4812 (株)電通総研 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 | 1,334 | 1,344 | 1,305 | 1,305 | 9,100 | 652.50 |
| 2002-12-27 | 1,355 | 1,355 | 1,333 | 1,339 | 13,000 | 669.50 |
| 2002-12-26 | 1,320 | 1,349 | 1,320 | 1,349 | 16,500 | 674.50 |
| 2002-12-25 | 1,301 | 1,340 | 1,301 | 1,340 | 26,700 | 670 |
| 2002-12-24 | 1,328 | 1,348 | 1,296 | 1,301 | 92,000 | 650.50 |
| 2002-12-20 | 1,350 | 1,360 | 1,300 | 1,330 | 64,600 | 665 |
| 2002-12-19 | 1,350 | 1,355 | 1,329 | 1,349 | 90,100 | 674.50 |
| 2002-12-18 | 1,400 | 1,410 | 1,355 | 1,355 | 64,400 | 677.50 |
| 2002-12-17 | 1,399 | 1,450 | 1,399 | 1,405 | 82,100 | 702.50 |
| 2002-12-16 | 1,389 | 1,415 | 1,365 | 1,381 | 32,200 | 690.50 |
| 2002-12-13 | 1,440 | 1,441 | 1,425 | 1,429 | 77,200 | 714.50 |
| 2002-12-12 | 1,499 | 1,499 | 1,463 | 1,468 | 35,000 | 734 |
| 2002-12-11 | 1,490 | 1,501 | 1,451 | 1,484 | 39,100 | 742 |
| 2002-12-10 | 1,485 | 1,496 | 1,450 | 1,490 | 74,400 | 745 |
| 2002-12-09 | 1,409 | 1,444 | 1,370 | 1,425 | 48,600 | 712.50 |
| 2002-12-06 | 1,502 | 1,510 | 1,386 | 1,469 | 112,000 | 734.50 |
| 2002-12-05 | 1,605 | 1,611 | 1,480 | 1,502 | 73,600 | 751 |
| 2002-12-04 | 1,603 | 1,650 | 1,601 | 1,603 | 40,300 | 801.50 |
| 2002-12-03 | 1,650 | 1,679 | 1,610 | 1,650 | 39,800 | 825 |
| 2002-12-02 | 1,680 | 1,705 | 1,600 | 1,646 | 74,400 | 823 |
| 2002-11-29 | 1,722 | 1,738 | 1,678 | 1,705 | 55,200 | 852.50 |
| 2002-11-28 | 1,700 | 1,760 | 1,700 | 1,723 | 68,200 | 861.50 |
| 2002-11-27 | 1,605 | 1,671 | 1,605 | 1,671 | 35,100 | 835.50 |
| 2002-11-26 | 1,700 | 1,700 | 1,600 | 1,600 | 87,500 | 800 |
| 2002-11-25 | 1,739 | 1,770 | 1,670 | 1,720 | 87,500 | 860 |
| 2002-11-22 | 1,750 | 1,794 | 1,710 | 1,769 | 97,900 | 884.50 |
| 2002-11-21 | 1,705 | 1,780 | 1,665 | 1,730 | 86,100 | 865 |
| 2002-11-20 | 1,679 | 1,710 | 1,672 | 1,700 | 103,200 | 850 |
| 2002-11-19 | 1,649 | 1,659 | 1,642 | 1,649 | 53,000 | 824.50 |
| 2002-11-18 | 1,668 | 1,679 | 1,605 | 1,678 | 75,000 | 839 |
| 2002-11-15 | 1,670 | 1,681 | 1,661 | 1,670 | 56,400 | 835 |
| 2002-11-14 | 1,690 | 1,699 | 1,642 | 1,670 | 21,400 | 835 |
| 2002-11-13 | 1,666 | 1,692 | 1,656 | 1,662 | 7,600 | 831 |
| 2002-11-12 | 1,593 | 1,701 | 1,593 | 1,696 | 55,200 | 848 |
| 2002-11-11 | 1,648 | 1,661 | 1,600 | 1,602 | 19,300 | 801 |
| 2002-11-08 | 1,670 | 1,700 | 1,650 | 1,659 | 12,200 | 829.50 |
| 2002-11-07 | 1,690 | 1,710 | 1,684 | 1,700 | 29,200 | 850 |
| 2002-11-06 | 1,700 | 1,705 | 1,686 | 1,688 | 48,000 | 844 |
| 2002-11-05 | 1,641 | 1,685 | 1,641 | 1,685 | 26,700 | 842.50 |
| 2002-11-01 | 1,580 | 1,620 | 1,580 | 1,609 | 31,200 | 804.50 |
| 2002-10-31 | 1,649 | 1,649 | 1,599 | 1,600 | 34,000 | 800 |
| 2002-10-30 | 1,600 | 1,634 | 1,580 | 1,625 | 23,800 | 812.50 |
| 2002-10-29 | 1,640 | 1,669 | 1,612 | 1,638 | 26,000 | 819 |
| 2002-10-28 | 1,560 | 1,640 | 1,528 | 1,640 | 29,100 | 820 |
| 2002-10-25 | 1,486 | 1,570 | 1,460 | 1,550 | 22,200 | 775 |
| 2002-10-24 | 1,559 | 1,559 | 1,460 | 1,486 | 32,000 | 743 |
| 2002-10-23 | 1,530 | 1,558 | 1,436 | 1,558 | 51,000 | 779 |
| 2002-10-22 | 1,692 | 1,692 | 1,558 | 1,567 | 37,400 | 783.50 |
| 2002-10-21 | 1,669 | 1,700 | 1,602 | 1,692 | 57,600 | 846 |
| 2002-10-18 | 1,700 | 1,710 | 1,691 | 1,699 | 83,700 | 849.50 |
| 2002-10-17 | 1,638 | 1,699 | 1,638 | 1,667 | 88,100 | 833.50 |
| 2002-10-16 | 1,700 | 1,750 | 1,615 | 1,647 | 125,700 | 823.50 |
| 2002-10-15 | 1,560 | 1,614 | 1,550 | 1,614 | 106,100 | 807 |
| 2002-10-11 | 1,353 | 1,449 | 1,315 | 1,414 | 86,300 | 707 |
| 2002-10-10 | 1,248 | 1,293 | 1,201 | 1,293 | 49,800 | 646.50 |
| 2002-10-09 | 1,275 | 1,280 | 1,210 | 1,228 | 72,500 | 614 |
| 2002-10-08 | 1,270 | 1,280 | 1,231 | 1,235 | 51,500 | 617.50 |
| 2002-10-07 | 1,300 | 1,300 | 1,247 | 1,253 | 43,400 | 626.50 |
| 2002-10-04 | 1,372 | 1,372 | 1,321 | 1,353 | 62,000 | 676.50 |
| 2002-10-03 | 1,470 | 1,480 | 1,370 | 1,392 | 75,100 | 696 |
| 2002-10-02 | 1,581 | 1,584 | 1,482 | 1,520 | 68,300 | 760 |
| 2002-10-01 | 1,596 | 1,596 | 1,514 | 1,541 | 40,000 | 770.50 |
| 2002-09-30 | 1,575 | 1,605 | 1,550 | 1,566 | 92,900 | 783 |
| 2002-09-27 | 1,575 | 1,620 | 1,545 | 1,588 | 134,300 | 794 |
| 2002-09-26 | 1,699 | 1,735 | 1,512 | 1,545 | 212,700 | 772.50 |
| 2002-09-25 | 1,695 | 1,695 | 1,695 | 1,695 | 11,100 | 847.50 |
| 2002-09-24 | 4,000 | 4,000 | 4,000 | 4,000 | 31,700 | 1,000 |
| 2002-09-20 | 4,550 | 4,580 | 4,500 | 4,500 | 54,300 | 1,125 |
| 2002-09-19 | 4,850 | 4,890 | 4,600 | 4,630 | 52,600 | 1,157.50 |
| 2002-09-18 | 4,380 | 4,700 | 4,250 | 4,690 | 38,900 | 1,172.50 |
| 2002-09-17 | 4,460 | 4,530 | 4,400 | 4,480 | 61,400 | 1,120 |
| 2002-09-13 | 4,660 | 4,660 | 4,490 | 4,490 | 85,500 | 1,122.50 |
| 2002-09-12 | 4,750 | 4,760 | 4,510 | 4,650 | 75,100 | 1,162.50 |
| 2002-09-11 | 5,000 | 5,080 | 4,710 | 4,850 | 79,500 | 1,212.50 |
| 2002-09-10 | 5,190 | 5,190 | 4,950 | 5,000 | 113,000 | 1,250 |
| 2002-09-09 | 5,600 | 5,610 | 5,250 | 5,250 | 40,300 | 1,312.50 |
| 2002-09-06 | 5,650 | 5,650 | 5,480 | 5,520 | 54,700 | 1,380 |
| 2002-09-05 | 5,870 | 5,870 | 5,600 | 5,710 | 33,400 | 1,427.50 |
| 2002-09-04 | 5,600 | 5,770 | 5,600 | 5,770 | 23,400 | 1,442.50 |
| 2002-09-03 | 5,800 | 5,800 | 5,700 | 5,750 | 23,500 | 1,437.50 |
| 2002-09-02 | 5,900 | 5,910 | 5,800 | 5,830 | 16,900 | 1,457.50 |
| 2002-08-30 | 5,910 | 6,050 | 5,870 | 6,040 | 16,900 | 1,510 |
| 2002-08-29 | 6,000 | 6,000 | 5,850 | 5,870 | 23,600 | 1,467.50 |
| 2002-08-28 | 5,940 | 6,050 | 5,880 | 6,050 | 30,000 | 1,512.50 |
| 2002-08-27 | 6,030 | 6,200 | 5,920 | 6,040 | 76,000 | 1,510 |
| 2002-08-26 | 5,490 | 6,230 | 5,450 | 6,230 | 108,200 | 1,557.50 |
| 2002-08-23 | 5,400 | 5,450 | 5,300 | 5,390 | 78,100 | 1,347.50 |
| 2002-08-22 | 5,430 | 5,430 | 5,060 | 5,220 | 83,200 | 1,305 |
| 2002-08-21 | 5,520 | 5,540 | 5,430 | 5,460 | 22,700 | 1,365 |
| 2002-08-20 | 5,900 | 5,900 | 5,410 | 5,540 | 57,900 | 1,385 |
| 2002-08-19 | 6,100 | 6,130 | 5,860 | 5,890 | 26,800 | 1,472.50 |
| 2002-08-16 | 6,150 | 6,240 | 6,100 | 6,150 | 60,600 | 1,537.50 |
| 2002-08-15 | 6,520 | 6,580 | 6,000 | 6,080 | 50,300 | 1,520 |
| 2002-08-14 | 6,400 | 6,550 | 6,400 | 6,470 | 34,400 | 1,617.50 |
| 2002-08-13 | 6,400 | 6,450 | 6,320 | 6,350 | 91,700 | 1,587.50 |
| 2002-08-12 | 6,350 | 6,450 | 6,290 | 6,400 | 90,100 | 1,600 |
| 2002-08-09 | 6,400 | 6,400 | 6,300 | 6,400 | 49,300 | 1,600 |
| 2002-08-08 | 6,660 | 6,760 | 6,390 | 6,550 | 35,100 | 1,637.50 |
| 2002-08-07 | 7,000 | 7,000 | 6,600 | 6,780 | 31,800 | 1,695 |
| 2002-08-06 | 7,050 | 7,050 | 6,700 | 6,900 | 18,800 | 1,725 |
| 2002-08-05 | 7,200 | 7,230 | 7,080 | 7,100 | 7,600 | 1,775 |
| 2002-08-02 | 7,270 | 7,280 | 7,180 | 7,200 | 14,600 | 1,800 |
| 2002-08-01 | 7,300 | 7,310 | 7,210 | 7,300 | 11,000 | 1,825 |
| 2002-07-31 | 7,240 | 7,280 | 7,160 | 7,250 | 12,300 | 1,812.50 |
| 2002-07-30 | 7,200 | 7,270 | 7,090 | 7,150 | 34,600 | 1,787.50 |
| 2002-07-29 | 7,200 | 7,200 | 6,900 | 6,900 | 26,300 | 1,725 |
| 2002-07-26 | 6,900 | 7,150 | 6,850 | 7,000 | 28,300 | 1,750 |
| 2002-07-25 | 7,750 | 7,750 | 7,010 | 7,100 | 46,000 | 1,775 |
| 2002-07-24 | 7,990 | 8,000 | 7,650 | 7,690 | 75,700 | 1,922.50 |
| 2002-07-23 | 7,920 | 8,050 | 7,880 | 7,890 | 38,700 | 1,972.50 |
| 2002-07-22 | 8,350 | 8,350 | 7,930 | 8,000 | 29,300 | 2,000 |
| 2002-07-19 | 8,890 | 8,890 | 8,380 | 8,380 | 29,700 | 2,095 |
| 2002-07-18 | 8,810 | 8,950 | 8,700 | 8,950 | 14,300 | 2,237.50 |
| 2002-07-17 | 8,620 | 8,750 | 8,510 | 8,740 | 9,700 | 2,185 |
| 2002-07-16 | 8,900 | 8,900 | 8,600 | 8,610 | 29,600 | 2,152.50 |
| 2002-07-15 | 9,000 | 9,100 | 8,900 | 9,000 | 20,200 | 2,250 |
| 2002-07-12 | 9,000 | 9,100 | 8,990 | 9,020 | 15,000 | 2,255 |
| 2002-07-11 | 9,000 | 9,190 | 8,980 | 9,190 | 32,400 | 2,297.50 |
| 2002-07-10 | 9,200 | 9,230 | 9,200 | 9,200 | 24,000 | 2,300 |
| 2002-07-09 | 9,200 | 9,200 | 9,060 | 9,200 | 4,000 | 2,300 |
| 2002-07-08 | 9,440 | 9,450 | 9,200 | 9,230 | 10,700 | 2,307.50 |
| 2002-07-05 | 9,410 | 9,410 | 9,350 | 9,380 | 14,400 | 2,345 |
| 2002-07-04 | 9,460 | 9,500 | 9,250 | 9,410 | 12,200 | 2,352.50 |
| 2002-07-03 | 9,500 | 9,700 | 9,490 | 9,660 | 42,600 | 2,415 |
| 2002-07-02 | 9,520 | 9,630 | 9,340 | 9,540 | 28,200 | 2,385 |
| 2002-07-01 | 9,250 | 9,700 | 9,250 | 9,520 | 35,500 | 2,380 |
| 2002-06-28 | 9,000 | 9,290 | 8,950 | 9,190 | 34,500 | 2,297.50 |
| 2002-06-27 | 8,750 | 9,050 | 8,680 | 8,950 | 14,500 | 2,237.50 |
| 2002-06-26 | 8,810 | 8,810 | 8,750 | 8,750 | 14,200 | 2,187.50 |
| 2002-06-25 | 9,100 | 9,250 | 9,060 | 9,150 | 4,700 | 2,287.50 |
| 2002-06-24 | 8,800 | 9,300 | 8,790 | 9,300 | 18,400 | 2,325 |
| 2002-06-21 | 8,700 | 8,790 | 8,680 | 8,790 | 11,000 | 2,197.50 |
| 2002-06-20 | 8,800 | 8,900 | 8,770 | 8,840 | 21,200 | 2,210 |
| 2002-06-19 | 8,850 | 8,850 | 8,750 | 8,750 | 9,800 | 2,187.50 |
| 2002-06-18 | 8,620 | 8,880 | 8,620 | 8,850 | 12,200 | 2,212.50 |
| 2002-06-17 | 8,650 | 9,020 | 8,650 | 8,800 | 18,100 | 2,200 |
| 2002-06-14 | 9,200 | 9,210 | 8,650 | 8,950 | 47,500 | 2,237.50 |
| 2002-06-13 | 9,250 | 9,250 | 9,080 | 9,110 | 9,200 | 2,277.50 |
| 2002-06-12 | 9,300 | 9,400 | 9,200 | 9,290 | 10,600 | 2,322.50 |
| 2002-06-11 | 9,430 | 9,590 | 9,430 | 9,500 | 15,900 | 2,375 |
| 2002-06-10 | 9,950 | 9,950 | 9,520 | 9,530 | 14,800 | 2,382.50 |
| 2002-06-07 | 9,640 | 9,800 | 9,520 | 9,800 | 15,200 | 2,450 |
| 2002-06-06 | 9,670 | 9,950 | 9,630 | 9,840 | 49,900 | 2,460 |
| 2002-06-05 | 9,400 | 9,750 | 9,380 | 9,670 | 33,000 | 2,417.50 |
| 2002-06-04 | 9,340 | 9,550 | 9,310 | 9,530 | 34,500 | 2,382.50 |
| 2002-06-03 | 9,260 | 9,380 | 9,050 | 9,380 | 18,000 | 2,345 |
| 2002-05-31 | 9,120 | 9,300 | 9,120 | 9,200 | 10,200 | 2,300 |
| 2002-05-30 | 9,100 | 9,250 | 9,100 | 9,120 | 9,800 | 2,280 |
| 2002-05-29 | 9,020 | 9,240 | 9,020 | 9,100 | 15,100 | 2,275 |
| 2002-05-28 | 9,100 | 9,250 | 9,010 | 9,200 | 9,200 | 2,300 |
| 2002-05-27 | 9,410 | 9,430 | 9,080 | 9,100 | 25,400 | 2,275 |
| 2002-05-24 | 9,370 | 9,470 | 9,290 | 9,450 | 48,600 | 2,362.50 |
| 2002-05-23 | 9,100 | 9,360 | 9,020 | 9,360 | 38,200 | 2,340 |
| 2002-05-22 | 8,660 | 9,000 | 8,660 | 8,970 | 39,900 | 2,242.50 |
| 2002-05-21 | 8,600 | 8,700 | 8,600 | 8,670 | 14,500 | 2,167.50 |
| 2002-05-20 | 8,400 | 8,660 | 8,400 | 8,600 | 29,600 | 2,150 |
| 2002-05-17 | 8,500 | 8,500 | 8,300 | 8,350 | 23,600 | 2,087.50 |
| 2002-05-16 | 8,500 | 8,610 | 8,430 | 8,520 | 110,100 | 2,130 |
| 2002-05-15 | 8,490 | 8,490 | 8,350 | 8,400 | 7,500 | 2,100 |
| 2002-05-14 | 8,610 | 8,610 | 8,350 | 8,350 | 4,200 | 2,087.50 |
| 2002-05-13 | 8,540 | 8,540 | 8,420 | 8,430 | 10,600 | 2,107.50 |
| 2002-05-10 | 8,590 | 8,590 | 8,490 | 8,560 | 9,900 | 2,140 |
| 2002-05-09 | 8,560 | 8,700 | 8,560 | 8,610 | 8,800 | 2,152.50 |
| 2002-05-08 | 8,290 | 8,500 | 8,240 | 8,400 | 8,300 | 2,100 |
| 2002-05-07 | 8,370 | 8,370 | 8,230 | 8,290 | 5,400 | 2,072.50 |
| 2002-05-02 | 8,310 | 8,310 | 8,210 | 8,210 | 4,800 | 2,052.50 |
| 2002-05-01 | 8,200 | 8,350 | 8,180 | 8,300 | 6,700 | 2,075 |
| 2002-04-30 | 8,260 | 8,300 | 8,200 | 8,200 | 5,400 | 2,050 |
| 2002-04-26 | 8,560 | 8,610 | 8,300 | 8,300 | 16,000 | 2,075 |
| 2002-04-25 | 8,350 | 8,530 | 8,350 | 8,530 | 14,900 | 2,132.50 |
| 2002-04-24 | 8,360 | 8,430 | 8,360 | 8,370 | 4,100 | 2,092.50 |
| 2002-04-23 | 8,350 | 8,380 | 8,300 | 8,360 | 8,600 | 2,090 |
| 2002-04-22 | 8,340 | 8,400 | 8,310 | 8,340 | 23,400 | 2,085 |
| 2002-04-19 | 8,480 | 8,510 | 8,400 | 8,440 | 14,700 | 2,110 |
| 2002-04-18 | 8,700 | 8,800 | 8,650 | 8,650 | 12,500 | 2,162.50 |
| 2002-04-17 | 8,450 | 8,650 | 8,450 | 8,650 | 8,100 | 2,162.50 |
| 2002-04-16 | 8,350 | 8,510 | 8,350 | 8,450 | 10,000 | 2,112.50 |
| 2002-04-15 | 8,300 | 8,340 | 8,250 | 8,340 | 8,200 | 2,085 |
| 2002-04-12 | 8,400 | 8,450 | 8,280 | 8,370 | 16,700 | 2,092.50 |
| 2002-04-11 | 8,680 | 8,680 | 8,480 | 8,480 | 6,800 | 2,120 |
| 2002-04-10 | 8,520 | 8,700 | 8,510 | 8,680 | 7,500 | 2,170 |
| 2002-04-09 | 8,800 | 8,850 | 8,650 | 8,700 | 5,000 | 2,175 |
| 2002-04-08 | 8,700 | 8,800 | 8,650 | 8,730 | 8,100 | 2,182.50 |
| 2002-04-05 | 8,620 | 8,800 | 8,610 | 8,730 | 4,200 | 2,182.50 |
| 2002-04-04 | 8,800 | 8,900 | 8,620 | 8,720 | 11,600 | 2,180 |
| 2002-04-03 | 8,500 | 8,700 | 8,450 | 8,700 | 13,700 | 2,175 |
| 2002-04-02 | 8,550 | 8,640 | 8,510 | 8,550 | 21,600 | 2,137.50 |
| 2002-04-01 | 8,550 | 8,750 | 8,550 | 8,750 | 16,700 | 2,187.50 |
| 2002-03-29 | 8,850 | 9,000 | 8,850 | 8,850 | 4,700 | 2,212.50 |
| 2002-03-28 | 9,000 | 9,100 | 8,900 | 8,950 | 9,700 | 2,237.50 |
| 2002-03-27 | 8,810 | 9,100 | 8,800 | 9,100 | 17,500 | 2,275 |
| 2002-03-26 | 9,400 | 9,400 | 8,620 | 8,730 | 9,100 | 2,182.50 |
| 2002-03-25 | 9,450 | 9,500 | 9,240 | 9,450 | 8,500 | 2,362.50 |
| 2002-03-22 | 9,310 | 9,310 | 9,130 | 9,280 | 22,300 | 2,320 |
| 2002-03-20 | 9,450 | 9,550 | 9,280 | 9,280 | 20,400 | 2,320 |
| 2002-03-19 | 9,300 | 9,330 | 9,050 | 9,230 | 23,800 | 2,307.50 |
| 2002-03-18 | 9,500 | 9,500 | 9,040 | 9,210 | 6,700 | 2,302.50 |
| 2002-03-15 | 9,340 | 9,340 | 9,150 | 9,270 | 41,100 | 2,317.50 |
| 2002-03-14 | 9,390 | 9,500 | 9,300 | 9,340 | 22,400 | 2,335 |
| 2002-03-13 | 9,400 | 9,560 | 9,300 | 9,400 | 14,800 | 2,350 |
| 2002-03-12 | 9,900 | 9,900 | 9,600 | 9,800 | 28,700 | 2,450 |
| 2002-03-11 | 9,580 | 10,000 | 9,350 | 9,800 | 58,900 | 2,450 |
| 2002-03-08 | 8,310 | 9,240 | 8,310 | 9,180 | 68,300 | 2,295 |
| 2002-03-07 | 8,050 | 8,500 | 8,040 | 8,310 | 25,200 | 2,077.50 |
| 2002-03-06 | 8,100 | 8,100 | 7,820 | 8,030 | 20,900 | 2,007.50 |
| 2002-03-05 | 8,200 | 8,200 | 7,950 | 8,020 | 37,300 | 2,005 |
| 2002-03-04 | 8,250 | 8,330 | 8,150 | 8,270 | 41,300 | 2,067.50 |
| 2002-03-01 | 8,050 | 8,250 | 7,930 | 8,250 | 23,100 | 2,062.50 |
| 2002-02-28 | 8,210 | 8,450 | 8,210 | 8,350 | 22,700 | 2,087.50 |
| 2002-02-27 | 8,000 | 8,210 | 7,790 | 8,210 | 28,100 | 2,052.50 |
| 2002-02-26 | 8,450 | 8,460 | 8,090 | 8,200 | 20,200 | 2,050 |
| 2002-02-25 | 8,600 | 8,600 | 8,510 | 8,550 | 10,500 | 2,137.50 |
| 2002-02-22 | 8,760 | 8,760 | 8,580 | 8,610 | 14,600 | 2,152.50 |
| 2002-02-21 | 8,610 | 8,760 | 8,590 | 8,760 | 14,500 | 2,190 |
| 2002-02-20 | 8,690 | 8,690 | 8,550 | 8,690 | 15,000 | 2,172.50 |
| 2002-02-19 | 8,700 | 8,700 | 8,380 | 8,700 | 8,800 | 2,175 |
| 2002-02-18 | 8,620 | 8,800 | 8,620 | 8,800 | 16,600 | 2,200 |
| 2002-02-15 | 8,550 | 8,660 | 8,450 | 8,520 | 22,900 | 2,130 |
| 2002-02-14 | 8,550 | 8,800 | 8,550 | 8,640 | 12,100 | 2,160 |
| 2002-02-13 | 8,350 | 8,610 | 8,350 | 8,450 | 17,300 | 2,112.50 |
| 2002-02-12 | 8,490 | 8,500 | 8,360 | 8,450 | 19,800 | 2,112.50 |
| 2002-02-08 | 7,900 | 8,100 | 7,800 | 8,050 | 15,900 | 2,012.50 |
| 2002-02-07 | 7,650 | 7,900 | 7,650 | 7,800 | 13,300 | 1,950 |
| 2002-02-06 | 7,350 | 7,750 | 7,350 | 7,600 | 10,400 | 1,900 |
| 2002-02-05 | 7,500 | 7,500 | 7,210 | 7,490 | 14,800 | 1,872.50 |
| 2002-02-04 | 8,000 | 8,000 | 7,300 | 7,560 | 15,500 | 1,890 |
| 2002-02-01 | 8,730 | 8,740 | 8,000 | 8,200 | 21,100 | 2,050 |
| 2002-01-31 | 8,990 | 9,000 | 8,570 | 8,740 | 15,500 | 2,185 |
| 2002-01-30 | 9,000 | 9,000 | 8,850 | 9,000 | 15,300 | 2,250 |
| 2002-01-29 | 9,000 | 9,000 | 8,810 | 9,000 | 8,200 | 2,250 |
| 2002-01-28 | 9,260 | 9,260 | 9,080 | 9,080 | 7,600 | 2,270 |
| 2002-01-25 | 9,250 | 9,500 | 9,000 | 9,360 | 16,400 | 2,340 |
| 2002-01-24 | 9,180 | 9,300 | 9,100 | 9,250 | 17,200 | 2,312.50 |
| 2002-01-23 | 9,160 | 9,200 | 8,990 | 9,080 | 21,400 | 2,270 |
| 2002-01-22 | 9,100 | 9,350 | 9,050 | 9,260 | 40,500 | 2,315 |
| 2002-01-21 | 8,800 | 8,950 | 8,730 | 8,890 | 20,100 | 2,222.50 |
| 2002-01-18 | 8,500 | 8,750 | 8,450 | 8,750 | 23,900 | 2,187.50 |
| 2002-01-17 | 8,400 | 8,500 | 8,290 | 8,470 | 6,000 | 2,117.50 |
| 2002-01-16 | 8,620 | 8,620 | 8,200 | 8,390 | 15,500 | 2,097.50 |
| 2002-01-15 | 8,710 | 8,770 | 8,520 | 8,600 | 21,900 | 2,150 |
| 2002-01-11 | 8,800 | 8,800 | 8,560 | 8,610 | 27,100 | 2,152.50 |
| 2002-01-10 | 8,450 | 8,600 | 8,450 | 8,600 | 32,900 | 2,150 |
| 2002-01-09 | 8,320 | 8,450 | 8,210 | 8,450 | 36,200 | 2,112.50 |
| 2002-01-08 | 8,220 | 8,350 | 8,130 | 8,320 | 53,500 | 2,080 |
| 2002-01-07 | 8,390 | 8,400 | 8,200 | 8,220 | 31,200 | 2,055 |
| 2002-01-04 | 8,290 | 8,490 | 8,100 | 8,490 | 17,900 | 2,122.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
