9830 トラスコ中山(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 | 1,456 | 1,480 | 1,456 | 1,457 | 2,500 | 728.50 |
| 2002-12-27 | 1,440 | 1,468 | 1,435 | 1,456 | 18,200 | 728 |
| 2002-12-26 | 1,404 | 1,435 | 1,404 | 1,435 | 8,700 | 717.50 |
| 2002-12-25 | 1,400 | 1,405 | 1,386 | 1,404 | 6,700 | 702 |
| 2002-12-24 | 1,405 | 1,405 | 1,366 | 1,380 | 9,100 | 690 |
| 2002-12-20 | 1,353 | 1,400 | 1,335 | 1,365 | 17,700 | 682.50 |
| 2002-12-19 | 1,248 | 1,313 | 1,248 | 1,313 | 10,200 | 656.50 |
| 2002-12-18 | 1,299 | 1,311 | 1,297 | 1,307 | 11,300 | 653.50 |
| 2002-12-17 | 1,293 | 1,299 | 1,285 | 1,299 | 16,700 | 649.50 |
| 2002-12-16 | 1,295 | 1,297 | 1,292 | 1,292 | 12,200 | 646 |
| 2002-12-13 | 1,293 | 1,298 | 1,283 | 1,292 | 55,300 | 646 |
| 2002-12-12 | 1,354 | 1,354 | 1,337 | 1,353 | 9,900 | 676.50 |
| 2002-12-11 | 1,309 | 1,316 | 1,306 | 1,313 | 8,100 | 656.50 |
| 2002-12-10 | 1,330 | 1,349 | 1,309 | 1,309 | 28,200 | 654.50 |
| 2002-12-09 | 1,329 | 1,329 | 1,319 | 1,321 | 16,400 | 660.50 |
| 2002-12-06 | 1,444 | 1,444 | 1,369 | 1,369 | 16,600 | 684.50 |
| 2002-12-05 | 1,460 | 1,460 | 1,412 | 1,413 | 7,500 | 706.50 |
| 2002-12-04 | 1,430 | 1,460 | 1,430 | 1,436 | 9,100 | 718 |
| 2002-12-03 | 1,450 | 1,475 | 1,450 | 1,466 | 11,000 | 733 |
| 2002-12-02 | 1,525 | 1,528 | 1,479 | 1,481 | 7,800 | 740.50 |
| 2002-11-29 | 1,464 | 1,538 | 1,464 | 1,524 | 22,500 | 762 |
| 2002-11-28 | 1,480 | 1,482 | 1,457 | 1,464 | 10,800 | 732 |
| 2002-11-27 | 1,500 | 1,501 | 1,472 | 1,479 | 10,800 | 739.50 |
| 2002-11-26 | 1,501 | 1,525 | 1,500 | 1,500 | 15,200 | 750 |
| 2002-11-25 | 1,480 | 1,524 | 1,468 | 1,501 | 13,700 | 750.50 |
| 2002-11-22 | 1,450 | 1,459 | 1,437 | 1,450 | 87,800 | 725 |
| 2002-11-21 | 1,450 | 1,450 | 1,437 | 1,437 | 3,500 | 718.50 |
| 2002-11-20 | 1,368 | 1,445 | 1,368 | 1,424 | 12,700 | 712 |
| 2002-11-19 | 1,410 | 1,410 | 1,355 | 1,368 | 3,900 | 684 |
| 2002-11-18 | 1,450 | 1,457 | 1,414 | 1,415 | 13,200 | 707.50 |
| 2002-11-15 | 1,449 | 1,449 | 1,416 | 1,445 | 10,400 | 722.50 |
| 2002-11-14 | 1,405 | 1,420 | 1,403 | 1,409 | 4,000 | 704.50 |
| 2002-11-13 | 1,450 | 1,450 | 1,410 | 1,410 | 5,100 | 705 |
| 2002-11-12 | 1,406 | 1,450 | 1,406 | 1,450 | 6,800 | 725 |
| 2002-11-11 | 1,450 | 1,450 | 1,405 | 1,405 | 4,200 | 702.50 |
| 2002-11-08 | 1,470 | 1,470 | 1,465 | 1,465 | 6,600 | 732.50 |
| 2002-11-07 | 1,472 | 1,475 | 1,468 | 1,471 | 12,000 | 735.50 |
| 2002-11-06 | 1,500 | 1,500 | 1,465 | 1,492 | 12,400 | 746 |
| 2002-11-05 | 1,480 | 1,516 | 1,460 | 1,516 | 14,600 | 758 |
| 2002-11-01 | 1,473 | 1,473 | 1,454 | 1,462 | 4,200 | 731 |
| 2002-10-31 | 1,504 | 1,504 | 1,473 | 1,473 | 8,200 | 736.50 |
| 2002-10-30 | 1,500 | 1,550 | 1,484 | 1,484 | 13,600 | 742 |
| 2002-10-29 | 1,510 | 1,520 | 1,509 | 1,510 | 7,900 | 755 |
| 2002-10-28 | 1,529 | 1,529 | 1,520 | 1,520 | 6,000 | 760 |
| 2002-10-25 | 1,480 | 1,548 | 1,479 | 1,548 | 8,900 | 774 |
| 2002-10-24 | 1,490 | 1,490 | 1,460 | 1,464 | 3,200 | 732 |
| 2002-10-23 | 1,535 | 1,535 | 1,475 | 1,500 | 7,900 | 750 |
| 2002-10-22 | 1,546 | 1,552 | 1,500 | 1,535 | 29,200 | 767.50 |
| 2002-10-21 | 1,540 | 1,545 | 1,507 | 1,539 | 15,600 | 769.50 |
| 2002-10-18 | 1,490 | 1,505 | 1,489 | 1,490 | 9,500 | 745 |
| 2002-10-17 | 1,482 | 1,500 | 1,475 | 1,492 | 7,000 | 746 |
| 2002-10-16 | 1,500 | 1,500 | 1,449 | 1,460 | 21,800 | 730 |
| 2002-10-15 | 1,417 | 1,477 | 1,417 | 1,456 | 11,300 | 728 |
| 2002-10-11 | 1,410 | 1,423 | 1,400 | 1,414 | 8,400 | 707 |
| 2002-10-10 | 1,414 | 1,415 | 1,365 | 1,365 | 7,500 | 682.50 |
| 2002-10-09 | 1,465 | 1,466 | 1,415 | 1,415 | 4,000 | 707.50 |
| 2002-10-08 | 1,460 | 1,484 | 1,455 | 1,481 | 11,400 | 740.50 |
| 2002-10-07 | 1,460 | 1,480 | 1,460 | 1,470 | 7,200 | 735 |
| 2002-10-04 | 1,480 | 1,510 | 1,480 | 1,499 | 5,800 | 749.50 |
| 2002-10-03 | 1,590 | 1,590 | 1,545 | 1,545 | 11,800 | 772.50 |
| 2002-10-02 | 1,575 | 1,575 | 1,552 | 1,560 | 14,000 | 780 |
| 2002-10-01 | 1,500 | 1,573 | 1,500 | 1,560 | 13,700 | 780 |
| 2002-09-30 | 1,600 | 1,612 | 1,571 | 1,571 | 7,900 | 785.50 |
| 2002-09-27 | 1,645 | 1,645 | 1,572 | 1,600 | 19,500 | 800 |
| 2002-09-26 | 1,590 | 1,600 | 1,547 | 1,585 | 12,400 | 792.50 |
| 2002-09-25 | 1,630 | 1,632 | 1,577 | 1,588 | 24,800 | 794 |
| 2002-09-24 | 1,600 | 1,650 | 1,588 | 1,650 | 26,600 | 825 |
| 2002-09-20 | 1,591 | 1,605 | 1,569 | 1,587 | 14,300 | 793.50 |
| 2002-09-19 | 1,560 | 1,600 | 1,560 | 1,561 | 7,900 | 780.50 |
| 2002-09-18 | 1,520 | 1,540 | 1,505 | 1,540 | 9,800 | 770 |
| 2002-09-17 | 1,490 | 1,520 | 1,490 | 1,520 | 24,200 | 760 |
| 2002-09-13 | 1,500 | 1,505 | 1,487 | 1,490 | 41,600 | 745 |
| 2002-09-12 | 1,490 | 1,495 | 1,487 | 1,490 | 10,000 | 745 |
| 2002-09-11 | 1,482 | 1,490 | 1,482 | 1,490 | 12,800 | 745 |
| 2002-09-10 | 1,500 | 1,502 | 1,477 | 1,480 | 13,900 | 740 |
| 2002-09-09 | 1,467 | 1,498 | 1,467 | 1,493 | 8,900 | 746.50 |
| 2002-09-06 | 1,535 | 1,535 | 1,480 | 1,487 | 5,500 | 743.50 |
| 2002-09-05 | 1,570 | 1,570 | 1,535 | 1,538 | 11,800 | 769 |
| 2002-09-04 | 1,565 | 1,570 | 1,535 | 1,570 | 19,200 | 785 |
| 2002-09-03 | 1,578 | 1,578 | 1,535 | 1,535 | 12,700 | 767.50 |
| 2002-09-02 | 1,570 | 1,570 | 1,550 | 1,554 | 15,400 | 777 |
| 2002-08-30 | 1,535 | 1,570 | 1,530 | 1,570 | 40,600 | 785 |
| 2002-08-29 | 1,536 | 1,536 | 1,527 | 1,535 | 25,500 | 767.50 |
| 2002-08-28 | 1,500 | 1,530 | 1,500 | 1,530 | 10,200 | 765 |
| 2002-08-27 | 1,560 | 1,560 | 1,495 | 1,495 | 10,300 | 747.50 |
| 2002-08-26 | 1,515 | 1,559 | 1,512 | 1,559 | 13,100 | 779.50 |
| 2002-08-23 | 1,525 | 1,555 | 1,520 | 1,520 | 9,700 | 760 |
| 2002-08-22 | 1,560 | 1,560 | 1,527 | 1,555 | 46,100 | 777.50 |
| 2002-08-21 | 1,540 | 1,569 | 1,537 | 1,554 | 8,300 | 777 |
| 2002-08-20 | 1,579 | 1,581 | 1,520 | 1,570 | 18,900 | 785 |
| 2002-08-19 | 1,570 | 1,579 | 1,565 | 1,579 | 23,500 | 789.50 |
| 2002-08-16 | 1,578 | 1,591 | 1,566 | 1,587 | 10,800 | 793.50 |
| 2002-08-15 | 1,565 | 1,578 | 1,565 | 1,578 | 20,200 | 789 |
| 2002-08-14 | 1,564 | 1,569 | 1,559 | 1,565 | 19,100 | 782.50 |
| 2002-08-13 | 1,550 | 1,565 | 1,550 | 1,565 | 20,400 | 782.50 |
| 2002-08-12 | 1,599 | 1,599 | 1,560 | 1,560 | 6,900 | 780 |
| 2002-08-09 | 1,600 | 1,607 | 1,583 | 1,599 | 12,700 | 799.50 |
| 2002-08-08 | 1,560 | 1,589 | 1,558 | 1,560 | 9,700 | 780 |
| 2002-08-07 | 1,551 | 1,557 | 1,535 | 1,535 | 5,100 | 767.50 |
| 2002-08-06 | 1,550 | 1,560 | 1,550 | 1,551 | 20,300 | 775.50 |
| 2002-08-05 | 1,550 | 1,570 | 1,550 | 1,554 | 2,700 | 777 |
| 2002-08-02 | 1,530 | 1,560 | 1,530 | 1,550 | 15,800 | 775 |
| 2002-08-01 | 1,579 | 1,581 | 1,530 | 1,530 | 2,800 | 765 |
| 2002-07-31 | 1,582 | 1,582 | 1,551 | 1,581 | 7,900 | 790.50 |
| 2002-07-30 | 1,669 | 1,669 | 1,581 | 1,581 | 12,600 | 790.50 |
| 2002-07-29 | 1,540 | 1,700 | 1,510 | 1,700 | 29,700 | 850 |
| 2002-07-26 | 1,530 | 1,540 | 1,470 | 1,540 | 20,000 | 770 |
| 2002-07-25 | 1,444 | 1,580 | 1,444 | 1,580 | 16,000 | 790 |
| 2002-07-24 | 1,417 | 1,439 | 1,417 | 1,430 | 11,000 | 715 |
| 2002-07-23 | 1,417 | 1,430 | 1,417 | 1,417 | 16,300 | 708.50 |
| 2002-07-22 | 1,400 | 1,469 | 1,400 | 1,417 | 10,600 | 708.50 |
| 2002-07-19 | 1,435 | 1,435 | 1,390 | 1,400 | 13,900 | 700 |
| 2002-07-18 | 1,475 | 1,475 | 1,450 | 1,450 | 4,100 | 725 |
| 2002-07-17 | 1,400 | 1,456 | 1,400 | 1,456 | 8,300 | 728 |
| 2002-07-16 | 1,460 | 1,490 | 1,400 | 1,400 | 11,800 | 700 |
| 2002-07-15 | 1,510 | 1,513 | 1,510 | 1,510 | 11,000 | 755 |
| 2002-07-12 | 1,510 | 1,520 | 1,510 | 1,510 | 4,600 | 755 |
| 2002-07-11 | 1,580 | 1,580 | 1,496 | 1,497 | 13,400 | 748.50 |
| 2002-07-10 | 1,580 | 1,592 | 1,580 | 1,580 | 5,100 | 790 |
| 2002-07-09 | 1,539 | 1,580 | 1,531 | 1,580 | 8,900 | 790 |
| 2002-07-08 | 1,550 | 1,550 | 1,531 | 1,538 | 11,000 | 769 |
| 2002-07-05 | 1,550 | 1,553 | 1,538 | 1,542 | 6,100 | 771 |
| 2002-07-04 | 1,521 | 1,554 | 1,521 | 1,554 | 4,900 | 777 |
| 2002-07-03 | 1,520 | 1,590 | 1,520 | 1,573 | 10,500 | 786.50 |
| 2002-07-02 | 1,572 | 1,572 | 1,538 | 1,546 | 5,400 | 773 |
| 2002-07-01 | 1,581 | 1,594 | 1,570 | 1,572 | 6,700 | 786 |
| 2002-06-28 | 1,500 | 1,580 | 1,500 | 1,580 | 12,400 | 790 |
| 2002-06-27 | 1,499 | 1,525 | 1,490 | 1,496 | 19,400 | 748 |
| 2002-06-26 | 1,502 | 1,569 | 1,502 | 1,545 | 8,500 | 772.50 |
| 2002-06-25 | 1,530 | 1,598 | 1,529 | 1,529 | 4,300 | 764.50 |
| 2002-06-24 | 1,530 | 1,534 | 1,500 | 1,534 | 14,100 | 767 |
| 2002-06-21 | 1,520 | 1,538 | 1,510 | 1,538 | 4,500 | 769 |
| 2002-06-20 | 1,550 | 1,560 | 1,517 | 1,548 | 26,000 | 774 |
| 2002-06-19 | 1,550 | 1,559 | 1,550 | 1,550 | 13,000 | 775 |
| 2002-06-18 | 1,573 | 1,580 | 1,567 | 1,580 | 15,100 | 790 |
| 2002-06-17 | 1,579 | 1,579 | 1,570 | 1,570 | 18,600 | 785 |
| 2002-06-14 | 1,599 | 1,599 | 1,561 | 1,579 | 67,400 | 789.50 |
| 2002-06-13 | 1,560 | 1,562 | 1,560 | 1,560 | 8,000 | 780 |
| 2002-06-12 | 1,585 | 1,593 | 1,585 | 1,593 | 6,200 | 796.50 |
| 2002-06-11 | 1,589 | 1,595 | 1,589 | 1,593 | 3,900 | 796.50 |
| 2002-06-10 | 1,591 | 1,598 | 1,591 | 1,591 | 12,100 | 795.50 |
| 2002-06-07 | 1,545 | 1,579 | 1,545 | 1,579 | 10,700 | 789.50 |
| 2002-06-06 | 1,585 | 1,600 | 1,541 | 1,545 | 20,300 | 772.50 |
| 2002-06-05 | 1,518 | 1,555 | 1,518 | 1,555 | 17,100 | 777.50 |
| 2002-06-04 | 1,525 | 1,525 | 1,512 | 1,518 | 16,200 | 759 |
| 2002-06-03 | 1,515 | 1,579 | 1,515 | 1,516 | 5,000 | 758 |
| 2002-05-31 | 1,580 | 1,599 | 1,530 | 1,530 | 7,700 | 765 |
| 2002-05-30 | 1,598 | 1,600 | 1,580 | 1,580 | 28,200 | 790 |
| 2002-05-29 | 1,555 | 1,598 | 1,555 | 1,585 | 12,000 | 792.50 |
| 2002-05-28 | 1,585 | 1,588 | 1,581 | 1,585 | 4,500 | 792.50 |
| 2002-05-27 | 1,571 | 1,600 | 1,571 | 1,585 | 7,400 | 792.50 |
| 2002-05-24 | 1,560 | 1,578 | 1,545 | 1,569 | 10,100 | 784.50 |
| 2002-05-23 | 1,568 | 1,568 | 1,502 | 1,534 | 9,200 | 767 |
| 2002-05-22 | 1,550 | 1,567 | 1,550 | 1,560 | 12,800 | 780 |
| 2002-05-21 | 1,510 | 1,550 | 1,510 | 1,550 | 28,900 | 775 |
| 2002-05-20 | 1,535 | 1,545 | 1,510 | 1,510 | 41,300 | 755 |
| 2002-05-17 | 1,500 | 1,522 | 1,500 | 1,505 | 29,300 | 752.50 |
| 2002-05-16 | 1,470 | 1,527 | 1,460 | 1,486 | 29,900 | 743 |
| 2002-05-15 | 1,449 | 1,459 | 1,430 | 1,430 | 21,400 | 715 |
| 2002-05-14 | 1,440 | 1,442 | 1,425 | 1,430 | 28,800 | 715 |
| 2002-05-13 | 1,448 | 1,448 | 1,436 | 1,440 | 16,200 | 720 |
| 2002-05-10 | 1,460 | 1,460 | 1,441 | 1,448 | 28,000 | 724 |
| 2002-05-09 | 1,459 | 1,485 | 1,459 | 1,472 | 10,300 | 736 |
| 2002-05-08 | 1,457 | 1,470 | 1,457 | 1,458 | 18,800 | 729 |
| 2002-05-07 | 1,470 | 1,473 | 1,457 | 1,457 | 8,000 | 728.50 |
| 2002-05-02 | 1,465 | 1,470 | 1,450 | 1,456 | 15,100 | 728 |
| 2002-05-01 | 1,445 | 1,466 | 1,433 | 1,445 | 4,000 | 722.50 |
| 2002-04-30 | 1,430 | 1,450 | 1,430 | 1,433 | 12,100 | 716.50 |
| 2002-04-26 | 1,487 | 1,487 | 1,430 | 1,430 | 16,800 | 715 |
| 2002-04-25 | 1,504 | 1,507 | 1,447 | 1,447 | 23,800 | 723.50 |
| 2002-04-24 | 1,535 | 1,535 | 1,512 | 1,512 | 11,800 | 756 |
| 2002-04-23 | 1,537 | 1,543 | 1,537 | 1,540 | 9,300 | 770 |
| 2002-04-22 | 1,559 | 1,559 | 1,520 | 1,545 | 20,100 | 772.50 |
| 2002-04-19 | 1,545 | 1,559 | 1,545 | 1,559 | 9,000 | 779.50 |
| 2002-04-18 | 1,565 | 1,590 | 1,545 | 1,555 | 7,600 | 777.50 |
| 2002-04-17 | 1,531 | 1,566 | 1,531 | 1,565 | 29,200 | 782.50 |
| 2002-04-16 | 1,517 | 1,545 | 1,517 | 1,530 | 19,400 | 765 |
| 2002-04-15 | 1,550 | 1,550 | 1,515 | 1,545 | 17,700 | 772.50 |
| 2002-04-12 | 1,550 | 1,551 | 1,530 | 1,544 | 17,200 | 772 |
| 2002-04-11 | 1,600 | 1,600 | 1,550 | 1,550 | 5,100 | 775 |
| 2002-04-10 | 1,556 | 1,600 | 1,556 | 1,600 | 8,800 | 800 |
| 2002-04-09 | 1,620 | 1,620 | 1,555 | 1,555 | 8,200 | 777.50 |
| 2002-04-08 | 1,620 | 1,621 | 1,599 | 1,619 | 5,300 | 809.50 |
| 2002-04-05 | 1,615 | 1,615 | 1,581 | 1,601 | 6,600 | 800.50 |
| 2002-04-04 | 1,590 | 1,620 | 1,576 | 1,615 | 9,700 | 807.50 |
| 2002-04-03 | 1,510 | 1,535 | 1,496 | 1,530 | 11,300 | 765 |
| 2002-04-02 | 1,550 | 1,550 | 1,500 | 1,511 | 4,700 | 755.50 |
| 2002-04-01 | 1,610 | 1,610 | 1,515 | 1,530 | 8,500 | 765 |
| 2002-03-29 | 1,631 | 1,638 | 1,550 | 1,550 | 11,300 | 775 |
| 2002-03-28 | 1,642 | 1,670 | 1,623 | 1,631 | 19,500 | 815.50 |
| 2002-03-27 | 1,620 | 1,640 | 1,619 | 1,639 | 11,100 | 819.50 |
| 2002-03-26 | 1,634 | 1,634 | 1,592 | 1,620 | 9,100 | 810 |
| 2002-03-25 | 1,650 | 1,663 | 1,550 | 1,663 | 15,900 | 831.50 |
| 2002-03-22 | 1,650 | 1,660 | 1,620 | 1,639 | 22,500 | 819.50 |
| 2002-03-20 | 1,620 | 1,650 | 1,601 | 1,650 | 11,400 | 825 |
| 2002-03-19 | 1,562 | 1,600 | 1,550 | 1,600 | 9,300 | 800 |
| 2002-03-18 | 1,570 | 1,570 | 1,532 | 1,532 | 8,200 | 766 |
| 2002-03-15 | 1,551 | 1,551 | 1,491 | 1,510 | 30,800 | 755 |
| 2002-03-14 | 1,530 | 1,574 | 1,484 | 1,549 | 8,000 | 774.50 |
| 2002-03-13 | 1,600 | 1,600 | 1,530 | 1,530 | 11,400 | 765 |
| 2002-03-12 | 1,640 | 1,640 | 1,600 | 1,600 | 5,500 | 800 |
| 2002-03-11 | 1,560 | 1,650 | 1,552 | 1,640 | 9,600 | 820 |
| 2002-03-08 | 1,640 | 1,650 | 1,569 | 1,569 | 100,800 | 784.50 |
| 2002-03-07 | 1,620 | 1,650 | 1,620 | 1,641 | 22,500 | 820.50 |
| 2002-03-06 | 1,600 | 1,606 | 1,580 | 1,603 | 6,600 | 801.50 |
| 2002-03-05 | 1,558 | 1,630 | 1,552 | 1,616 | 6,700 | 808 |
| 2002-03-04 | 1,501 | 1,650 | 1,501 | 1,648 | 24,000 | 824 |
| 2002-03-01 | 1,428 | 1,510 | 1,428 | 1,505 | 8,500 | 752.50 |
| 2002-02-28 | 1,500 | 1,518 | 1,484 | 1,518 | 14,900 | 759 |
| 2002-02-27 | 1,471 | 1,500 | 1,471 | 1,500 | 27,100 | 750 |
| 2002-02-26 | 1,440 | 1,440 | 1,407 | 1,420 | 2,600 | 710 |
| 2002-02-25 | 1,425 | 1,443 | 1,360 | 1,400 | 5,100 | 700 |
| 2002-02-22 | 1,470 | 1,471 | 1,445 | 1,465 | 6,100 | 732.50 |
| 2002-02-21 | 1,425 | 1,500 | 1,421 | 1,500 | 15,600 | 750 |
| 2002-02-20 | 1,369 | 1,425 | 1,369 | 1,421 | 8,100 | 710.50 |
| 2002-02-19 | 1,429 | 1,431 | 1,369 | 1,369 | 3,600 | 684.50 |
| 2002-02-18 | 1,434 | 1,434 | 1,411 | 1,429 | 1,900 | 714.50 |
| 2002-02-15 | 1,430 | 1,444 | 1,408 | 1,435 | 13,400 | 717.50 |
| 2002-02-14 | 1,440 | 1,440 | 1,413 | 1,430 | 8,300 | 715 |
| 2002-02-13 | 1,350 | 1,450 | 1,350 | 1,439 | 16,600 | 719.50 |
| 2002-02-12 | 1,299 | 1,350 | 1,285 | 1,350 | 11,200 | 675 |
| 2002-02-08 | 1,270 | 1,300 | 1,270 | 1,284 | 18,700 | 642 |
| 2002-02-07 | 1,267 | 1,267 | 1,250 | 1,259 | 6,700 | 629.50 |
| 2002-02-06 | 1,226 | 1,250 | 1,225 | 1,250 | 8,000 | 625 |
| 2002-02-05 | 1,220 | 1,244 | 1,220 | 1,239 | 5,200 | 619.50 |
| 2002-02-04 | 1,300 | 1,300 | 1,223 | 1,226 | 10,800 | 613 |
| 2002-02-01 | 1,275 | 1,275 | 1,249 | 1,265 | 6,400 | 632.50 |
| 2002-01-31 | 1,220 | 1,270 | 1,220 | 1,220 | 4,800 | 610 |
| 2002-01-30 | 1,200 | 1,220 | 1,193 | 1,220 | 16,400 | 610 |
| 2002-01-29 | 1,285 | 1,285 | 1,205 | 1,205 | 12,800 | 602.50 |
| 2002-01-28 | 1,259 | 1,262 | 1,240 | 1,259 | 13,600 | 629.50 |
| 2002-01-25 | 1,260 | 1,260 | 1,251 | 1,259 | 6,900 | 629.50 |
| 2002-01-24 | 1,241 | 1,270 | 1,241 | 1,260 | 10,100 | 630 |
| 2002-01-23 | 1,293 | 1,293 | 1,245 | 1,262 | 8,500 | 631 |
| 2002-01-22 | 1,315 | 1,321 | 1,293 | 1,294 | 25,000 | 647 |
| 2002-01-21 | 1,259 | 1,320 | 1,259 | 1,314 | 29,600 | 657 |
| 2002-01-18 | 1,290 | 1,290 | 1,233 | 1,259 | 16,300 | 629.50 |
| 2002-01-17 | 1,207 | 1,224 | 1,207 | 1,220 | 4,500 | 610 |
| 2002-01-16 | 1,230 | 1,233 | 1,207 | 1,207 | 14,700 | 603.50 |
| 2002-01-15 | 1,184 | 1,224 | 1,184 | 1,205 | 6,000 | 602.50 |
| 2002-01-11 | 1,205 | 1,205 | 1,183 | 1,183 | 21,100 | 591.50 |
| 2002-01-10 | 1,205 | 1,210 | 1,181 | 1,181 | 11,800 | 590.50 |
| 2002-01-09 | 1,205 | 1,207 | 1,195 | 1,206 | 31,900 | 603 |
| 2002-01-08 | 1,253 | 1,253 | 1,205 | 1,205 | 11,400 | 602.50 |
| 2002-01-07 | 1,310 | 1,310 | 1,250 | 1,250 | 9,900 | 625 |
| 2002-01-04 | 1,302 | 1,305 | 1,285 | 1,285 | 14,200 | 642.50 |
分割・併合履歴 ： [2016-12-28]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.2株 [1994-09-27]1株→1.1株 [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.2株
