2597 (株)ユニカフェ 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 | 1,519 | 1,519 | 1,489 | 1,514 | 1,500 | 1,164.62 |
| 2002-12-27 | 1,499 | 1,499 | 1,461 | 1,499 | 2,300 | 1,153.08 |
| 2002-12-26 | 1,450 | 1,499 | 1,450 | 1,499 | 2,600 | 1,153.08 |
| 2002-12-25 | 1,470 | 1,485 | 1,450 | 1,450 | 2,200 | 1,115.38 |
| 2002-12-24 | 1,475 | 1,475 | 1,443 | 1,470 | 4,300 | 1,130.77 |
| 2002-12-20 | 1,400 | 1,448 | 1,400 | 1,448 | 8,300 | 1,113.85 |
| 2002-12-19 | 1,399 | 1,400 | 1,380 | 1,400 | 7,400 | 1,076.92 |
| 2002-12-18 | 1,401 | 1,405 | 1,400 | 1,400 | 2,600 | 1,076.92 |
| 2002-12-17 | 1,405 | 1,407 | 1,400 | 1,401 | 2,300 | 1,077.69 |
| 2002-12-16 | 1,447 | 1,447 | 1,401 | 1,401 | 2,700 | 1,077.69 |
| 2002-12-13 | 1,385 | 1,407 | 1,385 | 1,407 | 7,500 | 1,082.31 |
| 2002-12-12 | 1,438 | 1,438 | 1,400 | 1,400 | 1,300 | 1,076.92 |
| 2002-12-11 | 1,449 | 1,449 | 1,402 | 1,438 | 1,500 | 1,106.15 |
| 2002-12-10 | 1,400 | 1,420 | 1,395 | 1,395 | 2,900 | 1,073.08 |
| 2002-12-09 | 1,400 | 1,450 | 1,391 | 1,449 | 1,900 | 1,114.62 |
| 2002-12-06 | 1,455 | 1,455 | 1,400 | 1,400 | 2,000 | 1,076.92 |
| 2002-12-05 | 1,477 | 1,477 | 1,450 | 1,455 | 1,500 | 1,119.23 |
| 2002-12-04 | 1,452 | 1,478 | 1,451 | 1,477 | 2,000 | 1,136.15 |
| 2002-12-03 | 1,450 | 1,452 | 1,420 | 1,452 | 1,800 | 1,116.92 |
| 2002-12-02 | 1,401 | 1,470 | 1,401 | 1,452 | 3,300 | 1,116.92 |
| 2002-11-29 | 1,362 | 1,470 | 1,362 | 1,390 | 4,600 | 1,069.23 |
| 2002-11-28 | 1,391 | 1,400 | 1,360 | 1,362 | 2,300 | 1,047.69 |
| 2002-11-27 | 1,395 | 1,395 | 1,356 | 1,356 | 4,200 | 1,043.08 |
| 2002-11-26 | 1,400 | 1,400 | 1,390 | 1,399 | 2,600 | 1,076.15 |
| 2002-11-25 | 1,388 | 1,400 | 1,369 | 1,400 | 3,200 | 1,076.92 |
| 2002-11-22 | 1,320 | 1,350 | 1,311 | 1,350 | 5,000 | 1,038.46 |
| 2002-11-21 | 1,329 | 1,330 | 1,320 | 1,320 | 1,100 | 1,015.38 |
| 2002-11-20 | 1,306 | 1,329 | 1,306 | 1,320 | 2,700 | 1,015.38 |
| 2002-11-19 | 1,336 | 1,336 | 1,302 | 1,307 | 2,400 | 1,005.38 |
| 2002-11-18 | 1,350 | 1,350 | 1,332 | 1,336 | 1,700 | 1,027.69 |
| 2002-11-15 | 1,400 | 1,400 | 1,353 | 1,353 | 3,900 | 1,040.77 |
| 2002-11-14 | 1,350 | 1,350 | 1,341 | 1,341 | 1,500 | 1,031.54 |
| 2002-11-13 | 1,302 | 1,350 | 1,302 | 1,350 | 5,300 | 1,038.46 |
| 2002-11-12 | 1,360 | 1,361 | 1,335 | 1,335 | 8,200 | 1,026.92 |
| 2002-11-11 | 1,444 | 1,444 | 1,390 | 1,399 | 3,300 | 1,076.15 |
| 2002-11-08 | 1,485 | 1,485 | 1,443 | 1,445 | 1,800 | 1,111.54 |
| 2002-11-07 | 1,460 | 1,461 | 1,442 | 1,442 | 3,400 | 1,109.23 |
| 2002-11-06 | 1,470 | 1,470 | 1,460 | 1,460 | 2,300 | 1,123.08 |
| 2002-11-05 | 1,464 | 1,470 | 1,455 | 1,470 | 2,700 | 1,130.77 |
| 2002-11-01 | 1,470 | 1,470 | 1,456 | 1,469 | 1,200 | 1,130 |
| 2002-10-31 | 1,480 | 1,482 | 1,470 | 1,470 | 1,300 | 1,130.77 |
| 2002-10-30 | 1,482 | 1,482 | 1,469 | 1,481 | 1,600 | 1,139.23 |
| 2002-10-29 | 1,481 | 1,482 | 1,465 | 1,465 | 1,200 | 1,126.92 |
| 2002-10-28 | 1,499 | 1,499 | 1,481 | 1,482 | 4,300 | 1,140 |
| 2002-10-25 | 1,500 | 1,500 | 1,480 | 1,499 | 1,800 | 1,153.08 |
| 2002-10-24 | 1,500 | 1,500 | 1,453 | 1,500 | 2,900 | 1,153.85 |
| 2002-10-23 | 1,489 | 1,497 | 1,473 | 1,497 | 1,300 | 1,151.54 |
| 2002-10-22 | 1,494 | 1,494 | 1,470 | 1,490 | 1,600 | 1,146.15 |
| 2002-10-21 | 1,494 | 1,494 | 1,490 | 1,491 | 1,600 | 1,146.92 |
| 2002-10-18 | 1,460 | 1,490 | 1,460 | 1,461 | 3,900 | 1,123.85 |
| 2002-10-17 | 1,516 | 1,516 | 1,491 | 1,493 | 1,400 | 1,148.46 |
| 2002-10-16 | 1,550 | 1,550 | 1,495 | 1,496 | 1,300 | 1,150.77 |
| 2002-10-15 | 1,560 | 1,560 | 1,490 | 1,539 | 2,800 | 1,183.85 |
| 2002-10-11 | 1,470 | 1,480 | 1,440 | 1,479 | 2,800 | 1,137.69 |
| 2002-10-10 | 1,440 | 1,440 | 1,380 | 1,420 | 4,400 | 1,092.31 |
| 2002-10-09 | 1,480 | 1,480 | 1,450 | 1,451 | 3,900 | 1,116.15 |
| 2002-10-08 | 1,501 | 1,501 | 1,480 | 1,480 | 3,500 | 1,138.46 |
| 2002-10-07 | 1,530 | 1,530 | 1,501 | 1,502 | 4,800 | 1,155.38 |
| 2002-10-04 | 1,531 | 1,550 | 1,526 | 1,550 | 2,800 | 1,192.31 |
| 2002-10-03 | 1,550 | 1,555 | 1,531 | 1,531 | 1,800 | 1,177.69 |
| 2002-10-02 | 1,565 | 1,565 | 1,533 | 1,535 | 900 | 1,180.77 |
| 2002-10-01 | 1,540 | 1,540 | 1,531 | 1,532 | 2,400 | 1,178.46 |
| 2002-09-30 | 1,590 | 1,590 | 1,565 | 1,582 | 2,000 | 1,216.92 |
| 2002-09-27 | 1,542 | 1,565 | 1,542 | 1,565 | 2,600 | 1,203.85 |
| 2002-09-26 | 1,542 | 1,560 | 1,541 | 1,541 | 3,000 | 1,185.38 |
| 2002-09-25 | 1,537 | 1,549 | 1,532 | 1,533 | 2,500 | 1,179.23 |
| 2002-09-24 | 1,580 | 1,600 | 1,580 | 1,599 | 9,500 | 1,230 |
| 2002-09-20 | 1,582 | 1,590 | 1,565 | 1,580 | 11,300 | 1,215.38 |
| 2002-09-19 | 1,580 | 1,598 | 1,580 | 1,597 | 7,700 | 1,228.46 |
| 2002-09-18 | 1,575 | 1,580 | 1,570 | 1,575 | 6,300 | 1,211.54 |
| 2002-09-17 | 1,580 | 1,580 | 1,570 | 1,580 | 5,900 | 1,215.38 |
| 2002-09-13 | 1,563 | 1,578 | 1,560 | 1,575 | 5,600 | 1,211.54 |
| 2002-09-12 | 1,538 | 1,560 | 1,538 | 1,560 | 3,400 | 1,200 |
| 2002-09-11 | 1,540 | 1,550 | 1,538 | 1,538 | 2,500 | 1,183.08 |
| 2002-09-10 | 1,550 | 1,550 | 1,537 | 1,539 | 2,800 | 1,183.85 |
| 2002-09-09 | 1,541 | 1,546 | 1,537 | 1,539 | 1,900 | 1,183.85 |
| 2002-09-06 | 1,550 | 1,550 | 1,535 | 1,536 | 2,700 | 1,181.54 |
| 2002-09-05 | 1,540 | 1,550 | 1,531 | 1,533 | 6,500 | 1,179.23 |
| 2002-09-04 | 1,560 | 1,570 | 1,533 | 1,536 | 5,600 | 1,181.54 |
| 2002-09-03 | 1,580 | 1,580 | 1,568 | 1,571 | 5,100 | 1,208.46 |
| 2002-09-02 | 1,590 | 1,590 | 1,576 | 1,580 | 11,800 | 1,215.38 |
| 2002-08-30 | 1,590 | 1,590 | 1,580 | 1,590 | 2,900 | 1,223.08 |
| 2002-08-29 | 1,598 | 1,598 | 1,585 | 1,585 | 2,600 | 1,219.23 |
| 2002-08-28 | 1,599 | 1,599 | 1,585 | 1,599 | 4,400 | 1,230 |
| 2002-08-27 | 1,599 | 1,599 | 1,587 | 1,587 | 2,800 | 1,220.77 |
| 2002-08-26 | 1,599 | 1,599 | 1,585 | 1,599 | 3,400 | 1,230 |
| 2002-08-23 | 1,581 | 1,599 | 1,581 | 1,599 | 2,000 | 1,230 |
| 2002-08-22 | 1,599 | 1,599 | 1,581 | 1,589 | 2,700 | 1,222.31 |
| 2002-08-21 | 1,597 | 1,599 | 1,588 | 1,599 | 2,000 | 1,230 |
| 2002-08-20 | 1,598 | 1,598 | 1,577 | 1,597 | 1,900 | 1,228.46 |
| 2002-08-19 | 1,599 | 1,599 | 1,575 | 1,597 | 3,500 | 1,228.46 |
| 2002-08-16 | 1,599 | 1,599 | 1,580 | 1,599 | 2,000 | 1,230 |
| 2002-08-15 | 1,600 | 1,600 | 1,575 | 1,598 | 3,200 | 1,229.23 |
| 2002-08-14 | 1,590 | 1,590 | 1,570 | 1,570 | 1,600 | 1,207.69 |
| 2002-08-13 | 1,590 | 1,590 | 1,565 | 1,566 | 1,500 | 1,204.62 |
| 2002-08-12 | 1,590 | 1,590 | 1,570 | 1,570 | 1,200 | 1,207.69 |
| 2002-08-09 | 1,590 | 1,590 | 1,579 | 1,590 | 2,700 | 1,223.08 |
| 2002-08-08 | 1,566 | 1,580 | 1,560 | 1,574 | 1,700 | 1,210.77 |
| 2002-08-07 | 1,565 | 1,585 | 1,564 | 1,565 | 1,400 | 1,203.85 |
| 2002-08-06 | 1,590 | 1,590 | 1,565 | 1,565 | 2,400 | 1,203.85 |
| 2002-08-05 | 1,595 | 1,595 | 1,575 | 1,575 | 1,200 | 1,211.54 |
| 2002-08-02 | 1,585 | 1,592 | 1,580 | 1,580 | 1,400 | 1,215.38 |
| 2002-08-01 | 1,597 | 1,597 | 1,585 | 1,585 | 12,100 | 1,219.23 |
| 2002-07-31 | 1,585 | 1,598 | 1,570 | 1,598 | 1,500 | 1,229.23 |
| 2002-07-30 | 1,600 | 1,600 | 1,585 | 1,585 | 1,800 | 1,219.23 |
| 2002-07-29 | 1,590 | 1,600 | 1,570 | 1,600 | 7,200 | 1,230.77 |
| 2002-07-26 | 1,590 | 1,590 | 1,570 | 1,570 | 4,600 | 1,207.69 |
| 2002-07-25 | 1,591 | 1,592 | 1,561 | 1,571 | 2,300 | 1,208.46 |
| 2002-07-24 | 1,564 | 1,570 | 1,561 | 1,561 | 1,200 | 1,200.77 |
| 2002-07-23 | 1,566 | 1,595 | 1,564 | 1,565 | 1,900 | 1,203.85 |
| 2002-07-22 | 1,570 | 1,595 | 1,560 | 1,560 | 3,200 | 1,200 |
| 2002-07-19 | 1,582 | 1,582 | 1,570 | 1,570 | 1,500 | 1,207.69 |
| 2002-07-18 | 1,597 | 1,599 | 1,576 | 1,577 | 1,100 | 1,213.08 |
| 2002-07-17 | 1,570 | 1,597 | 1,568 | 1,597 | 5,300 | 1,228.46 |
| 2002-07-16 | 1,570 | 1,598 | 1,570 | 1,573 | 1,900 | 1,210 |
| 2002-07-15 | 1,600 | 1,600 | 1,575 | 1,575 | 5,000 | 1,211.54 |
| 2002-07-12 | 1,590 | 1,590 | 1,581 | 1,585 | 2,300 | 1,219.23 |
| 2002-07-11 | 1,585 | 1,600 | 1,580 | 1,585 | 2,800 | 1,219.23 |
| 2002-07-10 | 1,600 | 1,600 | 1,585 | 1,590 | 1,100 | 1,223.08 |
| 2002-07-09 | 1,585 | 1,604 | 1,581 | 1,604 | 2,100 | 1,233.85 |
| 2002-07-08 | 1,605 | 1,605 | 1,585 | 1,585 | 3,100 | 1,219.23 |
| 2002-07-05 | 1,609 | 1,609 | 1,600 | 1,605 | 1,700 | 1,234.62 |
| 2002-07-04 | 1,610 | 1,611 | 1,600 | 1,600 | 1,700 | 1,230.77 |
| 2002-07-03 | 1,603 | 1,610 | 1,600 | 1,610 | 5,500 | 1,238.46 |
| 2002-07-02 | 1,608 | 1,608 | 1,590 | 1,603 | 600 | 1,233.08 |
| 2002-07-01 | 1,610 | 1,610 | 1,595 | 1,595 | 1,500 | 1,226.92 |
| 2002-06-28 | 1,601 | 1,601 | 1,581 | 1,600 | 2,600 | 1,230.77 |
| 2002-06-27 | 1,550 | 1,598 | 1,550 | 1,571 | 4,100 | 1,208.46 |
| 2002-06-26 | 1,600 | 1,610 | 1,590 | 1,609 | 3,700 | 1,237.69 |
| 2002-06-25 | 1,589 | 1,600 | 1,589 | 1,600 | 1,100 | 1,230.77 |
| 2002-06-24 | 1,551 | 1,589 | 1,551 | 1,589 | 1,900 | 1,222.31 |
| 2002-06-21 | 1,599 | 1,599 | 1,580 | 1,580 | 1,700 | 1,215.38 |
| 2002-06-20 | 1,580 | 1,600 | 1,580 | 1,599 | 2,600 | 1,230 |
| 2002-06-19 | 1,597 | 1,598 | 1,590 | 1,598 | 3,100 | 1,229.23 |
| 2002-06-18 | 1,600 | 1,605 | 1,590 | 1,595 | 3,000 | 1,226.92 |
| 2002-06-17 | 1,620 | 1,621 | 1,587 | 1,587 | 3,900 | 1,220.77 |
| 2002-06-14 | 1,600 | 1,620 | 1,600 | 1,620 | 14,700 | 1,246.15 |
| 2002-06-13 | 1,628 | 1,630 | 1,625 | 1,630 | 4,700 | 1,253.85 |
| 2002-06-12 | 1,630 | 1,630 | 1,610 | 1,630 | 2,300 | 1,253.85 |
| 2002-06-11 | 1,600 | 1,630 | 1,590 | 1,629 | 6,000 | 1,253.08 |
| 2002-06-10 | 1,610 | 1,625 | 1,610 | 1,620 | 5,700 | 1,246.15 |
| 2002-06-07 | 1,590 | 1,609 | 1,586 | 1,600 | 1,800 | 1,230.77 |
| 2002-06-06 | 1,593 | 1,593 | 1,590 | 1,590 | 2,100 | 1,223.08 |
| 2002-06-05 | 1,610 | 1,610 | 1,592 | 1,593 | 2,100 | 1,225.38 |
| 2002-06-04 | 1,600 | 1,605 | 1,594 | 1,595 | 2,000 | 1,226.92 |
| 2002-06-03 | 1,599 | 1,610 | 1,590 | 1,600 | 4,400 | 1,230.77 |
| 2002-05-31 | 1,619 | 1,623 | 1,590 | 1,600 | 4,200 | 1,230.77 |
| 2002-05-30 | 1,620 | 1,625 | 1,619 | 1,624 | 2,600 | 1,249.23 |
| 2002-05-29 | 1,625 | 1,625 | 1,616 | 1,623 | 1,900 | 1,248.46 |
| 2002-05-28 | 1,630 | 1,634 | 1,590 | 1,616 | 5,300 | 1,243.08 |
| 2002-05-27 | 1,611 | 1,615 | 1,611 | 1,615 | 1,900 | 1,242.31 |
| 2002-05-24 | 1,620 | 1,620 | 1,600 | 1,601 | 4,100 | 1,231.54 |
| 2002-05-23 | 1,613 | 1,620 | 1,610 | 1,620 | 2,300 | 1,246.15 |
| 2002-05-22 | 1,600 | 1,610 | 1,598 | 1,610 | 7,700 | 1,238.46 |
| 2002-05-21 | 1,574 | 1,585 | 1,552 | 1,570 | 4,500 | 1,207.69 |
| 2002-05-20 | 1,536 | 1,575 | 1,535 | 1,572 | 3,300 | 1,209.23 |
| 2002-05-17 | 1,531 | 1,553 | 1,531 | 1,541 | 3,300 | 1,185.38 |
| 2002-05-16 | 1,531 | 1,560 | 1,523 | 1,560 | 2,700 | 1,200 |
| 2002-05-15 | 1,550 | 1,551 | 1,520 | 1,540 | 4,800 | 1,184.62 |
| 2002-05-14 | 1,532 | 1,540 | 1,520 | 1,531 | 4,700 | 1,177.69 |
| 2002-05-13 | 1,556 | 1,556 | 1,530 | 1,531 | 2,200 | 1,177.69 |
| 2002-05-10 | 1,540 | 1,560 | 1,540 | 1,556 | 4,200 | 1,196.92 |
| 2002-05-09 | 1,530 | 1,553 | 1,530 | 1,552 | 1,500 | 1,193.85 |
| 2002-05-08 | 1,523 | 1,552 | 1,523 | 1,530 | 7,200 | 1,176.92 |
| 2002-05-07 | 1,560 | 1,560 | 1,524 | 1,524 | 3,500 | 1,172.31 |
| 2002-05-02 | 1,552 | 1,559 | 1,551 | 1,553 | 1,000 | 1,194.62 |
| 2002-05-01 | 1,550 | 1,555 | 1,550 | 1,551 | 1,300 | 1,193.08 |
| 2002-04-30 | 1,555 | 1,570 | 1,550 | 1,553 | 3,400 | 1,194.62 |
| 2002-04-26 | 1,563 | 1,570 | 1,553 | 1,570 | 2,100 | 1,207.69 |
| 2002-04-25 | 1,565 | 1,569 | 1,561 | 1,563 | 2,900 | 1,202.31 |
| 2002-04-24 | 1,565 | 1,570 | 1,560 | 1,560 | 3,200 | 1,200 |
| 2002-04-23 | 1,571 | 1,572 | 1,560 | 1,570 | 2,000 | 1,207.69 |
| 2002-04-22 | 1,560 | 1,589 | 1,560 | 1,589 | 2,500 | 1,222.31 |
| 2002-04-19 | 1,541 | 1,584 | 1,541 | 1,566 | 3,800 | 1,204.62 |
| 2002-04-18 | 1,551 | 1,559 | 1,540 | 1,540 | 3,800 | 1,184.62 |
| 2002-04-17 | 1,579 | 1,579 | 1,575 | 1,577 | 1,600 | 1,213.08 |
| 2002-04-16 | 1,552 | 1,582 | 1,550 | 1,580 | 5,700 | 1,215.38 |
| 2002-04-15 | 1,600 | 1,600 | 1,560 | 1,580 | 2,800 | 1,215.38 |
| 2002-04-12 | 1,598 | 1,598 | 1,552 | 1,580 | 1,300 | 1,215.38 |
| 2002-04-11 | 1,596 | 1,615 | 1,590 | 1,590 | 3,000 | 1,223.08 |
| 2002-04-10 | 1,590 | 1,593 | 1,585 | 1,593 | 1,700 | 1,225.38 |
| 2002-04-09 | 1,578 | 1,597 | 1,578 | 1,580 | 2,500 | 1,215.38 |
| 2002-04-08 | 1,565 | 1,570 | 1,561 | 1,570 | 1,400 | 1,207.69 |
| 2002-04-05 | 1,545 | 1,560 | 1,545 | 1,560 | 400 | 1,200 |
| 2002-04-04 | 1,550 | 1,555 | 1,531 | 1,550 | 1,800 | 1,192.31 |
| 2002-04-03 | 1,530 | 1,570 | 1,530 | 1,550 | 3,200 | 1,192.31 |
| 2002-04-02 | 1,545 | 1,548 | 1,511 | 1,526 | 3,000 | 1,173.85 |
| 2002-04-01 | 1,552 | 1,560 | 1,545 | 1,545 | 3,200 | 1,188.46 |
| 2002-03-29 | 1,551 | 1,563 | 1,551 | 1,551 | 4,100 | 1,193.08 |
| 2002-03-28 | 1,590 | 1,590 | 1,563 | 1,563 | 2,400 | 1,202.31 |
| 2002-03-27 | 1,584 | 1,586 | 1,560 | 1,585 | 3,500 | 1,219.23 |
| 2002-03-26 | 1,635 | 1,635 | 1,550 | 1,556 | 7,300 | 1,196.92 |
| 2002-03-25 | 1,669 | 1,669 | 1,640 | 1,659 | 7,500 | 1,276.15 |
| 2002-03-22 | 1,660 | 1,660 | 1,630 | 1,643 | 4,100 | 1,263.85 |
| 2002-03-20 | 1,630 | 1,645 | 1,620 | 1,620 | 5,600 | 1,246.15 |
| 2002-03-19 | 1,628 | 1,629 | 1,625 | 1,629 | 9,400 | 1,253.08 |
| 2002-03-18 | 1,670 | 1,670 | 1,625 | 1,628 | 5,000 | 1,252.31 |
| 2002-03-15 | 1,660 | 1,678 | 1,650 | 1,650 | 5,400 | 1,269.23 |
| 2002-03-14 | 1,615 | 1,630 | 1,615 | 1,620 | 4,700 | 1,246.15 |
| 2002-03-13 | 1,655 | 1,660 | 1,620 | 1,630 | 3,900 | 1,253.85 |
| 2002-03-12 | 1,612 | 1,660 | 1,612 | 1,659 | 5,100 | 1,276.15 |
| 2002-03-11 | 1,630 | 1,640 | 1,601 | 1,619 | 11,200 | 1,245.38 |
| 2002-03-08 | 1,630 | 1,657 | 1,620 | 1,630 | 13,300 | 1,253.85 |
| 2002-03-07 | 1,640 | 1,650 | 1,630 | 1,630 | 9,000 | 1,253.85 |
| 2002-03-06 | 1,669 | 1,669 | 1,640 | 1,640 | 6,600 | 1,261.54 |
| 2002-03-05 | 1,670 | 1,670 | 1,651 | 1,665 | 3,000 | 1,280.77 |
| 2002-03-04 | 1,677 | 1,688 | 1,630 | 1,665 | 8,300 | 1,280.77 |
| 2002-03-01 | 1,677 | 1,677 | 1,630 | 1,650 | 4,800 | 1,269.23 |
| 2002-02-28 | 1,650 | 1,677 | 1,650 | 1,676 | 6,100 | 1,289.23 |
| 2002-02-27 | 1,650 | 1,650 | 1,629 | 1,648 | 3,200 | 1,267.69 |
| 2002-02-26 | 1,630 | 1,640 | 1,621 | 1,639 | 1,900 | 1,260.77 |
| 2002-02-25 | 1,629 | 1,630 | 1,615 | 1,630 | 3,600 | 1,253.85 |
| 2002-02-22 | 1,640 | 1,640 | 1,620 | 1,630 | 1,000 | 1,253.85 |
| 2002-02-21 | 1,634 | 1,634 | 1,610 | 1,620 | 1,600 | 1,246.15 |
| 2002-02-20 | 1,600 | 1,639 | 1,595 | 1,639 | 1,800 | 1,260.77 |
| 2002-02-19 | 1,620 | 1,620 | 1,600 | 1,610 | 2,200 | 1,238.46 |
| 2002-02-18 | 1,650 | 1,650 | 1,608 | 1,619 | 2,400 | 1,245.38 |
| 2002-02-15 | 1,650 | 1,654 | 1,625 | 1,650 | 3,100 | 1,269.23 |
| 2002-02-14 | 1,645 | 1,650 | 1,606 | 1,639 | 2,100 | 1,260.77 |
| 2002-02-13 | 1,603 | 1,640 | 1,600 | 1,640 | 3,500 | 1,261.54 |
| 2002-02-12 | 1,600 | 1,638 | 1,590 | 1,602 | 2,900 | 1,232.31 |
| 2002-02-08 | 1,610 | 1,610 | 1,602 | 1,610 | 5,300 | 1,238.46 |
| 2002-02-07 | 1,639 | 1,639 | 1,600 | 1,636 | 600 | 1,258.46 |
| 2002-02-06 | 1,550 | 1,640 | 1,550 | 1,640 | 1,900 | 1,261.54 |
| 2002-02-05 | 1,645 | 1,645 | 1,580 | 1,600 | 2,100 | 1,230.77 |
| 2002-02-04 | 1,659 | 1,659 | 1,602 | 1,615 | 900 | 1,242.31 |
| 2002-02-01 | 1,688 | 1,689 | 1,600 | 1,600 | 3,300 | 1,230.77 |
| 2002-01-31 | 1,578 | 1,700 | 1,577 | 1,700 | 11,200 | 1,307.69 |
| 2002-01-30 | 1,560 | 1,577 | 1,555 | 1,577 | 4,000 | 1,213.08 |
| 2002-01-29 | 1,559 | 1,565 | 1,545 | 1,565 | 2,000 | 1,203.85 |
| 2002-01-28 | 1,530 | 1,550 | 1,500 | 1,512 | 11,100 | 1,163.08 |
| 2002-01-25 | 1,550 | 1,561 | 1,500 | 1,530 | 2,100 | 1,176.92 |
| 2002-01-24 | 1,555 | 1,565 | 1,550 | 1,558 | 3,300 | 1,198.46 |
| 2002-01-23 | 1,567 | 1,569 | 1,551 | 1,566 | 6,000 | 1,204.62 |
| 2002-01-22 | 1,573 | 1,574 | 1,550 | 1,569 | 4,600 | 1,206.92 |
| 2002-01-21 | 1,510 | 1,574 | 1,510 | 1,574 | 6,200 | 1,210.77 |
| 2002-01-18 | 1,500 | 1,550 | 1,500 | 1,550 | 9,400 | 1,192.31 |
| 2002-01-17 | 1,510 | 1,510 | 1,483 | 1,489 | 6,200 | 1,145.38 |
| 2002-01-16 | 1,510 | 1,515 | 1,498 | 1,510 | 8,000 | 1,161.54 |
| 2002-01-15 | 1,510 | 1,525 | 1,510 | 1,515 | 6,200 | 1,165.38 |
| 2002-01-11 | 1,510 | 1,530 | 1,506 | 1,516 | 11,400 | 1,166.15 |
| 2002-01-10 | 1,511 | 1,541 | 1,511 | 1,516 | 6,500 | 1,166.15 |
| 2002-01-09 | 1,526 | 1,550 | 1,515 | 1,550 | 8,200 | 1,192.31 |
| 2002-01-08 | 1,529 | 1,538 | 1,521 | 1,525 | 5,300 | 1,173.08 |
| 2002-01-07 | 1,530 | 1,535 | 1,510 | 1,515 | 5,600 | 1,165.38 |
| 2002-01-04 | 1,551 | 1,551 | 1,540 | 1,540 | 1,700 | 1,184.62 |
分割・併合履歴 ： [2003-09-25]1株→1.3株
