9955 (株)ヨンキュウ 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 | 1,370 | 1,390 | 1,370 | 1,390 | 1,000 | 1,390 |
| 2002-12-27 | 1,350 | 1,360 | 1,340 | 1,360 | 4,300 | 1,360 |
| 2002-12-26 | 1,300 | 1,340 | 1,300 | 1,340 | 3,100 | 1,340 |
| 2002-12-25 | 1,270 | 1,300 | 1,260 | 1,290 | 700 | 1,290 |
| 2002-12-24 | 1,240 | 1,260 | 1,240 | 1,250 | 4,000 | 1,250 |
| 2002-12-20 | 1,300 | 1,310 | 1,240 | 1,240 | 35,100 | 1,240 |
| 2002-12-19 | 1,320 | 1,330 | 1,300 | 1,320 | 6,800 | 1,320 |
| 2002-12-18 | 1,370 | 1,370 | 1,320 | 1,320 | 4,900 | 1,320 |
| 2002-12-17 | 1,370 | 1,380 | 1,340 | 1,380 | 23,500 | 1,380 |
| 2002-12-16 | 1,440 | 1,440 | 1,360 | 1,370 | 15,300 | 1,370 |
| 2002-12-13 | 1,480 | 1,480 | 1,440 | 1,450 | 11,800 | 1,450 |
| 2002-12-12 | 1,480 | 1,490 | 1,480 | 1,490 | 3,400 | 1,490 |
| 2002-12-11 | 1,480 | 1,500 | 1,480 | 1,500 | 2,100 | 1,500 |
| 2002-12-10 | 1,470 | 1,490 | 1,460 | 1,480 | 6,500 | 1,480 |
| 2002-12-09 | 1,460 | 1,480 | 1,460 | 1,480 | 6,700 | 1,480 |
| 2002-12-06 | 1,460 | 1,470 | 1,460 | 1,460 | 9,300 | 1,460 |
| 2002-12-05 | 1,470 | 1,480 | 1,460 | 1,460 | 5,000 | 1,460 |
| 2002-12-04 | 1,470 | 1,480 | 1,460 | 1,470 | 6,800 | 1,470 |
| 2002-12-03 | 1,460 | 1,480 | 1,460 | 1,460 | 1,300 | 1,460 |
| 2002-12-02 | 1,410 | 1,470 | 1,410 | 1,470 | 10,600 | 1,470 |
| 2002-11-29 | 1,380 | 1,410 | 1,380 | 1,410 | 1,700 | 1,410 |
| 2002-11-28 | 1,430 | 1,430 | 1,350 | 1,380 | 3,100 | 1,380 |
| 2002-11-27 | 1,410 | 1,430 | 1,410 | 1,430 | 3,500 | 1,430 |
| 2002-11-26 | 1,410 | 1,440 | 1,410 | 1,410 | 5,200 | 1,410 |
| 2002-11-25 | 1,360 | 1,380 | 1,360 | 1,380 | 2,100 | 1,380 |
| 2002-11-22 | 1,370 | 1,380 | 1,360 | 1,360 | 700 | 1,360 |
| 2002-11-21 | 1,340 | 1,360 | 1,340 | 1,360 | 1,500 | 1,360 |
| 2002-11-20 | 1,330 | 1,360 | 1,330 | 1,360 | 2,100 | 1,360 |
| 2002-11-19 | 1,330 | 1,360 | 1,330 | 1,330 | 2,200 | 1,330 |
| 2002-11-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,900 | 1,320 |
| 2002-11-14 | 1,360 | 1,380 | 1,330 | 1,360 | 4,300 | 1,360 |
| 2002-11-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,700 | 1,360 |
| 2002-11-12 | 1,360 | 1,360 | 1,360 | 1,360 | 700 | 1,360 |
| 2002-11-11 | 1,350 | 1,400 | 1,330 | 1,400 | 3,400 | 1,400 |
| 2002-11-08 | 1,360 | 1,360 | 1,330 | 1,360 | 2,200 | 1,360 |
| 2002-11-07 | 1,340 | 1,360 | 1,340 | 1,360 | 1,100 | 1,360 |
| 2002-11-06 | 1,340 | 1,360 | 1,330 | 1,360 | 1,400 | 1,360 |
| 2002-11-05 | 1,350 | 1,350 | 1,300 | 1,330 | 4,000 | 1,330 |
| 2002-11-01 | 1,360 | 1,360 | 1,350 | 1,350 | 800 | 1,350 |
| 2002-10-31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2002-10-30 | 1,350 | 1,360 | 1,350 | 1,360 | 300 | 1,360 |
| 2002-10-29 | 1,340 | 1,350 | 1,340 | 1,350 | 5,300 | 1,350 |
| 2002-10-28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,700 | 1,350 |
| 2002-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 4,300 | 1,350 |
| 2002-10-24 | 1,360 | 1,360 | 1,330 | 1,340 | 5,800 | 1,340 |
| 2002-10-23 | 1,380 | 1,380 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2002-10-22 | 1,400 | 1,400 | 1,380 | 1,380 | 4,300 | 1,380 |
| 2002-10-21 | 1,380 | 1,400 | 1,380 | 1,400 | 2,600 | 1,400 |
| 2002-10-18 | 1,400 | 1,400 | 1,390 | 1,390 | 800 | 1,390 |
| 2002-10-17 | 1,390 | 1,400 | 1,390 | 1,400 | 1,400 | 1,400 |
| 2002-10-16 | 1,350 | 1,350 | 1,330 | 1,350 | 5,200 | 1,350 |
| 2002-10-15 | 1,380 | 1,380 | 1,300 | 1,330 | 3,500 | 1,330 |
| 2002-10-11 | 1,340 | 1,380 | 1,340 | 1,380 | 2,500 | 1,380 |
| 2002-10-10 | 1,340 | 1,340 | 1,300 | 1,340 | 1,500 | 1,340 |
| 2002-10-09 | 1,380 | 1,380 | 1,340 | 1,340 | 3,700 | 1,340 |
| 2002-10-08 | 1,400 | 1,420 | 1,360 | 1,380 | 2,600 | 1,380 |
| 2002-10-07 | 1,400 | 1,440 | 1,380 | 1,440 | 2,200 | 1,440 |
| 2002-10-04 | 1,400 | 1,410 | 1,400 | 1,400 | 2,600 | 1,400 |
| 2002-10-03 | 1,400 | 1,440 | 1,400 | 1,410 | 3,900 | 1,410 |
| 2002-10-02 | 1,390 | 1,400 | 1,380 | 1,400 | 2,500 | 1,400 |
| 2002-10-01 | 1,460 | 1,460 | 1,400 | 1,400 | 5,600 | 1,400 |
| 2002-09-30 | 1,480 | 1,480 | 1,440 | 1,450 | 3,700 | 1,450 |
| 2002-09-27 | 1,480 | 1,480 | 1,400 | 1,400 | 8,500 | 1,400 |
| 2002-09-26 | 1,480 | 1,480 | 1,470 | 1,470 | 3,500 | 1,470 |
| 2002-09-25 | 1,470 | 1,490 | 1,470 | 1,480 | 1,800 | 1,480 |
| 2002-09-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,200 | 1,470 |
| 2002-09-20 | 1,500 | 1,500 | 1,470 | 1,470 | 1,700 | 1,470 |
| 2002-09-19 | 1,530 | 1,530 | 1,500 | 1,500 | 3,500 | 1,500 |
| 2002-09-18 | 1,530 | 1,530 | 1,510 | 1,530 | 8,600 | 1,530 |
| 2002-09-17 | 1,540 | 1,540 | 1,530 | 1,530 | 1,300 | 1,530 |
| 2002-09-13 | 1,550 | 1,580 | 1,520 | 1,530 | 4,800 | 1,530 |
| 2002-09-12 | 1,540 | 1,550 | 1,540 | 1,550 | 10,200 | 1,550 |
| 2002-09-11 | 1,550 | 1,550 | 1,540 | 1,540 | 1,200 | 1,540 |
| 2002-09-10 | 1,550 | 1,550 | 1,540 | 1,540 | 1,500 | 1,540 |
| 2002-09-09 | 1,570 | 1,580 | 1,540 | 1,550 | 5,600 | 1,550 |
| 2002-09-06 | 1,570 | 1,600 | 1,570 | 1,600 | 1,000 | 1,600 |
| 2002-09-05 | 1,550 | 1,580 | 1,550 | 1,580 | 1,400 | 1,580 |
| 2002-09-04 | 1,540 | 1,570 | 1,540 | 1,540 | 5,000 | 1,540 |
| 2002-09-03 | 1,610 | 1,610 | 1,570 | 1,580 | 3,000 | 1,580 |
| 2002-09-02 | 1,640 | 1,640 | 1,620 | 1,620 | 200 | 1,620 |
| 2002-08-30 | 1,630 | 1,640 | 1,610 | 1,640 | 1,200 | 1,640 |
| 2002-08-29 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2002-08-28 | 1,600 | 1,620 | 1,600 | 1,610 | 1,600 | 1,610 |
| 2002-08-27 | 1,590 | 1,590 | 1,590 | 1,590 | 300 | 1,590 |
| 2002-08-26 | 1,590 | 1,590 | 1,580 | 1,590 | 500 | 1,590 |
| 2002-08-23 | 1,590 | 1,590 | 1,580 | 1,590 | 1,200 | 1,590 |
| 2002-08-22 | 1,590 | 1,600 | 1,590 | 1,600 | 2,700 | 1,600 |
| 2002-08-21 | 1,610 | 1,620 | 1,580 | 1,580 | 1,100 | 1,580 |
| 2002-08-20 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 1,650 |
| 2002-08-19 | 1,620 | 1,650 | 1,620 | 1,650 | 2,000 | 1,650 |
| 2002-08-16 | 1,610 | 1,620 | 1,550 | 1,620 | 2,700 | 1,620 |
| 2002-08-15 | 1,610 | 1,620 | 1,610 | 1,620 | 200 | 1,620 |
| 2002-08-14 | 1,610 | 1,610 | 1,600 | 1,600 | 2,200 | 1,600 |
| 2002-08-13 | 1,630 | 1,630 | 1,590 | 1,590 | 4,400 | 1,590 |
| 2002-08-12 | 1,550 | 1,580 | 1,550 | 1,580 | 3,500 | 1,580 |
| 2002-08-09 | 1,510 | 1,530 | 1,500 | 1,500 | 23,300 | 1,500 |
| 2002-08-08 | 1,480 | 1,510 | 1,460 | 1,490 | 12,800 | 1,490 |
| 2002-08-07 | 1,500 | 1,510 | 1,480 | 1,480 | 7,500 | 1,480 |
| 2002-08-06 | 1,530 | 1,530 | 1,500 | 1,510 | 2,000 | 1,510 |
| 2002-08-05 | 1,590 | 1,590 | 1,520 | 1,520 | 3,500 | 1,520 |
| 2002-08-02 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 1,590 |
| 2002-08-01 | 1,600 | 1,600 | 1,590 | 1,600 | 2,200 | 1,600 |
| 2002-07-31 | 1,600 | 1,600 | 1,590 | 1,600 | 7,100 | 1,600 |
| 2002-07-30 | 1,610 | 1,620 | 1,600 | 1,600 | 12,000 | 1,600 |
| 2002-07-29 | 1,630 | 1,630 | 1,600 | 1,600 | 7,900 | 1,600 |
| 2002-07-26 | 1,660 | 1,660 | 1,620 | 1,630 | 5,000 | 1,630 |
| 2002-07-25 | 1,700 | 1,700 | 1,680 | 1,680 | 500 | 1,680 |
| 2002-07-24 | 1,690 | 1,690 | 1,660 | 1,680 | 2,000 | 1,680 |
| 2002-07-23 | 1,700 | 1,700 | 1,690 | 1,690 | 3,900 | 1,690 |
| 2002-07-22 | 1,710 | 1,710 | 1,700 | 1,700 | 4,100 | 1,700 |
| 2002-07-19 | 1,750 | 1,750 | 1,710 | 1,730 | 1,600 | 1,730 |
| 2002-07-18 | 1,790 | 1,790 | 1,710 | 1,730 | 2,200 | 1,730 |
| 2002-07-17 | 1,800 | 1,800 | 1,750 | 1,790 | 18,800 | 1,790 |
| 2002-07-16 | 1,780 | 1,800 | 1,780 | 1,790 | 9,900 | 1,790 |
| 2002-07-15 | 1,790 | 1,790 | 1,780 | 1,780 | 3,100 | 1,780 |
| 2002-07-12 | 1,780 | 1,790 | 1,780 | 1,790 | 1,600 | 1,790 |
| 2002-07-11 | 1,780 | 1,780 | 1,770 | 1,780 | 5,900 | 1,780 |
| 2002-07-10 | 1,790 | 1,800 | 1,770 | 1,770 | 10,000 | 1,770 |
| 2002-07-09 | 1,790 | 1,800 | 1,790 | 1,790 | 4,400 | 1,790 |
| 2002-07-08 | 1,790 | 1,800 | 1,790 | 1,790 | 5,700 | 1,790 |
| 2002-07-05 | 1,770 | 1,790 | 1,770 | 1,780 | 4,700 | 1,780 |
| 2002-07-04 | 1,780 | 1,790 | 1,770 | 1,770 | 12,700 | 1,770 |
| 2002-07-03 | 1,780 | 1,800 | 1,780 | 1,780 | 3,400 | 1,780 |
| 2002-07-02 | 1,780 | 1,800 | 1,760 | 1,800 | 7,200 | 1,800 |
| 2002-07-01 | 1,770 | 1,770 | 1,750 | 1,750 | 1,600 | 1,750 |
| 2002-06-28 | 1,750 | 1,800 | 1,730 | 1,780 | 17,400 | 1,780 |
| 2002-06-27 | 1,750 | 1,750 | 1,720 | 1,730 | 5,600 | 1,730 |
| 2002-06-26 | 1,760 | 1,760 | 1,740 | 1,750 | 3,700 | 1,750 |
| 2002-06-25 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2002-06-24 | 1,750 | 1,770 | 1,750 | 1,750 | 8,500 | 1,750 |
| 2002-06-21 | 1,760 | 1,780 | 1,750 | 1,750 | 8,000 | 1,750 |
| 2002-06-20 | 1,770 | 1,780 | 1,760 | 1,760 | 11,600 | 1,760 |
| 2002-06-19 | 1,780 | 1,790 | 1,780 | 1,780 | 2,600 | 1,780 |
| 2002-06-18 | 1,780 | 1,800 | 1,770 | 1,780 | 8,800 | 1,780 |
| 2002-06-17 | 1,810 | 1,810 | 1,750 | 1,780 | 4,500 | 1,780 |
| 2002-06-14 | 1,700 | 1,820 | 1,700 | 1,820 | 8,200 | 1,820 |
| 2002-06-13 | 1,790 | 1,790 | 1,700 | 1,700 | 23,000 | 1,700 |
| 2002-06-12 | 1,790 | 1,800 | 1,790 | 1,800 | 2,800 | 1,800 |
| 2002-06-11 | 1,800 | 1,850 | 1,800 | 1,850 | 6,300 | 1,850 |
| 2002-06-10 | 1,840 | 1,850 | 1,780 | 1,780 | 2,500 | 1,780 |
| 2002-06-07 | 1,830 | 1,850 | 1,780 | 1,850 | 4,700 | 1,850 |
| 2002-06-06 | 1,820 | 1,850 | 1,800 | 1,850 | 3,700 | 1,850 |
| 2002-06-05 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2002-06-04 | 1,840 | 1,840 | 1,810 | 1,840 | 2,500 | 1,840 |
| 2002-06-03 | 1,840 | 1,870 | 1,840 | 1,840 | 6,100 | 1,840 |
| 2002-05-31 | 1,810 | 1,860 | 1,810 | 1,840 | 4,800 | 1,840 |
| 2002-05-30 | 1,820 | 1,830 | 1,800 | 1,810 | 2,000 | 1,810 |
| 2002-05-29 | 1,810 | 1,870 | 1,810 | 1,830 | 2,500 | 1,830 |
| 2002-05-28 | 1,760 | 1,880 | 1,760 | 1,880 | 6,100 | 1,880 |
| 2002-05-27 | 1,790 | 1,790 | 1,760 | 1,760 | 11,400 | 1,760 |
| 2002-05-24 | 1,800 | 1,800 | 1,780 | 1,800 | 12,400 | 1,800 |
| 2002-05-23 | 1,850 | 1,860 | 1,800 | 1,800 | 26,100 | 1,800 |
| 2002-05-22 | 1,830 | 1,870 | 1,800 | 1,830 | 17,900 | 1,830 |
| 2002-05-21 | 1,750 | 1,820 | 1,740 | 1,810 | 35,100 | 1,810 |
| 2002-05-20 | 1,700 | 1,740 | 1,690 | 1,700 | 13,600 | 1,700 |
| 2002-05-17 | 1,750 | 1,780 | 1,740 | 1,740 | 5,500 | 1,740 |
| 2002-05-16 | 1,700 | 1,780 | 1,700 | 1,780 | 6,300 | 1,780 |
| 2002-05-15 | 1,700 | 1,720 | 1,680 | 1,690 | 6,600 | 1,690 |
| 2002-05-14 | 1,680 | 1,700 | 1,680 | 1,700 | 2,900 | 1,700 |
| 2002-05-13 | 1,700 | 1,700 | 1,660 | 1,680 | 2,300 | 1,680 |
| 2002-05-10 | 1,700 | 1,720 | 1,700 | 1,700 | 4,100 | 1,700 |
| 2002-05-09 | 1,710 | 1,720 | 1,650 | 1,700 | 15,000 | 1,700 |
| 2002-05-08 | 1,670 | 1,700 | 1,670 | 1,700 | 5,800 | 1,700 |
| 2002-05-07 | 1,700 | 1,700 | 1,670 | 1,670 | 4,100 | 1,670 |
| 2002-05-02 | 1,730 | 1,730 | 1,680 | 1,680 | 3,300 | 1,680 |
| 2002-05-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2002-04-30 | 1,730 | 1,730 | 1,680 | 1,680 | 5,400 | 1,680 |
| 2002-04-26 | 1,740 | 1,740 | 1,720 | 1,720 | 3,400 | 1,720 |
| 2002-04-25 | 1,750 | 1,780 | 1,720 | 1,740 | 3,600 | 1,740 |
| 2002-04-24 | 1,790 | 1,800 | 1,780 | 1,780 | 800 | 1,780 |
| 2002-04-23 | 1,750 | 1,790 | 1,740 | 1,790 | 1,400 | 1,790 |
| 2002-04-22 | 1,730 | 1,740 | 1,730 | 1,740 | 2,200 | 1,740 |
| 2002-04-19 | 1,730 | 1,730 | 1,700 | 1,720 | 3,700 | 1,720 |
| 2002-04-18 | 1,720 | 1,720 | 1,710 | 1,720 | 1,000 | 1,720 |
| 2002-04-17 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 1,710 |
| 2002-04-16 | 1,690 | 1,700 | 1,690 | 1,700 | 1,300 | 1,700 |
| 2002-04-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2002-04-12 | 1,680 | 1,700 | 1,680 | 1,700 | 2,000 | 1,700 |
| 2002-04-11 | 1,670 | 1,700 | 1,670 | 1,680 | 2,700 | 1,680 |
| 2002-04-10 | 1,700 | 1,700 | 1,650 | 1,660 | 3,400 | 1,660 |
| 2002-04-09 | 1,730 | 1,730 | 1,690 | 1,700 | 2,700 | 1,700 |
| 2002-04-08 | 1,740 | 1,740 | 1,710 | 1,740 | 3,800 | 1,740 |
| 2002-04-05 | 1,830 | 1,830 | 1,740 | 1,760 | 3,200 | 1,760 |
| 2002-04-04 | 1,830 | 1,830 | 1,800 | 1,830 | 1,500 | 1,830 |
| 2002-04-03 | 1,800 | 1,850 | 1,770 | 1,850 | 2,000 | 1,850 |
| 2002-04-02 | 1,910 | 1,910 | 1,800 | 1,800 | 1,800 | 1,800 |
| 2002-04-01 | 1,930 | 1,940 | 1,900 | 1,930 | 7,300 | 1,930 |
| 2002-03-29 | 1,890 | 1,930 | 1,860 | 1,930 | 10,300 | 1,930 |
| 2002-03-28 | 1,800 | 1,890 | 1,800 | 1,890 | 3,900 | 1,890 |
| 2002-03-27 | 1,770 | 1,790 | 1,750 | 1,790 | 1,200 | 1,790 |
| 2002-03-26 | 1,680 | 1,780 | 1,680 | 1,750 | 2,600 | 1,750 |
| 2002-03-25 | 2,200 | 2,200 | 2,160 | 2,200 | 12,000 | 1,692.31 |
| 2002-03-22 | 2,230 | 2,240 | 2,180 | 2,180 | 8,400 | 1,676.92 |
| 2002-03-20 | 2,240 | 2,240 | 2,200 | 2,230 | 9,100 | 1,715.38 |
| 2002-03-19 | 2,240 | 2,280 | 2,240 | 2,240 | 1,900 | 1,723.08 |
| 2002-03-18 | 2,200 | 2,300 | 2,200 | 2,240 | 10,900 | 1,723.08 |
| 2002-03-15 | 2,220 | 2,250 | 2,200 | 2,200 | 5,400 | 1,692.31 |
| 2002-03-14 | 2,230 | 2,250 | 2,200 | 2,210 | 2,600 | 1,700 |
| 2002-03-13 | 2,170 | 2,290 | 2,170 | 2,230 | 10,900 | 1,715.38 |
| 2002-03-12 | 2,150 | 2,170 | 2,150 | 2,170 | 3,000 | 1,669.23 |
| 2002-03-11 | 2,100 | 2,180 | 2,090 | 2,150 | 7,400 | 1,653.85 |
| 2002-03-08 | 2,120 | 2,120 | 2,090 | 2,100 | 18,400 | 1,615.38 |
| 2002-03-07 | 2,150 | 2,150 | 2,120 | 2,120 | 5,200 | 1,630.77 |
| 2002-03-06 | 2,110 | 2,180 | 2,110 | 2,150 | 13,300 | 1,653.85 |
| 2002-03-05 | 2,150 | 2,180 | 2,110 | 2,110 | 8,500 | 1,623.08 |
| 2002-03-04 | 2,180 | 2,200 | 2,100 | 2,150 | 10,200 | 1,653.85 |
| 2002-03-01 | 2,090 | 2,180 | 2,080 | 2,160 | 7,700 | 1,661.54 |
| 2002-02-28 | 2,090 | 2,100 | 2,060 | 2,090 | 6,800 | 1,607.69 |
| 2002-02-27 | 1,970 | 2,090 | 1,970 | 2,050 | 6,500 | 1,576.92 |
| 2002-02-26 | 2,000 | 2,010 | 1,970 | 1,970 | 3,200 | 1,515.38 |
| 2002-02-25 | 1,980 | 2,000 | 1,970 | 2,000 | 2,400 | 1,538.46 |
| 2002-02-22 | 1,920 | 1,980 | 1,910 | 1,950 | 3,300 | 1,500 |
| 2002-02-21 | 1,900 | 1,930 | 1,900 | 1,910 | 8,100 | 1,469.23 |
| 2002-02-20 | 1,890 | 1,890 | 1,870 | 1,890 | 8,400 | 1,453.85 |
| 2002-02-19 | 1,900 | 1,960 | 1,880 | 1,880 | 14,700 | 1,446.15 |
| 2002-02-18 | 1,810 | 1,850 | 1,780 | 1,780 | 3,900 | 1,369.23 |
| 2002-02-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,600 | 1,384.62 |
| 2002-02-14 | 1,810 | 1,820 | 1,790 | 1,790 | 7,200 | 1,376.92 |
| 2002-02-13 | 1,800 | 1,830 | 1,800 | 1,830 | 2,700 | 1,407.69 |
| 2002-02-12 | 1,840 | 1,840 | 1,800 | 1,830 | 3,700 | 1,407.69 |
| 2002-02-08 | 1,800 | 1,840 | 1,800 | 1,840 | 3,800 | 1,415.38 |
| 2002-02-07 | 1,750 | 1,850 | 1,750 | 1,800 | 2,200 | 1,384.62 |
| 2002-02-06 | 1,740 | 1,760 | 1,740 | 1,750 | 1,200 | 1,346.15 |
| 2002-02-05 | 1,750 | 1,750 | 1,730 | 1,750 | 1,500 | 1,346.15 |
| 2002-02-04 | 1,780 | 1,780 | 1,750 | 1,750 | 2,300 | 1,346.15 |
| 2002-02-01 | 1,750 | 1,770 | 1,750 | 1,770 | 900 | 1,361.54 |
| 2002-01-31 | 1,730 | 1,780 | 1,730 | 1,750 | 2,800 | 1,346.15 |
| 2002-01-30 | 1,760 | 1,760 | 1,720 | 1,720 | 6,800 | 1,323.08 |
| 2002-01-29 | 1,790 | 1,800 | 1,780 | 1,780 | 2,100 | 1,369.23 |
| 2002-01-28 | 1,840 | 1,850 | 1,800 | 1,810 | 16,700 | 1,392.31 |
| 2002-01-25 | 1,830 | 1,850 | 1,830 | 1,840 | 900 | 1,415.38 |
| 2002-01-24 | 1,830 | 1,850 | 1,820 | 1,850 | 8,400 | 1,423.08 |
| 2002-01-23 | 1,810 | 1,830 | 1,810 | 1,830 | 700 | 1,407.69 |
| 2002-01-22 | 1,800 | 1,830 | 1,800 | 1,800 | 1,800 | 1,384.62 |
| 2002-01-21 | 1,780 | 1,800 | 1,770 | 1,800 | 1,700 | 1,384.62 |
| 2002-01-18 | 1,780 | 1,800 | 1,760 | 1,780 | 4,500 | 1,369.23 |
| 2002-01-17 | 1,770 | 1,780 | 1,750 | 1,780 | 5,500 | 1,369.23 |
| 2002-01-16 | 1,770 | 1,770 | 1,750 | 1,760 | 3,200 | 1,353.85 |
| 2002-01-15 | 1,820 | 1,820 | 1,780 | 1,780 | 7,000 | 1,369.23 |
| 2002-01-11 | 1,850 | 1,850 | 1,820 | 1,820 | 2,600 | 1,400 |
| 2002-01-10 | 1,840 | 1,840 | 1,840 | 1,840 | 1,100 | 1,415.38 |
| 2002-01-09 | 1,860 | 1,860 | 1,840 | 1,840 | 4,800 | 1,415.38 |
| 2002-01-08 | 1,880 | 1,890 | 1,860 | 1,860 | 7,700 | 1,430.77 |
| 2002-01-07 | 1,880 | 1,890 | 1,880 | 1,880 | 13,600 | 1,446.15 |
| 2002-01-04 | 1,880 | 1,880 | 1,870 | 1,880 | 3,500 | 1,446.15 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株