8227 (株)しまむら 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 | 7,580 | 7,580 | 7,430 | 7,560 | 9,400 | 3,780 |
| 2002-12-27 | 7,490 | 7,620 | 7,470 | 7,580 | 20,700 | 3,790 |
| 2002-12-26 | 7,320 | 7,480 | 7,270 | 7,460 | 22,900 | 3,730 |
| 2002-12-25 | 7,310 | 7,400 | 7,170 | 7,220 | 51,000 | 3,610 |
| 2002-12-24 | 7,350 | 7,500 | 7,320 | 7,360 | 66,100 | 3,680 |
| 2002-12-20 | 7,400 | 7,410 | 7,310 | 7,350 | 67,200 | 3,675 |
| 2002-12-19 | 7,430 | 7,430 | 7,340 | 7,400 | 47,300 | 3,700 |
| 2002-12-18 | 7,300 | 7,430 | 7,300 | 7,430 | 148,400 | 3,715 |
| 2002-12-17 | 7,400 | 7,470 | 7,310 | 7,400 | 34,500 | 3,700 |
| 2002-12-16 | 7,550 | 7,550 | 7,350 | 7,400 | 19,700 | 3,700 |
| 2002-12-13 | 7,550 | 7,550 | 7,450 | 7,510 | 85,900 | 3,755 |
| 2002-12-12 | 7,380 | 7,490 | 7,310 | 7,350 | 16,000 | 3,675 |
| 2002-12-11 | 7,450 | 7,480 | 7,380 | 7,380 | 35,400 | 3,690 |
| 2002-12-10 | 7,380 | 7,650 | 7,360 | 7,430 | 29,400 | 3,715 |
| 2002-12-09 | 7,570 | 7,570 | 7,450 | 7,450 | 29,000 | 3,725 |
| 2002-12-06 | 7,690 | 7,780 | 7,530 | 7,550 | 35,200 | 3,775 |
| 2002-12-05 | 7,610 | 7,750 | 7,610 | 7,680 | 19,000 | 3,840 |
| 2002-12-04 | 7,600 | 7,800 | 7,600 | 7,780 | 21,500 | 3,890 |
| 2002-12-03 | 7,900 | 7,900 | 7,650 | 7,690 | 41,300 | 3,845 |
| 2002-12-02 | 7,990 | 7,990 | 7,840 | 7,840 | 16,300 | 3,920 |
| 2002-11-29 | 8,010 | 8,030 | 7,920 | 7,920 | 29,600 | 3,960 |
| 2002-11-28 | 7,980 | 8,060 | 7,810 | 8,000 | 53,600 | 4,000 |
| 2002-11-27 | 7,880 | 8,100 | 7,880 | 7,990 | 48,400 | 3,995 |
| 2002-11-26 | 7,930 | 8,010 | 7,800 | 7,870 | 32,000 | 3,935 |
| 2002-11-25 | 7,790 | 7,980 | 7,410 | 7,920 | 98,600 | 3,960 |
| 2002-11-22 | 7,600 | 7,700 | 7,540 | 7,700 | 27,600 | 3,850 |
| 2002-11-21 | 7,590 | 7,600 | 7,470 | 7,510 | 25,400 | 3,755 |
| 2002-11-20 | 7,680 | 7,680 | 7,490 | 7,600 | 31,700 | 3,800 |
| 2002-11-19 | 7,540 | 7,540 | 7,430 | 7,480 | 51,600 | 3,740 |
| 2002-11-18 | 7,430 | 7,510 | 7,280 | 7,450 | 47,500 | 3,725 |
| 2002-11-15 | 7,420 | 7,420 | 7,310 | 7,420 | 41,400 | 3,710 |
| 2002-11-14 | 7,590 | 7,590 | 7,300 | 7,410 | 37,600 | 3,705 |
| 2002-11-13 | 7,380 | 7,580 | 7,340 | 7,580 | 49,000 | 3,790 |
| 2002-11-12 | 7,200 | 7,500 | 7,200 | 7,480 | 50,400 | 3,740 |
| 2002-11-11 | 7,320 | 7,320 | 7,260 | 7,270 | 80,300 | 3,635 |
| 2002-11-08 | 7,300 | 7,360 | 7,290 | 7,310 | 46,100 | 3,655 |
| 2002-11-07 | 7,490 | 7,500 | 7,350 | 7,370 | 69,700 | 3,685 |
| 2002-11-06 | 7,650 | 7,770 | 7,590 | 7,590 | 61,200 | 3,795 |
| 2002-11-05 | 7,840 | 7,840 | 7,620 | 7,690 | 91,100 | 3,845 |
| 2002-11-01 | 7,840 | 7,850 | 7,750 | 7,830 | 29,800 | 3,915 |
| 2002-10-31 | 7,880 | 7,880 | 7,720 | 7,840 | 27,100 | 3,920 |
| 2002-10-30 | 7,600 | 7,910 | 7,600 | 7,850 | 38,100 | 3,925 |
| 2002-10-29 | 7,750 | 7,860 | 7,720 | 7,860 | 23,500 | 3,930 |
| 2002-10-28 | 7,750 | 7,850 | 7,640 | 7,850 | 37,800 | 3,925 |
| 2002-10-25 | 7,610 | 7,790 | 7,380 | 7,790 | 38,700 | 3,895 |
| 2002-10-24 | 7,800 | 7,900 | 7,750 | 7,810 | 69,900 | 3,905 |
| 2002-10-23 | 7,610 | 7,750 | 7,460 | 7,750 | 155,900 | 3,875 |
| 2002-10-22 | 7,560 | 7,700 | 7,550 | 7,630 | 84,000 | 3,815 |
| 2002-10-21 | 7,550 | 7,550 | 7,430 | 7,500 | 56,200 | 3,750 |
| 2002-10-18 | 7,470 | 7,470 | 7,350 | 7,450 | 75,400 | 3,725 |
| 2002-10-17 | 7,230 | 7,370 | 7,200 | 7,200 | 96,100 | 3,600 |
| 2002-10-16 | 7,260 | 7,320 | 6,990 | 7,220 | 81,100 | 3,610 |
| 2002-10-15 | 7,420 | 7,420 | 7,250 | 7,250 | 80,800 | 3,625 |
| 2002-10-11 | 7,280 | 7,500 | 7,180 | 7,420 | 286,300 | 3,710 |
| 2002-10-10 | 6,560 | 6,700 | 6,550 | 6,680 | 139,600 | 3,340 |
| 2002-10-09 | 6,450 | 6,500 | 6,330 | 6,470 | 157,400 | 3,235 |
| 2002-10-08 | 6,800 | 6,800 | 6,430 | 6,450 | 77,600 | 3,225 |
| 2002-10-07 | 7,000 | 7,000 | 6,800 | 6,800 | 33,300 | 3,400 |
| 2002-10-04 | 7,090 | 7,140 | 6,850 | 6,990 | 37,600 | 3,495 |
| 2002-10-03 | 7,280 | 7,280 | 7,060 | 7,190 | 106,500 | 3,595 |
| 2002-10-02 | 7,320 | 7,330 | 7,240 | 7,280 | 52,700 | 3,640 |
| 2002-10-01 | 7,550 | 7,550 | 7,290 | 7,320 | 47,400 | 3,660 |
| 2002-09-30 | 7,610 | 7,640 | 7,560 | 7,600 | 46,300 | 3,800 |
| 2002-09-27 | 7,790 | 7,790 | 7,650 | 7,720 | 52,900 | 3,860 |
| 2002-09-26 | 7,950 | 7,950 | 7,750 | 7,780 | 16,000 | 3,890 |
| 2002-09-25 | 7,860 | 7,920 | 7,750 | 7,850 | 29,600 | 3,925 |
| 2002-09-24 | 7,730 | 7,910 | 7,550 | 7,760 | 34,200 | 3,880 |
| 2002-09-20 | 7,840 | 7,880 | 7,640 | 7,690 | 71,000 | 3,845 |
| 2002-09-19 | 7,730 | 8,100 | 7,710 | 7,720 | 37,100 | 3,860 |
| 2002-09-18 | 7,810 | 7,930 | 7,770 | 7,930 | 112,200 | 3,965 |
| 2002-09-17 | 7,850 | 8,140 | 7,850 | 8,100 | 63,000 | 4,050 |
| 2002-09-13 | 8,030 | 8,030 | 7,870 | 7,930 | 118,400 | 3,965 |
| 2002-09-12 | 7,780 | 7,890 | 7,780 | 7,830 | 31,300 | 3,915 |
| 2002-09-11 | 7,800 | 7,870 | 7,580 | 7,640 | 77,700 | 3,820 |
| 2002-09-10 | 7,940 | 7,980 | 7,810 | 7,820 | 52,600 | 3,910 |
| 2002-09-09 | 7,930 | 7,970 | 7,900 | 7,930 | 27,500 | 3,965 |
| 2002-09-06 | 7,800 | 7,950 | 7,800 | 7,910 | 68,000 | 3,955 |
| 2002-09-05 | 7,870 | 7,930 | 7,660 | 7,900 | 33,000 | 3,950 |
| 2002-09-04 | 8,000 | 8,000 | 7,810 | 7,960 | 54,600 | 3,980 |
| 2002-09-03 | 8,100 | 8,100 | 7,890 | 8,070 | 49,200 | 4,035 |
| 2002-09-02 | 8,160 | 8,180 | 8,130 | 8,130 | 21,800 | 4,065 |
| 2002-08-30 | 8,120 | 8,200 | 8,120 | 8,160 | 41,200 | 4,080 |
| 2002-08-29 | 8,160 | 8,170 | 8,100 | 8,100 | 56,900 | 4,050 |
| 2002-08-28 | 8,350 | 8,350 | 8,170 | 8,260 | 50,300 | 4,130 |
| 2002-08-27 | 8,210 | 8,230 | 8,150 | 8,170 | 52,600 | 4,085 |
| 2002-08-26 | 8,110 | 8,310 | 8,100 | 8,310 | 66,400 | 4,155 |
| 2002-08-23 | 8,150 | 8,190 | 8,080 | 8,130 | 58,600 | 4,065 |
| 2002-08-22 | 8,210 | 8,270 | 8,120 | 8,180 | 61,900 | 4,090 |
| 2002-08-21 | 8,390 | 8,450 | 8,300 | 8,380 | 39,600 | 4,190 |
| 2002-08-20 | 8,460 | 8,530 | 8,280 | 8,530 | 51,000 | 4,265 |
| 2002-08-19 | 8,340 | 8,410 | 8,150 | 8,260 | 54,900 | 4,130 |
| 2002-08-16 | 8,530 | 8,680 | 8,530 | 8,620 | 56,500 | 4,310 |
| 2002-08-15 | 8,400 | 8,660 | 8,400 | 8,630 | 100,700 | 4,315 |
| 2002-08-14 | 8,120 | 8,400 | 8,120 | 8,390 | 79,300 | 4,195 |
| 2002-08-13 | 8,110 | 8,300 | 8,110 | 8,220 | 25,600 | 4,110 |
| 2002-08-12 | 8,300 | 8,340 | 8,100 | 8,100 | 33,500 | 4,050 |
| 2002-08-09 | 8,490 | 8,490 | 8,340 | 8,350 | 47,000 | 4,175 |
| 2002-08-08 | 8,130 | 8,330 | 8,120 | 8,320 | 53,200 | 4,160 |
| 2002-08-07 | 8,220 | 8,280 | 8,090 | 8,100 | 105,200 | 4,050 |
| 2002-08-06 | 8,190 | 8,260 | 8,160 | 8,260 | 79,200 | 4,130 |
| 2002-08-05 | 8,020 | 8,430 | 8,000 | 8,390 | 109,700 | 4,195 |
| 2002-08-02 | 8,400 | 8,400 | 7,970 | 8,090 | 78,600 | 4,045 |
| 2002-08-01 | 8,560 | 8,600 | 8,340 | 8,400 | 119,700 | 4,200 |
| 2002-07-31 | 8,900 | 8,900 | 8,680 | 8,760 | 66,900 | 4,380 |
| 2002-07-30 | 9,060 | 9,060 | 8,840 | 8,950 | 64,200 | 4,475 |
| 2002-07-29 | 8,700 | 8,940 | 8,700 | 8,800 | 77,700 | 4,400 |
| 2002-07-26 | 8,800 | 8,820 | 8,560 | 8,570 | 66,000 | 4,285 |
| 2002-07-25 | 9,100 | 9,150 | 8,900 | 8,900 | 44,600 | 4,450 |
| 2002-07-24 | 9,000 | 9,180 | 8,910 | 9,030 | 53,400 | 4,515 |
| 2002-07-23 | 9,120 | 9,130 | 9,000 | 9,000 | 53,000 | 4,500 |
| 2002-07-22 | 9,300 | 9,350 | 9,200 | 9,200 | 79,700 | 4,600 |
| 2002-07-19 | 9,410 | 9,500 | 9,400 | 9,460 | 142,900 | 4,730 |
| 2002-07-18 | 9,200 | 9,700 | 9,160 | 9,640 | 103,700 | 4,820 |
| 2002-07-17 | 8,880 | 9,270 | 8,880 | 9,270 | 108,300 | 4,635 |
| 2002-07-16 | 8,970 | 9,080 | 8,850 | 9,010 | 74,700 | 4,505 |
| 2002-07-15 | 9,100 | 9,120 | 8,870 | 8,990 | 39,000 | 4,495 |
| 2002-07-12 | 9,120 | 9,150 | 9,050 | 9,050 | 15,200 | 4,525 |
| 2002-07-11 | 9,110 | 9,220 | 9,100 | 9,130 | 29,400 | 4,565 |
| 2002-07-10 | 9,250 | 9,350 | 9,230 | 9,260 | 21,100 | 4,630 |
| 2002-07-09 | 9,200 | 9,330 | 9,200 | 9,290 | 41,300 | 4,645 |
| 2002-07-08 | 9,270 | 9,370 | 9,110 | 9,110 | 50,200 | 4,555 |
| 2002-07-05 | 9,250 | 9,450 | 9,210 | 9,250 | 42,500 | 4,625 |
| 2002-07-04 | 9,600 | 9,630 | 9,200 | 9,340 | 76,200 | 4,670 |
| 2002-07-03 | 9,200 | 9,530 | 9,200 | 9,530 | 72,800 | 4,765 |
| 2002-07-02 | 9,350 | 9,480 | 9,310 | 9,400 | 62,100 | 4,700 |
| 2002-07-01 | 9,160 | 9,400 | 9,100 | 9,390 | 39,300 | 4,695 |
| 2002-06-28 | 9,150 | 9,320 | 9,100 | 9,200 | 56,900 | 4,600 |
| 2002-06-27 | 9,120 | 9,150 | 9,000 | 9,150 | 28,300 | 4,575 |
| 2002-06-26 | 9,090 | 9,220 | 8,850 | 8,920 | 75,700 | 4,460 |
| 2002-06-25 | 8,900 | 9,130 | 8,900 | 9,120 | 77,100 | 4,560 |
| 2002-06-24 | 8,620 | 9,040 | 8,620 | 9,000 | 59,300 | 4,500 |
| 2002-06-21 | 8,900 | 8,960 | 8,750 | 8,800 | 68,000 | 4,400 |
| 2002-06-20 | 9,000 | 9,050 | 8,910 | 9,000 | 48,100 | 4,500 |
| 2002-06-19 | 9,000 | 9,150 | 8,850 | 9,000 | 56,600 | 4,500 |
| 2002-06-18 | 9,010 | 9,140 | 9,000 | 9,060 | 36,300 | 4,530 |
| 2002-06-17 | 9,000 | 9,040 | 8,900 | 8,990 | 58,400 | 4,495 |
| 2002-06-14 | 9,330 | 9,430 | 9,200 | 9,200 | 114,900 | 4,600 |
| 2002-06-13 | 9,490 | 9,500 | 9,390 | 9,430 | 46,200 | 4,715 |
| 2002-06-12 | 9,330 | 9,500 | 9,330 | 9,420 | 38,300 | 4,710 |
| 2002-06-11 | 9,450 | 9,720 | 9,400 | 9,530 | 83,900 | 4,765 |
| 2002-06-10 | 9,300 | 9,510 | 9,300 | 9,400 | 46,400 | 4,700 |
| 2002-06-07 | 9,350 | 9,410 | 9,350 | 9,370 | 66,100 | 4,685 |
| 2002-06-06 | 9,400 | 9,600 | 9,360 | 9,450 | 78,600 | 4,725 |
| 2002-06-05 | 9,200 | 9,550 | 9,200 | 9,480 | 162,800 | 4,740 |
| 2002-06-04 | 9,130 | 9,300 | 9,130 | 9,220 | 114,300 | 4,610 |
| 2002-06-03 | 9,100 | 9,270 | 9,100 | 9,210 | 68,900 | 4,605 |
| 2002-05-31 | 9,080 | 9,230 | 9,020 | 9,100 | 136,800 | 4,550 |
| 2002-05-30 | 8,950 | 9,150 | 8,900 | 9,120 | 76,100 | 4,560 |
| 2002-05-29 | 8,770 | 8,830 | 8,680 | 8,820 | 75,500 | 4,410 |
| 2002-05-28 | 9,050 | 9,050 | 8,750 | 8,870 | 54,200 | 4,435 |
| 2002-05-27 | 9,000 | 9,070 | 8,840 | 8,860 | 47,800 | 4,430 |
| 2002-05-24 | 9,050 | 9,150 | 9,010 | 9,080 | 39,100 | 4,540 |
| 2002-05-23 | 9,030 | 9,160 | 9,000 | 9,120 | 112,200 | 4,560 |
| 2002-05-22 | 8,900 | 9,130 | 8,900 | 9,010 | 41,000 | 4,505 |
| 2002-05-21 | 8,990 | 9,080 | 8,900 | 9,000 | 42,100 | 4,500 |
| 2002-05-20 | 9,210 | 9,280 | 8,980 | 9,090 | 81,500 | 4,545 |
| 2002-05-17 | 9,300 | 9,320 | 9,220 | 9,300 | 55,600 | 4,650 |
| 2002-05-16 | 9,150 | 9,300 | 9,150 | 9,300 | 56,000 | 4,650 |
| 2002-05-15 | 9,080 | 9,150 | 9,000 | 9,100 | 35,700 | 4,550 |
| 2002-05-14 | 9,050 | 9,130 | 8,950 | 9,030 | 40,900 | 4,515 |
| 2002-05-13 | 8,900 | 9,050 | 8,840 | 9,050 | 27,600 | 4,525 |
| 2002-05-10 | 9,000 | 9,000 | 8,880 | 8,900 | 26,200 | 4,450 |
| 2002-05-09 | 8,720 | 8,970 | 8,720 | 8,970 | 76,500 | 4,485 |
| 2002-05-08 | 8,980 | 9,000 | 8,700 | 8,700 | 54,400 | 4,350 |
| 2002-05-07 | 8,900 | 8,950 | 8,800 | 8,830 | 62,800 | 4,415 |
| 2002-05-02 | 9,100 | 9,270 | 9,050 | 9,150 | 32,100 | 4,575 |
| 2002-05-01 | 9,070 | 9,350 | 9,050 | 9,300 | 119,800 | 4,650 |
| 2002-04-30 | 8,880 | 9,080 | 8,840 | 8,900 | 113,200 | 4,450 |
| 2002-04-26 | 8,750 | 8,900 | 8,700 | 8,800 | 72,500 | 4,400 |
| 2002-04-25 | 8,700 | 8,760 | 8,570 | 8,650 | 44,400 | 4,325 |
| 2002-04-24 | 8,730 | 8,850 | 8,720 | 8,730 | 35,100 | 4,365 |
| 2002-04-23 | 8,690 | 8,840 | 8,650 | 8,830 | 41,000 | 4,415 |
| 2002-04-22 | 8,710 | 8,800 | 8,650 | 8,690 | 36,600 | 4,345 |
| 2002-04-19 | 8,690 | 8,690 | 8,610 | 8,680 | 37,700 | 4,340 |
| 2002-04-18 | 8,500 | 8,710 | 8,480 | 8,710 | 76,200 | 4,355 |
| 2002-04-17 | 8,650 | 8,660 | 8,560 | 8,590 | 40,200 | 4,295 |
| 2002-04-16 | 8,570 | 8,660 | 8,500 | 8,600 | 20,100 | 4,300 |
| 2002-04-15 | 8,400 | 8,700 | 8,360 | 8,650 | 21,600 | 4,325 |
| 2002-04-12 | 8,380 | 8,520 | 8,290 | 8,460 | 82,500 | 4,230 |
| 2002-04-11 | 8,890 | 8,890 | 8,480 | 8,480 | 91,900 | 4,240 |
| 2002-04-10 | 8,700 | 8,780 | 8,550 | 8,590 | 57,700 | 4,295 |
| 2002-04-09 | 8,770 | 8,780 | 8,420 | 8,500 | 66,200 | 4,250 |
| 2002-04-08 | 8,350 | 8,750 | 8,350 | 8,680 | 59,200 | 4,340 |
| 2002-04-05 | 8,560 | 8,600 | 8,310 | 8,530 | 59,600 | 4,265 |
| 2002-04-04 | 8,510 | 8,800 | 8,510 | 8,660 | 31,900 | 4,330 |
| 2002-04-03 | 8,470 | 8,530 | 8,400 | 8,470 | 38,500 | 4,235 |
| 2002-04-02 | 8,340 | 8,550 | 8,260 | 8,320 | 16,300 | 4,160 |
| 2002-04-01 | 8,480 | 8,500 | 8,200 | 8,340 | 56,600 | 4,170 |
| 2002-03-29 | 8,930 | 9,000 | 8,680 | 8,680 | 78,900 | 4,340 |
| 2002-03-28 | 8,450 | 8,800 | 8,410 | 8,630 | 93,200 | 4,315 |
| 2002-03-27 | 8,100 | 8,450 | 8,100 | 8,450 | 35,000 | 4,225 |
| 2002-03-26 | 8,200 | 8,300 | 8,100 | 8,150 | 56,500 | 4,075 |
| 2002-03-25 | 8,100 | 8,210 | 8,080 | 8,100 | 65,200 | 4,050 |
| 2002-03-22 | 8,130 | 8,140 | 8,050 | 8,080 | 62,200 | 4,040 |
| 2002-03-20 | 8,100 | 8,240 | 8,060 | 8,150 | 78,800 | 4,075 |
| 2002-03-19 | 7,960 | 8,090 | 7,900 | 8,090 | 54,500 | 4,045 |
| 2002-03-18 | 7,720 | 8,020 | 7,700 | 7,720 | 70,100 | 3,860 |
| 2002-03-15 | 7,700 | 7,800 | 7,550 | 7,620 | 49,500 | 3,810 |
| 2002-03-14 | 7,810 | 7,820 | 7,510 | 7,540 | 39,000 | 3,770 |
| 2002-03-13 | 7,920 | 8,080 | 7,810 | 7,810 | 49,400 | 3,905 |
| 2002-03-12 | 8,040 | 8,140 | 8,000 | 8,020 | 38,300 | 4,010 |
| 2002-03-11 | 7,990 | 8,050 | 7,810 | 7,840 | 21,200 | 3,920 |
| 2002-03-08 | 8,300 | 8,300 | 7,820 | 7,990 | 154,800 | 3,995 |
| 2002-03-07 | 8,090 | 8,230 | 7,900 | 8,190 | 46,900 | 4,095 |
| 2002-03-06 | 7,780 | 7,950 | 7,780 | 7,890 | 48,200 | 3,945 |
| 2002-03-05 | 8,050 | 8,050 | 7,840 | 7,840 | 43,300 | 3,920 |
| 2002-03-04 | 7,790 | 8,150 | 7,790 | 8,140 | 91,200 | 4,070 |
| 2002-03-01 | 7,650 | 7,800 | 7,550 | 7,790 | 40,900 | 3,895 |
| 2002-02-28 | 7,540 | 7,700 | 7,530 | 7,560 | 50,900 | 3,780 |
| 2002-02-27 | 7,450 | 7,550 | 7,410 | 7,510 | 35,100 | 3,755 |
| 2002-02-26 | 7,200 | 7,400 | 7,150 | 7,400 | 61,100 | 3,700 |
| 2002-02-25 | 7,360 | 7,390 | 7,130 | 7,280 | 74,000 | 3,640 |
| 2002-02-22 | 7,590 | 7,590 | 7,350 | 7,440 | 43,600 | 3,720 |
| 2002-02-21 | 7,490 | 7,600 | 7,410 | 7,590 | 23,700 | 3,795 |
| 2002-02-20 | 7,490 | 7,500 | 7,410 | 7,420 | 29,700 | 3,710 |
| 2002-02-19 | 7,350 | 7,420 | 7,300 | 7,330 | 68,800 | 3,665 |
| 2002-02-18 | 7,600 | 7,600 | 7,430 | 7,450 | 36,100 | 3,725 |
| 2002-02-15 | 7,510 | 7,570 | 7,460 | 7,520 | 42,600 | 3,760 |
| 2002-02-14 | 7,710 | 7,800 | 7,500 | 7,500 | 69,700 | 3,750 |
| 2002-02-13 | 7,700 | 7,750 | 7,650 | 7,700 | 80,900 | 3,850 |
| 2002-02-12 | 7,690 | 7,770 | 7,520 | 7,690 | 70,600 | 3,845 |
| 2002-02-08 | 7,600 | 7,650 | 7,580 | 7,600 | 98,900 | 3,800 |
| 2002-02-07 | 7,550 | 7,600 | 7,500 | 7,580 | 56,500 | 3,790 |
| 2002-02-06 | 7,350 | 7,500 | 7,350 | 7,500 | 58,800 | 3,750 |
| 2002-02-05 | 7,450 | 7,570 | 7,410 | 7,430 | 25,500 | 3,715 |
| 2002-02-04 | 7,500 | 7,600 | 7,430 | 7,530 | 79,700 | 3,765 |
| 2002-02-01 | 7,360 | 7,500 | 7,340 | 7,470 | 38,600 | 3,735 |
| 2002-01-31 | 7,450 | 7,700 | 7,450 | 7,550 | 95,000 | 3,775 |
| 2002-01-30 | 7,310 | 7,450 | 7,300 | 7,430 | 26,100 | 3,715 |
| 2002-01-29 | 7,300 | 7,320 | 7,290 | 7,300 | 21,000 | 3,650 |
| 2002-01-28 | 7,470 | 7,470 | 7,200 | 7,290 | 20,300 | 3,645 |
| 2002-01-25 | 7,410 | 7,510 | 7,350 | 7,370 | 33,200 | 3,685 |
| 2002-01-24 | 7,400 | 7,610 | 7,360 | 7,470 | 32,500 | 3,735 |
| 2002-01-23 | 7,350 | 7,550 | 7,350 | 7,500 | 36,500 | 3,750 |
| 2002-01-22 | 7,570 | 7,680 | 7,470 | 7,600 | 36,200 | 3,800 |
| 2002-01-21 | 7,540 | 7,570 | 7,500 | 7,510 | 41,000 | 3,755 |
| 2002-01-18 | 7,300 | 7,450 | 7,200 | 7,450 | 45,800 | 3,725 |
| 2002-01-17 | 7,390 | 7,390 | 7,200 | 7,200 | 19,300 | 3,600 |
| 2002-01-16 | 7,300 | 7,330 | 7,240 | 7,310 | 25,200 | 3,655 |
| 2002-01-15 | 7,230 | 7,300 | 7,200 | 7,200 | 58,600 | 3,600 |
| 2002-01-11 | 7,500 | 7,500 | 7,310 | 7,380 | 33,200 | 3,690 |
| 2002-01-10 | 7,550 | 7,550 | 7,400 | 7,400 | 36,400 | 3,700 |
| 2002-01-09 | 7,710 | 7,730 | 7,420 | 7,450 | 36,700 | 3,725 |
| 2002-01-08 | 7,700 | 7,760 | 7,570 | 7,610 | 23,800 | 3,805 |
| 2002-01-07 | 7,890 | 7,900 | 7,840 | 7,880 | 26,400 | 3,940 |
| 2002-01-04 | 7,770 | 7,880 | 7,700 | 7,880 | 16,600 | 3,940 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
