2815 アリアケジャパン(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 | 3,280 | 3,450 | 3,280 | 3,360 | 12,300 | 2,776.86 |
| 2002-12-27 | 3,350 | 3,350 | 3,300 | 3,320 | 26,600 | 2,743.80 |
| 2002-12-26 | 3,310 | 3,350 | 3,310 | 3,340 | 12,900 | 2,760.33 |
| 2002-12-25 | 3,290 | 3,310 | 3,250 | 3,300 | 15,200 | 2,727.27 |
| 2002-12-24 | 3,240 | 3,290 | 3,220 | 3,280 | 44,100 | 2,710.74 |
| 2002-12-20 | 3,250 | 3,270 | 3,230 | 3,240 | 79,600 | 2,677.69 |
| 2002-12-19 | 3,360 | 3,370 | 3,130 | 3,270 | 144,400 | 2,702.48 |
| 2002-12-18 | 3,400 | 3,410 | 3,380 | 3,390 | 70,800 | 2,801.65 |
| 2002-12-17 | 3,440 | 3,490 | 3,390 | 3,430 | 54,500 | 2,834.71 |
| 2002-12-16 | 3,500 | 3,510 | 3,370 | 3,440 | 86,500 | 2,842.98 |
| 2002-12-13 | 3,480 | 3,530 | 3,480 | 3,520 | 98,800 | 2,909.09 |
| 2002-12-12 | 3,430 | 3,520 | 3,430 | 3,510 | 49,100 | 2,900.83 |
| 2002-12-11 | 3,430 | 3,500 | 3,420 | 3,460 | 33,200 | 2,859.50 |
| 2002-12-10 | 3,400 | 3,530 | 3,400 | 3,420 | 59,100 | 2,826.45 |
| 2002-12-09 | 3,440 | 3,440 | 3,410 | 3,420 | 24,300 | 2,826.45 |
| 2002-12-06 | 3,400 | 3,430 | 3,400 | 3,430 | 39,500 | 2,834.71 |
| 2002-12-05 | 3,400 | 3,440 | 3,400 | 3,420 | 46,600 | 2,826.45 |
| 2002-12-04 | 3,480 | 3,520 | 3,450 | 3,450 | 33,500 | 2,851.24 |
| 2002-12-03 | 3,650 | 3,650 | 3,520 | 3,550 | 31,800 | 2,933.88 |
| 2002-12-02 | 3,540 | 3,720 | 3,440 | 3,720 | 55,400 | 3,074.38 |
| 2002-11-29 | 3,600 | 3,620 | 3,530 | 3,570 | 41,600 | 2,950.41 |
| 2002-11-28 | 3,570 | 3,640 | 3,500 | 3,590 | 42,700 | 2,966.94 |
| 2002-11-27 | 3,560 | 3,700 | 3,490 | 3,520 | 31,000 | 2,909.09 |
| 2002-11-26 | 3,730 | 3,730 | 3,510 | 3,560 | 20,900 | 2,942.15 |
| 2002-11-25 | 3,570 | 3,820 | 3,560 | 3,790 | 57,000 | 3,132.23 |
| 2002-11-22 | 3,400 | 3,520 | 3,360 | 3,520 | 51,200 | 2,909.09 |
| 2002-11-21 | 3,430 | 3,430 | 3,350 | 3,360 | 38,700 | 2,776.86 |
| 2002-11-20 | 3,500 | 3,520 | 3,470 | 3,470 | 34,300 | 2,867.77 |
| 2002-11-19 | 3,330 | 3,470 | 3,330 | 3,470 | 27,600 | 2,867.77 |
| 2002-11-18 | 3,400 | 3,460 | 3,360 | 3,390 | 16,700 | 2,801.65 |
| 2002-11-15 | 3,390 | 3,460 | 3,360 | 3,380 | 28,800 | 2,793.39 |
| 2002-11-14 | 3,380 | 3,420 | 3,340 | 3,380 | 26,800 | 2,793.39 |
| 2002-11-13 | 3,410 | 3,410 | 3,350 | 3,390 | 32,600 | 2,801.65 |
| 2002-11-12 | 3,400 | 3,460 | 3,370 | 3,430 | 14,200 | 2,834.71 |
| 2002-11-11 | 3,460 | 3,470 | 3,400 | 3,430 | 24,800 | 2,834.71 |
| 2002-11-08 | 3,610 | 3,610 | 3,560 | 3,560 | 21,800 | 2,942.15 |
| 2002-11-07 | 3,590 | 3,640 | 3,550 | 3,630 | 51,200 | 3,000 |
| 2002-11-06 | 3,510 | 3,610 | 3,510 | 3,600 | 29,700 | 2,975.21 |
| 2002-11-05 | 3,510 | 3,510 | 3,450 | 3,500 | 34,000 | 2,892.56 |
| 2002-11-01 | 3,470 | 3,510 | 3,470 | 3,500 | 22,100 | 2,892.56 |
| 2002-10-31 | 3,390 | 3,480 | 3,390 | 3,470 | 16,300 | 2,867.77 |
| 2002-10-30 | 3,390 | 3,490 | 3,350 | 3,370 | 9,400 | 2,785.12 |
| 2002-10-29 | 3,500 | 3,500 | 3,350 | 3,390 | 13,100 | 2,801.65 |
| 2002-10-28 | 3,450 | 3,450 | 3,380 | 3,450 | 15,200 | 2,851.24 |
| 2002-10-25 | 3,360 | 3,420 | 3,360 | 3,400 | 17,600 | 2,809.92 |
| 2002-10-24 | 3,390 | 3,390 | 3,340 | 3,370 | 25,100 | 2,785.12 |
| 2002-10-23 | 3,360 | 3,450 | 3,340 | 3,390 | 35,100 | 2,801.65 |
| 2002-10-22 | 3,430 | 3,450 | 3,370 | 3,370 | 43,200 | 2,785.12 |
| 2002-10-21 | 3,510 | 3,520 | 3,480 | 3,500 | 19,000 | 2,892.56 |
| 2002-10-18 | 3,610 | 3,610 | 3,500 | 3,500 | 12,400 | 2,892.56 |
| 2002-10-17 | 3,500 | 3,560 | 3,460 | 3,540 | 20,000 | 2,925.62 |
| 2002-10-16 | 3,550 | 3,570 | 3,480 | 3,490 | 27,200 | 2,884.30 |
| 2002-10-15 | 3,500 | 3,550 | 3,430 | 3,550 | 22,200 | 2,933.88 |
| 2002-10-11 | 3,420 | 3,480 | 3,390 | 3,450 | 25,500 | 2,851.24 |
| 2002-10-10 | 3,350 | 3,410 | 3,340 | 3,390 | 40,400 | 2,801.65 |
| 2002-10-09 | 3,370 | 3,430 | 3,340 | 3,350 | 37,000 | 2,768.59 |
| 2002-10-08 | 3,360 | 3,450 | 3,360 | 3,430 | 30,900 | 2,834.71 |
| 2002-10-07 | 3,390 | 3,440 | 3,350 | 3,350 | 33,200 | 2,768.59 |
| 2002-10-04 | 3,530 | 3,530 | 3,400 | 3,440 | 44,100 | 2,842.98 |
| 2002-10-03 | 3,480 | 3,590 | 3,480 | 3,580 | 51,900 | 2,958.68 |
| 2002-10-02 | 3,420 | 3,440 | 3,350 | 3,390 | 110,900 | 2,801.65 |
| 2002-10-01 | 3,530 | 3,550 | 3,300 | 3,370 | 101,300 | 2,785.12 |
| 2002-09-30 | 3,620 | 3,630 | 3,550 | 3,590 | 30,900 | 2,966.94 |
| 2002-09-27 | 3,560 | 3,620 | 3,510 | 3,530 | 43,100 | 2,917.36 |
| 2002-09-26 | 3,640 | 3,670 | 3,520 | 3,540 | 66,000 | 2,925.62 |
| 2002-09-25 | 3,590 | 3,660 | 3,590 | 3,630 | 53,300 | 3,000 |
| 2002-09-24 | 3,800 | 3,800 | 3,690 | 3,700 | 72,200 | 3,057.85 |
| 2002-09-20 | 4,100 | 4,100 | 3,760 | 3,850 | 48,100 | 3,181.82 |
| 2002-09-19 | 4,100 | 4,210 | 4,100 | 4,180 | 33,000 | 3,454.55 |
| 2002-09-18 | 4,000 | 4,100 | 3,970 | 4,100 | 20,700 | 3,388.43 |
| 2002-09-17 | 3,900 | 4,060 | 3,880 | 3,990 | 44,600 | 3,297.52 |
| 2002-09-13 | 3,670 | 3,850 | 3,580 | 3,850 | 87,100 | 3,181.82 |
| 2002-09-12 | 3,680 | 3,780 | 3,680 | 3,770 | 46,800 | 3,115.70 |
| 2002-09-11 | 3,830 | 3,900 | 3,760 | 3,780 | 28,100 | 3,123.97 |
| 2002-09-10 | 3,840 | 3,850 | 3,770 | 3,850 | 25,300 | 3,181.82 |
| 2002-09-09 | 3,820 | 3,840 | 3,770 | 3,810 | 20,600 | 3,148.76 |
| 2002-09-06 | 3,850 | 3,870 | 3,810 | 3,820 | 29,600 | 3,157.02 |
| 2002-09-05 | 3,970 | 4,000 | 3,830 | 3,950 | 27,600 | 3,264.46 |
| 2002-09-04 | 3,980 | 3,980 | 3,860 | 3,870 | 50,000 | 3,198.35 |
| 2002-09-03 | 3,980 | 3,990 | 3,880 | 3,880 | 31,600 | 3,206.61 |
| 2002-09-02 | 3,860 | 4,000 | 3,850 | 3,980 | 14,400 | 3,289.26 |
| 2002-08-30 | 3,890 | 3,890 | 3,860 | 3,880 | 36,300 | 3,206.61 |
| 2002-08-29 | 3,880 | 3,910 | 3,870 | 3,880 | 28,400 | 3,206.61 |
| 2002-08-28 | 3,890 | 3,920 | 3,880 | 3,910 | 22,300 | 3,231.41 |
| 2002-08-27 | 3,910 | 3,910 | 3,880 | 3,880 | 31,900 | 3,206.61 |
| 2002-08-26 | 3,890 | 3,910 | 3,860 | 3,900 | 31,400 | 3,223.14 |
| 2002-08-23 | 4,040 | 4,040 | 3,930 | 3,930 | 24,800 | 3,247.93 |
| 2002-08-22 | 3,980 | 4,040 | 3,970 | 4,040 | 70,800 | 3,338.84 |
| 2002-08-21 | 3,940 | 4,000 | 3,930 | 3,980 | 58,600 | 3,289.26 |
| 2002-08-20 | 3,940 | 3,960 | 3,910 | 3,940 | 45,300 | 3,256.20 |
| 2002-08-19 | 4,070 | 4,070 | 3,940 | 3,940 | 38,700 | 3,256.20 |
| 2002-08-16 | 4,170 | 4,170 | 4,060 | 4,070 | 21,700 | 3,363.64 |
| 2002-08-15 | 4,170 | 4,190 | 4,160 | 4,170 | 23,700 | 3,446.28 |
| 2002-08-14 | 4,150 | 4,210 | 4,150 | 4,170 | 25,800 | 3,446.28 |
| 2002-08-13 | 4,150 | 4,260 | 4,150 | 4,200 | 13,600 | 3,471.07 |
| 2002-08-12 | 4,230 | 4,250 | 4,170 | 4,200 | 12,700 | 3,471.07 |
| 2002-08-09 | 4,250 | 4,260 | 4,210 | 4,230 | 30,000 | 3,495.87 |
| 2002-08-08 | 4,230 | 4,230 | 4,160 | 4,230 | 8,900 | 3,495.87 |
| 2002-08-07 | 4,320 | 4,320 | 4,200 | 4,230 | 11,100 | 3,495.87 |
| 2002-08-06 | 4,280 | 4,310 | 4,200 | 4,270 | 14,600 | 3,528.93 |
| 2002-08-05 | 4,310 | 4,480 | 4,310 | 4,330 | 5,600 | 3,578.51 |
| 2002-08-02 | 4,330 | 4,440 | 4,300 | 4,360 | 15,900 | 3,603.31 |
| 2002-08-01 | 4,340 | 4,380 | 4,260 | 4,280 | 11,200 | 3,537.19 |
| 2002-07-31 | 4,290 | 4,400 | 4,290 | 4,290 | 11,700 | 3,545.45 |
| 2002-07-30 | 4,540 | 4,550 | 4,250 | 4,290 | 25,400 | 3,545.45 |
| 2002-07-29 | 4,400 | 4,590 | 4,200 | 4,590 | 36,100 | 3,793.39 |
| 2002-07-26 | 4,190 | 4,440 | 4,050 | 4,400 | 27,800 | 3,636.36 |
| 2002-07-25 | 4,250 | 4,300 | 4,130 | 4,170 | 42,000 | 3,446.28 |
| 2002-07-24 | 4,210 | 4,310 | 4,210 | 4,220 | 9,000 | 3,487.60 |
| 2002-07-23 | 4,300 | 4,340 | 4,210 | 4,220 | 26,800 | 3,487.60 |
| 2002-07-22 | 4,370 | 4,440 | 4,350 | 4,350 | 16,900 | 3,595.04 |
| 2002-07-19 | 4,510 | 4,510 | 4,400 | 4,450 | 6,700 | 3,677.69 |
| 2002-07-18 | 4,510 | 4,550 | 4,460 | 4,460 | 12,700 | 3,685.95 |
| 2002-07-17 | 4,360 | 4,470 | 4,360 | 4,460 | 12,800 | 3,685.95 |
| 2002-07-16 | 4,400 | 4,500 | 4,400 | 4,400 | 11,700 | 3,636.36 |
| 2002-07-15 | 4,460 | 4,550 | 4,400 | 4,400 | 19,900 | 3,636.36 |
| 2002-07-12 | 4,460 | 4,600 | 4,460 | 4,550 | 49,700 | 3,760.33 |
| 2002-07-11 | 4,700 | 4,700 | 4,450 | 4,460 | 25,300 | 3,685.95 |
| 2002-07-10 | 4,630 | 4,770 | 4,630 | 4,730 | 28,600 | 3,909.09 |
| 2002-07-09 | 4,810 | 4,810 | 4,680 | 4,730 | 45,400 | 3,909.09 |
| 2002-07-08 | 4,700 | 4,730 | 4,630 | 4,680 | 43,000 | 3,867.77 |
| 2002-07-05 | 4,700 | 4,710 | 4,670 | 4,700 | 59,600 | 3,884.30 |
| 2002-07-04 | 4,700 | 4,720 | 4,580 | 4,720 | 34,800 | 3,900.83 |
| 2002-07-03 | 4,600 | 4,730 | 4,520 | 4,730 | 66,700 | 3,909.09 |
| 2002-07-02 | 4,540 | 4,650 | 4,490 | 4,650 | 20,200 | 3,842.98 |
| 2002-07-01 | 4,500 | 4,560 | 4,490 | 4,550 | 50,700 | 3,760.33 |
| 2002-06-28 | 4,590 | 4,610 | 4,500 | 4,600 | 39,400 | 3,801.65 |
| 2002-06-27 | 4,510 | 4,600 | 4,460 | 4,600 | 34,900 | 3,801.65 |
| 2002-06-26 | 4,330 | 4,360 | 4,300 | 4,360 | 20,100 | 3,603.31 |
| 2002-06-25 | 4,300 | 4,500 | 4,240 | 4,500 | 20,900 | 3,719.01 |
| 2002-06-24 | 4,190 | 4,300 | 4,190 | 4,260 | 66,800 | 3,520.66 |
| 2002-06-21 | 4,490 | 4,490 | 4,300 | 4,340 | 52,500 | 3,586.78 |
| 2002-06-20 | 4,190 | 4,490 | 4,190 | 4,490 | 21,100 | 3,710.74 |
| 2002-06-19 | 4,430 | 4,500 | 4,270 | 4,290 | 38,900 | 3,545.45 |
| 2002-06-18 | 4,480 | 4,530 | 4,370 | 4,480 | 88,700 | 3,702.48 |
| 2002-06-17 | 4,610 | 4,700 | 4,430 | 4,430 | 72,700 | 3,661.16 |
| 2002-06-14 | 4,670 | 4,710 | 4,500 | 4,510 | 61,700 | 3,727.27 |
| 2002-06-13 | 4,630 | 4,720 | 4,630 | 4,670 | 10,500 | 3,859.50 |
| 2002-06-12 | 4,730 | 4,740 | 4,630 | 4,730 | 58,600 | 3,909.09 |
| 2002-06-11 | 4,750 | 4,870 | 4,730 | 4,790 | 52,600 | 3,958.68 |
| 2002-06-10 | 4,850 | 4,860 | 4,660 | 4,720 | 59,300 | 3,900.83 |
| 2002-06-07 | 4,600 | 4,890 | 4,570 | 4,880 | 74,300 | 4,033.06 |
| 2002-06-06 | 4,600 | 4,640 | 4,470 | 4,500 | 74,000 | 3,719.01 |
| 2002-06-05 | 4,460 | 4,550 | 4,430 | 4,450 | 109,700 | 3,677.69 |
| 2002-06-04 | 4,640 | 4,660 | 4,520 | 4,560 | 103,700 | 3,768.59 |
| 2002-06-03 | 4,950 | 4,950 | 4,640 | 4,660 | 113,000 | 3,851.24 |
| 2002-05-31 | 4,740 | 5,050 | 4,630 | 5,050 | 50,200 | 4,173.55 |
| 2002-05-30 | 4,550 | 4,690 | 4,520 | 4,690 | 81,300 | 3,876.03 |
| 2002-05-29 | 4,790 | 4,790 | 4,550 | 4,650 | 99,700 | 3,842.98 |
| 2002-05-28 | 4,750 | 4,850 | 4,730 | 4,840 | 89,900 | 4,000 |
| 2002-05-27 | 4,550 | 4,790 | 4,500 | 4,750 | 62,000 | 3,925.62 |
| 2002-05-24 | 4,530 | 4,640 | 4,480 | 4,500 | 98,200 | 3,719.01 |
| 2002-05-23 | 4,450 | 4,490 | 4,400 | 4,490 | 76,300 | 3,710.74 |
| 2002-05-22 | 4,250 | 4,430 | 4,240 | 4,390 | 117,500 | 3,628.10 |
| 2002-05-21 | 4,100 | 4,260 | 4,090 | 4,230 | 62,500 | 3,495.87 |
| 2002-05-20 | 4,140 | 4,200 | 4,050 | 4,050 | 41,400 | 3,347.11 |
| 2002-05-17 | 4,100 | 4,150 | 4,050 | 4,110 | 115,600 | 3,396.69 |
| 2002-05-16 | 3,890 | 4,110 | 3,890 | 4,100 | 235,100 | 3,388.43 |
| 2002-05-15 | 3,790 | 3,870 | 3,760 | 3,850 | 43,500 | 3,181.82 |
| 2002-05-14 | 3,810 | 3,830 | 3,690 | 3,790 | 56,600 | 3,132.23 |
| 2002-05-13 | 3,750 | 3,820 | 3,700 | 3,800 | 39,100 | 3,140.50 |
| 2002-05-10 | 3,730 | 3,820 | 3,730 | 3,780 | 43,400 | 3,123.97 |
| 2002-05-09 | 3,700 | 3,750 | 3,670 | 3,730 | 36,600 | 3,082.64 |
| 2002-05-08 | 3,670 | 3,750 | 3,600 | 3,750 | 34,000 | 3,099.17 |
| 2002-05-07 | 3,650 | 3,700 | 3,650 | 3,700 | 21,800 | 3,057.85 |
| 2002-05-02 | 3,710 | 3,710 | 3,650 | 3,660 | 19,900 | 3,024.79 |
| 2002-05-01 | 3,750 | 3,750 | 3,680 | 3,700 | 12,200 | 3,057.85 |
| 2002-04-30 | 3,800 | 3,800 | 3,700 | 3,700 | 14,300 | 3,057.85 |
| 2002-04-26 | 3,820 | 3,820 | 3,690 | 3,800 | 37,100 | 3,140.50 |
| 2002-04-25 | 3,760 | 3,800 | 3,750 | 3,780 | 31,800 | 3,123.97 |
| 2002-04-24 | 3,670 | 3,760 | 3,670 | 3,730 | 43,800 | 3,082.64 |
| 2002-04-23 | 3,550 | 3,690 | 3,530 | 3,690 | 48,700 | 3,049.59 |
| 2002-04-22 | 3,540 | 3,560 | 3,510 | 3,550 | 31,300 | 2,933.88 |
| 2002-04-19 | 3,520 | 3,550 | 3,500 | 3,540 | 40,200 | 2,925.62 |
| 2002-04-18 | 3,560 | 3,570 | 3,530 | 3,560 | 23,500 | 2,942.15 |
| 2002-04-17 | 3,550 | 3,570 | 3,520 | 3,560 | 49,200 | 2,942.15 |
| 2002-04-16 | 3,510 | 3,590 | 3,500 | 3,550 | 70,600 | 2,933.88 |
| 2002-04-15 | 3,550 | 3,550 | 3,500 | 3,540 | 34,600 | 2,925.62 |
| 2002-04-12 | 3,520 | 3,600 | 3,500 | 3,590 | 67,000 | 2,966.94 |
| 2002-04-11 | 3,580 | 3,590 | 3,530 | 3,550 | 45,200 | 2,933.88 |
| 2002-04-10 | 3,500 | 3,530 | 3,490 | 3,520 | 75,200 | 2,909.09 |
| 2002-04-09 | 3,630 | 3,640 | 3,490 | 3,500 | 73,900 | 2,892.56 |
| 2002-04-08 | 3,600 | 3,600 | 3,500 | 3,600 | 74,800 | 2,975.21 |
| 2002-04-05 | 3,630 | 3,640 | 3,510 | 3,550 | 40,600 | 2,933.88 |
| 2002-04-04 | 3,570 | 3,600 | 3,550 | 3,580 | 62,300 | 2,958.68 |
| 2002-04-03 | 3,480 | 3,550 | 3,400 | 3,520 | 72,600 | 2,909.09 |
| 2002-04-02 | 3,510 | 3,520 | 3,320 | 3,440 | 95,300 | 2,842.98 |
| 2002-04-01 | 3,640 | 3,640 | 3,500 | 3,500 | 46,800 | 2,892.56 |
| 2002-03-29 | 3,640 | 3,650 | 3,560 | 3,600 | 45,000 | 2,975.21 |
| 2002-03-28 | 3,660 | 3,790 | 3,520 | 3,790 | 75,700 | 3,132.23 |
| 2002-03-27 | 3,780 | 3,780 | 3,680 | 3,720 | 42,100 | 3,074.38 |
| 2002-03-26 | 3,870 | 3,880 | 3,770 | 3,830 | 26,800 | 3,165.29 |
| 2002-03-25 | 3,940 | 3,940 | 3,870 | 3,900 | 32,000 | 3,223.14 |
| 2002-03-22 | 3,990 | 3,990 | 3,900 | 3,900 | 64,700 | 3,223.14 |
| 2002-03-20 | 4,050 | 4,050 | 3,940 | 3,940 | 28,100 | 3,256.20 |
| 2002-03-19 | 4,000 | 4,050 | 3,960 | 4,050 | 35,400 | 3,347.11 |
| 2002-03-18 | 3,980 | 3,990 | 3,920 | 3,960 | 27,000 | 3,272.73 |
| 2002-03-15 | 4,000 | 4,000 | 3,860 | 3,970 | 26,500 | 3,280.99 |
| 2002-03-14 | 3,960 | 4,030 | 3,940 | 4,030 | 21,500 | 3,330.58 |
| 2002-03-13 | 4,190 | 4,200 | 3,930 | 4,010 | 31,700 | 3,314.05 |
| 2002-03-12 | 4,020 | 4,190 | 3,980 | 4,190 | 64,900 | 3,462.81 |
| 2002-03-11 | 3,990 | 4,020 | 3,890 | 4,020 | 38,000 | 3,322.31 |
| 2002-03-08 | 4,030 | 4,030 | 3,940 | 3,940 | 63,400 | 3,256.20 |
| 2002-03-07 | 4,000 | 4,000 | 3,940 | 3,980 | 64,100 | 3,289.26 |
| 2002-03-06 | 3,970 | 3,970 | 3,900 | 3,960 | 71,800 | 3,272.73 |
| 2002-03-05 | 4,050 | 4,130 | 3,860 | 3,920 | 88,000 | 3,239.67 |
| 2002-03-04 | 4,180 | 4,180 | 4,070 | 4,150 | 89,200 | 3,429.75 |
| 2002-03-01 | 4,120 | 4,220 | 4,020 | 4,090 | 167,700 | 3,380.17 |
| 2002-02-28 | 4,200 | 4,360 | 3,910 | 3,960 | 640,200 | 3,272.73 |
| 2002-02-27 | 4,200 | 4,300 | 4,140 | 4,170 | 133,800 | 3,446.28 |
| 2002-02-26 | 4,210 | 4,240 | 4,120 | 4,150 | 60,200 | 3,429.75 |
| 2002-02-25 | 4,380 | 4,440 | 4,220 | 4,260 | 62,300 | 3,520.66 |
| 2002-02-22 | 4,200 | 4,490 | 4,200 | 4,430 | 77,300 | 3,661.16 |
| 2002-02-21 | 4,170 | 4,390 | 4,170 | 4,300 | 244,900 | 3,553.72 |
| 2002-02-20 | 3,900 | 3,990 | 3,850 | 3,970 | 27,600 | 3,280.99 |
| 2002-02-19 | 3,910 | 3,940 | 3,880 | 3,900 | 27,900 | 3,223.14 |
| 2002-02-18 | 3,980 | 3,980 | 3,870 | 3,940 | 33,600 | 3,256.20 |
| 2002-02-15 | 3,900 | 3,980 | 3,890 | 3,980 | 40,000 | 3,289.26 |
| 2002-02-14 | 3,900 | 3,950 | 3,860 | 3,920 | 13,600 | 3,239.67 |
| 2002-02-13 | 3,900 | 3,950 | 3,850 | 3,900 | 21,900 | 3,223.14 |
| 2002-02-12 | 3,980 | 4,000 | 3,980 | 4,000 | 20,000 | 3,305.79 |
| 2002-02-08 | 3,900 | 4,010 | 3,850 | 4,000 | 36,800 | 3,305.79 |
| 2002-02-07 | 3,780 | 3,870 | 3,780 | 3,850 | 16,900 | 3,181.82 |
| 2002-02-06 | 3,750 | 3,850 | 3,740 | 3,830 | 22,300 | 3,165.29 |
| 2002-02-05 | 3,770 | 3,860 | 3,770 | 3,850 | 19,200 | 3,181.82 |
| 2002-02-04 | 3,810 | 3,850 | 3,760 | 3,760 | 29,500 | 3,107.44 |
| 2002-02-01 | 4,050 | 4,050 | 3,800 | 3,880 | 54,800 | 3,206.61 |
| 2002-01-31 | 4,000 | 4,010 | 3,910 | 4,000 | 50,400 | 3,305.79 |
| 2002-01-30 | 4,100 | 4,100 | 3,960 | 4,000 | 26,200 | 3,305.79 |
| 2002-01-29 | 4,090 | 4,100 | 4,040 | 4,050 | 27,200 | 3,347.11 |
| 2002-01-28 | 4,070 | 4,090 | 3,960 | 4,090 | 72,500 | 3,380.17 |
| 2002-01-25 | 4,000 | 4,010 | 3,920 | 3,920 | 66,700 | 3,239.67 |
| 2002-01-24 | 4,000 | 4,030 | 3,950 | 3,970 | 37,900 | 3,280.99 |
| 2002-01-23 | 4,000 | 4,050 | 3,990 | 4,030 | 51,000 | 3,330.58 |
| 2002-01-22 | 3,820 | 4,120 | 3,820 | 4,010 | 46,100 | 3,314.05 |
| 2002-01-21 | 3,800 | 4,030 | 3,750 | 4,010 | 17,300 | 3,314.05 |
| 2002-01-18 | 3,800 | 4,020 | 3,800 | 4,000 | 33,800 | 3,305.79 |
| 2002-01-17 | 3,750 | 3,840 | 3,730 | 3,760 | 61,900 | 3,107.44 |
| 2002-01-16 | 3,750 | 3,800 | 3,630 | 3,800 | 35,000 | 3,140.50 |
| 2002-01-15 | 3,880 | 3,880 | 3,640 | 3,750 | 48,000 | 3,099.17 |
| 2002-01-11 | 3,950 | 4,000 | 3,750 | 3,800 | 50,900 | 3,140.50 |
| 2002-01-10 | 3,920 | 4,000 | 3,890 | 3,950 | 30,100 | 3,264.46 |
| 2002-01-09 | 4,000 | 4,000 | 3,900 | 3,910 | 19,700 | 3,231.41 |
| 2002-01-08 | 4,020 | 4,020 | 3,960 | 4,000 | 26,200 | 3,305.79 |
| 2002-01-07 | 4,100 | 4,100 | 3,950 | 4,020 | 50,900 | 3,322.31 |
| 2002-01-04 | 4,180 | 4,180 | 4,090 | 4,100 | 8,700 | 3,388.43 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
