9979 (株)大庄 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 | 980 | 985 | 967 | 967 | 5,900 | 967 |
| 2002-12-27 | 966 | 990 | 966 | 985 | 7,400 | 985 |
| 2002-12-26 | 952 | 975 | 952 | 975 | 5,100 | 975 |
| 2002-12-25 | 985 | 985 | 931 | 962 | 14,500 | 962 |
| 2002-12-24 | 978 | 980 | 944 | 959 | 16,500 | 959 |
| 2002-12-20 | 964 | 980 | 964 | 974 | 14,500 | 974 |
| 2002-12-19 | 930 | 965 | 929 | 964 | 8,600 | 964 |
| 2002-12-18 | 960 | 960 | 925 | 940 | 19,300 | 940 |
| 2002-12-17 | 980 | 993 | 971 | 980 | 9,300 | 980 |
| 2002-12-16 | 986 | 995 | 975 | 975 | 7,600 | 975 |
| 2002-12-13 | 990 | 994 | 980 | 981 | 22,700 | 981 |
| 2002-12-12 | 987 | 1,000 | 978 | 995 | 2,600 | 995 |
| 2002-12-11 | 980 | 1,006 | 977 | 977 | 13,200 | 977 |
| 2002-12-10 | 1,000 | 1,010 | 993 | 1,000 | 8,000 | 1,000 |
| 2002-12-09 | 993 | 1,010 | 993 | 1,000 | 10,100 | 1,000 |
| 2002-12-06 | 1,014 | 1,014 | 1,000 | 1,000 | 4,200 | 1,000 |
| 2002-12-05 | 1,000 | 1,018 | 992 | 1,005 | 6,600 | 1,005 |
| 2002-12-04 | 1,012 | 1,022 | 1,000 | 1,020 | 12,000 | 1,020 |
| 2002-12-03 | 1,095 | 1,095 | 1,000 | 1,003 | 26,400 | 1,003 |
| 2002-12-02 | 1,040 | 1,100 | 1,020 | 1,100 | 33,100 | 1,100 |
| 2002-11-29 | 1,002 | 1,045 | 1,002 | 1,044 | 11,800 | 1,044 |
| 2002-11-28 | 1,000 | 1,005 | 995 | 1,000 | 12,600 | 1,000 |
| 2002-11-27 | 988 | 1,000 | 988 | 1,000 | 5,500 | 1,000 |
| 2002-11-26 | 999 | 1,000 | 995 | 998 | 3,000 | 998 |
| 2002-11-25 | 993 | 1,000 | 985 | 999 | 6,400 | 999 |
| 2002-11-22 | 971 | 993 | 971 | 993 | 9,600 | 993 |
| 2002-11-21 | 970 | 970 | 957 | 970 | 3,600 | 970 |
| 2002-11-20 | 962 | 970 | 962 | 970 | 19,200 | 970 |
| 2002-11-19 | 957 | 970 | 940 | 962 | 13,300 | 962 |
| 2002-11-18 | 970 | 970 | 950 | 960 | 9,100 | 960 |
| 2002-11-15 | 954 | 979 | 954 | 961 | 13,100 | 961 |
| 2002-11-14 | 951 | 972 | 951 | 964 | 7,500 | 964 |
| 2002-11-13 | 973 | 978 | 967 | 978 | 6,300 | 978 |
| 2002-11-12 | 960 | 982 | 951 | 973 | 9,000 | 973 |
| 2002-11-11 | 984 | 984 | 961 | 961 | 8,100 | 961 |
| 2002-11-08 | 983 | 989 | 981 | 984 | 6,500 | 984 |
| 2002-11-07 | 980 | 985 | 973 | 985 | 4,200 | 985 |
| 2002-11-06 | 971 | 988 | 971 | 981 | 5,300 | 981 |
| 2002-11-05 | 972 | 991 | 971 | 991 | 5,700 | 991 |
| 2002-11-01 | 985 | 985 | 977 | 979 | 2,100 | 979 |
| 2002-10-31 | 985 | 985 | 973 | 973 | 3,300 | 973 |
| 2002-10-30 | 971 | 989 | 971 | 974 | 5,900 | 974 |
| 2002-10-29 | 984 | 984 | 972 | 972 | 3,200 | 972 |
| 2002-10-28 | 980 | 989 | 975 | 975 | 6,100 | 975 |
| 2002-10-25 | 965 | 982 | 965 | 981 | 5,200 | 981 |
| 2002-10-24 | 987 | 987 | 960 | 975 | 2,000 | 975 |
| 2002-10-23 | 980 | 990 | 963 | 969 | 6,200 | 969 |
| 2002-10-22 | 988 | 994 | 979 | 990 | 4,000 | 990 |
| 2002-10-21 | 984 | 1,014 | 984 | 1,006 | 18,300 | 1,006 |
| 2002-10-18 | 980 | 985 | 977 | 984 | 6,200 | 984 |
| 2002-10-17 | 980 | 980 | 944 | 976 | 4,900 | 976 |
| 2002-10-16 | 973 | 979 | 962 | 973 | 8,900 | 973 |
| 2002-10-15 | 949 | 980 | 949 | 973 | 7,700 | 973 |
| 2002-10-11 | 950 | 979 | 950 | 979 | 7,000 | 979 |
| 2002-10-10 | 950 | 951 | 933 | 950 | 16,000 | 950 |
| 2002-10-09 | 953 | 953 | 940 | 940 | 2,800 | 940 |
| 2002-10-08 | 940 | 956 | 940 | 954 | 3,500 | 954 |
| 2002-10-07 | 967 | 969 | 930 | 940 | 10,700 | 940 |
| 2002-10-04 | 980 | 980 | 967 | 980 | 5,800 | 980 |
| 2002-10-03 | 992 | 992 | 983 | 987 | 7,700 | 987 |
| 2002-10-02 | 990 | 990 | 981 | 981 | 2,700 | 981 |
| 2002-10-01 | 980 | 995 | 978 | 980 | 7,100 | 980 |
| 2002-09-30 | 989 | 1,000 | 987 | 1,000 | 6,700 | 1,000 |
| 2002-09-27 | 989 | 994 | 978 | 994 | 7,900 | 994 |
| 2002-09-26 | 975 | 980 | 966 | 970 | 8,500 | 970 |
| 2002-09-25 | 974 | 974 | 952 | 972 | 3,700 | 972 |
| 2002-09-24 | 973 | 980 | 965 | 975 | 6,600 | 975 |
| 2002-09-20 | 968 | 990 | 962 | 983 | 20,600 | 983 |
| 2002-09-19 | 980 | 989 | 957 | 968 | 6,400 | 968 |
| 2002-09-18 | 970 | 980 | 956 | 980 | 3,700 | 980 |
| 2002-09-17 | 954 | 980 | 954 | 980 | 12,000 | 980 |
| 2002-09-13 | 919 | 946 | 919 | 944 | 38,700 | 944 |
| 2002-09-12 | 985 | 985 | 955 | 979 | 5,100 | 979 |
| 2002-09-11 | 941 | 1,010 | 941 | 985 | 12,900 | 985 |
| 2002-09-10 | 936 | 1,000 | 936 | 987 | 11,300 | 987 |
| 2002-09-09 | 940 | 956 | 920 | 936 | 11,500 | 936 |
| 2002-09-06 | 960 | 960 | 935 | 953 | 6,900 | 953 |
| 2002-09-05 | 961 | 985 | 960 | 983 | 5,400 | 983 |
| 2002-09-04 | 975 | 980 | 961 | 962 | 12,700 | 962 |
| 2002-09-03 | 995 | 995 | 977 | 980 | 9,800 | 980 |
| 2002-09-02 | 981 | 995 | 981 | 995 | 6,200 | 995 |
| 2002-08-30 | 990 | 1,000 | 980 | 1,000 | 8,900 | 1,000 |
| 2002-08-29 | 1,000 | 1,000 | 980 | 990 | 16,000 | 990 |
| 2002-08-28 | 991 | 1,005 | 991 | 1,005 | 9,800 | 1,005 |
| 2002-08-27 | 981 | 1,013 | 981 | 1,005 | 14,600 | 1,005 |
| 2002-08-26 | 1,046 | 1,050 | 1,040 | 1,050 | 24,600 | 1,050 |
| 2002-08-23 | 1,050 | 1,050 | 1,040 | 1,040 | 16,600 | 1,040 |
| 2002-08-22 | 1,048 | 1,050 | 1,027 | 1,050 | 16,800 | 1,050 |
| 2002-08-21 | 1,024 | 1,045 | 1,023 | 1,039 | 17,600 | 1,039 |
| 2002-08-20 | 1,020 | 1,029 | 1,010 | 1,029 | 17,100 | 1,029 |
| 2002-08-19 | 1,030 | 1,030 | 1,012 | 1,012 | 9,800 | 1,012 |
| 2002-08-16 | 1,016 | 1,030 | 1,013 | 1,030 | 12,600 | 1,030 |
| 2002-08-15 | 1,022 | 1,022 | 1,010 | 1,015 | 7,100 | 1,015 |
| 2002-08-14 | 1,001 | 1,032 | 1,001 | 1,015 | 7,500 | 1,015 |
| 2002-08-13 | 1,020 | 1,046 | 1,010 | 1,011 | 7,300 | 1,011 |
| 2002-08-12 | 1,050 | 1,053 | 1,020 | 1,030 | 13,000 | 1,030 |
| 2002-08-09 | 1,025 | 1,050 | 1,021 | 1,043 | 16,900 | 1,043 |
| 2002-08-08 | 997 | 1,009 | 996 | 1,009 | 12,700 | 1,009 |
| 2002-08-07 | 996 | 997 | 988 | 988 | 10,700 | 988 |
| 2002-08-06 | 992 | 992 | 985 | 990 | 6,600 | 990 |
| 2002-08-05 | 990 | 1,000 | 985 | 985 | 24,900 | 985 |
| 2002-08-02 | 1,005 | 1,005 | 988 | 989 | 20,500 | 989 |
| 2002-08-01 | 1,013 | 1,013 | 989 | 989 | 28,400 | 989 |
| 2002-07-31 | 991 | 1,013 | 991 | 1,013 | 8,800 | 1,013 |
| 2002-07-30 | 1,001 | 1,016 | 989 | 990 | 32,500 | 990 |
| 2002-07-29 | 1,008 | 1,010 | 990 | 990 | 21,500 | 990 |
| 2002-07-26 | 1,001 | 1,009 | 994 | 994 | 14,200 | 994 |
| 2002-07-25 | 995 | 1,020 | 995 | 1,000 | 16,400 | 1,000 |
| 2002-07-24 | 1,001 | 1,007 | 992 | 992 | 10,500 | 992 |
| 2002-07-23 | 1,011 | 1,011 | 996 | 996 | 14,700 | 996 |
| 2002-07-22 | 993 | 1,014 | 993 | 1,011 | 24,800 | 1,011 |
| 2002-07-19 | 1,000 | 1,003 | 992 | 992 | 38,200 | 992 |
| 2002-07-18 | 1,007 | 1,018 | 994 | 995 | 38,900 | 995 |
| 2002-07-17 | 1,000 | 1,020 | 992 | 997 | 28,000 | 997 |
| 2002-07-16 | 1,020 | 1,035 | 1,001 | 1,006 | 21,100 | 1,006 |
| 2002-07-15 | 1,016 | 1,034 | 1,016 | 1,020 | 6,600 | 1,020 |
| 2002-07-12 | 1,020 | 1,044 | 1,011 | 1,011 | 21,500 | 1,011 |
| 2002-07-11 | 1,035 | 1,035 | 1,015 | 1,025 | 21,600 | 1,025 |
| 2002-07-10 | 1,040 | 1,050 | 1,035 | 1,035 | 13,400 | 1,035 |
| 2002-07-09 | 1,040 | 1,043 | 1,027 | 1,030 | 25,000 | 1,030 |
| 2002-07-08 | 1,056 | 1,056 | 1,033 | 1,035 | 24,400 | 1,035 |
| 2002-07-05 | 1,050 | 1,050 | 1,038 | 1,045 | 12,600 | 1,045 |
| 2002-07-04 | 1,042 | 1,051 | 1,037 | 1,038 | 17,500 | 1,038 |
| 2002-07-03 | 1,053 | 1,053 | 1,038 | 1,042 | 18,000 | 1,042 |
| 2002-07-02 | 1,059 | 1,059 | 1,038 | 1,040 | 30,800 | 1,040 |
| 2002-07-01 | 1,056 | 1,063 | 1,043 | 1,043 | 10,100 | 1,043 |
| 2002-06-28 | 1,049 | 1,054 | 1,045 | 1,054 | 4,400 | 1,054 |
| 2002-06-27 | 1,039 | 1,056 | 1,035 | 1,036 | 13,000 | 1,036 |
| 2002-06-26 | 1,041 | 1,056 | 1,036 | 1,036 | 11,900 | 1,036 |
| 2002-06-25 | 1,051 | 1,067 | 1,043 | 1,058 | 19,900 | 1,058 |
| 2002-06-24 | 1,040 | 1,066 | 1,040 | 1,050 | 16,200 | 1,050 |
| 2002-06-21 | 1,039 | 1,064 | 1,035 | 1,049 | 24,100 | 1,049 |
| 2002-06-20 | 1,049 | 1,049 | 1,036 | 1,040 | 28,400 | 1,040 |
| 2002-06-19 | 1,050 | 1,055 | 1,041 | 1,043 | 8,200 | 1,043 |
| 2002-06-18 | 1,057 | 1,071 | 1,033 | 1,040 | 25,500 | 1,040 |
| 2002-06-17 | 1,085 | 1,085 | 1,050 | 1,061 | 8,000 | 1,061 |
| 2002-06-14 | 1,101 | 1,101 | 1,075 | 1,086 | 33,200 | 1,086 |
| 2002-06-13 | 1,091 | 1,091 | 1,081 | 1,081 | 6,600 | 1,081 |
| 2002-06-12 | 1,092 | 1,101 | 1,087 | 1,099 | 5,300 | 1,099 |
| 2002-06-11 | 1,100 | 1,105 | 1,083 | 1,088 | 7,200 | 1,088 |
| 2002-06-10 | 1,120 | 1,120 | 1,099 | 1,100 | 16,300 | 1,100 |
| 2002-06-07 | 1,098 | 1,114 | 1,090 | 1,100 | 7,200 | 1,100 |
| 2002-06-06 | 1,119 | 1,119 | 1,090 | 1,098 | 12,700 | 1,098 |
| 2002-06-05 | 1,100 | 1,120 | 1,100 | 1,105 | 8,800 | 1,105 |
| 2002-06-04 | 1,119 | 1,119 | 1,103 | 1,103 | 6,800 | 1,103 |
| 2002-06-03 | 1,101 | 1,129 | 1,090 | 1,119 | 13,700 | 1,119 |
| 2002-05-31 | 1,124 | 1,128 | 1,103 | 1,103 | 11,500 | 1,103 |
| 2002-05-30 | 1,121 | 1,125 | 1,119 | 1,125 | 8,300 | 1,125 |
| 2002-05-29 | 1,125 | 1,125 | 1,099 | 1,119 | 8,500 | 1,119 |
| 2002-05-28 | 1,105 | 1,135 | 1,095 | 1,135 | 8,900 | 1,135 |
| 2002-05-27 | 1,100 | 1,105 | 1,089 | 1,105 | 14,200 | 1,105 |
| 2002-05-24 | 1,096 | 1,102 | 1,075 | 1,075 | 10,600 | 1,075 |
| 2002-05-23 | 1,107 | 1,107 | 1,081 | 1,095 | 19,500 | 1,095 |
| 2002-05-22 | 1,063 | 1,090 | 1,055 | 1,087 | 15,600 | 1,087 |
| 2002-05-21 | 1,060 | 1,066 | 1,050 | 1,055 | 13,700 | 1,055 |
| 2002-05-20 | 1,055 | 1,065 | 1,055 | 1,060 | 16,800 | 1,060 |
| 2002-05-17 | 1,050 | 1,064 | 1,042 | 1,042 | 7,900 | 1,042 |
| 2002-05-16 | 1,041 | 1,045 | 1,040 | 1,040 | 13,500 | 1,040 |
| 2002-05-15 | 1,040 | 1,052 | 1,038 | 1,038 | 7,400 | 1,038 |
| 2002-05-14 | 1,043 | 1,043 | 1,035 | 1,036 | 10,200 | 1,036 |
| 2002-05-13 | 1,050 | 1,050 | 1,043 | 1,043 | 4,200 | 1,043 |
| 2002-05-10 | 1,045 | 1,060 | 1,045 | 1,050 | 10,200 | 1,050 |
| 2002-05-09 | 1,045 | 1,050 | 1,043 | 1,043 | 7,800 | 1,043 |
| 2002-05-08 | 1,041 | 1,050 | 1,041 | 1,042 | 3,800 | 1,042 |
| 2002-05-07 | 1,050 | 1,050 | 1,038 | 1,040 | 13,200 | 1,040 |
| 2002-05-02 | 1,066 | 1,066 | 1,050 | 1,050 | 7,900 | 1,050 |
| 2002-05-01 | 1,050 | 1,070 | 1,047 | 1,070 | 6,500 | 1,070 |
| 2002-04-30 | 1,050 | 1,062 | 1,047 | 1,047 | 6,900 | 1,047 |
| 2002-04-26 | 1,045 | 1,050 | 1,042 | 1,043 | 12,600 | 1,043 |
| 2002-04-25 | 1,050 | 1,055 | 1,042 | 1,042 | 20,100 | 1,042 |
| 2002-04-24 | 1,080 | 1,081 | 1,045 | 1,045 | 24,800 | 1,045 |
| 2002-04-23 | 1,084 | 1,085 | 1,081 | 1,082 | 1,600 | 1,082 |
| 2002-04-22 | 1,085 | 1,090 | 1,080 | 1,085 | 20,000 | 1,085 |
| 2002-04-19 | 1,095 | 1,095 | 1,085 | 1,092 | 16,200 | 1,092 |
| 2002-04-18 | 1,105 | 1,111 | 1,105 | 1,109 | 5,200 | 1,109 |
| 2002-04-17 | 1,100 | 1,110 | 1,081 | 1,109 | 9,100 | 1,109 |
| 2002-04-16 | 1,075 | 1,097 | 1,075 | 1,097 | 7,000 | 1,097 |
| 2002-04-15 | 1,084 | 1,100 | 1,080 | 1,100 | 4,800 | 1,100 |
| 2002-04-12 | 1,099 | 1,099 | 1,088 | 1,089 | 3,200 | 1,089 |
| 2002-04-11 | 1,099 | 1,119 | 1,080 | 1,084 | 4,200 | 1,084 |
| 2002-04-10 | 1,100 | 1,103 | 1,077 | 1,079 | 9,000 | 1,079 |
| 2002-04-09 | 1,111 | 1,111 | 1,075 | 1,075 | 6,700 | 1,075 |
| 2002-04-08 | 1,095 | 1,120 | 1,094 | 1,120 | 4,700 | 1,120 |
| 2002-04-05 | 1,086 | 1,096 | 1,079 | 1,094 | 7,500 | 1,094 |
| 2002-04-04 | 1,099 | 1,101 | 1,080 | 1,087 | 6,500 | 1,087 |
| 2002-04-03 | 1,079 | 1,100 | 1,070 | 1,099 | 7,100 | 1,099 |
| 2002-04-02 | 1,061 | 1,062 | 1,055 | 1,055 | 5,000 | 1,055 |
| 2002-04-01 | 1,093 | 1,093 | 1,061 | 1,061 | 6,500 | 1,061 |
| 2002-03-29 | 1,096 | 1,100 | 1,072 | 1,072 | 7,700 | 1,072 |
| 2002-03-28 | 1,100 | 1,100 | 1,093 | 1,100 | 4,200 | 1,100 |
| 2002-03-27 | 1,101 | 1,110 | 1,101 | 1,110 | 3,700 | 1,110 |
| 2002-03-26 | 1,099 | 1,105 | 1,092 | 1,105 | 3,400 | 1,105 |
| 2002-03-25 | 1,101 | 1,110 | 1,080 | 1,088 | 6,900 | 1,088 |
| 2002-03-22 | 1,061 | 1,105 | 1,061 | 1,104 | 10,300 | 1,104 |
| 2002-03-20 | 1,118 | 1,118 | 1,092 | 1,092 | 10,600 | 1,092 |
| 2002-03-19 | 1,090 | 1,110 | 1,082 | 1,100 | 9,100 | 1,100 |
| 2002-03-18 | 1,044 | 1,085 | 1,038 | 1,080 | 8,600 | 1,080 |
| 2002-03-15 | 1,041 | 1,061 | 1,035 | 1,035 | 15,500 | 1,035 |
| 2002-03-14 | 1,060 | 1,061 | 1,040 | 1,040 | 13,200 | 1,040 |
| 2002-03-13 | 1,091 | 1,091 | 1,050 | 1,050 | 14,700 | 1,050 |
| 2002-03-12 | 1,090 | 1,100 | 1,071 | 1,071 | 21,300 | 1,071 |
| 2002-03-11 | 1,120 | 1,120 | 1,082 | 1,090 | 9,000 | 1,090 |
| 2002-03-08 | 1,080 | 1,099 | 1,080 | 1,080 | 37,500 | 1,080 |
| 2002-03-07 | 1,082 | 1,087 | 1,082 | 1,085 | 5,300 | 1,085 |
| 2002-03-06 | 1,095 | 1,095 | 1,087 | 1,087 | 4,700 | 1,087 |
| 2002-03-05 | 1,120 | 1,129 | 1,090 | 1,095 | 7,500 | 1,095 |
| 2002-03-04 | 1,129 | 1,129 | 1,090 | 1,119 | 9,100 | 1,119 |
| 2002-03-01 | 1,110 | 1,110 | 1,089 | 1,089 | 9,100 | 1,089 |
| 2002-02-28 | 1,130 | 1,131 | 1,086 | 1,110 | 6,900 | 1,110 |
| 2002-02-27 | 1,110 | 1,130 | 1,090 | 1,130 | 7,000 | 1,130 |
| 2002-02-26 | 1,110 | 1,110 | 1,090 | 1,090 | 3,400 | 1,090 |
| 2002-02-25 | 1,086 | 1,110 | 1,086 | 1,110 | 3,800 | 1,110 |
| 2002-02-22 | 1,145 | 1,145 | 1,131 | 1,135 | 20,400 | 1,135 |
| 2002-02-21 | 1,139 | 1,148 | 1,135 | 1,145 | 7,600 | 1,145 |
| 2002-02-20 | 1,148 | 1,148 | 1,135 | 1,139 | 10,800 | 1,139 |
| 2002-02-19 | 1,143 | 1,143 | 1,111 | 1,130 | 12,600 | 1,130 |
| 2002-02-18 | 1,140 | 1,141 | 1,130 | 1,140 | 10,700 | 1,140 |
| 2002-02-15 | 1,130 | 1,150 | 1,130 | 1,140 | 10,800 | 1,140 |
| 2002-02-14 | 1,147 | 1,160 | 1,145 | 1,145 | 7,400 | 1,145 |
| 2002-02-13 | 1,148 | 1,148 | 1,140 | 1,147 | 11,600 | 1,147 |
| 2002-02-12 | 1,150 | 1,150 | 1,100 | 1,139 | 11,600 | 1,139 |
| 2002-02-08 | 1,070 | 1,107 | 1,070 | 1,090 | 23,200 | 1,090 |
| 2002-02-07 | 1,107 | 1,123 | 1,101 | 1,110 | 5,600 | 1,110 |
| 2002-02-06 | 1,120 | 1,123 | 1,107 | 1,120 | 4,600 | 1,120 |
| 2002-02-05 | 1,129 | 1,129 | 1,116 | 1,129 | 6,700 | 1,129 |
| 2002-02-04 | 1,130 | 1,130 | 1,129 | 1,129 | 5,700 | 1,129 |
| 2002-02-01 | 1,145 | 1,149 | 1,112 | 1,129 | 11,700 | 1,129 |
| 2002-01-31 | 1,136 | 1,137 | 1,125 | 1,125 | 3,900 | 1,125 |
| 2002-01-30 | 1,140 | 1,140 | 1,129 | 1,130 | 4,300 | 1,130 |
| 2002-01-29 | 1,130 | 1,150 | 1,130 | 1,140 | 2,300 | 1,140 |
| 2002-01-28 | 1,129 | 1,155 | 1,129 | 1,150 | 4,800 | 1,150 |
| 2002-01-25 | 1,140 | 1,140 | 1,129 | 1,137 | 10,400 | 1,137 |
| 2002-01-24 | 1,125 | 1,139 | 1,122 | 1,124 | 5,900 | 1,124 |
| 2002-01-23 | 1,136 | 1,137 | 1,126 | 1,127 | 6,200 | 1,127 |
| 2002-01-22 | 1,153 | 1,153 | 1,131 | 1,136 | 7,000 | 1,136 |
| 2002-01-21 | 1,165 | 1,168 | 1,149 | 1,153 | 11,400 | 1,153 |
| 2002-01-18 | 1,131 | 1,135 | 1,120 | 1,129 | 13,300 | 1,129 |
| 2002-01-17 | 1,139 | 1,143 | 1,125 | 1,131 | 3,700 | 1,131 |
| 2002-01-16 | 1,112 | 1,132 | 1,112 | 1,119 | 2,300 | 1,119 |
| 2002-01-15 | 1,126 | 1,126 | 1,111 | 1,111 | 5,200 | 1,111 |
| 2002-01-11 | 1,124 | 1,130 | 1,121 | 1,126 | 9,600 | 1,126 |
| 2002-01-10 | 1,179 | 1,179 | 1,124 | 1,124 | 7,400 | 1,124 |
| 2002-01-09 | 1,123 | 1,140 | 1,123 | 1,136 | 2,300 | 1,136 |
| 2002-01-08 | 1,140 | 1,141 | 1,116 | 1,121 | 6,100 | 1,121 |
| 2002-01-07 | 1,169 | 1,169 | 1,140 | 1,142 | 2,400 | 1,142 |
| 2002-01-04 | 1,116 | 1,170 | 1,112 | 1,112 | 3,200 | 1,112 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
