9946 ミニストップ(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 | 1,649 | 1,657 | 1,635 | 1,641 | 3,800 | 1,641 |
| 2002-12-27 | 1,625 | 1,650 | 1,625 | 1,650 | 10,900 | 1,650 |
| 2002-12-26 | 1,621 | 1,641 | 1,621 | 1,640 | 4,400 | 1,640 |
| 2002-12-25 | 1,608 | 1,639 | 1,606 | 1,619 | 10,400 | 1,619 |
| 2002-12-24 | 1,603 | 1,640 | 1,602 | 1,612 | 14,500 | 1,612 |
| 2002-12-20 | 1,601 | 1,648 | 1,601 | 1,636 | 16,000 | 1,636 |
| 2002-12-19 | 1,610 | 1,620 | 1,603 | 1,620 | 10,500 | 1,620 |
| 2002-12-18 | 1,626 | 1,627 | 1,610 | 1,610 | 6,800 | 1,610 |
| 2002-12-17 | 1,620 | 1,628 | 1,611 | 1,614 | 12,500 | 1,614 |
| 2002-12-16 | 1,621 | 1,632 | 1,618 | 1,618 | 8,700 | 1,618 |
| 2002-12-13 | 1,581 | 1,611 | 1,581 | 1,610 | 41,200 | 1,610 |
| 2002-12-12 | 1,670 | 1,671 | 1,610 | 1,619 | 36,900 | 1,619 |
| 2002-12-11 | 1,672 | 1,683 | 1,670 | 1,670 | 6,500 | 1,670 |
| 2002-12-10 | 1,694 | 1,694 | 1,653 | 1,679 | 29,200 | 1,679 |
| 2002-12-09 | 1,672 | 1,672 | 1,656 | 1,656 | 9,000 | 1,656 |
| 2002-12-06 | 1,675 | 1,684 | 1,667 | 1,672 | 17,800 | 1,672 |
| 2002-12-05 | 1,675 | 1,682 | 1,675 | 1,682 | 12,100 | 1,682 |
| 2002-12-04 | 1,690 | 1,702 | 1,674 | 1,674 | 22,100 | 1,674 |
| 2002-12-03 | 1,685 | 1,700 | 1,680 | 1,688 | 17,800 | 1,688 |
| 2002-12-02 | 1,727 | 1,728 | 1,684 | 1,684 | 24,200 | 1,684 |
| 2002-11-29 | 1,734 | 1,760 | 1,720 | 1,727 | 48,700 | 1,727 |
| 2002-11-28 | 1,696 | 1,729 | 1,696 | 1,717 | 21,900 | 1,717 |
| 2002-11-27 | 1,689 | 1,693 | 1,680 | 1,683 | 18,800 | 1,683 |
| 2002-11-26 | 1,697 | 1,701 | 1,675 | 1,696 | 15,000 | 1,696 |
| 2002-11-25 | 1,698 | 1,700 | 1,668 | 1,697 | 22,000 | 1,697 |
| 2002-11-22 | 1,651 | 1,660 | 1,638 | 1,660 | 15,800 | 1,660 |
| 2002-11-21 | 1,660 | 1,667 | 1,630 | 1,646 | 12,300 | 1,646 |
| 2002-11-20 | 1,652 | 1,668 | 1,640 | 1,656 | 22,000 | 1,656 |
| 2002-11-19 | 1,644 | 1,670 | 1,622 | 1,652 | 50,700 | 1,652 |
| 2002-11-18 | 1,659 | 1,659 | 1,595 | 1,639 | 29,400 | 1,639 |
| 2002-11-15 | 1,664 | 1,670 | 1,633 | 1,633 | 41,900 | 1,633 |
| 2002-11-14 | 1,671 | 1,677 | 1,645 | 1,648 | 28,000 | 1,648 |
| 2002-11-13 | 1,670 | 1,671 | 1,649 | 1,671 | 17,700 | 1,671 |
| 2002-11-12 | 1,672 | 1,679 | 1,655 | 1,670 | 18,800 | 1,670 |
| 2002-11-11 | 1,699 | 1,699 | 1,668 | 1,671 | 12,300 | 1,671 |
| 2002-11-08 | 1,700 | 1,700 | 1,675 | 1,700 | 16,300 | 1,700 |
| 2002-11-07 | 1,661 | 1,683 | 1,661 | 1,683 | 16,300 | 1,683 |
| 2002-11-06 | 1,679 | 1,698 | 1,672 | 1,683 | 16,800 | 1,683 |
| 2002-11-05 | 1,655 | 1,679 | 1,650 | 1,679 | 30,400 | 1,679 |
| 2002-11-01 | 1,649 | 1,651 | 1,640 | 1,650 | 26,800 | 1,650 |
| 2002-10-31 | 1,670 | 1,679 | 1,645 | 1,650 | 54,700 | 1,650 |
| 2002-10-30 | 1,673 | 1,690 | 1,670 | 1,678 | 76,200 | 1,678 |
| 2002-10-29 | 1,671 | 1,700 | 1,671 | 1,685 | 59,000 | 1,685 |
| 2002-10-28 | 1,690 | 1,700 | 1,670 | 1,700 | 11,900 | 1,700 |
| 2002-10-25 | 1,675 | 1,750 | 1,651 | 1,750 | 23,200 | 1,750 |
| 2002-10-24 | 1,670 | 1,670 | 1,657 | 1,669 | 19,900 | 1,669 |
| 2002-10-23 | 1,678 | 1,678 | 1,632 | 1,670 | 24,100 | 1,670 |
| 2002-10-22 | 1,678 | 1,678 | 1,653 | 1,657 | 8,200 | 1,657 |
| 2002-10-21 | 1,643 | 1,680 | 1,643 | 1,678 | 12,200 | 1,678 |
| 2002-10-18 | 1,671 | 1,671 | 1,641 | 1,647 | 12,400 | 1,647 |
| 2002-10-17 | 1,675 | 1,689 | 1,638 | 1,641 | 50,600 | 1,641 |
| 2002-10-16 | 1,672 | 1,680 | 1,652 | 1,659 | 16,200 | 1,659 |
| 2002-10-15 | 1,603 | 1,648 | 1,603 | 1,648 | 23,800 | 1,648 |
| 2002-10-11 | 1,599 | 1,631 | 1,596 | 1,630 | 19,900 | 1,630 |
| 2002-10-10 | 1,630 | 1,630 | 1,550 | 1,585 | 40,900 | 1,585 |
| 2002-10-09 | 1,645 | 1,694 | 1,622 | 1,641 | 36,900 | 1,641 |
| 2002-10-08 | 1,656 | 1,656 | 1,643 | 1,653 | 12,200 | 1,653 |
| 2002-10-07 | 1,675 | 1,700 | 1,650 | 1,655 | 12,600 | 1,655 |
| 2002-10-04 | 1,680 | 1,704 | 1,675 | 1,704 | 11,100 | 1,704 |
| 2002-10-03 | 1,701 | 1,704 | 1,680 | 1,684 | 10,000 | 1,684 |
| 2002-10-02 | 1,706 | 1,706 | 1,672 | 1,676 | 18,400 | 1,676 |
| 2002-10-01 | 1,707 | 1,707 | 1,661 | 1,706 | 15,300 | 1,706 |
| 2002-09-30 | 1,716 | 1,716 | 1,651 | 1,655 | 48,700 | 1,655 |
| 2002-09-27 | 1,730 | 1,747 | 1,713 | 1,717 | 19,300 | 1,717 |
| 2002-09-26 | 1,717 | 1,747 | 1,716 | 1,716 | 19,400 | 1,716 |
| 2002-09-25 | 1,715 | 1,733 | 1,700 | 1,716 | 15,400 | 1,716 |
| 2002-09-24 | 1,730 | 1,772 | 1,712 | 1,769 | 49,300 | 1,769 |
| 2002-09-20 | 1,705 | 1,740 | 1,701 | 1,740 | 21,200 | 1,740 |
| 2002-09-19 | 1,720 | 1,734 | 1,696 | 1,709 | 11,500 | 1,709 |
| 2002-09-18 | 1,686 | 1,717 | 1,679 | 1,717 | 14,500 | 1,717 |
| 2002-09-17 | 1,679 | 1,720 | 1,679 | 1,720 | 13,500 | 1,720 |
| 2002-09-13 | 1,660 | 1,677 | 1,655 | 1,677 | 63,700 | 1,677 |
| 2002-09-12 | 1,670 | 1,688 | 1,660 | 1,686 | 9,700 | 1,686 |
| 2002-09-11 | 1,635 | 1,670 | 1,635 | 1,660 | 9,500 | 1,660 |
| 2002-09-10 | 1,669 | 1,669 | 1,625 | 1,625 | 13,200 | 1,625 |
| 2002-09-09 | 1,631 | 1,645 | 1,631 | 1,645 | 7,900 | 1,645 |
| 2002-09-06 | 1,625 | 1,646 | 1,621 | 1,622 | 20,200 | 1,622 |
| 2002-09-05 | 1,620 | 1,636 | 1,615 | 1,628 | 27,500 | 1,628 |
| 2002-09-04 | 1,661 | 1,661 | 1,610 | 1,610 | 23,800 | 1,610 |
| 2002-09-03 | 1,720 | 1,720 | 1,660 | 1,660 | 19,100 | 1,660 |
| 2002-09-02 | 1,700 | 1,728 | 1,700 | 1,724 | 7,500 | 1,724 |
| 2002-08-30 | 1,719 | 1,730 | 1,700 | 1,730 | 10,000 | 1,730 |
| 2002-08-29 | 1,755 | 1,756 | 1,707 | 1,707 | 22,500 | 1,707 |
| 2002-08-28 | 1,729 | 1,740 | 1,700 | 1,740 | 24,900 | 1,740 |
| 2002-08-27 | 1,721 | 1,735 | 1,715 | 1,729 | 36,500 | 1,729 |
| 2002-08-26 | 1,735 | 1,769 | 1,735 | 1,768 | 31,300 | 1,768 |
| 2002-08-23 | 1,739 | 1,746 | 1,735 | 1,744 | 23,400 | 1,744 |
| 2002-08-22 | 1,715 | 1,727 | 1,703 | 1,726 | 59,700 | 1,726 |
| 2002-08-21 | 1,740 | 1,747 | 1,715 | 1,719 | 28,000 | 1,719 |
| 2002-08-20 | 1,752 | 1,760 | 1,735 | 1,760 | 15,800 | 1,760 |
| 2002-08-19 | 1,750 | 1,778 | 1,733 | 1,743 | 18,200 | 1,743 |
| 2002-08-16 | 1,750 | 1,762 | 1,750 | 1,761 | 11,900 | 1,761 |
| 2002-08-15 | 1,746 | 1,760 | 1,730 | 1,735 | 30,500 | 1,735 |
| 2002-08-14 | 1,735 | 1,749 | 1,733 | 1,746 | 10,700 | 1,746 |
| 2002-08-13 | 1,741 | 1,764 | 1,730 | 1,735 | 9,500 | 1,735 |
| 2002-08-12 | 1,797 | 1,811 | 1,770 | 1,770 | 7,200 | 1,770 |
| 2002-08-09 | 1,838 | 1,838 | 1,786 | 1,820 | 21,500 | 1,820 |
| 2002-08-08 | 1,763 | 1,774 | 1,760 | 1,760 | 11,500 | 1,760 |
| 2002-08-07 | 1,740 | 1,750 | 1,723 | 1,732 | 6,600 | 1,732 |
| 2002-08-06 | 1,740 | 1,749 | 1,740 | 1,747 | 3,300 | 1,747 |
| 2002-08-05 | 1,769 | 1,770 | 1,736 | 1,750 | 7,300 | 1,750 |
| 2002-08-02 | 1,750 | 1,750 | 1,741 | 1,746 | 9,400 | 1,746 |
| 2002-08-01 | 1,749 | 1,762 | 1,741 | 1,751 | 2,400 | 1,751 |
| 2002-07-31 | 1,772 | 1,772 | 1,750 | 1,750 | 3,700 | 1,750 |
| 2002-07-30 | 1,747 | 1,755 | 1,741 | 1,755 | 9,500 | 1,755 |
| 2002-07-29 | 1,702 | 1,724 | 1,700 | 1,700 | 11,600 | 1,700 |
| 2002-07-26 | 1,750 | 1,752 | 1,700 | 1,700 | 11,200 | 1,700 |
| 2002-07-25 | 1,779 | 1,800 | 1,730 | 1,730 | 16,100 | 1,730 |
| 2002-07-24 | 1,770 | 1,791 | 1,750 | 1,750 | 9,500 | 1,750 |
| 2002-07-23 | 1,768 | 1,800 | 1,768 | 1,799 | 10,900 | 1,799 |
| 2002-07-22 | 1,752 | 1,824 | 1,752 | 1,785 | 11,800 | 1,785 |
| 2002-07-19 | 1,799 | 1,826 | 1,780 | 1,780 | 16,600 | 1,780 |
| 2002-07-18 | 1,812 | 1,880 | 1,772 | 1,853 | 23,300 | 1,853 |
| 2002-07-17 | 1,760 | 1,784 | 1,755 | 1,784 | 15,600 | 1,784 |
| 2002-07-16 | 1,785 | 1,785 | 1,759 | 1,759 | 27,100 | 1,759 |
| 2002-07-15 | 1,805 | 1,815 | 1,800 | 1,800 | 13,700 | 1,800 |
| 2002-07-12 | 1,826 | 1,839 | 1,812 | 1,812 | 6,500 | 1,812 |
| 2002-07-11 | 1,852 | 1,852 | 1,814 | 1,817 | 10,500 | 1,817 |
| 2002-07-10 | 1,900 | 1,900 | 1,837 | 1,851 | 13,900 | 1,851 |
| 2002-07-09 | 1,805 | 1,864 | 1,805 | 1,864 | 23,900 | 1,864 |
| 2002-07-08 | 1,870 | 1,870 | 1,800 | 1,805 | 41,800 | 1,805 |
| 2002-07-05 | 1,871 | 1,886 | 1,855 | 1,870 | 24,700 | 1,870 |
| 2002-07-04 | 1,840 | 1,855 | 1,825 | 1,841 | 6,100 | 1,841 |
| 2002-07-03 | 1,813 | 1,860 | 1,813 | 1,858 | 19,400 | 1,858 |
| 2002-07-02 | 1,805 | 1,835 | 1,800 | 1,812 | 9,600 | 1,812 |
| 2002-07-01 | 1,830 | 1,848 | 1,805 | 1,807 | 9,700 | 1,807 |
| 2002-06-28 | 1,781 | 1,830 | 1,781 | 1,807 | 7,000 | 1,807 |
| 2002-06-27 | 1,790 | 1,824 | 1,770 | 1,777 | 13,200 | 1,777 |
| 2002-06-26 | 1,800 | 1,801 | 1,785 | 1,791 | 14,600 | 1,791 |
| 2002-06-25 | 1,850 | 1,852 | 1,810 | 1,839 | 18,700 | 1,839 |
| 2002-06-24 | 1,787 | 1,839 | 1,785 | 1,839 | 12,800 | 1,839 |
| 2002-06-21 | 1,790 | 1,800 | 1,785 | 1,787 | 10,500 | 1,787 |
| 2002-06-20 | 1,785 | 1,804 | 1,782 | 1,801 | 12,500 | 1,801 |
| 2002-06-19 | 1,786 | 1,813 | 1,785 | 1,785 | 18,900 | 1,785 |
| 2002-06-18 | 1,800 | 1,820 | 1,781 | 1,802 | 16,000 | 1,802 |
| 2002-06-17 | 1,802 | 1,832 | 1,800 | 1,802 | 24,500 | 1,802 |
| 2002-06-14 | 1,861 | 1,861 | 1,807 | 1,825 | 112,700 | 1,825 |
| 2002-06-13 | 1,815 | 1,830 | 1,800 | 1,801 | 14,300 | 1,801 |
| 2002-06-12 | 1,830 | 1,871 | 1,810 | 1,814 | 32,400 | 1,814 |
| 2002-06-11 | 1,839 | 1,894 | 1,838 | 1,890 | 16,600 | 1,890 |
| 2002-06-10 | 1,899 | 1,899 | 1,836 | 1,840 | 22,600 | 1,840 |
| 2002-06-07 | 1,815 | 1,869 | 1,811 | 1,851 | 36,700 | 1,851 |
| 2002-06-06 | 1,833 | 1,850 | 1,815 | 1,833 | 29,700 | 1,833 |
| 2002-06-05 | 1,817 | 1,850 | 1,817 | 1,833 | 21,900 | 1,833 |
| 2002-06-04 | 1,838 | 1,845 | 1,806 | 1,812 | 18,900 | 1,812 |
| 2002-06-03 | 1,845 | 1,858 | 1,833 | 1,837 | 16,200 | 1,837 |
| 2002-05-31 | 1,803 | 1,885 | 1,803 | 1,803 | 16,600 | 1,803 |
| 2002-05-30 | 1,832 | 1,833 | 1,816 | 1,820 | 10,500 | 1,820 |
| 2002-05-29 | 1,870 | 1,872 | 1,800 | 1,843 | 31,900 | 1,843 |
| 2002-05-28 | 1,860 | 1,870 | 1,851 | 1,870 | 43,600 | 1,870 |
| 2002-05-27 | 1,950 | 1,950 | 1,920 | 1,935 | 13,700 | 1,935 |
| 2002-05-24 | 1,920 | 1,920 | 1,880 | 1,920 | 33,300 | 1,920 |
| 2002-05-23 | 1,900 | 1,914 | 1,882 | 1,894 | 52,600 | 1,894 |
| 2002-05-22 | 1,890 | 1,945 | 1,890 | 1,900 | 46,000 | 1,900 |
| 2002-05-21 | 1,946 | 1,946 | 1,910 | 1,940 | 93,600 | 1,940 |
| 2002-05-20 | 1,875 | 1,952 | 1,873 | 1,945 | 99,300 | 1,945 |
| 2002-05-17 | 1,828 | 1,919 | 1,819 | 1,895 | 111,700 | 1,895 |
| 2002-05-16 | 1,730 | 1,788 | 1,726 | 1,788 | 72,800 | 1,788 |
| 2002-05-15 | 1,677 | 1,740 | 1,677 | 1,710 | 61,900 | 1,710 |
| 2002-05-14 | 1,670 | 1,673 | 1,653 | 1,662 | 11,700 | 1,662 |
| 2002-05-13 | 1,651 | 1,663 | 1,645 | 1,657 | 15,300 | 1,657 |
| 2002-05-10 | 1,651 | 1,665 | 1,646 | 1,651 | 46,700 | 1,651 |
| 2002-05-09 | 1,658 | 1,677 | 1,650 | 1,651 | 43,900 | 1,651 |
| 2002-05-08 | 1,651 | 1,678 | 1,650 | 1,650 | 16,100 | 1,650 |
| 2002-05-07 | 1,653 | 1,666 | 1,650 | 1,650 | 13,300 | 1,650 |
| 2002-05-02 | 1,651 | 1,678 | 1,651 | 1,652 | 15,300 | 1,652 |
| 2002-05-01 | 1,660 | 1,680 | 1,650 | 1,661 | 18,600 | 1,661 |
| 2002-04-30 | 1,695 | 1,695 | 1,654 | 1,660 | 34,800 | 1,660 |
| 2002-04-26 | 1,645 | 1,655 | 1,638 | 1,650 | 38,800 | 1,650 |
| 2002-04-25 | 1,638 | 1,648 | 1,630 | 1,640 | 20,600 | 1,640 |
| 2002-04-24 | 1,650 | 1,655 | 1,641 | 1,641 | 23,900 | 1,641 |
| 2002-04-23 | 1,662 | 1,663 | 1,640 | 1,660 | 29,400 | 1,660 |
| 2002-04-22 | 1,680 | 1,685 | 1,651 | 1,660 | 31,500 | 1,660 |
| 2002-04-19 | 1,680 | 1,681 | 1,657 | 1,678 | 71,600 | 1,678 |
| 2002-04-18 | 1,660 | 1,700 | 1,660 | 1,700 | 111,300 | 1,700 |
| 2002-04-17 | 1,661 | 1,667 | 1,632 | 1,654 | 14,800 | 1,654 |
| 2002-04-16 | 1,636 | 1,680 | 1,628 | 1,680 | 50,000 | 1,680 |
| 2002-04-15 | 1,620 | 1,635 | 1,600 | 1,635 | 43,700 | 1,635 |
| 2002-04-12 | 1,650 | 1,650 | 1,620 | 1,649 | 56,600 | 1,649 |
| 2002-04-11 | 1,630 | 1,648 | 1,627 | 1,635 | 34,200 | 1,635 |
| 2002-04-10 | 1,615 | 1,625 | 1,613 | 1,624 | 73,300 | 1,624 |
| 2002-04-09 | 1,619 | 1,625 | 1,611 | 1,613 | 23,000 | 1,613 |
| 2002-04-08 | 1,627 | 1,637 | 1,601 | 1,619 | 55,000 | 1,619 |
| 2002-04-05 | 1,628 | 1,629 | 1,623 | 1,623 | 13,400 | 1,623 |
| 2002-04-04 | 1,608 | 1,636 | 1,608 | 1,628 | 31,500 | 1,628 |
| 2002-04-03 | 1,604 | 1,619 | 1,600 | 1,607 | 17,600 | 1,607 |
| 2002-04-02 | 1,613 | 1,617 | 1,600 | 1,603 | 17,100 | 1,603 |
| 2002-04-01 | 1,630 | 1,630 | 1,600 | 1,613 | 19,200 | 1,613 |
| 2002-03-29 | 1,659 | 1,659 | 1,610 | 1,611 | 13,700 | 1,611 |
| 2002-03-28 | 1,680 | 1,680 | 1,630 | 1,659 | 15,400 | 1,659 |
| 2002-03-27 | 1,630 | 1,678 | 1,630 | 1,678 | 8,400 | 1,678 |
| 2002-03-26 | 1,649 | 1,649 | 1,603 | 1,621 | 20,000 | 1,621 |
| 2002-03-25 | 1,686 | 1,686 | 1,650 | 1,650 | 16,900 | 1,650 |
| 2002-03-22 | 1,667 | 1,673 | 1,653 | 1,673 | 29,100 | 1,673 |
| 2002-03-20 | 1,680 | 1,680 | 1,656 | 1,680 | 20,100 | 1,680 |
| 2002-03-19 | 1,657 | 1,684 | 1,655 | 1,684 | 17,600 | 1,684 |
| 2002-03-18 | 1,655 | 1,665 | 1,655 | 1,656 | 14,100 | 1,656 |
| 2002-03-15 | 1,693 | 1,693 | 1,651 | 1,655 | 16,200 | 1,655 |
| 2002-03-14 | 1,680 | 1,682 | 1,646 | 1,663 | 21,200 | 1,663 |
| 2002-03-13 | 1,712 | 1,725 | 1,680 | 1,680 | 19,000 | 1,680 |
| 2002-03-12 | 1,746 | 1,746 | 1,700 | 1,700 | 7,500 | 1,700 |
| 2002-03-11 | 1,720 | 1,746 | 1,700 | 1,720 | 22,600 | 1,720 |
| 2002-03-08 | 1,700 | 1,739 | 1,700 | 1,720 | 57,500 | 1,720 |
| 2002-03-07 | 1,689 | 1,721 | 1,689 | 1,720 | 14,100 | 1,720 |
| 2002-03-06 | 1,720 | 1,730 | 1,702 | 1,702 | 8,500 | 1,702 |
| 2002-03-05 | 1,739 | 1,747 | 1,712 | 1,716 | 20,400 | 1,716 |
| 2002-03-04 | 1,740 | 1,748 | 1,732 | 1,740 | 21,000 | 1,740 |
| 2002-03-01 | 1,691 | 1,700 | 1,691 | 1,700 | 9,300 | 1,700 |
| 2002-02-28 | 1,720 | 1,750 | 1,707 | 1,750 | 18,000 | 1,750 |
| 2002-02-27 | 1,695 | 1,750 | 1,672 | 1,750 | 15,200 | 1,750 |
| 2002-02-26 | 1,703 | 1,720 | 1,681 | 1,707 | 9,000 | 1,707 |
| 2002-02-25 | 1,702 | 1,718 | 1,700 | 1,712 | 10,900 | 1,712 |
| 2002-02-22 | 1,734 | 1,760 | 1,710 | 1,760 | 29,200 | 1,760 |
| 2002-02-21 | 1,680 | 1,729 | 1,680 | 1,729 | 17,200 | 1,729 |
| 2002-02-20 | 1,653 | 1,672 | 1,653 | 1,672 | 8,200 | 1,672 |
| 2002-02-19 | 1,685 | 1,688 | 1,655 | 1,679 | 46,900 | 1,679 |
| 2002-02-18 | 1,670 | 1,685 | 1,670 | 1,683 | 28,000 | 1,683 |
| 2002-02-15 | 1,645 | 1,669 | 1,632 | 1,669 | 32,800 | 1,669 |
| 2002-02-14 | 1,594 | 1,650 | 1,590 | 1,650 | 364,800 | 1,650 |
| 2002-02-13 | 1,590 | 1,600 | 1,587 | 1,590 | 54,700 | 1,590 |
| 2002-02-12 | 1,590 | 1,590 | 1,578 | 1,590 | 21,200 | 1,590 |
| 2002-02-08 | 1,586 | 1,634 | 1,580 | 1,580 | 33,700 | 1,580 |
| 2002-02-07 | 1,580 | 1,600 | 1,576 | 1,594 | 7,400 | 1,594 |
| 2002-02-06 | 1,562 | 1,579 | 1,562 | 1,579 | 7,600 | 1,579 |
| 2002-02-05 | 1,601 | 1,606 | 1,560 | 1,584 | 16,100 | 1,584 |
| 2002-02-04 | 1,650 | 1,650 | 1,620 | 1,620 | 6,100 | 1,620 |
| 2002-02-01 | 1,650 | 1,669 | 1,629 | 1,655 | 14,400 | 1,655 |
| 2002-01-31 | 1,650 | 1,673 | 1,641 | 1,673 | 20,000 | 1,673 |
| 2002-01-30 | 1,660 | 1,664 | 1,649 | 1,664 | 15,100 | 1,664 |
| 2002-01-29 | 1,695 | 1,697 | 1,661 | 1,662 | 11,800 | 1,662 |
| 2002-01-28 | 1,680 | 1,695 | 1,670 | 1,678 | 19,000 | 1,678 |
| 2002-01-25 | 1,739 | 1,739 | 1,685 | 1,689 | 15,300 | 1,689 |
| 2002-01-24 | 1,698 | 1,714 | 1,692 | 1,714 | 8,300 | 1,714 |
| 2002-01-23 | 1,685 | 1,718 | 1,684 | 1,699 | 10,700 | 1,699 |
| 2002-01-22 | 1,729 | 1,749 | 1,710 | 1,745 | 13,100 | 1,745 |
| 2002-01-21 | 1,706 | 1,721 | 1,701 | 1,721 | 12,300 | 1,721 |
| 2002-01-18 | 1,680 | 1,720 | 1,676 | 1,720 | 9,700 | 1,720 |
| 2002-01-17 | 1,704 | 1,709 | 1,680 | 1,702 | 14,200 | 1,702 |
| 2002-01-16 | 1,673 | 1,698 | 1,662 | 1,698 | 12,800 | 1,698 |
| 2002-01-15 | 1,705 | 1,718 | 1,674 | 1,674 | 15,900 | 1,674 |
| 2002-01-11 | 1,720 | 1,731 | 1,705 | 1,705 | 28,900 | 1,705 |
| 2002-01-10 | 1,755 | 1,755 | 1,710 | 1,710 | 10,900 | 1,710 |
| 2002-01-09 | 1,721 | 1,723 | 1,700 | 1,711 | 17,900 | 1,711 |
| 2002-01-08 | 1,760 | 1,760 | 1,710 | 1,721 | 15,400 | 1,721 |
| 2002-01-07 | 1,754 | 1,760 | 1,753 | 1,758 | 9,600 | 1,758 |
| 2002-01-04 | 1,784 | 1,785 | 1,754 | 1,784 | 2,800 | 1,784 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
