6417 (株)SANKYO 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 | 2,925 | 3,000 | 2,925 | 2,955 | 21,600 | 591 |
| 2002-12-27 | 2,925 | 3,030 | 2,925 | 2,965 | 122,500 | 593 |
| 2002-12-26 | 2,945 | 2,985 | 2,910 | 2,965 | 131,300 | 593 |
| 2002-12-25 | 2,900 | 2,930 | 2,880 | 2,915 | 106,700 | 583 |
| 2002-12-24 | 2,880 | 2,950 | 2,880 | 2,900 | 206,700 | 580 |
| 2002-12-20 | 2,955 | 2,975 | 2,885 | 2,900 | 111,000 | 580 |
| 2002-12-19 | 2,840 | 2,965 | 2,840 | 2,965 | 148,800 | 593 |
| 2002-12-18 | 2,980 | 3,010 | 2,950 | 2,980 | 74,700 | 596 |
| 2002-12-17 | 2,970 | 3,040 | 2,970 | 3,030 | 131,000 | 606 |
| 2002-12-16 | 3,060 | 3,070 | 2,940 | 2,960 | 172,900 | 592 |
| 2002-12-13 | 3,050 | 3,070 | 3,030 | 3,060 | 247,900 | 612 |
| 2002-12-12 | 3,040 | 3,040 | 3,000 | 3,020 | 45,400 | 604 |
| 2002-12-11 | 3,040 | 3,060 | 3,010 | 3,040 | 81,900 | 608 |
| 2002-12-10 | 3,020 | 3,030 | 2,995 | 2,995 | 98,800 | 599 |
| 2002-12-09 | 2,990 | 3,070 | 2,985 | 3,060 | 179,500 | 612 |
| 2002-12-06 | 2,995 | 3,000 | 2,920 | 2,950 | 168,600 | 590 |
| 2002-12-05 | 3,040 | 3,040 | 2,970 | 2,985 | 67,000 | 597 |
| 2002-12-04 | 2,980 | 3,060 | 2,980 | 3,030 | 84,300 | 606 |
| 2002-12-03 | 3,060 | 3,060 | 2,990 | 3,030 | 146,600 | 606 |
| 2002-12-02 | 3,010 | 3,050 | 2,980 | 2,995 | 56,400 | 599 |
| 2002-11-29 | 3,000 | 3,100 | 3,000 | 3,040 | 105,100 | 608 |
| 2002-11-28 | 2,980 | 3,080 | 2,980 | 3,000 | 117,700 | 600 |
| 2002-11-27 | 2,980 | 3,010 | 2,970 | 2,970 | 88,100 | 594 |
| 2002-11-26 | 2,990 | 3,030 | 2,940 | 2,940 | 95,000 | 588 |
| 2002-11-25 | 2,890 | 3,010 | 2,870 | 2,905 | 117,100 | 581 |
| 2002-11-22 | 2,870 | 2,910 | 2,845 | 2,850 | 181,600 | 570 |
| 2002-11-21 | 2,845 | 2,940 | 2,830 | 2,860 | 411,800 | 572 |
| 2002-11-20 | 2,790 | 2,880 | 2,780 | 2,805 | 181,500 | 561 |
| 2002-11-19 | 2,850 | 2,895 | 2,750 | 2,750 | 305,700 | 550 |
| 2002-11-18 | 2,970 | 2,970 | 2,880 | 2,890 | 136,400 | 578 |
| 2002-11-15 | 2,980 | 2,985 | 2,940 | 2,970 | 116,100 | 594 |
| 2002-11-14 | 2,940 | 2,975 | 2,910 | 2,940 | 119,700 | 588 |
| 2002-11-13 | 2,970 | 2,975 | 2,925 | 2,950 | 81,200 | 590 |
| 2002-11-12 | 2,950 | 2,990 | 2,930 | 2,970 | 99,500 | 594 |
| 2002-11-11 | 3,050 | 3,050 | 2,960 | 2,985 | 81,100 | 597 |
| 2002-11-08 | 3,030 | 3,060 | 3,010 | 3,010 | 100,900 | 602 |
| 2002-11-07 | 3,140 | 3,180 | 3,120 | 3,120 | 46,200 | 624 |
| 2002-11-06 | 3,210 | 3,220 | 3,140 | 3,140 | 75,800 | 628 |
| 2002-11-05 | 3,150 | 3,180 | 3,130 | 3,180 | 68,600 | 636 |
| 2002-11-01 | 3,100 | 3,110 | 3,070 | 3,110 | 44,500 | 622 |
| 2002-10-31 | 3,150 | 3,150 | 3,050 | 3,050 | 62,900 | 610 |
| 2002-10-30 | 3,060 | 3,140 | 3,020 | 3,120 | 241,200 | 624 |
| 2002-10-29 | 3,070 | 3,090 | 3,010 | 3,010 | 75,700 | 602 |
| 2002-10-28 | 3,050 | 3,110 | 2,995 | 3,110 | 172,400 | 622 |
| 2002-10-25 | 3,100 | 3,150 | 3,070 | 3,080 | 82,700 | 616 |
| 2002-10-24 | 3,160 | 3,160 | 3,070 | 3,090 | 48,400 | 618 |
| 2002-10-23 | 3,190 | 3,200 | 3,100 | 3,180 | 74,600 | 636 |
| 2002-10-22 | 3,350 | 3,350 | 3,130 | 3,200 | 147,800 | 640 |
| 2002-10-21 | 3,270 | 3,330 | 3,240 | 3,330 | 135,300 | 666 |
| 2002-10-18 | 3,150 | 3,230 | 3,110 | 3,210 | 172,200 | 642 |
| 2002-10-17 | 3,110 | 3,180 | 3,090 | 3,130 | 97,700 | 626 |
| 2002-10-16 | 3,150 | 3,190 | 3,140 | 3,140 | 46,200 | 628 |
| 2002-10-15 | 3,120 | 3,200 | 3,040 | 3,130 | 87,200 | 626 |
| 2002-10-11 | 3,040 | 3,160 | 3,000 | 3,100 | 124,400 | 620 |
| 2002-10-10 | 2,930 | 2,975 | 2,890 | 2,915 | 131,100 | 583 |
| 2002-10-09 | 3,000 | 3,040 | 2,965 | 2,970 | 144,400 | 594 |
| 2002-10-08 | 3,080 | 3,180 | 3,080 | 3,120 | 62,200 | 624 |
| 2002-10-07 | 3,250 | 3,250 | 3,180 | 3,180 | 66,900 | 636 |
| 2002-10-04 | 3,230 | 3,330 | 3,230 | 3,330 | 54,900 | 666 |
| 2002-10-03 | 3,310 | 3,360 | 3,240 | 3,260 | 123,300 | 652 |
| 2002-10-02 | 3,300 | 3,350 | 3,260 | 3,260 | 43,800 | 652 |
| 2002-10-01 | 3,380 | 3,380 | 3,310 | 3,330 | 71,400 | 666 |
| 2002-09-30 | 3,400 | 3,400 | 3,340 | 3,360 | 68,700 | 672 |
| 2002-09-27 | 3,400 | 3,420 | 3,390 | 3,420 | 111,500 | 684 |
| 2002-09-26 | 3,360 | 3,400 | 3,300 | 3,350 | 73,100 | 670 |
| 2002-09-25 | 3,340 | 3,400 | 3,320 | 3,340 | 58,600 | 668 |
| 2002-09-24 | 3,450 | 3,450 | 3,350 | 3,410 | 97,100 | 682 |
| 2002-09-20 | 3,460 | 3,470 | 3,400 | 3,440 | 81,700 | 688 |
| 2002-09-19 | 3,330 | 3,470 | 3,330 | 3,440 | 156,400 | 688 |
| 2002-09-18 | 3,400 | 3,400 | 3,300 | 3,380 | 88,700 | 676 |
| 2002-09-17 | 3,400 | 3,460 | 3,390 | 3,440 | 97,100 | 688 |
| 2002-09-13 | 3,370 | 3,430 | 3,330 | 3,400 | 246,300 | 680 |
| 2002-09-12 | 3,350 | 3,390 | 3,320 | 3,360 | 101,200 | 672 |
| 2002-09-11 | 3,310 | 3,400 | 3,300 | 3,300 | 73,100 | 660 |
| 2002-09-10 | 3,280 | 3,340 | 3,280 | 3,320 | 175,000 | 664 |
| 2002-09-09 | 3,280 | 3,320 | 3,260 | 3,280 | 66,700 | 656 |
| 2002-09-06 | 3,290 | 3,290 | 3,220 | 3,240 | 78,100 | 648 |
| 2002-09-05 | 3,320 | 3,330 | 3,250 | 3,250 | 199,000 | 650 |
| 2002-09-04 | 3,380 | 3,380 | 3,270 | 3,300 | 140,100 | 660 |
| 2002-09-03 | 3,490 | 3,490 | 3,390 | 3,390 | 103,600 | 678 |
| 2002-09-02 | 3,480 | 3,510 | 3,430 | 3,460 | 104,200 | 692 |
| 2002-08-30 | 3,540 | 3,570 | 3,480 | 3,500 | 116,900 | 700 |
| 2002-08-29 | 3,540 | 3,600 | 3,520 | 3,550 | 117,300 | 710 |
| 2002-08-28 | 3,610 | 3,610 | 3,520 | 3,580 | 103,500 | 716 |
| 2002-08-27 | 3,620 | 3,620 | 3,560 | 3,590 | 160,700 | 718 |
| 2002-08-26 | 3,540 | 3,620 | 3,500 | 3,620 | 200,100 | 724 |
| 2002-08-23 | 3,550 | 3,560 | 3,500 | 3,500 | 186,900 | 700 |
| 2002-08-22 | 3,500 | 3,510 | 3,460 | 3,500 | 189,300 | 700 |
| 2002-08-21 | 3,510 | 3,520 | 3,420 | 3,460 | 134,400 | 692 |
| 2002-08-20 | 3,560 | 3,600 | 3,510 | 3,560 | 179,500 | 712 |
| 2002-08-19 | 3,540 | 3,620 | 3,540 | 3,600 | 362,800 | 720 |
| 2002-08-16 | 3,480 | 3,520 | 3,460 | 3,520 | 127,000 | 704 |
| 2002-08-15 | 3,440 | 3,470 | 3,400 | 3,470 | 44,200 | 694 |
| 2002-08-14 | 3,440 | 3,440 | 3,370 | 3,430 | 100,000 | 686 |
| 2002-08-13 | 3,350 | 3,410 | 3,330 | 3,410 | 96,100 | 682 |
| 2002-08-12 | 3,470 | 3,500 | 3,400 | 3,440 | 73,900 | 688 |
| 2002-08-09 | 3,480 | 3,500 | 3,410 | 3,500 | 124,200 | 700 |
| 2002-08-08 | 3,400 | 3,440 | 3,380 | 3,400 | 202,500 | 680 |
| 2002-08-07 | 3,310 | 3,400 | 3,310 | 3,370 | 168,600 | 674 |
| 2002-08-06 | 3,380 | 3,400 | 3,200 | 3,250 | 217,200 | 650 |
| 2002-08-05 | 3,310 | 3,440 | 3,290 | 3,420 | 147,700 | 684 |
| 2002-08-02 | 3,370 | 3,380 | 3,330 | 3,330 | 107,400 | 666 |
| 2002-08-01 | 3,440 | 3,440 | 3,360 | 3,380 | 164,900 | 676 |
| 2002-07-31 | 3,480 | 3,500 | 3,420 | 3,480 | 131,600 | 696 |
| 2002-07-30 | 3,530 | 3,530 | 3,430 | 3,440 | 132,500 | 688 |
| 2002-07-29 | 3,510 | 3,580 | 3,400 | 3,510 | 307,300 | 702 |
| 2002-07-26 | 3,540 | 3,580 | 3,510 | 3,510 | 400,000 | 702 |
| 2002-07-25 | 3,530 | 3,560 | 3,520 | 3,530 | 186,800 | 706 |
| 2002-07-24 | 3,470 | 3,550 | 3,460 | 3,490 | 249,100 | 698 |
| 2002-07-23 | 3,450 | 3,500 | 3,450 | 3,460 | 151,800 | 692 |
| 2002-07-22 | 3,370 | 3,520 | 3,310 | 3,510 | 206,800 | 702 |
| 2002-07-19 | 3,470 | 3,490 | 3,430 | 3,470 | 134,700 | 694 |
| 2002-07-18 | 3,450 | 3,480 | 3,420 | 3,470 | 229,400 | 694 |
| 2002-07-17 | 3,450 | 3,470 | 3,370 | 3,420 | 325,800 | 684 |
| 2002-07-16 | 3,390 | 3,460 | 3,370 | 3,410 | 435,800 | 682 |
| 2002-07-15 | 3,310 | 3,400 | 3,310 | 3,390 | 199,100 | 678 |
| 2002-07-12 | 3,300 | 3,380 | 3,300 | 3,350 | 220,400 | 670 |
| 2002-07-11 | 3,300 | 3,330 | 3,260 | 3,330 | 182,000 | 666 |
| 2002-07-10 | 3,290 | 3,300 | 3,250 | 3,280 | 64,800 | 656 |
| 2002-07-09 | 3,230 | 3,320 | 3,230 | 3,310 | 157,900 | 662 |
| 2002-07-08 | 3,310 | 3,350 | 3,230 | 3,290 | 196,200 | 658 |
| 2002-07-05 | 3,250 | 3,290 | 3,230 | 3,280 | 101,700 | 656 |
| 2002-07-04 | 3,250 | 3,300 | 3,250 | 3,280 | 168,500 | 656 |
| 2002-07-03 | 3,250 | 3,320 | 3,240 | 3,310 | 421,700 | 662 |
| 2002-07-02 | 3,170 | 3,210 | 3,170 | 3,210 | 156,300 | 642 |
| 2002-07-01 | 3,120 | 3,250 | 3,120 | 3,180 | 171,700 | 636 |
| 2002-06-28 | 3,060 | 3,090 | 3,020 | 3,020 | 163,100 | 604 |
| 2002-06-27 | 3,000 | 3,030 | 2,990 | 3,020 | 99,400 | 604 |
| 2002-06-26 | 3,000 | 3,010 | 2,960 | 2,990 | 117,800 | 598 |
| 2002-06-25 | 2,960 | 3,000 | 2,960 | 2,990 | 103,000 | 598 |
| 2002-06-24 | 2,950 | 2,960 | 2,900 | 2,935 | 255,400 | 587 |
| 2002-06-21 | 2,995 | 3,030 | 2,980 | 2,995 | 94,700 | 599 |
| 2002-06-20 | 2,950 | 3,020 | 2,935 | 2,995 | 106,100 | 599 |
| 2002-06-19 | 3,080 | 3,110 | 2,985 | 2,985 | 218,600 | 597 |
| 2002-06-18 | 3,010 | 3,050 | 2,985 | 2,985 | 153,500 | 597 |
| 2002-06-17 | 3,050 | 3,050 | 2,950 | 2,970 | 154,900 | 594 |
| 2002-06-14 | 3,080 | 3,100 | 3,050 | 3,080 | 517,500 | 616 |
| 2002-06-13 | 3,180 | 3,200 | 3,170 | 3,180 | 278,500 | 636 |
| 2002-06-12 | 3,160 | 3,170 | 3,130 | 3,160 | 260,500 | 632 |
| 2002-06-11 | 3,220 | 3,230 | 3,140 | 3,150 | 254,400 | 630 |
| 2002-06-10 | 3,250 | 3,250 | 3,210 | 3,230 | 120,300 | 646 |
| 2002-06-07 | 3,280 | 3,280 | 3,240 | 3,260 | 305,600 | 652 |
| 2002-06-06 | 3,330 | 3,330 | 3,290 | 3,310 | 136,800 | 662 |
| 2002-06-05 | 3,350 | 3,360 | 3,310 | 3,330 | 160,100 | 666 |
| 2002-06-04 | 3,280 | 3,350 | 3,280 | 3,300 | 114,900 | 660 |
| 2002-06-03 | 3,330 | 3,350 | 3,280 | 3,300 | 115,700 | 660 |
| 2002-05-31 | 3,360 | 3,360 | 3,310 | 3,310 | 64,500 | 662 |
| 2002-05-30 | 3,330 | 3,350 | 3,300 | 3,350 | 159,400 | 670 |
| 2002-05-29 | 3,360 | 3,370 | 3,350 | 3,350 | 69,100 | 670 |
| 2002-05-28 | 3,370 | 3,380 | 3,350 | 3,380 | 83,200 | 676 |
| 2002-05-27 | 3,380 | 3,400 | 3,360 | 3,360 | 106,500 | 672 |
| 2002-05-24 | 3,370 | 3,380 | 3,350 | 3,360 | 117,400 | 672 |
| 2002-05-23 | 3,350 | 3,400 | 3,310 | 3,320 | 367,100 | 664 |
| 2002-05-22 | 3,280 | 3,380 | 3,260 | 3,300 | 948,600 | 660 |
| 2002-05-21 | 3,670 | 3,680 | 3,620 | 3,680 | 118,500 | 736 |
| 2002-05-20 | 3,590 | 3,690 | 3,580 | 3,690 | 146,100 | 738 |
| 2002-05-17 | 3,610 | 3,650 | 3,570 | 3,570 | 155,900 | 714 |
| 2002-05-16 | 3,610 | 3,650 | 3,570 | 3,650 | 262,400 | 730 |
| 2002-05-15 | 3,640 | 3,660 | 3,610 | 3,620 | 202,200 | 724 |
| 2002-05-14 | 3,580 | 3,650 | 3,570 | 3,620 | 285,800 | 724 |
| 2002-05-13 | 3,610 | 3,640 | 3,580 | 3,610 | 168,100 | 722 |
| 2002-05-10 | 3,560 | 3,630 | 3,540 | 3,610 | 325,900 | 722 |
| 2002-05-09 | 3,530 | 3,570 | 3,500 | 3,570 | 304,300 | 714 |
| 2002-05-08 | 3,420 | 3,540 | 3,420 | 3,510 | 334,600 | 702 |
| 2002-05-07 | 3,450 | 3,450 | 3,400 | 3,410 | 76,700 | 682 |
| 2002-05-02 | 3,420 | 3,500 | 3,420 | 3,450 | 279,900 | 690 |
| 2002-05-01 | 3,400 | 3,450 | 3,400 | 3,420 | 128,300 | 684 |
| 2002-04-30 | 3,380 | 3,410 | 3,370 | 3,400 | 89,300 | 680 |
| 2002-04-26 | 3,390 | 3,400 | 3,370 | 3,400 | 66,900 | 680 |
| 2002-04-25 | 3,410 | 3,410 | 3,380 | 3,380 | 59,300 | 676 |
| 2002-04-24 | 3,410 | 3,410 | 3,360 | 3,400 | 89,200 | 680 |
| 2002-04-23 | 3,400 | 3,420 | 3,360 | 3,360 | 75,800 | 672 |
| 2002-04-22 | 3,410 | 3,450 | 3,370 | 3,450 | 99,700 | 690 |
| 2002-04-19 | 3,370 | 3,420 | 3,350 | 3,410 | 221,500 | 682 |
| 2002-04-18 | 3,430 | 3,470 | 3,380 | 3,380 | 118,000 | 676 |
| 2002-04-17 | 3,500 | 3,500 | 3,400 | 3,430 | 115,200 | 686 |
| 2002-04-16 | 3,430 | 3,500 | 3,410 | 3,500 | 228,100 | 700 |
| 2002-04-15 | 3,410 | 3,450 | 3,360 | 3,450 | 110,400 | 690 |
| 2002-04-12 | 3,450 | 3,450 | 3,390 | 3,450 | 125,700 | 690 |
| 2002-04-11 | 3,480 | 3,480 | 3,390 | 3,410 | 94,900 | 682 |
| 2002-04-10 | 3,400 | 3,460 | 3,370 | 3,450 | 164,300 | 690 |
| 2002-04-09 | 3,400 | 3,430 | 3,340 | 3,350 | 109,700 | 670 |
| 2002-04-08 | 3,470 | 3,480 | 3,440 | 3,450 | 166,600 | 690 |
| 2002-04-05 | 3,400 | 3,450 | 3,400 | 3,410 | 162,100 | 682 |
| 2002-04-04 | 3,350 | 3,400 | 3,310 | 3,380 | 155,200 | 676 |
| 2002-04-03 | 3,220 | 3,340 | 3,210 | 3,310 | 172,600 | 662 |
| 2002-04-02 | 3,250 | 3,250 | 3,220 | 3,240 | 44,500 | 648 |
| 2002-04-01 | 3,300 | 3,300 | 3,210 | 3,260 | 79,800 | 652 |
| 2002-03-29 | 3,400 | 3,400 | 3,250 | 3,250 | 81,400 | 650 |
| 2002-03-28 | 3,340 | 3,350 | 3,280 | 3,350 | 106,500 | 670 |
| 2002-03-27 | 3,250 | 3,300 | 3,210 | 3,300 | 99,900 | 660 |
| 2002-03-26 | 3,370 | 3,370 | 3,210 | 3,250 | 137,600 | 650 |
| 2002-03-25 | 3,320 | 3,380 | 3,270 | 3,340 | 366,500 | 668 |
| 2002-03-22 | 3,360 | 3,370 | 3,160 | 3,190 | 457,300 | 638 |
| 2002-03-20 | 3,420 | 3,420 | 3,350 | 3,360 | 275,900 | 672 |
| 2002-03-19 | 3,440 | 3,440 | 3,360 | 3,390 | 299,100 | 678 |
| 2002-03-18 | 3,400 | 3,460 | 3,390 | 3,400 | 192,000 | 680 |
| 2002-03-15 | 3,390 | 3,390 | 3,330 | 3,390 | 172,600 | 678 |
| 2002-03-14 | 3,400 | 3,400 | 3,330 | 3,340 | 115,300 | 668 |
| 2002-03-13 | 3,410 | 3,450 | 3,380 | 3,380 | 301,900 | 676 |
| 2002-03-12 | 3,420 | 3,460 | 3,370 | 3,390 | 421,800 | 678 |
| 2002-03-11 | 3,420 | 3,460 | 3,380 | 3,380 | 232,200 | 676 |
| 2002-03-08 | 3,450 | 3,500 | 3,410 | 3,410 | 461,200 | 682 |
| 2002-03-07 | 3,450 | 3,510 | 3,430 | 3,500 | 176,600 | 700 |
| 2002-03-06 | 3,410 | 3,470 | 3,410 | 3,440 | 189,900 | 688 |
| 2002-03-05 | 3,470 | 3,500 | 3,390 | 3,390 | 260,600 | 678 |
| 2002-03-04 | 3,500 | 3,510 | 3,440 | 3,470 | 309,900 | 694 |
| 2002-03-01 | 3,470 | 3,480 | 3,440 | 3,460 | 109,600 | 692 |
| 2002-02-28 | 3,570 | 3,570 | 3,490 | 3,520 | 138,900 | 704 |
| 2002-02-27 | 3,490 | 3,630 | 3,470 | 3,570 | 198,000 | 714 |
| 2002-02-26 | 3,580 | 3,610 | 3,490 | 3,530 | 65,700 | 706 |
| 2002-02-25 | 3,530 | 3,620 | 3,530 | 3,570 | 69,600 | 714 |
| 2002-02-22 | 3,680 | 3,680 | 3,550 | 3,580 | 107,600 | 716 |
| 2002-02-21 | 3,600 | 3,640 | 3,530 | 3,640 | 101,600 | 728 |
| 2002-02-20 | 3,470 | 3,660 | 3,460 | 3,590 | 62,700 | 718 |
| 2002-02-19 | 3,650 | 3,650 | 3,470 | 3,510 | 104,700 | 702 |
| 2002-02-18 | 3,770 | 3,780 | 3,620 | 3,650 | 109,900 | 730 |
| 2002-02-15 | 3,680 | 3,740 | 3,600 | 3,740 | 88,100 | 748 |
| 2002-02-14 | 3,680 | 3,830 | 3,660 | 3,670 | 208,000 | 734 |
| 2002-02-13 | 3,590 | 3,680 | 3,590 | 3,640 | 155,600 | 728 |
| 2002-02-12 | 3,590 | 3,650 | 3,560 | 3,590 | 160,200 | 718 |
| 2002-02-08 | 3,540 | 3,620 | 3,540 | 3,610 | 282,200 | 722 |
| 2002-02-07 | 3,500 | 3,630 | 3,480 | 3,540 | 256,600 | 708 |
| 2002-02-06 | 3,430 | 3,550 | 3,410 | 3,460 | 135,700 | 692 |
| 2002-02-05 | 3,430 | 3,450 | 3,350 | 3,420 | 179,900 | 684 |
| 2002-02-04 | 3,550 | 3,590 | 3,410 | 3,530 | 95,200 | 706 |
| 2002-02-01 | 3,620 | 3,670 | 3,510 | 3,600 | 200,500 | 720 |
| 2002-01-31 | 3,490 | 3,660 | 3,450 | 3,620 | 578,700 | 724 |
| 2002-01-30 | 3,390 | 3,450 | 3,380 | 3,440 | 348,200 | 688 |
| 2002-01-29 | 3,440 | 3,460 | 3,380 | 3,390 | 329,600 | 678 |
| 2002-01-28 | 3,330 | 3,390 | 3,330 | 3,370 | 530,100 | 674 |
| 2002-01-25 | 3,390 | 3,410 | 3,250 | 3,330 | 367,100 | 666 |
| 2002-01-24 | 3,360 | 3,380 | 3,330 | 3,380 | 611,900 | 676 |
| 2002-01-23 | 3,440 | 3,440 | 3,310 | 3,340 | 464,900 | 668 |
| 2002-01-22 | 3,580 | 3,580 | 3,430 | 3,440 | 363,300 | 688 |
| 2002-01-21 | 3,700 | 3,700 | 3,580 | 3,580 | 346,500 | 716 |
| 2002-01-18 | 3,710 | 3,780 | 3,680 | 3,700 | 157,200 | 740 |
| 2002-01-17 | 3,800 | 3,840 | 3,710 | 3,730 | 157,800 | 746 |
| 2002-01-16 | 3,800 | 3,850 | 3,710 | 3,850 | 189,100 | 770 |
| 2002-01-15 | 3,830 | 3,880 | 3,750 | 3,750 | 160,000 | 750 |
| 2002-01-11 | 4,050 | 4,050 | 3,870 | 3,870 | 134,900 | 774 |
| 2002-01-10 | 4,040 | 4,050 | 3,810 | 3,950 | 214,300 | 790 |
| 2002-01-09 | 4,150 | 4,220 | 4,040 | 4,090 | 441,700 | 818 |
| 2002-01-08 | 4,000 | 4,150 | 3,960 | 4,100 | 417,100 | 820 |
| 2002-01-07 | 4,000 | 4,050 | 3,950 | 3,980 | 125,100 | 796 |
| 2002-01-04 | 4,050 | 4,050 | 3,950 | 3,950 | 58,900 | 790 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
