9746 (株)TKC 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 | 1,340 | 1,380 | 1,310 | 1,366 | 5,000 | 683 |
| 2002-12-27 | 1,307 | 1,380 | 1,307 | 1,380 | 10,500 | 690 |
| 2002-12-26 | 1,295 | 1,345 | 1,295 | 1,345 | 8,100 | 672.50 |
| 2002-12-25 | 1,285 | 1,386 | 1,285 | 1,315 | 26,600 | 657.50 |
| 2002-12-24 | 1,250 | 1,297 | 1,250 | 1,290 | 18,600 | 645 |
| 2002-12-20 | 1,280 | 1,297 | 1,280 | 1,290 | 23,700 | 645 |
| 2002-12-19 | 1,290 | 1,297 | 1,280 | 1,297 | 16,700 | 648.50 |
| 2002-12-18 | 1,328 | 1,329 | 1,300 | 1,300 | 17,500 | 650 |
| 2002-12-17 | 1,333 | 1,350 | 1,310 | 1,312 | 15,000 | 656 |
| 2002-12-16 | 1,382 | 1,382 | 1,320 | 1,327 | 38,800 | 663.50 |
| 2002-12-13 | 1,331 | 1,348 | 1,306 | 1,322 | 42,600 | 661 |
| 2002-12-12 | 1,350 | 1,350 | 1,330 | 1,330 | 5,800 | 665 |
| 2002-12-11 | 1,390 | 1,390 | 1,340 | 1,353 | 6,500 | 676.50 |
| 2002-12-10 | 1,330 | 1,390 | 1,325 | 1,390 | 14,000 | 695 |
| 2002-12-09 | 1,389 | 1,389 | 1,336 | 1,336 | 7,000 | 668 |
| 2002-12-06 | 1,390 | 1,390 | 1,354 | 1,369 | 8,200 | 684.50 |
| 2002-12-05 | 1,390 | 1,390 | 1,369 | 1,384 | 10,000 | 692 |
| 2002-12-04 | 1,430 | 1,430 | 1,406 | 1,406 | 11,700 | 703 |
| 2002-12-03 | 1,413 | 1,430 | 1,406 | 1,430 | 14,500 | 715 |
| 2002-12-02 | 1,430 | 1,431 | 1,413 | 1,422 | 21,400 | 711 |
| 2002-11-29 | 1,409 | 1,438 | 1,409 | 1,421 | 28,300 | 710.50 |
| 2002-11-28 | 1,430 | 1,430 | 1,405 | 1,408 | 12,400 | 704 |
| 2002-11-27 | 1,397 | 1,438 | 1,396 | 1,410 | 13,700 | 705 |
| 2002-11-26 | 1,448 | 1,448 | 1,396 | 1,396 | 6,500 | 698 |
| 2002-11-25 | 1,400 | 1,430 | 1,400 | 1,422 | 13,200 | 711 |
| 2002-11-22 | 1,410 | 1,410 | 1,370 | 1,386 | 11,600 | 693 |
| 2002-11-21 | 1,379 | 1,405 | 1,370 | 1,370 | 4,700 | 685 |
| 2002-11-20 | 1,310 | 1,393 | 1,310 | 1,379 | 25,200 | 689.50 |
| 2002-11-19 | 1,355 | 1,382 | 1,282 | 1,350 | 18,100 | 675 |
| 2002-11-18 | 1,448 | 1,448 | 1,361 | 1,399 | 13,700 | 699.50 |
| 2002-11-15 | 1,405 | 1,446 | 1,402 | 1,430 | 15,000 | 715 |
| 2002-11-14 | 1,403 | 1,430 | 1,400 | 1,405 | 10,300 | 702.50 |
| 2002-11-13 | 1,410 | 1,423 | 1,401 | 1,423 | 15,200 | 711.50 |
| 2002-11-12 | 1,473 | 1,480 | 1,442 | 1,450 | 20,900 | 725 |
| 2002-11-11 | 1,502 | 1,510 | 1,480 | 1,480 | 15,000 | 740 |
| 2002-11-08 | 1,507 | 1,532 | 1,507 | 1,510 | 6,500 | 755 |
| 2002-11-07 | 1,510 | 1,537 | 1,510 | 1,537 | 12,600 | 768.50 |
| 2002-11-06 | 1,550 | 1,550 | 1,500 | 1,520 | 13,600 | 760 |
| 2002-11-05 | 1,503 | 1,550 | 1,500 | 1,550 | 18,400 | 775 |
| 2002-11-01 | 1,501 | 1,509 | 1,500 | 1,509 | 12,600 | 754.50 |
| 2002-10-31 | 1,521 | 1,529 | 1,496 | 1,500 | 23,200 | 750 |
| 2002-10-30 | 1,480 | 1,534 | 1,480 | 1,510 | 13,000 | 755 |
| 2002-10-29 | 1,495 | 1,510 | 1,490 | 1,490 | 8,600 | 745 |
| 2002-10-28 | 1,500 | 1,525 | 1,495 | 1,495 | 8,800 | 747.50 |
| 2002-10-25 | 1,500 | 1,527 | 1,500 | 1,527 | 8,500 | 763.50 |
| 2002-10-24 | 1,524 | 1,524 | 1,500 | 1,505 | 6,500 | 752.50 |
| 2002-10-23 | 1,500 | 1,527 | 1,500 | 1,527 | 10,300 | 763.50 |
| 2002-10-22 | 1,550 | 1,550 | 1,501 | 1,501 | 7,400 | 750.50 |
| 2002-10-21 | 1,560 | 1,560 | 1,542 | 1,542 | 23,000 | 771 |
| 2002-10-18 | 1,511 | 1,535 | 1,511 | 1,523 | 6,700 | 761.50 |
| 2002-10-17 | 1,530 | 1,538 | 1,511 | 1,514 | 12,400 | 757 |
| 2002-10-16 | 1,525 | 1,533 | 1,518 | 1,521 | 23,700 | 760.50 |
| 2002-10-15 | 1,530 | 1,530 | 1,524 | 1,524 | 23,700 | 762 |
| 2002-10-11 | 1,522 | 1,550 | 1,514 | 1,514 | 20,700 | 757 |
| 2002-10-10 | 1,540 | 1,540 | 1,481 | 1,520 | 25,900 | 760 |
| 2002-10-09 | 1,600 | 1,600 | 1,581 | 1,583 | 20,400 | 791.50 |
| 2002-10-08 | 1,590 | 1,609 | 1,590 | 1,596 | 9,300 | 798 |
| 2002-10-07 | 1,610 | 1,610 | 1,593 | 1,594 | 20,800 | 797 |
| 2002-10-04 | 1,612 | 1,639 | 1,611 | 1,639 | 15,000 | 819.50 |
| 2002-10-03 | 1,630 | 1,651 | 1,628 | 1,640 | 24,900 | 820 |
| 2002-10-02 | 1,658 | 1,658 | 1,611 | 1,612 | 10,300 | 806 |
| 2002-10-01 | 1,634 | 1,636 | 1,614 | 1,628 | 27,700 | 814 |
| 2002-09-30 | 1,695 | 1,695 | 1,657 | 1,681 | 6,600 | 840.50 |
| 2002-09-27 | 1,700 | 1,706 | 1,651 | 1,695 | 15,400 | 847.50 |
| 2002-09-26 | 1,693 | 1,696 | 1,646 | 1,690 | 14,000 | 845 |
| 2002-09-25 | 1,619 | 1,650 | 1,619 | 1,650 | 7,800 | 825 |
| 2002-09-24 | 1,679 | 1,685 | 1,610 | 1,685 | 46,200 | 842.50 |
| 2002-09-20 | 1,681 | 1,687 | 1,631 | 1,684 | 12,000 | 842 |
| 2002-09-19 | 1,691 | 1,699 | 1,630 | 1,681 | 13,900 | 840.50 |
| 2002-09-18 | 1,605 | 1,649 | 1,603 | 1,649 | 8,600 | 824.50 |
| 2002-09-17 | 1,639 | 1,693 | 1,602 | 1,619 | 40,200 | 809.50 |
| 2002-09-13 | 1,578 | 1,650 | 1,578 | 1,640 | 57,500 | 820 |
| 2002-09-12 | 1,676 | 1,700 | 1,655 | 1,700 | 9,800 | 850 |
| 2002-09-11 | 1,605 | 1,677 | 1,605 | 1,677 | 14,500 | 838.50 |
| 2002-09-10 | 1,698 | 1,720 | 1,658 | 1,692 | 12,900 | 846 |
| 2002-09-09 | 1,659 | 1,692 | 1,640 | 1,690 | 7,700 | 845 |
| 2002-09-06 | 1,630 | 1,651 | 1,629 | 1,650 | 8,400 | 825 |
| 2002-09-05 | 1,640 | 1,675 | 1,640 | 1,640 | 10,000 | 820 |
| 2002-09-04 | 1,665 | 1,665 | 1,630 | 1,645 | 19,100 | 822.50 |
| 2002-09-03 | 1,675 | 1,677 | 1,650 | 1,665 | 16,900 | 832.50 |
| 2002-09-02 | 1,738 | 1,743 | 1,704 | 1,708 | 17,900 | 854 |
| 2002-08-30 | 1,750 | 1,750 | 1,690 | 1,740 | 12,800 | 870 |
| 2002-08-29 | 1,680 | 1,716 | 1,680 | 1,690 | 12,900 | 845 |
| 2002-08-28 | 1,700 | 1,722 | 1,700 | 1,722 | 18,500 | 861 |
| 2002-08-27 | 1,745 | 1,745 | 1,710 | 1,721 | 20,300 | 860.50 |
| 2002-08-26 | 1,719 | 1,750 | 1,715 | 1,749 | 11,200 | 874.50 |
| 2002-08-23 | 1,730 | 1,750 | 1,730 | 1,731 | 19,900 | 865.50 |
| 2002-08-22 | 1,706 | 1,760 | 1,706 | 1,760 | 33,500 | 880 |
| 2002-08-21 | 1,699 | 1,721 | 1,680 | 1,715 | 26,900 | 857.50 |
| 2002-08-20 | 1,669 | 1,700 | 1,650 | 1,700 | 19,800 | 850 |
| 2002-08-19 | 1,650 | 1,700 | 1,650 | 1,685 | 39,000 | 842.50 |
| 2002-08-16 | 1,650 | 1,675 | 1,645 | 1,675 | 26,700 | 837.50 |
| 2002-08-15 | 1,645 | 1,645 | 1,624 | 1,640 | 16,400 | 820 |
| 2002-08-14 | 1,606 | 1,615 | 1,605 | 1,615 | 30,200 | 807.50 |
| 2002-08-13 | 1,625 | 1,625 | 1,590 | 1,605 | 19,200 | 802.50 |
| 2002-08-12 | 1,640 | 1,640 | 1,560 | 1,560 | 19,400 | 780 |
| 2002-08-09 | 1,600 | 1,644 | 1,591 | 1,644 | 21,600 | 822 |
| 2002-08-08 | 1,600 | 1,600 | 1,588 | 1,590 | 9,600 | 795 |
| 2002-08-07 | 1,566 | 1,601 | 1,560 | 1,587 | 30,300 | 793.50 |
| 2002-08-06 | 1,527 | 1,559 | 1,527 | 1,555 | 16,200 | 777.50 |
| 2002-08-05 | 1,533 | 1,636 | 1,533 | 1,628 | 26,900 | 814 |
| 2002-08-02 | 1,545 | 1,581 | 1,522 | 1,580 | 17,800 | 790 |
| 2002-08-01 | 1,539 | 1,546 | 1,524 | 1,545 | 21,400 | 772.50 |
| 2002-07-31 | 1,525 | 1,536 | 1,516 | 1,534 | 16,500 | 767 |
| 2002-07-30 | 1,530 | 1,538 | 1,510 | 1,514 | 7,000 | 757 |
| 2002-07-29 | 1,512 | 1,513 | 1,490 | 1,490 | 27,300 | 745 |
| 2002-07-26 | 1,515 | 1,546 | 1,508 | 1,508 | 25,000 | 754 |
| 2002-07-25 | 1,550 | 1,557 | 1,511 | 1,511 | 16,000 | 755.50 |
| 2002-07-24 | 1,510 | 1,513 | 1,500 | 1,500 | 16,700 | 750 |
| 2002-07-23 | 1,520 | 1,539 | 1,503 | 1,530 | 14,900 | 765 |
| 2002-07-22 | 1,511 | 1,552 | 1,511 | 1,532 | 8,800 | 766 |
| 2002-07-19 | 1,526 | 1,543 | 1,507 | 1,511 | 43,200 | 755.50 |
| 2002-07-18 | 1,560 | 1,560 | 1,527 | 1,527 | 9,600 | 763.50 |
| 2002-07-17 | 1,530 | 1,556 | 1,525 | 1,526 | 14,500 | 763 |
| 2002-07-16 | 1,550 | 1,560 | 1,530 | 1,530 | 27,500 | 765 |
| 2002-07-15 | 1,553 | 1,560 | 1,540 | 1,540 | 18,400 | 770 |
| 2002-07-12 | 1,600 | 1,605 | 1,550 | 1,550 | 13,800 | 775 |
| 2002-07-11 | 1,635 | 1,635 | 1,573 | 1,577 | 13,800 | 788.50 |
| 2002-07-10 | 1,636 | 1,670 | 1,635 | 1,635 | 8,800 | 817.50 |
| 2002-07-09 | 1,635 | 1,678 | 1,632 | 1,671 | 13,300 | 835.50 |
| 2002-07-08 | 1,630 | 1,660 | 1,622 | 1,635 | 17,200 | 817.50 |
| 2002-07-05 | 1,643 | 1,647 | 1,621 | 1,621 | 12,600 | 810.50 |
| 2002-07-04 | 1,610 | 1,651 | 1,610 | 1,643 | 5,300 | 821.50 |
| 2002-07-03 | 1,640 | 1,670 | 1,630 | 1,662 | 10,500 | 831 |
| 2002-07-02 | 1,675 | 1,675 | 1,641 | 1,641 | 6,400 | 820.50 |
| 2002-07-01 | 1,660 | 1,664 | 1,635 | 1,648 | 17,200 | 824 |
| 2002-06-28 | 1,600 | 1,630 | 1,580 | 1,624 | 12,700 | 812 |
| 2002-06-27 | 1,599 | 1,599 | 1,587 | 1,590 | 5,000 | 795 |
| 2002-06-26 | 1,628 | 1,628 | 1,602 | 1,602 | 7,800 | 801 |
| 2002-06-25 | 1,617 | 1,649 | 1,609 | 1,624 | 6,500 | 812 |
| 2002-06-24 | 1,602 | 1,617 | 1,602 | 1,617 | 8,200 | 808.50 |
| 2002-06-21 | 1,619 | 1,624 | 1,595 | 1,615 | 22,300 | 807.50 |
| 2002-06-20 | 1,586 | 1,589 | 1,543 | 1,589 | 24,700 | 794.50 |
| 2002-06-19 | 1,620 | 1,620 | 1,590 | 1,590 | 9,500 | 795 |
| 2002-06-18 | 1,633 | 1,633 | 1,610 | 1,629 | 12,200 | 814.50 |
| 2002-06-17 | 1,644 | 1,650 | 1,586 | 1,603 | 37,000 | 801.50 |
| 2002-06-14 | 1,650 | 1,666 | 1,646 | 1,646 | 67,000 | 823 |
| 2002-06-13 | 1,681 | 1,699 | 1,679 | 1,679 | 11,800 | 839.50 |
| 2002-06-12 | 1,701 | 1,701 | 1,692 | 1,699 | 12,900 | 849.50 |
| 2002-06-11 | 1,701 | 1,715 | 1,701 | 1,713 | 4,400 | 856.50 |
| 2002-06-10 | 1,701 | 1,712 | 1,700 | 1,700 | 6,900 | 850 |
| 2002-06-07 | 1,715 | 1,724 | 1,700 | 1,712 | 10,300 | 856 |
| 2002-06-06 | 1,754 | 1,763 | 1,716 | 1,716 | 16,500 | 858 |
| 2002-06-05 | 1,750 | 1,779 | 1,750 | 1,752 | 9,200 | 876 |
| 2002-06-04 | 1,775 | 1,787 | 1,750 | 1,771 | 7,600 | 885.50 |
| 2002-06-03 | 1,799 | 1,800 | 1,775 | 1,775 | 9,700 | 887.50 |
| 2002-05-31 | 1,800 | 1,800 | 1,770 | 1,799 | 14,600 | 899.50 |
| 2002-05-30 | 1,779 | 1,789 | 1,770 | 1,789 | 7,100 | 894.50 |
| 2002-05-29 | 1,780 | 1,790 | 1,780 | 1,780 | 13,800 | 890 |
| 2002-05-28 | 1,789 | 1,789 | 1,767 | 1,789 | 16,200 | 894.50 |
| 2002-05-27 | 1,762 | 1,798 | 1,759 | 1,774 | 16,100 | 887 |
| 2002-05-24 | 1,761 | 1,779 | 1,736 | 1,760 | 7,200 | 880 |
| 2002-05-23 | 1,750 | 1,769 | 1,730 | 1,760 | 11,300 | 880 |
| 2002-05-22 | 1,729 | 1,745 | 1,729 | 1,730 | 19,400 | 865 |
| 2002-05-21 | 1,700 | 1,735 | 1,696 | 1,735 | 15,400 | 867.50 |
| 2002-05-20 | 1,707 | 1,710 | 1,695 | 1,700 | 8,700 | 850 |
| 2002-05-17 | 1,738 | 1,741 | 1,695 | 1,695 | 28,700 | 847.50 |
| 2002-05-16 | 1,700 | 1,735 | 1,671 | 1,735 | 12,500 | 867.50 |
| 2002-05-15 | 1,710 | 1,710 | 1,683 | 1,694 | 11,200 | 847 |
| 2002-05-14 | 1,700 | 1,705 | 1,668 | 1,704 | 7,400 | 852 |
| 2002-05-13 | 1,713 | 1,713 | 1,697 | 1,700 | 3,700 | 850 |
| 2002-05-10 | 1,710 | 1,715 | 1,710 | 1,713 | 7,100 | 856.50 |
| 2002-05-09 | 1,710 | 1,723 | 1,710 | 1,711 | 9,000 | 855.50 |
| 2002-05-08 | 1,701 | 1,712 | 1,700 | 1,700 | 6,800 | 850 |
| 2002-05-07 | 1,695 | 1,713 | 1,694 | 1,701 | 14,200 | 850.50 |
| 2002-05-02 | 1,690 | 1,710 | 1,671 | 1,695 | 11,500 | 847.50 |
| 2002-05-01 | 1,692 | 1,698 | 1,646 | 1,689 | 13,600 | 844.50 |
| 2002-04-30 | 1,685 | 1,685 | 1,656 | 1,662 | 8,400 | 831 |
| 2002-04-26 | 1,665 | 1,700 | 1,651 | 1,698 | 19,200 | 849 |
| 2002-04-25 | 1,700 | 1,700 | 1,667 | 1,668 | 10,100 | 834 |
| 2002-04-24 | 1,669 | 1,701 | 1,669 | 1,678 | 35,600 | 839 |
| 2002-04-23 | 1,700 | 1,703 | 1,694 | 1,696 | 19,400 | 848 |
| 2002-04-22 | 1,705 | 1,718 | 1,679 | 1,700 | 23,300 | 850 |
| 2002-04-19 | 1,700 | 1,712 | 1,670 | 1,710 | 18,900 | 855 |
| 2002-04-18 | 1,682 | 1,712 | 1,681 | 1,684 | 21,400 | 842 |
| 2002-04-17 | 1,700 | 1,700 | 1,651 | 1,683 | 10,300 | 841.50 |
| 2002-04-16 | 1,689 | 1,701 | 1,665 | 1,690 | 23,700 | 845 |
| 2002-04-15 | 1,695 | 1,700 | 1,660 | 1,700 | 23,700 | 850 |
| 2002-04-12 | 1,632 | 1,698 | 1,632 | 1,698 | 34,800 | 849 |
| 2002-04-11 | 1,680 | 1,680 | 1,626 | 1,632 | 12,000 | 816 |
| 2002-04-10 | 1,640 | 1,668 | 1,625 | 1,668 | 13,000 | 834 |
| 2002-04-09 | 1,640 | 1,667 | 1,631 | 1,640 | 15,400 | 820 |
| 2002-04-08 | 1,635 | 1,650 | 1,627 | 1,645 | 9,000 | 822.50 |
| 2002-04-05 | 1,635 | 1,635 | 1,624 | 1,625 | 5,000 | 812.50 |
| 2002-04-04 | 1,601 | 1,644 | 1,601 | 1,625 | 19,900 | 812.50 |
| 2002-04-03 | 1,604 | 1,649 | 1,604 | 1,630 | 16,000 | 815 |
| 2002-04-02 | 1,610 | 1,621 | 1,600 | 1,604 | 9,900 | 802 |
| 2002-04-01 | 1,684 | 1,684 | 1,610 | 1,613 | 22,300 | 806.50 |
| 2002-03-29 | 1,661 | 1,661 | 1,618 | 1,618 | 10,200 | 809 |
| 2002-03-28 | 1,700 | 1,710 | 1,631 | 1,631 | 12,700 | 815.50 |
| 2002-03-27 | 1,671 | 1,720 | 1,671 | 1,715 | 25,000 | 857.50 |
| 2002-03-26 | 1,653 | 1,710 | 1,644 | 1,700 | 18,300 | 850 |
| 2002-03-25 | 1,640 | 1,640 | 1,600 | 1,632 | 18,200 | 816 |
| 2002-03-22 | 1,613 | 1,613 | 1,580 | 1,610 | 32,500 | 805 |
| 2002-03-20 | 1,641 | 1,642 | 1,600 | 1,613 | 45,200 | 806.50 |
| 2002-03-19 | 1,651 | 1,664 | 1,640 | 1,651 | 15,100 | 825.50 |
| 2002-03-18 | 1,650 | 1,666 | 1,640 | 1,640 | 16,300 | 820 |
| 2002-03-15 | 1,656 | 1,663 | 1,645 | 1,647 | 9,500 | 823.50 |
| 2002-03-14 | 1,649 | 1,671 | 1,634 | 1,650 | 16,400 | 825 |
| 2002-03-13 | 1,700 | 1,700 | 1,650 | 1,650 | 21,300 | 825 |
| 2002-03-12 | 1,716 | 1,718 | 1,695 | 1,710 | 40,300 | 855 |
| 2002-03-11 | 1,715 | 1,759 | 1,700 | 1,700 | 49,500 | 850 |
| 2002-03-08 | 1,700 | 1,724 | 1,699 | 1,700 | 75,100 | 850 |
| 2002-03-07 | 1,740 | 1,740 | 1,717 | 1,719 | 11,900 | 859.50 |
| 2002-03-06 | 1,740 | 1,740 | 1,706 | 1,715 | 8,300 | 857.50 |
| 2002-03-05 | 1,780 | 1,790 | 1,706 | 1,741 | 17,000 | 870.50 |
| 2002-03-04 | 1,720 | 1,760 | 1,714 | 1,760 | 27,000 | 880 |
| 2002-03-01 | 1,680 | 1,680 | 1,640 | 1,680 | 16,300 | 840 |
| 2002-02-28 | 1,672 | 1,710 | 1,672 | 1,710 | 17,200 | 855 |
| 2002-02-27 | 1,643 | 1,675 | 1,612 | 1,675 | 12,700 | 837.50 |
| 2002-02-26 | 1,635 | 1,645 | 1,611 | 1,645 | 22,900 | 822.50 |
| 2002-02-25 | 1,631 | 1,660 | 1,631 | 1,654 | 5,200 | 827 |
| 2002-02-22 | 1,650 | 1,652 | 1,627 | 1,652 | 6,800 | 826 |
| 2002-02-21 | 1,610 | 1,650 | 1,602 | 1,650 | 11,800 | 825 |
| 2002-02-20 | 1,610 | 1,655 | 1,610 | 1,650 | 4,200 | 825 |
| 2002-02-19 | 1,618 | 1,622 | 1,611 | 1,620 | 3,800 | 810 |
| 2002-02-18 | 1,680 | 1,682 | 1,678 | 1,678 | 2,700 | 839 |
| 2002-02-15 | 1,610 | 1,680 | 1,610 | 1,680 | 8,900 | 840 |
| 2002-02-14 | 1,670 | 1,695 | 1,650 | 1,650 | 9,900 | 825 |
| 2002-02-13 | 1,645 | 1,678 | 1,639 | 1,673 | 13,600 | 836.50 |
| 2002-02-12 | 1,597 | 1,650 | 1,595 | 1,650 | 8,100 | 825 |
| 2002-02-08 | 1,530 | 1,580 | 1,530 | 1,545 | 18,500 | 772.50 |
| 2002-02-07 | 1,521 | 1,551 | 1,521 | 1,542 | 8,000 | 771 |
| 2002-02-06 | 1,521 | 1,551 | 1,521 | 1,540 | 5,200 | 770 |
| 2002-02-05 | 1,536 | 1,545 | 1,520 | 1,521 | 7,200 | 760.50 |
| 2002-02-04 | 1,556 | 1,560 | 1,535 | 1,544 | 4,300 | 772 |
| 2002-02-01 | 1,599 | 1,600 | 1,550 | 1,550 | 28,600 | 775 |
| 2002-01-31 | 1,529 | 1,555 | 1,529 | 1,555 | 11,500 | 777.50 |
| 2002-01-30 | 1,531 | 1,539 | 1,510 | 1,539 | 10,500 | 769.50 |
| 2002-01-29 | 1,551 | 1,559 | 1,529 | 1,529 | 9,400 | 764.50 |
| 2002-01-28 | 1,550 | 1,567 | 1,538 | 1,538 | 21,400 | 769 |
| 2002-01-25 | 1,568 | 1,568 | 1,550 | 1,565 | 5,300 | 782.50 |
| 2002-01-24 | 1,550 | 1,570 | 1,550 | 1,570 | 9,500 | 785 |
| 2002-01-23 | 1,545 | 1,578 | 1,545 | 1,550 | 22,700 | 775 |
| 2002-01-22 | 1,600 | 1,647 | 1,545 | 1,551 | 18,400 | 775.50 |
| 2002-01-21 | 1,648 | 1,648 | 1,611 | 1,622 | 16,100 | 811 |
| 2002-01-18 | 1,550 | 1,644 | 1,550 | 1,644 | 25,400 | 822 |
| 2002-01-17 | 1,563 | 1,564 | 1,547 | 1,547 | 10,200 | 773.50 |
| 2002-01-16 | 1,591 | 1,600 | 1,561 | 1,565 | 15,100 | 782.50 |
| 2002-01-15 | 1,603 | 1,606 | 1,570 | 1,570 | 7,300 | 785 |
| 2002-01-11 | 1,644 | 1,644 | 1,603 | 1,603 | 17,800 | 801.50 |
| 2002-01-10 | 1,650 | 1,651 | 1,611 | 1,614 | 8,400 | 807 |
| 2002-01-09 | 1,650 | 1,675 | 1,650 | 1,650 | 8,500 | 825 |
| 2002-01-08 | 1,691 | 1,691 | 1,650 | 1,650 | 11,300 | 825 |
| 2002-01-07 | 1,710 | 1,710 | 1,660 | 1,660 | 8,800 | 830 |
| 2002-01-04 | 1,720 | 1,720 | 1,662 | 1,662 | 11,600 | 831 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株