7476 アズワン(株) 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 | 1,379 | 1,391 | 1,379 | 1,390 | 7,700 | 239.33 |
| 2002-12-27 | 1,378 | 1,387 | 1,378 | 1,386 | 2,600 | 238.64 |
| 2002-12-26 | 1,289 | 1,370 | 1,289 | 1,370 | 3,600 | 235.88 |
| 2002-12-25 | 1,282 | 1,300 | 1,282 | 1,286 | 13,600 | 221.42 |
| 2002-12-24 | 1,370 | 1,375 | 1,255 | 1,282 | 22,000 | 220.73 |
| 2002-12-20 | 1,285 | 1,390 | 1,260 | 1,386 | 13,600 | 238.64 |
| 2002-12-19 | 1,250 | 1,264 | 1,230 | 1,264 | 20,000 | 217.63 |
| 2002-12-18 | 1,281 | 1,294 | 1,240 | 1,241 | 18,800 | 213.67 |
| 2002-12-17 | 1,301 | 1,302 | 1,300 | 1,300 | 11,600 | 223.83 |
| 2002-12-16 | 1,300 | 1,301 | 1,285 | 1,300 | 5,100 | 223.83 |
| 2002-12-13 | 1,300 | 1,321 | 1,300 | 1,300 | 17,100 | 223.83 |
| 2002-12-12 | 1,302 | 1,325 | 1,302 | 1,319 | 4,900 | 227.10 |
| 2002-12-11 | 1,357 | 1,357 | 1,355 | 1,356 | 8,000 | 233.47 |
| 2002-12-10 | 1,302 | 1,357 | 1,302 | 1,357 | 3,400 | 233.64 |
| 2002-12-09 | 1,290 | 1,353 | 1,290 | 1,302 | 4,400 | 224.17 |
| 2002-12-06 | 1,329 | 1,350 | 1,329 | 1,350 | 12,500 | 232.44 |
| 2002-12-05 | 1,370 | 1,372 | 1,369 | 1,369 | 1,000 | 235.71 |
| 2002-12-04 | 1,374 | 1,374 | 1,369 | 1,369 | 2,400 | 235.71 |
| 2002-12-03 | 1,367 | 1,375 | 1,367 | 1,373 | 3,200 | 236.40 |
| 2002-12-02 | 1,324 | 1,388 | 1,324 | 1,369 | 1,600 | 235.71 |
| 2002-11-29 | 1,390 | 1,420 | 1,381 | 1,420 | 7,400 | 244.49 |
| 2002-11-28 | 1,339 | 1,380 | 1,339 | 1,378 | 2,200 | 237.26 |
| 2002-11-27 | 1,369 | 1,396 | 1,369 | 1,379 | 4,000 | 237.43 |
| 2002-11-26 | 1,345 | 1,379 | 1,345 | 1,368 | 4,500 | 235.54 |
| 2002-11-25 | 1,307 | 1,344 | 1,306 | 1,344 | 7,900 | 231.41 |
| 2002-11-22 | 1,316 | 1,330 | 1,306 | 1,306 | 4,200 | 224.86 |
| 2002-11-21 | 1,308 | 1,310 | 1,290 | 1,310 | 20,000 | 225.55 |
| 2002-11-20 | 1,300 | 1,329 | 1,299 | 1,321 | 9,200 | 227.45 |
| 2002-11-19 | 1,300 | 1,300 | 1,267 | 1,269 | 9,300 | 218.49 |
| 2002-11-18 | 1,300 | 1,335 | 1,300 | 1,320 | 8,900 | 227.27 |
| 2002-11-15 | 1,340 | 1,340 | 1,303 | 1,310 | 2,300 | 225.55 |
| 2002-11-14 | 1,307 | 1,333 | 1,300 | 1,300 | 3,000 | 223.83 |
| 2002-11-13 | 1,400 | 1,400 | 1,316 | 1,316 | 3,400 | 226.58 |
| 2002-11-12 | 1,300 | 1,400 | 1,300 | 1,400 | 3,300 | 241.05 |
| 2002-11-11 | 1,401 | 1,401 | 1,311 | 1,311 | 3,300 | 225.72 |
| 2002-11-08 | 1,410 | 1,428 | 1,410 | 1,418 | 3,000 | 244.15 |
| 2002-11-07 | 1,415 | 1,440 | 1,413 | 1,439 | 5,100 | 247.76 |
| 2002-11-06 | 1,389 | 1,428 | 1,389 | 1,417 | 5,700 | 243.97 |
| 2002-11-05 | 1,335 | 1,378 | 1,306 | 1,378 | 5,000 | 237.26 |
| 2002-11-01 | 1,346 | 1,346 | 1,335 | 1,335 | 500 | 229.86 |
| 2002-10-31 | 1,370 | 1,370 | 1,361 | 1,366 | 1,100 | 235.19 |
| 2002-10-30 | 1,370 | 1,373 | 1,370 | 1,373 | 2,700 | 236.40 |
| 2002-10-29 | 1,361 | 1,369 | 1,361 | 1,369 | 800 | 235.71 |
| 2002-10-28 | 1,358 | 1,372 | 1,354 | 1,372 | 5,000 | 236.23 |
| 2002-10-25 | 1,310 | 1,358 | 1,310 | 1,358 | 6,700 | 233.82 |
| 2002-10-24 | 1,328 | 1,328 | 1,301 | 1,310 | 3,800 | 225.55 |
| 2002-10-23 | 1,301 | 1,328 | 1,300 | 1,328 | 7,800 | 228.65 |
| 2002-10-22 | 1,335 | 1,335 | 1,301 | 1,301 | 2,900 | 224 |
| 2002-10-21 | 1,398 | 1,398 | 1,310 | 1,335 | 4,500 | 229.86 |
| 2002-10-18 | 1,312 | 1,325 | 1,302 | 1,302 | 1,300 | 224.17 |
| 2002-10-17 | 1,318 | 1,332 | 1,300 | 1,310 | 2,700 | 225.55 |
| 2002-10-16 | 1,312 | 1,321 | 1,310 | 1,310 | 3,600 | 225.55 |
| 2002-10-15 | 1,290 | 1,306 | 1,282 | 1,302 | 7,900 | 224.17 |
| 2002-10-11 | 1,300 | 1,300 | 1,268 | 1,290 | 8,200 | 222.11 |
| 2002-10-10 | 1,290 | 1,306 | 1,255 | 1,306 | 6,100 | 224.86 |
| 2002-10-09 | 1,376 | 1,376 | 1,339 | 1,339 | 7,500 | 230.54 |
| 2002-10-08 | 1,384 | 1,384 | 1,381 | 1,383 | 1,300 | 238.12 |
| 2002-10-07 | 1,409 | 1,440 | 1,386 | 1,386 | 7,400 | 238.64 |
| 2002-10-04 | 1,441 | 1,450 | 1,439 | 1,449 | 5,100 | 249.48 |
| 2002-10-03 | 1,420 | 1,455 | 1,420 | 1,455 | 2,800 | 250.52 |
| 2002-10-02 | 1,411 | 1,433 | 1,411 | 1,415 | 3,100 | 243.63 |
| 2002-10-01 | 1,421 | 1,421 | 1,412 | 1,412 | 4,800 | 243.11 |
| 2002-09-30 | 1,438 | 1,442 | 1,430 | 1,432 | 4,500 | 246.56 |
| 2002-09-27 | 1,498 | 1,520 | 1,490 | 1,498 | 5,500 | 257.92 |
| 2002-09-26 | 1,453 | 1,480 | 1,451 | 1,479 | 4,800 | 254.65 |
| 2002-09-25 | 1,470 | 1,480 | 1,464 | 1,468 | 12,500 | 252.76 |
| 2002-09-24 | 1,470 | 1,480 | 1,450 | 1,470 | 10,300 | 253.10 |
| 2002-09-20 | 1,450 | 1,465 | 1,440 | 1,450 | 4,000 | 249.66 |
| 2002-09-19 | 1,421 | 1,480 | 1,421 | 1,468 | 9,800 | 252.76 |
| 2002-09-18 | 1,430 | 1,437 | 1,400 | 1,415 | 3,400 | 243.63 |
| 2002-09-17 | 1,425 | 1,430 | 1,422 | 1,430 | 7,300 | 246.21 |
| 2002-09-13 | 1,410 | 1,433 | 1,407 | 1,431 | 24,500 | 246.38 |
| 2002-09-12 | 1,426 | 1,450 | 1,401 | 1,450 | 5,000 | 249.66 |
| 2002-09-11 | 1,414 | 1,460 | 1,414 | 1,426 | 1,800 | 245.52 |
| 2002-09-10 | 1,423 | 1,470 | 1,421 | 1,421 | 3,400 | 244.66 |
| 2002-09-09 | 1,420 | 1,427 | 1,414 | 1,421 | 3,300 | 244.66 |
| 2002-09-06 | 1,446 | 1,446 | 1,420 | 1,421 | 1,300 | 244.66 |
| 2002-09-05 | 1,412 | 1,470 | 1,408 | 1,470 | 7,500 | 253.10 |
| 2002-09-04 | 1,430 | 1,430 | 1,410 | 1,411 | 7,200 | 242.94 |
| 2002-09-03 | 1,483 | 1,483 | 1,451 | 1,451 | 5,700 | 249.83 |
| 2002-09-02 | 1,485 | 1,500 | 1,465 | 1,484 | 6,500 | 255.51 |
| 2002-08-30 | 1,474 | 1,500 | 1,450 | 1,499 | 5,900 | 258.09 |
| 2002-08-29 | 1,550 | 1,550 | 1,472 | 1,510 | 5,400 | 259.99 |
| 2002-08-28 | 1,570 | 1,570 | 1,474 | 1,530 | 2,000 | 263.43 |
| 2002-08-27 | 1,550 | 1,550 | 1,471 | 1,550 | 4,100 | 266.87 |
| 2002-08-26 | 1,515 | 1,550 | 1,462 | 1,550 | 4,300 | 266.87 |
| 2002-08-23 | 1,510 | 1,515 | 1,482 | 1,512 | 6,200 | 260.33 |
| 2002-08-22 | 1,516 | 1,516 | 1,430 | 1,510 | 4,400 | 259.99 |
| 2002-08-21 | 1,488 | 1,517 | 1,479 | 1,515 | 9,300 | 260.85 |
| 2002-08-20 | 1,421 | 1,488 | 1,421 | 1,488 | 3,700 | 256.20 |
| 2002-08-19 | 1,489 | 1,489 | 1,460 | 1,488 | 3,400 | 256.20 |
| 2002-08-16 | 1,490 | 1,490 | 1,421 | 1,490 | 2,900 | 256.54 |
| 2002-08-15 | 1,421 | 1,495 | 1,414 | 1,490 | 1,800 | 256.54 |
| 2002-08-14 | 1,415 | 1,439 | 1,403 | 1,414 | 5,500 | 243.46 |
| 2002-08-13 | 1,480 | 1,480 | 1,420 | 1,420 | 2,200 | 244.49 |
| 2002-08-12 | 1,499 | 1,500 | 1,480 | 1,480 | 2,500 | 254.82 |
| 2002-08-09 | 1,500 | 1,500 | 1,480 | 1,499 | 8,200 | 258.09 |
| 2002-08-08 | 1,480 | 1,480 | 1,460 | 1,460 | 1,300 | 251.38 |
| 2002-08-07 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 251.38 |
| 2002-08-06 | 1,450 | 1,460 | 1,450 | 1,460 | 800 | 251.38 |
| 2002-08-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,800 | 249.66 |
| 2002-08-02 | 1,450 | 1,450 | 1,429 | 1,450 | 2,000 | 249.66 |
| 2002-08-01 | 1,450 | 1,452 | 1,436 | 1,436 | 1,500 | 247.25 |
| 2002-07-31 | 1,435 | 1,450 | 1,421 | 1,450 | 3,200 | 249.66 |
| 2002-07-30 | 1,539 | 1,539 | 1,451 | 1,453 | 11,100 | 250.17 |
| 2002-07-29 | 1,420 | 1,540 | 1,420 | 1,539 | 14,100 | 264.98 |
| 2002-07-26 | 1,470 | 1,470 | 1,400 | 1,470 | 8,000 | 253.10 |
| 2002-07-25 | 1,382 | 1,479 | 1,382 | 1,479 | 7,100 | 254.65 |
| 2002-07-24 | 1,406 | 1,415 | 1,376 | 1,376 | 2,600 | 236.92 |
| 2002-07-23 | 1,353 | 1,460 | 1,353 | 1,460 | 2,300 | 251.38 |
| 2002-07-22 | 1,405 | 1,430 | 1,396 | 1,413 | 3,000 | 243.29 |
| 2002-07-19 | 1,425 | 1,425 | 1,405 | 1,405 | 1,500 | 241.91 |
| 2002-07-18 | 1,460 | 1,460 | 1,423 | 1,430 | 1,300 | 246.21 |
| 2002-07-17 | 1,420 | 1,420 | 1,414 | 1,416 | 2,600 | 243.80 |
| 2002-07-16 | 1,416 | 1,416 | 1,405 | 1,415 | 4,400 | 243.63 |
| 2002-07-15 | 1,403 | 1,423 | 1,403 | 1,403 | 1,100 | 241.56 |
| 2002-07-12 | 1,440 | 1,440 | 1,422 | 1,422 | 1,300 | 244.84 |
| 2002-07-11 | 1,475 | 1,495 | 1,420 | 1,440 | 5,100 | 247.93 |
| 2002-07-10 | 1,411 | 1,435 | 1,411 | 1,435 | 600 | 247.07 |
| 2002-07-09 | 1,485 | 1,485 | 1,473 | 1,485 | 2,300 | 255.68 |
| 2002-07-08 | 1,500 | 1,500 | 1,470 | 1,470 | 3,900 | 253.10 |
| 2002-07-05 | 1,451 | 1,468 | 1,451 | 1,454 | 8,100 | 250.34 |
| 2002-07-04 | 1,460 | 1,460 | 1,430 | 1,451 | 2,700 | 249.83 |
| 2002-07-03 | 1,380 | 1,450 | 1,380 | 1,450 | 7,200 | 249.66 |
| 2002-07-02 | 1,373 | 1,419 | 1,373 | 1,419 | 2,700 | 244.32 |
| 2002-07-01 | 1,420 | 1,420 | 1,410 | 1,413 | 1,900 | 243.29 |
| 2002-06-28 | 1,400 | 1,420 | 1,400 | 1,402 | 8,100 | 241.39 |
| 2002-06-27 | 1,420 | 1,425 | 1,400 | 1,400 | 2,200 | 241.05 |
| 2002-06-26 | 1,400 | 1,416 | 1,400 | 1,400 | 2,700 | 241.05 |
| 2002-06-25 | 1,400 | 1,475 | 1,400 | 1,400 | 2,200 | 241.05 |
| 2002-06-24 | 1,390 | 1,400 | 1,360 | 1,400 | 5,700 | 241.05 |
| 2002-06-21 | 1,400 | 1,417 | 1,392 | 1,400 | 25,800 | 241.05 |
| 2002-06-20 | 1,400 | 1,420 | 1,400 | 1,420 | 2,500 | 244.49 |
| 2002-06-19 | 1,420 | 1,430 | 1,400 | 1,401 | 8,000 | 241.22 |
| 2002-06-18 | 1,385 | 1,410 | 1,365 | 1,390 | 11,100 | 239.33 |
| 2002-06-17 | 1,400 | 1,400 | 1,381 | 1,386 | 5,600 | 238.64 |
| 2002-06-14 | 1,406 | 1,421 | 1,401 | 1,401 | 25,300 | 241.22 |
| 2002-06-13 | 1,409 | 1,411 | 1,400 | 1,406 | 9,000 | 242.08 |
| 2002-06-12 | 1,411 | 1,411 | 1,406 | 1,410 | 3,200 | 242.77 |
| 2002-06-11 | 1,410 | 1,421 | 1,410 | 1,418 | 5,200 | 244.15 |
| 2002-06-10 | 1,462 | 1,462 | 1,410 | 1,410 | 6,100 | 242.77 |
| 2002-06-07 | 1,420 | 1,429 | 1,416 | 1,422 | 13,500 | 244.84 |
| 2002-06-06 | 1,470 | 1,490 | 1,455 | 1,455 | 27,600 | 250.52 |
| 2002-06-05 | 1,596 | 1,596 | 1,520 | 1,520 | 2,500 | 261.71 |
| 2002-06-04 | 1,590 | 1,610 | 1,590 | 1,601 | 6,200 | 275.65 |
| 2002-06-03 | 1,640 | 1,659 | 1,631 | 1,634 | 4,600 | 281.34 |
| 2002-05-31 | 1,645 | 1,649 | 1,600 | 1,600 | 4,100 | 275.48 |
| 2002-05-30 | 1,630 | 1,650 | 1,623 | 1,650 | 4,200 | 284.09 |
| 2002-05-29 | 1,590 | 1,635 | 1,589 | 1,630 | 2,700 | 280.65 |
| 2002-05-28 | 1,639 | 1,640 | 1,629 | 1,640 | 3,000 | 282.37 |
| 2002-05-27 | 1,530 | 1,650 | 1,530 | 1,641 | 7,600 | 282.54 |
| 2002-05-24 | 1,550 | 1,550 | 1,520 | 1,530 | 4,300 | 263.43 |
| 2002-05-23 | 1,590 | 1,590 | 1,480 | 1,550 | 4,400 | 266.87 |
| 2002-05-22 | 1,580 | 1,600 | 1,580 | 1,590 | 6,700 | 273.76 |
| 2002-05-21 | 1,518 | 1,550 | 1,490 | 1,550 | 7,400 | 266.87 |
| 2002-05-20 | 1,500 | 1,530 | 1,499 | 1,518 | 9,800 | 261.36 |
| 2002-05-17 | 1,494 | 1,498 | 1,480 | 1,480 | 8,800 | 254.82 |
| 2002-05-16 | 1,408 | 1,445 | 1,400 | 1,442 | 4,400 | 248.28 |
| 2002-05-15 | 1,370 | 1,400 | 1,370 | 1,385 | 9,300 | 238.46 |
| 2002-05-14 | 1,350 | 1,352 | 1,340 | 1,350 | 4,900 | 232.44 |
| 2002-05-13 | 1,362 | 1,365 | 1,334 | 1,334 | 2,300 | 229.68 |
| 2002-05-10 | 1,400 | 1,400 | 1,380 | 1,380 | 2,100 | 237.60 |
| 2002-05-09 | 1,401 | 1,419 | 1,400 | 1,400 | 1,200 | 241.05 |
| 2002-05-08 | 1,391 | 1,406 | 1,391 | 1,399 | 1,300 | 240.88 |
| 2002-05-07 | 1,400 | 1,400 | 1,373 | 1,392 | 3,200 | 239.67 |
| 2002-05-02 | 1,448 | 1,448 | 1,400 | 1,400 | 1,000 | 241.05 |
| 2002-05-01 | 1,455 | 1,455 | 1,447 | 1,448 | 1,500 | 249.31 |
| 2002-04-30 | 1,400 | 1,400 | 1,380 | 1,400 | 2,800 | 241.05 |
| 2002-04-26 | 1,400 | 1,400 | 1,380 | 1,400 | 8,500 | 241.05 |
| 2002-04-25 | 1,400 | 1,400 | 1,395 | 1,395 | 12,200 | 240.19 |
| 2002-04-24 | 1,425 | 1,426 | 1,400 | 1,400 | 3,300 | 241.05 |
| 2002-04-23 | 1,430 | 1,431 | 1,429 | 1,430 | 1,000 | 246.21 |
| 2002-04-22 | 1,407 | 1,415 | 1,401 | 1,405 | 4,300 | 241.91 |
| 2002-04-19 | 1,430 | 1,430 | 1,419 | 1,419 | 7,200 | 244.32 |
| 2002-04-18 | 1,478 | 1,482 | 1,438 | 1,438 | 10,400 | 247.59 |
| 2002-04-17 | 1,447 | 1,447 | 1,438 | 1,438 | 500 | 247.59 |
| 2002-04-16 | 1,430 | 1,450 | 1,423 | 1,440 | 4,100 | 247.93 |
| 2002-04-15 | 1,480 | 1,481 | 1,421 | 1,450 | 900 | 249.66 |
| 2002-04-12 | 1,450 | 1,484 | 1,410 | 1,484 | 3,300 | 255.51 |
| 2002-04-11 | 1,498 | 1,498 | 1,432 | 1,468 | 2,900 | 252.76 |
| 2002-04-10 | 1,455 | 1,499 | 1,442 | 1,499 | 4,000 | 258.09 |
| 2002-04-09 | 1,460 | 1,460 | 1,450 | 1,455 | 2,200 | 250.52 |
| 2002-04-08 | 1,480 | 1,481 | 1,472 | 1,472 | 1,600 | 253.44 |
| 2002-04-05 | 1,480 | 1,480 | 1,466 | 1,480 | 1,000 | 254.82 |
| 2002-04-04 | 1,422 | 1,470 | 1,422 | 1,466 | 2,900 | 252.41 |
| 2002-04-03 | 1,430 | 1,431 | 1,422 | 1,422 | 5,000 | 244.84 |
| 2002-04-02 | 1,450 | 1,494 | 1,450 | 1,450 | 12,600 | 249.66 |
| 2002-04-01 | 1,500 | 1,500 | 1,450 | 1,450 | 5,100 | 249.66 |
| 2002-03-29 | 1,500 | 1,500 | 1,450 | 1,450 | 5,400 | 249.66 |
| 2002-03-28 | 1,480 | 1,480 | 1,450 | 1,450 | 3,700 | 249.66 |
| 2002-03-27 | 1,452 | 1,480 | 1,452 | 1,480 | 4,600 | 254.82 |
| 2002-03-26 | 1,460 | 1,480 | 1,451 | 1,451 | 5,600 | 249.83 |
| 2002-03-25 | 1,414 | 1,468 | 1,414 | 1,468 | 9,600 | 252.76 |
| 2002-03-22 | 1,409 | 1,414 | 1,389 | 1,414 | 2,000 | 243.46 |
| 2002-03-20 | 1,401 | 1,418 | 1,401 | 1,414 | 3,400 | 243.46 |
| 2002-03-19 | 1,391 | 1,414 | 1,388 | 1,414 | 4,600 | 243.46 |
| 2002-03-18 | 1,435 | 1,435 | 1,371 | 1,371 | 5,700 | 236.05 |
| 2002-03-15 | 1,333 | 1,420 | 1,321 | 1,420 | 6,200 | 244.49 |
| 2002-03-14 | 1,361 | 1,361 | 1,333 | 1,333 | 6,300 | 229.51 |
| 2002-03-13 | 1,400 | 1,400 | 1,361 | 1,361 | 5,600 | 234.33 |
| 2002-03-12 | 1,440 | 1,440 | 1,400 | 1,400 | 54,100 | 241.05 |
| 2002-03-11 | 1,439 | 1,440 | 1,420 | 1,432 | 2,400 | 246.56 |
| 2002-03-08 | 1,400 | 1,460 | 1,400 | 1,445 | 31,900 | 248.80 |
| 2002-03-07 | 1,470 | 1,470 | 1,400 | 1,402 | 2,200 | 241.39 |
| 2002-03-06 | 1,473 | 1,473 | 1,453 | 1,459 | 3,000 | 251.21 |
| 2002-03-05 | 1,460 | 1,479 | 1,424 | 1,453 | 4,700 | 250.17 |
| 2002-03-04 | 1,470 | 1,479 | 1,440 | 1,479 | 9,600 | 254.65 |
| 2002-03-01 | 1,430 | 1,470 | 1,401 | 1,470 | 9,100 | 253.10 |
| 2002-02-28 | 1,440 | 1,440 | 1,400 | 1,434 | 5,500 | 246.90 |
| 2002-02-27 | 1,440 | 1,440 | 1,424 | 1,440 | 6,700 | 247.93 |
| 2002-02-26 | 1,450 | 1,450 | 1,400 | 1,400 | 10,400 | 241.05 |
| 2002-02-25 | 1,440 | 1,440 | 1,440 | 1,440 | 10,600 | 247.93 |
| 2002-02-22 | 1,450 | 1,450 | 1,400 | 1,440 | 5,000 | 247.93 |
| 2002-02-21 | 1,400 | 1,450 | 1,400 | 1,450 | 9,700 | 249.66 |
| 2002-02-20 | 1,391 | 1,403 | 1,391 | 1,400 | 9,400 | 241.05 |
| 2002-02-19 | 1,394 | 1,394 | 1,350 | 1,391 | 4,800 | 239.50 |
| 2002-02-18 | 1,379 | 1,398 | 1,379 | 1,395 | 2,500 | 240.19 |
| 2002-02-15 | 1,385 | 1,420 | 1,380 | 1,399 | 4,400 | 240.88 |
| 2002-02-14 | 1,400 | 1,400 | 1,380 | 1,386 | 3,400 | 238.64 |
| 2002-02-13 | 1,340 | 1,487 | 1,340 | 1,400 | 8,700 | 241.05 |
| 2002-02-12 | 1,293 | 1,340 | 1,293 | 1,340 | 6,000 | 230.72 |
| 2002-02-08 | 1,248 | 1,294 | 1,248 | 1,294 | 12,400 | 222.80 |
| 2002-02-07 | 1,250 | 1,250 | 1,237 | 1,248 | 1,900 | 214.88 |
| 2002-02-06 | 1,205 | 1,240 | 1,205 | 1,240 | 2,500 | 213.50 |
| 2002-02-05 | 1,284 | 1,284 | 1,201 | 1,206 | 1,300 | 207.65 |
| 2002-02-04 | 1,250 | 1,298 | 1,250 | 1,285 | 1,700 | 221.25 |
| 2002-02-01 | 1,231 | 1,250 | 1,230 | 1,249 | 4,100 | 215.05 |
| 2002-01-31 | 1,274 | 1,274 | 1,221 | 1,250 | 6,900 | 215.22 |
| 2002-01-30 | 1,301 | 1,301 | 1,280 | 1,287 | 4,500 | 221.59 |
| 2002-01-29 | 1,334 | 1,334 | 1,300 | 1,300 | 1,600 | 223.83 |
| 2002-01-28 | 1,345 | 1,348 | 1,335 | 1,348 | 1,900 | 232.09 |
| 2002-01-25 | 1,379 | 1,379 | 1,325 | 1,345 | 2,900 | 231.58 |
| 2002-01-24 | 1,400 | 1,402 | 1,358 | 1,379 | 5,300 | 237.43 |
| 2002-01-23 | 1,379 | 1,402 | 1,379 | 1,402 | 4,300 | 241.39 |
| 2002-01-22 | 1,411 | 1,416 | 1,370 | 1,379 | 4,500 | 237.43 |
| 2002-01-21 | 1,371 | 1,420 | 1,371 | 1,419 | 4,400 | 244.32 |
| 2002-01-18 | 1,301 | 1,370 | 1,301 | 1,370 | 1,200 | 235.88 |
| 2002-01-17 | 1,330 | 1,336 | 1,300 | 1,300 | 2,000 | 223.83 |
| 2002-01-16 | 1,311 | 1,311 | 1,310 | 1,310 | 400 | 225.55 |
| 2002-01-15 | 1,325 | 1,339 | 1,310 | 1,310 | 2,600 | 225.55 |
| 2002-01-11 | 1,365 | 1,368 | 1,325 | 1,325 | 7,200 | 228.13 |
| 2002-01-10 | 1,340 | 1,340 | 1,325 | 1,325 | 1,500 | 228.13 |
| 2002-01-09 | 1,352 | 1,360 | 1,350 | 1,360 | 1,800 | 234.16 |
| 2002-01-08 | 1,400 | 1,400 | 1,351 | 1,359 | 6,400 | 233.99 |
| 2002-01-07 | 1,351 | 1,400 | 1,351 | 1,388 | 300 | 238.98 |
| 2002-01-04 | 1,418 | 1,418 | 1,350 | 1,350 | 1,700 | 232.44 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
