-05-27 | 1,452 | 1,452 | 1,412 | 1,425 | 31,400 | 712.50 |
| 2002-05-24 | 1,385 | 1,475 | 1,385 | 1,412 | 38,100 | 706 |
| 2002-05-23 | 1,385 | 1,400 | 1,358 | 1,395 | 35,400 | 697.50 |
| 2002-05-22 | 1,390 | 1,406 | 1,384 | 1,388 | 23,500 | 694 |
| 2002-05-21 | 1,404 | 1,417 | 1,380 | 1,398 | 25,900 | 699 |
| 2002-05-20 | 1,426 | 1,427 | 1,417 | 1,424 | 17,300 | 712 |
| 2002-05-17 | 1,408 | 1,440 | 1,398 | 1,398 | 31,300 | 699 |
| 2002-05-16 | 1,390 | 1,420 | 1,382 | 1,408 | 17,800 | 704 |
| 2002-05-15 | 1,382 | 1,401 | 1,382 | 1,390 | 21,100 | 695 |
| 2002-05-14 | 1,403 | 1,411 | 1,373 | 1,382 | 40,100 | 691 |
| 2002-05-13 | 1,422 | 1,422 | 1,390 | 1,401 | 37,900 | 700.50 |
| 2002-05-10 | 1,450 | 1,450 | 1,417 | 1,422 | 32,900 | 711 |
| 2002-05-09 | 1,471 | 1,485 | 1,450 | 1,450 | 42,400 | 725 |
| 2002-05-08 | 1,435 | 1,470 | 1,415 | 1,465 | 77,900 | 732.50 |
| 2002-05-07 | 1,400 | 1,450 | 1,400 | 1,415 | 45,200 | 707.50 |
| 2002-05-02 | 1,390 | 1,400 | 1,371 | 1,392 | 47,400 | 696 |
| 2002-05-01 | 1,380 | 1,389 | 1,375 | 1,377 | 13,000 | 688.50 |
| 2002-04-30 | 1,357 | 1,385 | 1,355 | 1,375 | 45,400 | 687.50 |
| 2002-04-26 | 1,387 | 1,387 | 1,352 | 1,357 | 35,400 | 678.50 |
| 2002-04-25 | 1,362 | 1,362 | 1,340 | 1,347 | 31,600 | 673.50 |
| 2002-04-24 | 1,380 | 1,381 | 1,342 | 1,342 | 38,100 | 671 |
| 2002-04-23 | 1,383 | 1,396 | 1,371 | 1,380 | 54,000 | 690 |
| 2002-04-22 | 1,309 | 1,383 | 1,309 | 1,379 | 68,200 | 689.50 |
| 2002-04-19 | 1,295 | 1,298 | 1,277 | 1,298 | 28,600 | 649 |
| 2002-04-18 | 1,298 | 1,298 | 1,273 | 1,275 | 24,500 | 637.50 |
| 2002-04-17 | 1,300 | 1,315 | 1,290 | 1,299 | 11,300 | 649.50 |
| 2002-04-16 | 1,289 | 1,299 | 1,275 | 1,294 | 22,400 | 647 |
| 2002-04-15 | 1,295 | 1,295 | 1,254 | 1,290 | 6,700 | 645 |
| 2002-04-12 | 1,309 | 1,309 | 1,268 | 1,285 | 24,000 | 642.50 |
| 2002-04-11 | 1,300 | 1,300 | 1,250 | 1,258 | 14,400 | 629 |
| 2002-04-10 | 1,270 | 1,300 | 1,270 | 1,290 | 16,400 | 645 |
| 2002-04-09 | 1,310 | 1,316 | 1,280 | 1,280 | 12,000 | 640 |
| 2002-04-08 | 1,310 | 1,325 | 1,298 | 1,298 | 16,000 | 649 |
| 2002-04-05 | 1,290 | 1,328 | 1,285 | 1,300 | 38,400 | 650 |
| 2002-04-04 | 1,285 | 1,295 | 1,253 | 1,281 | 31,500 | 640.50 |
| 2002-04-03 | 1,267 | 1,309 | 1,254 | 1,305 | 27,600 | 652.50 |
| 2002-04-02 | 1,250 | 1,255 | 1,234 | 1,247 | 43,800 | 623.50 |
| 2002-04-01 | 1,270 | 1,290 | 1,200 | 1,211 | 59,800 | 605.50 |
| 2002-03-29 | 1,348 | 1,348 | 1,290 | 1,290 | 24,400 | 645 |
| 2002-03-28 | 1,360 | 1,360 | 1,312 | 1,350 | 32,300 | 675 |
| 2002-03-27 | 1,366 | 1,366 | 1,330 | 1,360 | 24,200 | 680 |
| 2002-03-26 | 1,395 | 1,395 | 1,335 | 1,368 | 20,700 | 684 |
| 2002-03-25 | 1,330 | 1,387 | 1,330 | 1,378 | 22,000 | 689 |
| 2002-03-22 | 1,390 | 1,420 | 1,365 | 1,390 | 72,800 | 695 |
| 2002-03-20 | 1,360 | 1,390 | 1,351 | 1,370 | 117,200 | 685 |
| 2002-03-19 | 1,288 | 1,300 | 1,277 | 1,299 | 34,300 | 649.50 |
| 2002-03-18 | 1,312 | 1,321 | 1,229 | 1,299 | 54,200 | 649.50 |
| 2002-03-15 | 1,310 | 1,340 | 1,300 | 1,340 | 47,100 | 670 |
| 2002-03-14 | 1,260 | 1,300 | 1,240 | 1,300 | 22,600 | 650 |
| 2002-03-13 | 1,268 | 1,301 | 1,260 | 1,265 | 43,300 | 632.50 |
| 2002-03-12 | 1,340 | 1,340 | 1,294 | 1,328 | 61,000 | 664 |
| 2002-03-11 | 1,325 | 1,340 | 1,265 | 1,315 | 141,400 | 657.50 |
| 2002-03-08 | 1,189 | 1,300 | 1,181 | 1,261 | 147,000 | 630.50 |
| 2002-03-07 | 1,185 | 1,200 | 1,175 | 1,186 | 46,400 | 593 |
| 2002-03-06 | 1,188 | 1,190 | 1,146 | 1,176 | 28,400 | 588 |
| 2002-03-05 | 1,200 | 1,200 | 1,156 | 1,167 | 18,300 | 583.50 |
| 2002-03-04 | 1,145 | 1,200 | 1,145 | 1,180 | 51,600 | 590 |
| 2002-03-01 | 1,051 | 1,179 | 1,051 | 1,170 | 44,600 | 585 |
| 2002-02-28 | 1,060 | 1,070 | 1,035 | 1,050 | 54,100 | 525 |
| 2002-02-27 | 1,030 | 1,049 | 1,025 | 1,040 | 38,900 | 520 |
| 2002-02-26 | 1,060 | 1,060 | 1,012 | 1,016 | 17,900 | 508 |
| 2002-02-25 | 1,020 | 1,050 | 1,010 | 1,020 | 17,900 | 510 |
| 2002-02-22 | 1,047 | 1,047 | 1,010 | 1,020 | 29,100 | 510 |
| 2002-02-21 | 999 | 1,060 | 995 | 1,049 | 48,100 | 524.50 |
| 2002-02-20 | 998 | 1,008 | 994 | 994 | 31,800 | 497 |
| 2002-02-19 | 1,010 | 1,010 | 995 | 998 | 6,400 | 499 |
| 2002-02-18 | 992 | 1,010 | 992 | 1,010 | 5,900 | 505 |
| 2002-02-15 | 1,029 | 1,035 | 1,000 | 1,001 | 10,300 | 500.50 |
| 2002-02-14 | 1,021 | 1,064 | 1,021 | 1,030 | 14,600 | 515 |
| 2002-02-13 | 1,020 | 1,030 | 1,010 | 1,030 | 20,700 | 515 |
| 2002-02-12 | 1,025 | 1,027 | 1,010 | 1,015 | 11,600 | 507.50 |
| 2002-02-08 | 985 | 1,004 | 985 | 992 | 17,500 | 496 |
| 2002-02-07 | 961 | 1,000 | 961 | 988 | 23,800 | 494 |
| 2002-02-06 | 952 | 976 | 952 | 970 | 11,700 | 485 |
| 2002-02-05 | 980 | 980 | 960 | 969 | 19,700 | 484.50 |
| 2002-02-04 | 1,050 | 1,051 | 985 | 990 | 11,400 | 495 |
| 2002-02-01 | 1,020 | 1,086 | 1,020 | 1,020 | 22,800 | 510 |
| 2002-01-31 | 1,050 | 1,050 | 1,030 | 1,035 | 9,500 | 517.50 |
| 2002-01-30 | 1,070 | 1,070 | 1,036 | 1,050 | 10,000 | 525 |
| 2002-01-29 | 1,070 | 1,078 | 1,062 | 1,070 | 13,100 | 535 |
| 2002-01-28 | 1,111 | 1,111 | 1,055 | 1,060 | 12,700 | 530 |
| 2002-01-25 | 1,075 | 1,076 | 1,069 | 1,074 | 25,400 | 537 |
| 2002-01-24 | 1,090 | 1,090 | 1,080 | 1,084 | 16,700 | 542 |
| 2002-01-23 | 1,100 | 1,100 | 1,090 | 1,096 | 8,200 | 548 |
| 2002-01-22 | 1,121 | 1,121 | 1,100 | 1,100 | 17,800 | 550 |
| 2002-01-21 | 1,142 | 1,142 | 1,100 | 1,123 | 13,100 | 561.50 |
| 2002-01-18 | 1,104 | 1,146 | 1,103 | 1,146 | 14,400 | 573 |
| 2002-01-17 | 1,100 | 1,122 | 1,096 | 1,096 | 7,300 | 548 |
| 2002-01-16 | 1,130 | 1,130 | 1,090 | 1,096 | 11,900 | 548 |
| 2002-01-15 | 1,128 | 1,150 | 1,109 | 1,110 | 19,700 | 555 |
| 2002-01-11 | 1,155 | 1,155 | 1,128 | 1,131 | 20,800 | 565.50 |
| 2002-01-10 | 1,150 | 1,150 | 1,120 | 1,136 | 14,300 | 568 |
| 2002-01-09 | 1,159 | 1,159 | 1,140 | 1,150 | 17,700 | 575 |
| 2002-01-08 | 1,190 | 1,190 | 1,155 | 1,157 | 17,300 | 578.50 |
| 2002-01-07 | 1,190 | 1,190 | 1,171 | 1,180 | 10,700 | 590 |
| 2002-01-04 | 1,200 | 1,205 | 1,161 | 1,197 | 6,600 | 598.50 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
