4661 (株)オリエンタルランド 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 | 7,050 | 7,190 | 7,050 | 7,190 | 81,000 | 359.50 |
| 2002-12-27 | 6,990 | 7,080 | 6,970 | 7,050 | 110,200 | 352.50 |
| 2002-12-26 | 6,950 | 7,010 | 6,950 | 6,980 | 103,700 | 349 |
| 2002-12-25 | 6,910 | 6,950 | 6,900 | 6,910 | 139,100 | 345.50 |
| 2002-12-24 | 6,920 | 6,990 | 6,890 | 6,910 | 214,000 | 345.50 |
| 2002-12-20 | 6,860 | 6,930 | 6,850 | 6,900 | 202,700 | 345 |
| 2002-12-19 | 6,820 | 6,870 | 6,800 | 6,870 | 198,800 | 343.50 |
| 2002-12-18 | 6,810 | 6,890 | 6,800 | 6,820 | 170,800 | 341 |
| 2002-12-17 | 6,920 | 6,950 | 6,800 | 6,830 | 250,900 | 341.50 |
| 2002-12-16 | 6,990 | 7,000 | 6,900 | 6,920 | 206,700 | 346 |
| 2002-12-13 | 7,010 | 7,030 | 7,000 | 7,000 | 285,700 | 350 |
| 2002-12-12 | 7,050 | 7,050 | 7,020 | 7,030 | 94,100 | 351.50 |
| 2002-12-11 | 7,060 | 7,080 | 7,020 | 7,040 | 160,900 | 352 |
| 2002-12-10 | 7,040 | 7,060 | 7,020 | 7,040 | 150,800 | 352 |
| 2002-12-09 | 7,050 | 7,100 | 7,020 | 7,020 | 185,700 | 351 |
| 2002-12-06 | 7,040 | 7,060 | 7,010 | 7,020 | 165,100 | 351 |
| 2002-12-05 | 7,130 | 7,150 | 7,000 | 7,010 | 224,100 | 350.50 |
| 2002-12-04 | 7,190 | 7,200 | 7,110 | 7,120 | 72,900 | 356 |
| 2002-12-03 | 7,300 | 7,300 | 7,120 | 7,120 | 136,800 | 356 |
| 2002-12-02 | 7,390 | 7,390 | 7,300 | 7,300 | 73,000 | 365 |
| 2002-11-29 | 7,300 | 7,430 | 7,300 | 7,410 | 113,200 | 370.50 |
| 2002-11-28 | 7,340 | 7,370 | 7,290 | 7,300 | 63,100 | 365 |
| 2002-11-27 | 7,200 | 7,350 | 7,200 | 7,280 | 75,100 | 364 |
| 2002-11-26 | 7,420 | 7,430 | 7,220 | 7,240 | 112,200 | 362 |
| 2002-11-25 | 7,170 | 7,440 | 7,170 | 7,440 | 168,000 | 372 |
| 2002-11-22 | 7,190 | 7,250 | 7,140 | 7,220 | 141,500 | 361 |
| 2002-11-21 | 7,100 | 7,170 | 7,060 | 7,170 | 166,400 | 358.50 |
| 2002-11-20 | 7,070 | 7,180 | 7,050 | 7,060 | 139,800 | 353 |
| 2002-11-19 | 7,000 | 7,100 | 7,000 | 7,060 | 200,600 | 353 |
| 2002-11-18 | 7,150 | 7,180 | 7,000 | 7,020 | 160,100 | 351 |
| 2002-11-15 | 7,270 | 7,320 | 7,170 | 7,210 | 99,500 | 360.50 |
| 2002-11-14 | 7,390 | 7,410 | 7,260 | 7,270 | 58,700 | 363.50 |
| 2002-11-13 | 7,430 | 7,430 | 7,360 | 7,370 | 116,900 | 368.50 |
| 2002-11-12 | 7,340 | 7,430 | 7,310 | 7,420 | 100,500 | 371 |
| 2002-11-11 | 7,370 | 7,370 | 7,330 | 7,360 | 125,200 | 368 |
| 2002-11-08 | 7,400 | 7,490 | 7,350 | 7,370 | 84,000 | 368.50 |
| 2002-11-07 | 7,400 | 7,500 | 7,320 | 7,500 | 214,300 | 375 |
| 2002-11-06 | 7,300 | 7,400 | 7,270 | 7,400 | 128,800 | 370 |
| 2002-11-05 | 7,200 | 7,250 | 7,160 | 7,240 | 79,700 | 362 |
| 2002-11-01 | 7,100 | 7,150 | 7,060 | 7,150 | 83,200 | 357.50 |
| 2002-10-31 | 7,020 | 7,040 | 6,960 | 7,040 | 163,200 | 352 |
| 2002-10-30 | 7,030 | 7,080 | 7,000 | 7,000 | 172,200 | 350 |
| 2002-10-29 | 7,070 | 7,080 | 7,010 | 7,030 | 111,100 | 351.50 |
| 2002-10-28 | 7,130 | 7,130 | 7,030 | 7,050 | 124,300 | 352.50 |
| 2002-10-25 | 7,060 | 7,140 | 7,060 | 7,140 | 109,000 | 357 |
| 2002-10-24 | 7,140 | 7,140 | 7,050 | 7,080 | 97,300 | 354 |
| 2002-10-23 | 7,130 | 7,190 | 7,080 | 7,160 | 121,700 | 358 |
| 2002-10-22 | 7,210 | 7,240 | 7,050 | 7,080 | 155,500 | 354 |
| 2002-10-21 | 7,350 | 7,380 | 7,250 | 7,270 | 90,000 | 363.50 |
| 2002-10-18 | 7,340 | 7,450 | 7,260 | 7,260 | 71,700 | 363 |
| 2002-10-17 | 7,350 | 7,460 | 7,300 | 7,400 | 81,500 | 370 |
| 2002-10-16 | 7,490 | 7,490 | 7,360 | 7,380 | 98,500 | 369 |
| 2002-10-15 | 7,270 | 7,450 | 7,200 | 7,420 | 151,300 | 371 |
| 2002-10-11 | 7,140 | 7,160 | 7,060 | 7,120 | 226,800 | 356 |
| 2002-10-10 | 7,060 | 7,130 | 7,020 | 7,110 | 217,300 | 355.50 |
| 2002-10-09 | 7,180 | 7,190 | 7,080 | 7,110 | 159,400 | 355.50 |
| 2002-10-08 | 7,250 | 7,260 | 7,080 | 7,220 | 326,400 | 361 |
| 2002-10-07 | 7,400 | 7,420 | 7,200 | 7,260 | 267,800 | 363 |
| 2002-10-04 | 7,150 | 7,480 | 7,130 | 7,450 | 384,700 | 372.50 |
| 2002-10-03 | 7,120 | 7,220 | 7,030 | 7,090 | 492,900 | 354.50 |
| 2002-10-02 | 7,500 | 7,500 | 7,210 | 7,210 | 398,200 | 360.50 |
| 2002-10-01 | 7,730 | 7,730 | 7,590 | 7,610 | 166,500 | 380.50 |
| 2002-09-30 | 7,750 | 7,870 | 7,710 | 7,780 | 89,800 | 389 |
| 2002-09-27 | 7,910 | 7,950 | 7,850 | 7,910 | 88,500 | 395.50 |
| 2002-09-26 | 7,780 | 7,830 | 7,750 | 7,780 | 96,600 | 389 |
| 2002-09-25 | 7,830 | 7,830 | 7,670 | 7,720 | 142,200 | 386 |
| 2002-09-24 | 7,870 | 7,940 | 7,820 | 7,940 | 288,600 | 397 |
| 2002-09-20 | 7,980 | 8,000 | 7,860 | 7,870 | 171,000 | 393.50 |
| 2002-09-19 | 8,040 | 8,110 | 7,930 | 7,930 | 157,400 | 396.50 |
| 2002-09-18 | 8,000 | 8,020 | 7,900 | 8,020 | 56,500 | 401 |
| 2002-09-17 | 7,870 | 8,030 | 7,870 | 7,990 | 158,400 | 399.50 |
| 2002-09-13 | 7,910 | 7,910 | 7,790 | 7,870 | 241,200 | 393.50 |
| 2002-09-12 | 7,940 | 7,940 | 7,860 | 7,900 | 115,400 | 395 |
| 2002-09-11 | 8,120 | 8,170 | 7,920 | 7,940 | 167,600 | 397 |
| 2002-09-10 | 8,000 | 8,180 | 7,990 | 8,180 | 227,300 | 409 |
| 2002-09-09 | 8,000 | 8,000 | 7,890 | 7,900 | 141,000 | 395 |
| 2002-09-06 | 7,730 | 7,810 | 7,670 | 7,730 | 102,700 | 386.50 |
| 2002-09-05 | 7,700 | 7,760 | 7,670 | 7,730 | 110,600 | 386.50 |
| 2002-09-04 | 7,710 | 7,710 | 7,590 | 7,630 | 140,300 | 381.50 |
| 2002-09-03 | 7,860 | 7,870 | 7,700 | 7,710 | 154,800 | 385.50 |
| 2002-09-02 | 8,010 | 8,010 | 7,880 | 7,890 | 86,200 | 394.50 |
| 2002-08-30 | 7,970 | 7,970 | 7,860 | 7,960 | 86,000 | 398 |
| 2002-08-29 | 8,010 | 8,010 | 7,900 | 7,900 | 120,400 | 395 |
| 2002-08-28 | 8,080 | 8,100 | 8,000 | 8,000 | 60,500 | 400 |
| 2002-08-27 | 8,100 | 8,150 | 7,990 | 8,050 | 124,400 | 402.50 |
| 2002-08-26 | 7,990 | 8,230 | 7,980 | 8,160 | 125,200 | 408 |
| 2002-08-23 | 7,910 | 8,020 | 7,880 | 7,900 | 124,000 | 395 |
| 2002-08-22 | 7,930 | 7,980 | 7,840 | 7,900 | 230,700 | 395 |
| 2002-08-21 | 7,930 | 8,030 | 7,920 | 8,000 | 109,500 | 400 |
| 2002-08-20 | 8,070 | 8,070 | 7,920 | 7,930 | 233,100 | 396.50 |
| 2002-08-19 | 8,100 | 8,110 | 8,000 | 8,000 | 175,700 | 400 |
| 2002-08-16 | 8,170 | 8,260 | 8,150 | 8,160 | 124,000 | 408 |
| 2002-08-15 | 8,150 | 8,270 | 8,150 | 8,270 | 61,700 | 413.50 |
| 2002-08-14 | 8,110 | 8,200 | 8,080 | 8,140 | 77,500 | 407 |
| 2002-08-13 | 8,100 | 8,250 | 8,090 | 8,110 | 131,400 | 405.50 |
| 2002-08-12 | 8,320 | 8,390 | 8,150 | 8,160 | 72,000 | 408 |
| 2002-08-09 | 8,330 | 8,370 | 8,280 | 8,360 | 69,400 | 418 |
| 2002-08-08 | 8,160 | 8,290 | 8,140 | 8,240 | 72,400 | 412 |
| 2002-08-07 | 8,200 | 8,240 | 8,060 | 8,060 | 179,100 | 403 |
| 2002-08-06 | 8,300 | 8,410 | 8,200 | 8,290 | 157,600 | 414.50 |
| 2002-08-05 | 8,350 | 8,400 | 8,290 | 8,340 | 134,500 | 417 |
| 2002-08-02 | 8,370 | 8,430 | 8,340 | 8,370 | 78,500 | 418.50 |
| 2002-08-01 | 8,480 | 8,480 | 8,410 | 8,410 | 57,400 | 420.50 |
| 2002-07-31 | 8,430 | 8,530 | 8,380 | 8,380 | 96,500 | 419 |
| 2002-07-30 | 8,410 | 8,440 | 8,350 | 8,400 | 61,800 | 420 |
| 2002-07-29 | 8,450 | 8,490 | 8,320 | 8,340 | 101,500 | 417 |
| 2002-07-26 | 8,630 | 8,700 | 8,470 | 8,470 | 138,400 | 423.50 |
| 2002-07-25 | 8,600 | 8,800 | 8,580 | 8,630 | 321,100 | 431.50 |
| 2002-07-24 | 8,620 | 8,640 | 8,410 | 8,410 | 132,300 | 420.50 |
| 2002-07-23 | 8,440 | 8,680 | 8,390 | 8,590 | 119,800 | 429.50 |
| 2002-07-22 | 8,500 | 8,650 | 8,410 | 8,480 | 114,600 | 424 |
| 2002-07-19 | 8,680 | 8,680 | 8,570 | 8,570 | 95,400 | 428.50 |
| 2002-07-18 | 8,740 | 8,790 | 8,570 | 8,610 | 102,900 | 430.50 |
| 2002-07-17 | 8,700 | 8,820 | 8,680 | 8,750 | 147,600 | 437.50 |
| 2002-07-16 | 8,700 | 8,860 | 8,690 | 8,690 | 199,700 | 434.50 |
| 2002-07-15 | 8,740 | 8,740 | 8,600 | 8,600 | 84,100 | 430 |
| 2002-07-12 | 8,750 | 8,850 | 8,720 | 8,740 | 299,400 | 437 |
| 2002-07-11 | 8,700 | 8,790 | 8,610 | 8,720 | 168,600 | 436 |
| 2002-07-10 | 8,600 | 8,800 | 8,600 | 8,750 | 316,600 | 437.50 |
| 2002-07-09 | 8,540 | 8,600 | 8,470 | 8,560 | 160,600 | 428 |
| 2002-07-08 | 8,610 | 8,630 | 8,300 | 8,300 | 137,700 | 415 |
| 2002-07-05 | 8,510 | 8,570 | 8,500 | 8,510 | 83,500 | 425.50 |
| 2002-07-04 | 8,550 | 8,570 | 8,530 | 8,540 | 81,400 | 427 |
| 2002-07-03 | 8,440 | 8,570 | 8,440 | 8,570 | 119,400 | 428.50 |
| 2002-07-02 | 8,440 | 8,500 | 8,360 | 8,500 | 49,800 | 425 |
| 2002-07-01 | 8,570 | 8,570 | 8,410 | 8,440 | 61,100 | 422 |
| 2002-06-28 | 8,490 | 8,600 | 8,400 | 8,570 | 127,900 | 428.50 |
| 2002-06-27 | 8,180 | 8,340 | 8,180 | 8,290 | 54,000 | 414.50 |
| 2002-06-26 | 8,260 | 8,310 | 8,150 | 8,280 | 89,800 | 414 |
| 2002-06-25 | 8,300 | 8,360 | 8,190 | 8,210 | 75,300 | 410.50 |
| 2002-06-24 | 8,200 | 8,320 | 8,200 | 8,300 | 93,200 | 415 |
| 2002-06-21 | 8,140 | 8,260 | 8,100 | 8,240 | 124,100 | 412 |
| 2002-06-20 | 8,070 | 8,160 | 8,050 | 8,140 | 134,100 | 407 |
| 2002-06-19 | 8,130 | 8,220 | 8,050 | 8,120 | 140,000 | 406 |
| 2002-06-18 | 8,090 | 8,140 | 8,040 | 8,080 | 75,500 | 404 |
| 2002-06-17 | 8,140 | 8,170 | 7,990 | 7,990 | 132,600 | 399.50 |
| 2002-06-14 | 8,240 | 8,250 | 8,150 | 8,150 | 323,400 | 407.50 |
| 2002-06-13 | 8,320 | 8,350 | 8,070 | 8,100 | 146,700 | 405 |
| 2002-06-12 | 8,380 | 8,400 | 8,320 | 8,370 | 63,300 | 418.50 |
| 2002-06-11 | 8,400 | 8,490 | 8,370 | 8,480 | 53,500 | 424 |
| 2002-06-10 | 8,490 | 8,500 | 8,400 | 8,400 | 67,100 | 420 |
| 2002-06-07 | 8,560 | 8,610 | 8,350 | 8,610 | 183,700 | 430.50 |
| 2002-06-06 | 8,700 | 8,700 | 8,530 | 8,590 | 158,800 | 429.50 |
| 2002-06-05 | 8,480 | 8,660 | 8,480 | 8,660 | 145,100 | 433 |
| 2002-06-04 | 8,450 | 8,520 | 8,380 | 8,400 | 161,400 | 420 |
| 2002-06-03 | 8,530 | 8,550 | 8,410 | 8,420 | 139,000 | 421 |
| 2002-05-31 | 8,650 | 8,770 | 8,450 | 8,490 | 263,200 | 424.50 |
| 2002-05-30 | 8,610 | 8,650 | 8,550 | 8,550 | 78,400 | 427.50 |
| 2002-05-29 | 8,720 | 8,720 | 8,630 | 8,650 | 75,100 | 432.50 |
| 2002-05-28 | 8,780 | 8,790 | 8,690 | 8,750 | 109,500 | 437.50 |
| 2002-05-27 | 8,800 | 8,930 | 8,800 | 8,850 | 168,000 | 442.50 |
| 2002-05-24 | 8,700 | 8,800 | 8,660 | 8,800 | 105,500 | 440 |
| 2002-05-23 | 8,620 | 8,810 | 8,590 | 8,720 | 123,000 | 436 |
| 2002-05-22 | 8,600 | 8,730 | 8,600 | 8,660 | 162,100 | 433 |
| 2002-05-21 | 8,730 | 8,730 | 8,630 | 8,630 | 90,300 | 431.50 |
| 2002-05-20 | 8,700 | 8,850 | 8,700 | 8,750 | 109,800 | 437.50 |
| 2002-05-17 | 8,800 | 8,800 | 8,630 | 8,720 | 171,600 | 436 |
| 2002-05-16 | 8,700 | 8,750 | 8,590 | 8,740 | 126,200 | 437 |
| 2002-05-15 | 8,700 | 8,780 | 8,610 | 8,700 | 233,700 | 435 |
| 2002-05-14 | 8,740 | 8,950 | 8,700 | 8,900 | 331,600 | 445 |
| 2002-05-13 | 8,700 | 8,740 | 8,650 | 8,710 | 120,000 | 435.50 |
| 2002-05-10 | 8,700 | 8,700 | 8,630 | 8,630 | 124,200 | 431.50 |
| 2002-05-09 | 8,700 | 8,730 | 8,610 | 8,630 | 198,300 | 431.50 |
| 2002-05-08 | 8,520 | 8,600 | 8,510 | 8,600 | 161,300 | 430 |
| 2002-05-07 | 8,490 | 8,500 | 8,450 | 8,500 | 72,000 | 425 |
| 2002-05-02 | 8,460 | 8,520 | 8,430 | 8,470 | 86,400 | 423.50 |
| 2002-05-01 | 8,480 | 8,560 | 8,450 | 8,500 | 169,500 | 425 |
| 2002-04-30 | 8,350 | 8,500 | 8,300 | 8,450 | 139,900 | 422.50 |
| 2002-04-26 | 8,550 | 8,550 | 8,200 | 8,250 | 360,600 | 412.50 |
| 2002-04-25 | 8,500 | 8,550 | 8,430 | 8,490 | 193,000 | 424.50 |
| 2002-04-24 | 8,550 | 8,610 | 8,420 | 8,470 | 614,600 | 423.50 |
| 2002-04-23 | 8,060 | 8,080 | 8,040 | 8,080 | 113,500 | 404 |
| 2002-04-22 | 8,220 | 8,230 | 8,080 | 8,090 | 110,600 | 404.50 |
| 2002-04-19 | 8,160 | 8,220 | 8,110 | 8,160 | 168,900 | 408 |
| 2002-04-18 | 8,100 | 8,170 | 8,100 | 8,160 | 104,700 | 408 |
| 2002-04-17 | 8,090 | 8,110 | 8,050 | 8,090 | 67,200 | 404.50 |
| 2002-04-16 | 8,150 | 8,150 | 8,060 | 8,090 | 91,700 | 404.50 |
| 2002-04-15 | 8,150 | 8,170 | 8,060 | 8,170 | 57,000 | 408.50 |
| 2002-04-12 | 8,050 | 8,140 | 8,000 | 8,140 | 76,300 | 407 |
| 2002-04-11 | 8,200 | 8,200 | 8,030 | 8,030 | 94,300 | 401.50 |
| 2002-04-10 | 8,150 | 8,210 | 8,080 | 8,200 | 121,200 | 410 |
| 2002-04-09 | 8,240 | 8,280 | 8,200 | 8,200 | 94,500 | 410 |
| 2002-04-08 | 8,220 | 8,350 | 8,200 | 8,340 | 96,900 | 417 |
| 2002-04-05 | 8,380 | 8,380 | 8,120 | 8,120 | 143,000 | 406 |
| 2002-04-04 | 8,300 | 8,390 | 8,260 | 8,370 | 113,900 | 418.50 |
| 2002-04-03 | 8,150 | 8,320 | 8,040 | 8,290 | 112,100 | 414.50 |
| 2002-04-02 | 8,150 | 8,150 | 8,050 | 8,120 | 98,200 | 406 |
| 2002-04-01 | 8,150 | 8,190 | 8,120 | 8,120 | 60,800 | 406 |
| 2002-03-29 | 8,330 | 8,330 | 8,200 | 8,240 | 62,400 | 412 |
| 2002-03-28 | 8,290 | 8,290 | 8,150 | 8,270 | 91,500 | 413.50 |
| 2002-03-27 | 8,140 | 8,300 | 8,140 | 8,280 | 87,900 | 414 |
| 2002-03-26 | 8,290 | 8,290 | 8,180 | 8,240 | 89,100 | 412 |
| 2002-03-25 | 8,400 | 8,430 | 8,350 | 8,380 | 168,800 | 419 |
| 2002-03-22 | 8,390 | 8,420 | 8,320 | 8,350 | 97,300 | 417.50 |
| 2002-03-20 | 8,410 | 8,420 | 8,210 | 8,250 | 122,200 | 412.50 |
| 2002-03-19 | 8,310 | 8,350 | 8,250 | 8,310 | 148,900 | 415.50 |
| 2002-03-18 | 8,400 | 8,420 | 8,310 | 8,310 | 115,900 | 415.50 |
| 2002-03-15 | 8,420 | 8,430 | 8,190 | 8,270 | 74,000 | 413.50 |
| 2002-03-14 | 8,120 | 8,500 | 8,050 | 8,390 | 128,700 | 419.50 |
| 2002-03-13 | 8,400 | 8,450 | 8,150 | 8,200 | 121,200 | 410 |
| 2002-03-12 | 8,540 | 8,540 | 8,410 | 8,460 | 205,800 | 423 |
| 2002-03-11 | 8,240 | 8,570 | 8,050 | 8,540 | 297,100 | 427 |
| 2002-03-08 | 8,050 | 8,200 | 7,800 | 7,900 | 406,400 | 395 |
| 2002-03-07 | 8,150 | 8,250 | 8,100 | 8,250 | 136,000 | 412.50 |
| 2002-03-06 | 8,000 | 8,090 | 8,000 | 8,050 | 97,700 | 402.50 |
| 2002-03-05 | 8,000 | 8,080 | 7,960 | 7,990 | 274,700 | 399.50 |
| 2002-03-04 | 7,760 | 7,890 | 7,740 | 7,780 | 144,700 | 389 |
| 2002-03-01 | 7,750 | 7,750 | 7,610 | 7,660 | 95,700 | 383 |
| 2002-02-28 | 7,650 | 7,700 | 7,540 | 7,650 | 136,500 | 382.50 |
| 2002-02-27 | 7,620 | 7,650 | 7,560 | 7,650 | 141,600 | 382.50 |
| 2002-02-26 | 7,600 | 7,640 | 7,520 | 7,600 | 119,900 | 380 |
| 2002-02-25 | 7,680 | 7,680 | 7,570 | 7,570 | 128,000 | 378.50 |
| 2002-02-22 | 7,720 | 7,750 | 7,680 | 7,680 | 120,400 | 384 |
| 2002-02-21 | 7,850 | 7,880 | 7,700 | 7,770 | 148,700 | 388.50 |
| 2002-02-20 | 7,700 | 7,750 | 7,660 | 7,700 | 31,800 | 385 |
| 2002-02-19 | 7,770 | 7,780 | 7,540 | 7,600 | 79,800 | 380 |
| 2002-02-18 | 7,760 | 7,780 | 7,730 | 7,770 | 47,300 | 388.50 |
| 2002-02-15 | 7,720 | 7,880 | 7,650 | 7,750 | 123,000 | 387.50 |
| 2002-02-14 | 7,980 | 8,130 | 7,710 | 7,790 | 128,700 | 389.50 |
| 2002-02-13 | 8,000 | 8,100 | 7,960 | 7,980 | 119,900 | 399 |
| 2002-02-12 | 8,000 | 8,000 | 7,920 | 7,970 | 119,000 | 398.50 |
| 2002-02-08 | 7,550 | 7,850 | 7,540 | 7,660 | 130,600 | 383 |
| 2002-02-07 | 7,650 | 7,650 | 7,470 | 7,550 | 159,200 | 377.50 |
| 2002-02-06 | 7,510 | 7,770 | 7,490 | 7,750 | 189,600 | 387.50 |
| 2002-02-05 | 7,100 | 7,320 | 7,040 | 7,210 | 162,600 | 360.50 |
| 2002-02-04 | 7,400 | 7,480 | 7,100 | 7,170 | 256,200 | 358.50 |
| 2002-02-01 | 7,610 | 7,750 | 7,400 | 7,500 | 157,900 | 375 |
| 2002-01-31 | 7,700 | 7,700 | 7,550 | 7,550 | 149,100 | 377.50 |
| 2002-01-30 | 7,570 | 7,730 | 7,550 | 7,730 | 100,200 | 386.50 |
| 2002-01-29 | 7,810 | 7,880 | 7,590 | 7,650 | 121,900 | 382.50 |
| 2002-01-28 | 7,710 | 7,870 | 7,650 | 7,810 | 210,900 | 390.50 |
| 2002-01-25 | 7,900 | 7,950 | 7,640 | 7,670 | 318,500 | 383.50 |
| 2002-01-24 | 8,130 | 8,130 | 8,010 | 8,050 | 169,500 | 402.50 |
| 2002-01-23 | 8,200 | 8,250 | 8,120 | 8,160 | 194,900 | 408 |
| 2002-01-22 | 8,330 | 8,350 | 8,150 | 8,180 | 177,800 | 409 |
| 2002-01-21 | 8,490 | 8,500 | 8,420 | 8,470 | 148,300 | 423.50 |
| 2002-01-18 | 8,500 | 8,590 | 8,470 | 8,590 | 169,500 | 429.50 |
| 2002-01-17 | 8,280 | 8,480 | 8,180 | 8,350 | 239,700 | 417.50 |
| 2002-01-16 | 8,290 | 8,330 | 8,020 | 8,240 | 135,600 | 412 |
| 2002-01-15 | 8,200 | 8,260 | 8,000 | 8,210 | 231,900 | 410.50 |
| 2002-01-11 | 8,200 | 8,340 | 8,160 | 8,200 | 323,900 | 410 |
| 2002-01-10 | 8,500 | 8,540 | 8,330 | 8,400 | 286,700 | 420 |
| 2002-01-09 | 8,790 | 8,790 | 8,630 | 8,660 | 197,400 | 433 |
| 2002-01-08 | 8,950 | 8,990 | 8,880 | 8,890 | 70,900 | 444.50 |
| 2002-01-07 | 9,060 | 9,060 | 8,920 | 8,960 | 92,800 | 448 |
| 2002-01-04 | 9,050 | 9,150 | 9,010 | 9,150 | 107,500 | 457.50 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
