2651 (株)ローソン 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 | 2,850 | 2,860 | 2,830 | 2,860 | 62,700 | 2,860 |
| 2002-12-27 | 2,800 | 2,850 | 2,775 | 2,850 | 84,300 | 2,850 |
| 2002-12-26 | 2,755 | 2,785 | 2,740 | 2,785 | 105,700 | 2,785 |
| 2002-12-25 | 2,760 | 2,765 | 2,725 | 2,740 | 145,600 | 2,740 |
| 2002-12-24 | 2,745 | 2,775 | 2,720 | 2,760 | 151,800 | 2,760 |
| 2002-12-20 | 2,780 | 2,870 | 2,755 | 2,785 | 180,800 | 2,785 |
| 2002-12-19 | 2,750 | 2,790 | 2,715 | 2,750 | 244,200 | 2,750 |
| 2002-12-18 | 2,860 | 2,910 | 2,800 | 2,805 | 175,300 | 2,805 |
| 2002-12-17 | 2,835 | 2,925 | 2,820 | 2,900 | 103,500 | 2,900 |
| 2002-12-16 | 2,870 | 2,870 | 2,710 | 2,795 | 261,300 | 2,795 |
| 2002-12-13 | 2,890 | 2,935 | 2,830 | 2,845 | 367,700 | 2,845 |
| 2002-12-12 | 3,030 | 3,030 | 2,930 | 2,930 | 158,900 | 2,930 |
| 2002-12-11 | 3,090 | 3,090 | 3,020 | 3,020 | 161,600 | 3,020 |
| 2002-12-10 | 2,980 | 3,070 | 2,975 | 3,040 | 349,100 | 3,040 |
| 2002-12-09 | 3,030 | 3,030 | 2,965 | 2,980 | 280,300 | 2,980 |
| 2002-12-06 | 3,220 | 3,220 | 3,000 | 3,070 | 204,600 | 3,070 |
| 2002-12-05 | 3,240 | 3,340 | 3,120 | 3,170 | 400,000 | 3,170 |
| 2002-12-04 | 3,180 | 3,220 | 3,150 | 3,210 | 178,700 | 3,210 |
| 2002-12-03 | 3,230 | 3,270 | 3,170 | 3,210 | 155,500 | 3,210 |
| 2002-12-02 | 3,320 | 3,320 | 3,250 | 3,250 | 116,300 | 3,250 |
| 2002-11-29 | 3,270 | 3,360 | 3,270 | 3,310 | 196,800 | 3,310 |
| 2002-11-28 | 3,260 | 3,330 | 3,250 | 3,280 | 104,300 | 3,280 |
| 2002-11-27 | 3,120 | 3,300 | 3,120 | 3,240 | 146,300 | 3,240 |
| 2002-11-26 | 3,290 | 3,350 | 3,140 | 3,170 | 118,000 | 3,170 |
| 2002-11-25 | 3,220 | 3,340 | 3,220 | 3,340 | 138,700 | 3,340 |
| 2002-11-22 | 3,280 | 3,360 | 3,180 | 3,270 | 181,200 | 3,270 |
| 2002-11-21 | 3,350 | 3,390 | 3,200 | 3,210 | 223,400 | 3,210 |
| 2002-11-20 | 3,340 | 3,420 | 3,300 | 3,400 | 256,500 | 3,400 |
| 2002-11-19 | 3,210 | 3,300 | 3,120 | 3,290 | 276,000 | 3,290 |
| 2002-11-18 | 3,200 | 3,250 | 3,180 | 3,200 | 197,300 | 3,200 |
| 2002-11-15 | 3,110 | 3,180 | 3,070 | 3,160 | 128,000 | 3,160 |
| 2002-11-14 | 3,030 | 3,110 | 3,030 | 3,060 | 97,500 | 3,060 |
| 2002-11-13 | 3,050 | 3,080 | 3,020 | 3,050 | 236,500 | 3,050 |
| 2002-11-12 | 3,020 | 3,040 | 3,000 | 3,000 | 102,800 | 3,000 |
| 2002-11-11 | 3,000 | 3,030 | 3,000 | 3,000 | 103,400 | 3,000 |
| 2002-11-08 | 3,020 | 3,060 | 3,000 | 3,000 | 142,700 | 3,000 |
| 2002-11-07 | 3,100 | 3,100 | 3,050 | 3,070 | 180,500 | 3,070 |
| 2002-11-06 | 3,190 | 3,210 | 3,120 | 3,120 | 140,600 | 3,120 |
| 2002-11-05 | 3,120 | 3,160 | 3,110 | 3,150 | 103,400 | 3,150 |
| 2002-11-01 | 3,120 | 3,160 | 3,090 | 3,130 | 167,900 | 3,130 |
| 2002-10-31 | 3,200 | 3,200 | 3,020 | 3,040 | 155,900 | 3,040 |
| 2002-10-30 | 3,000 | 3,200 | 2,995 | 3,200 | 220,100 | 3,200 |
| 2002-10-29 | 2,960 | 2,995 | 2,960 | 2,975 | 67,200 | 2,975 |
| 2002-10-28 | 3,010 | 3,010 | 2,960 | 2,995 | 150,600 | 2,995 |
| 2002-10-25 | 2,990 | 3,010 | 2,925 | 2,965 | 218,800 | 2,965 |
| 2002-10-24 | 3,000 | 3,000 | 2,895 | 2,960 | 278,200 | 2,960 |
| 2002-10-23 | 3,000 | 3,050 | 2,955 | 3,020 | 249,100 | 3,020 |
| 2002-10-22 | 3,190 | 3,190 | 3,020 | 3,030 | 156,400 | 3,030 |
| 2002-10-21 | 3,200 | 3,240 | 3,150 | 3,160 | 299,400 | 3,160 |
| 2002-10-18 | 3,100 | 3,120 | 3,050 | 3,100 | 157,800 | 3,100 |
| 2002-10-17 | 3,050 | 3,150 | 3,020 | 3,050 | 224,900 | 3,050 |
| 2002-10-16 | 3,340 | 3,340 | 2,995 | 3,100 | 1,079,300 | 3,100 |
| 2002-10-15 | 3,290 | 3,490 | 3,290 | 3,490 | 164,800 | 3,490 |
| 2002-10-11 | 3,120 | 3,280 | 3,100 | 3,270 | 310,000 | 3,270 |
| 2002-10-10 | 3,040 | 3,050 | 2,920 | 3,040 | 128,700 | 3,040 |
| 2002-10-09 | 3,080 | 3,090 | 3,030 | 3,060 | 191,200 | 3,060 |
| 2002-10-08 | 3,110 | 3,210 | 3,110 | 3,130 | 196,300 | 3,130 |
| 2002-10-07 | 3,280 | 3,340 | 3,200 | 3,210 | 173,500 | 3,210 |
| 2002-10-04 | 3,400 | 3,470 | 3,370 | 3,430 | 180,200 | 3,430 |
| 2002-10-03 | 3,540 | 3,560 | 3,490 | 3,500 | 128,900 | 3,500 |
| 2002-10-02 | 3,550 | 3,560 | 3,480 | 3,480 | 183,200 | 3,480 |
| 2002-10-01 | 3,600 | 3,600 | 3,530 | 3,570 | 183,200 | 3,570 |
| 2002-09-30 | 3,700 | 3,740 | 3,640 | 3,690 | 75,100 | 3,690 |
| 2002-09-27 | 3,580 | 3,750 | 3,580 | 3,700 | 139,600 | 3,700 |
| 2002-09-26 | 3,620 | 3,690 | 3,610 | 3,620 | 108,100 | 3,620 |
| 2002-09-25 | 3,700 | 3,700 | 3,600 | 3,620 | 116,200 | 3,620 |
| 2002-09-24 | 3,700 | 3,750 | 3,650 | 3,750 | 144,800 | 3,750 |
| 2002-09-20 | 3,790 | 3,820 | 3,660 | 3,690 | 141,700 | 3,690 |
| 2002-09-19 | 3,750 | 3,860 | 3,750 | 3,840 | 196,300 | 3,840 |
| 2002-09-18 | 3,650 | 3,750 | 3,590 | 3,750 | 165,700 | 3,750 |
| 2002-09-17 | 3,650 | 3,730 | 3,640 | 3,700 | 155,100 | 3,700 |
| 2002-09-13 | 3,680 | 3,680 | 3,620 | 3,630 | 260,300 | 3,630 |
| 2002-09-12 | 3,550 | 3,660 | 3,550 | 3,630 | 125,200 | 3,630 |
| 2002-09-11 | 3,680 | 3,680 | 3,560 | 3,580 | 91,100 | 3,580 |
| 2002-09-10 | 3,560 | 3,640 | 3,560 | 3,630 | 102,300 | 3,630 |
| 2002-09-09 | 3,650 | 3,650 | 3,560 | 3,560 | 93,100 | 3,560 |
| 2002-09-06 | 3,610 | 3,610 | 3,550 | 3,550 | 100,800 | 3,550 |
| 2002-09-05 | 3,560 | 3,680 | 3,520 | 3,640 | 188,400 | 3,640 |
| 2002-09-04 | 3,540 | 3,550 | 3,500 | 3,510 | 237,900 | 3,510 |
| 2002-09-03 | 3,600 | 3,640 | 3,580 | 3,600 | 138,700 | 3,600 |
| 2002-09-02 | 3,650 | 3,680 | 3,610 | 3,630 | 109,600 | 3,630 |
| 2002-08-30 | 3,590 | 3,650 | 3,570 | 3,650 | 217,400 | 3,650 |
| 2002-08-29 | 3,670 | 3,670 | 3,590 | 3,600 | 137,200 | 3,600 |
| 2002-08-28 | 3,630 | 3,660 | 3,610 | 3,620 | 137,000 | 3,620 |
| 2002-08-27 | 3,730 | 3,730 | 3,630 | 3,650 | 249,400 | 3,650 |
| 2002-08-26 | 3,770 | 3,830 | 3,760 | 3,790 | 209,800 | 3,790 |
| 2002-08-23 | 3,810 | 3,900 | 3,790 | 3,790 | 449,300 | 3,790 |
| 2002-08-22 | 3,650 | 3,740 | 3,610 | 3,740 | 190,200 | 3,740 |
| 2002-08-21 | 3,610 | 3,640 | 3,590 | 3,610 | 74,600 | 3,610 |
| 2002-08-20 | 3,650 | 3,650 | 3,590 | 3,640 | 123,300 | 3,640 |
| 2002-08-19 | 3,550 | 3,580 | 3,510 | 3,540 | 154,700 | 3,540 |
| 2002-08-16 | 3,590 | 3,610 | 3,540 | 3,600 | 66,400 | 3,600 |
| 2002-08-15 | 3,500 | 3,600 | 3,500 | 3,580 | 200,100 | 3,580 |
| 2002-08-14 | 3,490 | 3,500 | 3,380 | 3,380 | 141,400 | 3,380 |
| 2002-08-13 | 3,430 | 3,500 | 3,420 | 3,490 | 106,200 | 3,490 |
| 2002-08-12 | 3,600 | 3,600 | 3,510 | 3,510 | 173,200 | 3,510 |
| 2002-08-09 | 3,550 | 3,650 | 3,550 | 3,600 | 252,400 | 3,600 |
| 2002-08-08 | 3,540 | 3,610 | 3,520 | 3,570 | 108,100 | 3,570 |
| 2002-08-07 | 3,560 | 3,560 | 3,480 | 3,540 | 209,700 | 3,540 |
| 2002-08-06 | 3,540 | 3,570 | 3,500 | 3,570 | 199,700 | 3,570 |
| 2002-08-05 | 3,580 | 3,590 | 3,460 | 3,460 | 172,900 | 3,460 |
| 2002-08-02 | 3,570 | 3,690 | 3,540 | 3,630 | 279,500 | 3,630 |
| 2002-08-01 | 3,400 | 3,490 | 3,360 | 3,440 | 216,600 | 3,440 |
| 2002-07-31 | 3,400 | 3,470 | 3,350 | 3,350 | 149,700 | 3,350 |
| 2002-07-30 | 3,340 | 3,420 | 3,270 | 3,350 | 268,200 | 3,350 |
| 2002-07-29 | 3,300 | 3,330 | 3,270 | 3,290 | 130,000 | 3,290 |
| 2002-07-26 | 3,380 | 3,430 | 3,260 | 3,300 | 163,500 | 3,300 |
| 2002-07-25 | 3,480 | 3,500 | 3,400 | 3,400 | 148,800 | 3,400 |
| 2002-07-24 | 3,530 | 3,550 | 3,460 | 3,490 | 123,800 | 3,490 |
| 2002-07-23 | 3,510 | 3,590 | 3,510 | 3,530 | 169,200 | 3,530 |
| 2002-07-22 | 3,600 | 3,630 | 3,510 | 3,550 | 189,800 | 3,550 |
| 2002-07-19 | 3,750 | 3,750 | 3,670 | 3,670 | 100,300 | 3,670 |
| 2002-07-18 | 3,620 | 3,850 | 3,620 | 3,770 | 415,800 | 3,770 |
| 2002-07-17 | 3,610 | 3,620 | 3,510 | 3,520 | 149,700 | 3,520 |
| 2002-07-16 | 3,600 | 3,650 | 3,580 | 3,580 | 197,400 | 3,580 |
| 2002-07-15 | 3,610 | 3,680 | 3,600 | 3,640 | 207,400 | 3,640 |
| 2002-07-12 | 3,830 | 3,900 | 3,750 | 3,760 | 272,100 | 3,760 |
| 2002-07-11 | 3,750 | 3,810 | 3,700 | 3,800 | 306,500 | 3,800 |
| 2002-07-10 | 3,730 | 3,750 | 3,690 | 3,740 | 95,600 | 3,740 |
| 2002-07-09 | 3,740 | 3,760 | 3,710 | 3,750 | 172,100 | 3,750 |
| 2002-07-08 | 3,790 | 3,790 | 3,640 | 3,640 | 217,400 | 3,640 |
| 2002-07-05 | 3,640 | 3,670 | 3,630 | 3,650 | 127,500 | 3,650 |
| 2002-07-04 | 3,650 | 3,670 | 3,630 | 3,640 | 107,800 | 3,640 |
| 2002-07-03 | 3,670 | 3,690 | 3,610 | 3,690 | 159,300 | 3,690 |
| 2002-07-02 | 3,650 | 3,700 | 3,580 | 3,660 | 144,100 | 3,660 |
| 2002-07-01 | 3,770 | 3,780 | 3,590 | 3,630 | 138,900 | 3,630 |
| 2002-06-28 | 3,570 | 3,670 | 3,500 | 3,670 | 255,200 | 3,670 |
| 2002-06-27 | 3,510 | 3,570 | 3,450 | 3,550 | 455,100 | 3,550 |
| 2002-06-26 | 3,430 | 3,440 | 3,300 | 3,430 | 327,300 | 3,430 |
| 2002-06-25 | 3,320 | 3,400 | 3,320 | 3,380 | 417,900 | 3,380 |
| 2002-06-24 | 3,310 | 3,320 | 3,290 | 3,310 | 233,900 | 3,310 |
| 2002-06-21 | 3,340 | 3,350 | 3,310 | 3,330 | 179,900 | 3,330 |
| 2002-06-20 | 3,390 | 3,390 | 3,310 | 3,350 | 392,500 | 3,350 |
| 2002-06-19 | 3,450 | 3,450 | 3,290 | 3,290 | 416,200 | 3,290 |
| 2002-06-18 | 3,500 | 3,540 | 3,350 | 3,490 | 709,600 | 3,490 |
| 2002-06-17 | 3,710 | 3,730 | 3,530 | 3,550 | 430,200 | 3,550 |
| 2002-06-14 | 3,850 | 3,870 | 3,780 | 3,860 | 410,500 | 3,860 |
| 2002-06-13 | 3,870 | 3,870 | 3,780 | 3,820 | 290,400 | 3,820 |
| 2002-06-12 | 3,890 | 3,910 | 3,860 | 3,910 | 191,300 | 3,910 |
| 2002-06-11 | 3,800 | 3,870 | 3,780 | 3,860 | 85,100 | 3,860 |
| 2002-06-10 | 3,870 | 3,870 | 3,770 | 3,800 | 85,200 | 3,800 |
| 2002-06-07 | 3,850 | 3,880 | 3,820 | 3,870 | 122,600 | 3,870 |
| 2002-06-06 | 3,950 | 3,960 | 3,850 | 3,850 | 633,300 | 3,850 |
| 2002-06-05 | 3,840 | 3,960 | 3,800 | 3,850 | 366,000 | 3,850 |
| 2002-06-04 | 3,800 | 3,850 | 3,700 | 3,840 | 398,800 | 3,840 |
| 2002-06-03 | 3,800 | 3,860 | 3,760 | 3,800 | 556,100 | 3,800 |
| 2002-05-31 | 3,800 | 3,920 | 3,760 | 3,900 | 558,600 | 3,900 |
| 2002-05-30 | 3,770 | 3,770 | 3,640 | 3,700 | 154,100 | 3,700 |
| 2002-05-29 | 3,770 | 3,770 | 3,680 | 3,770 | 113,600 | 3,770 |
| 2002-05-28 | 3,880 | 3,890 | 3,770 | 3,780 | 78,700 | 3,780 |
| 2002-05-27 | 3,890 | 3,950 | 3,870 | 3,890 | 141,900 | 3,890 |
| 2002-05-24 | 3,990 | 4,010 | 3,850 | 3,870 | 440,700 | 3,870 |
| 2002-05-23 | 3,910 | 3,940 | 3,890 | 3,890 | 203,700 | 3,890 |
| 2002-05-22 | 3,910 | 3,920 | 3,810 | 3,870 | 289,300 | 3,870 |
| 2002-05-21 | 3,820 | 3,960 | 3,820 | 3,900 | 560,600 | 3,900 |
| 2002-05-20 | 3,800 | 3,870 | 3,760 | 3,770 | 478,700 | 3,770 |
| 2002-05-17 | 3,600 | 3,630 | 3,580 | 3,610 | 258,400 | 3,610 |
| 2002-05-16 | 3,570 | 3,590 | 3,550 | 3,570 | 112,700 | 3,570 |
| 2002-05-15 | 3,570 | 3,570 | 3,510 | 3,520 | 98,000 | 3,520 |
| 2002-05-14 | 3,550 | 3,550 | 3,450 | 3,470 | 114,700 | 3,470 |
| 2002-05-13 | 3,560 | 3,560 | 3,520 | 3,550 | 92,000 | 3,550 |
| 2002-05-10 | 3,530 | 3,550 | 3,510 | 3,520 | 73,700 | 3,520 |
| 2002-05-09 | 3,580 | 3,590 | 3,520 | 3,520 | 80,400 | 3,520 |
| 2002-05-08 | 3,550 | 3,600 | 3,510 | 3,510 | 93,700 | 3,510 |
| 2002-05-07 | 3,510 | 3,580 | 3,500 | 3,580 | 118,700 | 3,580 |
| 2002-05-02 | 3,540 | 3,550 | 3,510 | 3,530 | 113,800 | 3,530 |
| 2002-05-01 | 3,600 | 3,610 | 3,540 | 3,540 | 117,800 | 3,540 |
| 2002-04-30 | 3,600 | 3,610 | 3,520 | 3,550 | 126,900 | 3,550 |
| 2002-04-26 | 3,600 | 3,610 | 3,510 | 3,580 | 152,000 | 3,580 |
| 2002-04-25 | 3,660 | 3,660 | 3,620 | 3,650 | 189,200 | 3,650 |
| 2002-04-24 | 3,570 | 3,670 | 3,550 | 3,650 | 271,400 | 3,650 |
| 2002-04-23 | 3,540 | 3,540 | 3,480 | 3,540 | 195,300 | 3,540 |
| 2002-04-22 | 3,570 | 3,600 | 3,460 | 3,520 | 500,700 | 3,520 |
| 2002-04-19 | 3,680 | 3,680 | 3,530 | 3,570 | 436,600 | 3,570 |
| 2002-04-18 | 3,790 | 3,820 | 3,660 | 3,730 | 370,800 | 3,730 |
| 2002-04-17 | 3,780 | 3,890 | 3,740 | 3,880 | 425,300 | 3,880 |
| 2002-04-16 | 3,860 | 3,960 | 3,720 | 3,810 | 240,900 | 3,810 |
| 2002-04-15 | 3,740 | 3,910 | 3,710 | 3,910 | 146,100 | 3,910 |
| 2002-04-12 | 3,880 | 3,950 | 3,820 | 3,840 | 389,400 | 3,840 |
| 2002-04-11 | 3,850 | 3,860 | 3,710 | 3,830 | 272,000 | 3,830 |
| 2002-04-10 | 3,680 | 3,790 | 3,630 | 3,790 | 242,900 | 3,790 |
| 2002-04-09 | 3,620 | 3,730 | 3,600 | 3,730 | 112,800 | 3,730 |
| 2002-04-08 | 3,680 | 3,800 | 3,600 | 3,660 | 254,000 | 3,660 |
| 2002-04-05 | 3,710 | 3,750 | 3,660 | 3,730 | 229,300 | 3,730 |
| 2002-04-04 | 3,510 | 3,630 | 3,500 | 3,620 | 201,900 | 3,620 |
| 2002-04-03 | 3,490 | 3,590 | 3,480 | 3,560 | 135,300 | 3,560 |
| 2002-04-02 | 3,550 | 3,550 | 3,450 | 3,490 | 160,100 | 3,490 |
| 2002-04-01 | 3,630 | 3,670 | 3,480 | 3,500 | 255,700 | 3,500 |
| 2002-03-29 | 3,780 | 3,900 | 3,740 | 3,780 | 302,600 | 3,780 |
| 2002-03-28 | 3,700 | 3,730 | 3,650 | 3,680 | 435,500 | 3,680 |
| 2002-03-27 | 3,700 | 3,710 | 3,560 | 3,620 | 279,600 | 3,620 |
| 2002-03-26 | 3,580 | 3,610 | 3,540 | 3,600 | 188,700 | 3,600 |
| 2002-03-25 | 3,520 | 3,520 | 3,450 | 3,500 | 149,300 | 3,500 |
| 2002-03-22 | 3,580 | 3,610 | 3,400 | 3,410 | 234,900 | 3,410 |
| 2002-03-20 | 3,740 | 3,760 | 3,690 | 3,730 | 180,200 | 3,730 |
| 2002-03-19 | 3,570 | 3,700 | 3,520 | 3,690 | 283,300 | 3,690 |
| 2002-03-18 | 3,550 | 3,730 | 3,500 | 3,520 | 370,100 | 3,520 |
| 2002-03-15 | 3,500 | 3,520 | 3,420 | 3,450 | 164,800 | 3,450 |
| 2002-03-14 | 3,570 | 3,600 | 3,470 | 3,600 | 244,700 | 3,600 |
| 2002-03-13 | 3,550 | 3,670 | 3,550 | 3,620 | 203,100 | 3,620 |
| 2002-03-12 | 3,690 | 3,690 | 3,630 | 3,650 | 257,200 | 3,650 |
| 2002-03-11 | 3,860 | 3,870 | 3,740 | 3,840 | 266,400 | 3,840 |
| 2002-03-08 | 3,920 | 3,920 | 3,860 | 3,910 | 611,500 | 3,910 |
| 2002-03-07 | 3,830 | 3,920 | 3,810 | 3,880 | 605,100 | 3,880 |
| 2002-03-06 | 3,890 | 3,900 | 3,630 | 3,680 | 739,300 | 3,680 |
| 2002-03-05 | 3,480 | 3,540 | 3,450 | 3,490 | 314,800 | 3,490 |
| 2002-03-04 | 3,210 | 3,350 | 3,190 | 3,330 | 152,600 | 3,330 |
| 2002-03-01 | 3,200 | 3,200 | 3,120 | 3,170 | 205,700 | 3,170 |
| 2002-02-28 | 3,150 | 3,330 | 3,150 | 3,270 | 203,500 | 3,270 |
| 2002-02-27 | 3,060 | 3,160 | 3,050 | 3,150 | 152,000 | 3,150 |
| 2002-02-26 | 3,070 | 3,080 | 2,980 | 3,020 | 153,800 | 3,020 |
| 2002-02-25 | 3,080 | 3,080 | 2,970 | 2,980 | 83,200 | 2,980 |
| 2002-02-22 | 3,040 | 3,080 | 2,990 | 3,030 | 165,400 | 3,030 |
| 2002-02-21 | 2,975 | 3,150 | 2,975 | 3,140 | 325,700 | 3,140 |
| 2002-02-20 | 2,970 | 2,990 | 2,940 | 2,985 | 163,000 | 2,985 |
| 2002-02-19 | 2,960 | 3,000 | 2,840 | 2,990 | 188,600 | 2,990 |
| 2002-02-18 | 2,895 | 2,995 | 2,880 | 2,960 | 125,400 | 2,960 |
| 2002-02-15 | 2,900 | 2,910 | 2,860 | 2,895 | 366,000 | 2,895 |
| 2002-02-14 | 2,955 | 3,000 | 2,910 | 2,935 | 237,900 | 2,935 |
| 2002-02-13 | 2,950 | 3,000 | 2,920 | 2,980 | 206,100 | 2,980 |
| 2002-02-12 | 2,950 | 2,950 | 2,890 | 2,920 | 344,300 | 2,920 |
| 2002-02-08 | 2,675 | 2,805 | 2,655 | 2,750 | 485,900 | 2,750 |
| 2002-02-07 | 2,710 | 2,720 | 2,635 | 2,635 | 177,000 | 2,635 |
| 2002-02-06 | 2,735 | 2,735 | 2,635 | 2,670 | 160,300 | 2,670 |
| 2002-02-05 | 2,705 | 2,775 | 2,685 | 2,775 | 207,000 | 2,775 |
| 2002-02-04 | 2,860 | 2,870 | 2,765 | 2,785 | 147,700 | 2,785 |
| 2002-02-01 | 3,000 | 3,030 | 2,875 | 2,900 | 260,200 | 2,900 |
| 2002-01-31 | 3,160 | 3,160 | 2,960 | 2,980 | 301,800 | 2,980 |
| 2002-01-30 | 3,190 | 3,190 | 3,030 | 3,170 | 271,000 | 3,170 |
| 2002-01-29 | 3,190 | 3,240 | 3,190 | 3,190 | 237,200 | 3,190 |
| 2002-01-28 | 3,150 | 3,200 | 3,110 | 3,170 | 142,200 | 3,170 |
| 2002-01-25 | 3,180 | 3,180 | 3,100 | 3,180 | 250,400 | 3,180 |
| 2002-01-24 | 3,250 | 3,250 | 3,090 | 3,130 | 145,700 | 3,130 |
| 2002-01-23 | 3,250 | 3,310 | 3,240 | 3,250 | 735,400 | 3,250 |
| 2002-01-22 | 3,200 | 3,240 | 3,190 | 3,220 | 296,300 | 3,220 |
| 2002-01-21 | 3,160 | 3,160 | 3,090 | 3,120 | 437,900 | 3,120 |
| 2002-01-18 | 3,180 | 3,210 | 3,030 | 3,110 | 237,500 | 3,110 |
| 2002-01-17 | 3,110 | 3,200 | 3,090 | 3,120 | 295,200 | 3,120 |
| 2002-01-16 | 3,350 | 3,350 | 3,250 | 3,260 | 214,700 | 3,260 |
| 2002-01-15 | 3,320 | 3,370 | 3,300 | 3,320 | 265,700 | 3,320 |
| 2002-01-11 | 3,390 | 3,440 | 3,240 | 3,270 | 230,500 | 3,270 |
| 2002-01-10 | 3,540 | 3,550 | 3,430 | 3,440 | 300,000 | 3,440 |
| 2002-01-09 | 3,550 | 3,590 | 3,510 | 3,550 | 216,800 | 3,550 |
| 2002-01-08 | 3,660 | 3,670 | 3,580 | 3,580 | 115,800 | 3,580 |
| 2002-01-07 | 3,690 | 3,730 | 3,640 | 3,660 | 123,200 | 3,660 |
| 2002-01-04 | 3,790 | 3,840 | 3,710 | 3,840 | 64,000 | 3,840 |
分割・併合履歴 ： なし