3593 (株)ホギメディカル 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 | 4,870 | 5,000 | 4,870 | 4,900 | 4,900 | 2,450 |
| 2002-12-27 | 5,100 | 5,100 | 5,010 | 5,070 | 14,000 | 2,535 |
| 2002-12-26 | 4,930 | 5,090 | 4,930 | 5,050 | 11,700 | 2,525 |
| 2002-12-25 | 4,820 | 4,920 | 4,820 | 4,910 | 15,200 | 2,455 |
| 2002-12-24 | 4,870 | 4,930 | 4,850 | 4,870 | 19,000 | 2,435 |
| 2002-12-20 | 4,880 | 4,900 | 4,850 | 4,870 | 17,700 | 2,435 |
| 2002-12-19 | 4,900 | 4,910 | 4,860 | 4,900 | 14,900 | 2,450 |
| 2002-12-18 | 5,000 | 5,030 | 4,950 | 4,950 | 39,900 | 2,475 |
| 2002-12-17 | 4,880 | 4,990 | 4,880 | 4,950 | 25,100 | 2,475 |
| 2002-12-16 | 4,910 | 4,930 | 4,850 | 4,880 | 12,300 | 2,440 |
| 2002-12-13 | 4,920 | 4,960 | 4,850 | 4,910 | 32,400 | 2,455 |
| 2002-12-12 | 4,960 | 4,970 | 4,940 | 4,950 | 9,000 | 2,475 |
| 2002-12-11 | 4,960 | 4,960 | 4,900 | 4,960 | 8,500 | 2,480 |
| 2002-12-10 | 4,930 | 4,970 | 4,920 | 4,960 | 22,000 | 2,480 |
| 2002-12-09 | 5,270 | 5,270 | 4,920 | 4,990 | 10,700 | 2,495 |
| 2002-12-06 | 4,950 | 5,020 | 4,950 | 5,020 | 53,600 | 2,510 |
| 2002-12-05 | 5,010 | 5,030 | 4,970 | 4,990 | 22,100 | 2,495 |
| 2002-12-04 | 5,300 | 5,310 | 5,080 | 5,100 | 31,900 | 2,550 |
| 2002-12-03 | 5,380 | 5,400 | 5,290 | 5,340 | 51,000 | 2,670 |
| 2002-12-02 | 5,180 | 5,280 | 5,130 | 5,280 | 31,100 | 2,640 |
| 2002-11-29 | 5,040 | 5,120 | 4,970 | 5,080 | 24,100 | 2,540 |
| 2002-11-28 | 5,000 | 5,060 | 5,000 | 5,010 | 27,500 | 2,505 |
| 2002-11-27 | 4,880 | 4,970 | 4,860 | 4,910 | 20,900 | 2,455 |
| 2002-11-26 | 4,930 | 4,960 | 4,810 | 4,880 | 20,200 | 2,440 |
| 2002-11-25 | 4,750 | 4,900 | 4,740 | 4,880 | 29,000 | 2,440 |
| 2002-11-22 | 4,810 | 4,810 | 4,730 | 4,790 | 26,500 | 2,395 |
| 2002-11-21 | 4,670 | 4,870 | 4,670 | 4,800 | 54,700 | 2,400 |
| 2002-11-20 | 4,610 | 4,760 | 4,610 | 4,710 | 59,400 | 2,355 |
| 2002-11-19 | 4,810 | 4,830 | 4,610 | 4,690 | 47,700 | 2,345 |
| 2002-11-18 | 4,940 | 4,940 | 4,850 | 4,900 | 32,500 | 2,450 |
| 2002-11-15 | 4,790 | 4,910 | 4,790 | 4,890 | 25,000 | 2,445 |
| 2002-11-14 | 4,800 | 4,840 | 4,730 | 4,800 | 50,500 | 2,400 |
| 2002-11-13 | 5,030 | 5,030 | 4,540 | 4,750 | 53,500 | 2,375 |
| 2002-11-12 | 5,030 | 5,140 | 5,020 | 5,030 | 28,200 | 2,515 |
| 2002-11-11 | 5,150 | 5,150 | 5,080 | 5,090 | 16,900 | 2,545 |
| 2002-11-08 | 5,250 | 5,250 | 5,180 | 5,200 | 7,400 | 2,600 |
| 2002-11-07 | 5,280 | 5,280 | 5,220 | 5,280 | 15,400 | 2,640 |
| 2002-11-06 | 5,180 | 5,280 | 5,180 | 5,240 | 14,000 | 2,620 |
| 2002-11-05 | 5,150 | 5,180 | 5,120 | 5,170 | 32,500 | 2,585 |
| 2002-11-01 | 5,170 | 5,210 | 5,160 | 5,200 | 13,600 | 2,600 |
| 2002-10-31 | 5,280 | 5,280 | 5,160 | 5,170 | 11,400 | 2,585 |
| 2002-10-30 | 5,250 | 5,350 | 5,220 | 5,260 | 30,600 | 2,630 |
| 2002-10-29 | 5,190 | 5,270 | 5,150 | 5,160 | 17,900 | 2,580 |
| 2002-10-28 | 5,160 | 5,220 | 5,120 | 5,190 | 18,200 | 2,595 |
| 2002-10-25 | 5,100 | 5,260 | 5,100 | 5,250 | 29,300 | 2,625 |
| 2002-10-24 | 5,200 | 5,250 | 5,150 | 5,160 | 28,800 | 2,580 |
| 2002-10-23 | 5,220 | 5,230 | 5,110 | 5,150 | 48,200 | 2,575 |
| 2002-10-22 | 5,400 | 5,420 | 5,220 | 5,230 | 42,500 | 2,615 |
| 2002-10-21 | 5,510 | 5,600 | 5,480 | 5,480 | 32,700 | 2,740 |
| 2002-10-18 | 5,410 | 5,520 | 5,410 | 5,490 | 79,900 | 2,745 |
| 2002-10-17 | 5,410 | 5,410 | 5,340 | 5,350 | 52,900 | 2,675 |
| 2002-10-16 | 5,300 | 5,350 | 5,170 | 5,240 | 78,700 | 2,620 |
| 2002-10-15 | 5,500 | 5,550 | 5,350 | 5,440 | 42,400 | 2,720 |
| 2002-10-11 | 5,650 | 5,650 | 5,500 | 5,560 | 20,000 | 2,780 |
| 2002-10-10 | 5,700 | 5,720 | 5,570 | 5,610 | 24,600 | 2,805 |
| 2002-10-09 | 5,700 | 5,770 | 5,690 | 5,750 | 14,200 | 2,875 |
| 2002-10-08 | 5,850 | 5,850 | 5,650 | 5,660 | 18,600 | 2,830 |
| 2002-10-07 | 5,700 | 5,850 | 5,660 | 5,850 | 26,100 | 2,925 |
| 2002-10-04 | 5,830 | 5,850 | 5,730 | 5,800 | 19,500 | 2,900 |
| 2002-10-03 | 5,620 | 5,740 | 5,620 | 5,630 | 12,100 | 2,815 |
| 2002-10-02 | 5,900 | 5,900 | 5,710 | 5,720 | 15,400 | 2,860 |
| 2002-10-01 | 5,920 | 5,920 | 5,760 | 5,800 | 10,600 | 2,900 |
| 2002-09-30 | 5,980 | 5,980 | 5,830 | 5,850 | 18,300 | 2,925 |
| 2002-09-27 | 5,980 | 5,990 | 5,860 | 5,980 | 20,000 | 2,990 |
| 2002-09-26 | 5,970 | 5,980 | 5,910 | 5,980 | 9,500 | 2,990 |
| 2002-09-25 | 5,970 | 5,990 | 5,860 | 5,870 | 20,700 | 2,935 |
| 2002-09-24 | 5,700 | 5,970 | 5,700 | 5,970 | 15,200 | 2,985 |
| 2002-09-20 | 5,950 | 5,970 | 5,830 | 5,880 | 14,800 | 2,940 |
| 2002-09-19 | 5,900 | 6,060 | 5,840 | 5,900 | 29,000 | 2,950 |
| 2002-09-18 | 5,850 | 5,870 | 5,800 | 5,820 | 20,000 | 2,910 |
| 2002-09-17 | 5,650 | 5,800 | 5,620 | 5,800 | 20,500 | 2,900 |
| 2002-09-13 | 5,600 | 5,650 | 5,530 | 5,650 | 47,600 | 2,825 |
| 2002-09-12 | 5,600 | 5,650 | 5,560 | 5,620 | 6,800 | 2,810 |
| 2002-09-11 | 5,500 | 5,590 | 5,500 | 5,560 | 16,000 | 2,780 |
| 2002-09-10 | 5,730 | 5,770 | 5,550 | 5,550 | 20,500 | 2,775 |
| 2002-09-09 | 5,690 | 5,730 | 5,690 | 5,720 | 17,000 | 2,860 |
| 2002-09-06 | 5,610 | 5,640 | 5,610 | 5,620 | 8,000 | 2,810 |
| 2002-09-05 | 5,650 | 5,680 | 5,600 | 5,610 | 14,700 | 2,805 |
| 2002-09-04 | 5,670 | 5,670 | 5,600 | 5,650 | 17,800 | 2,825 |
| 2002-09-03 | 5,710 | 5,720 | 5,680 | 5,700 | 33,900 | 2,850 |
| 2002-09-02 | 5,700 | 5,710 | 5,630 | 5,680 | 31,900 | 2,840 |
| 2002-08-30 | 5,600 | 5,690 | 5,600 | 5,680 | 46,500 | 2,840 |
| 2002-08-29 | 5,710 | 5,720 | 5,500 | 5,560 | 40,200 | 2,780 |
| 2002-08-28 | 5,590 | 5,700 | 5,590 | 5,700 | 12,600 | 2,850 |
| 2002-08-27 | 5,610 | 5,660 | 5,600 | 5,610 | 16,200 | 2,805 |
| 2002-08-26 | 5,590 | 5,710 | 5,590 | 5,710 | 29,100 | 2,855 |
| 2002-08-23 | 5,530 | 5,550 | 5,490 | 5,500 | 73,000 | 2,750 |
| 2002-08-22 | 5,580 | 5,580 | 5,310 | 5,330 | 93,400 | 2,665 |
| 2002-08-21 | 5,620 | 5,680 | 5,570 | 5,610 | 45,700 | 2,805 |
| 2002-08-20 | 5,680 | 5,700 | 5,600 | 5,670 | 43,600 | 2,835 |
| 2002-08-19 | 5,600 | 5,700 | 5,600 | 5,670 | 44,000 | 2,835 |
| 2002-08-16 | 5,720 | 5,790 | 5,680 | 5,700 | 21,400 | 2,850 |
| 2002-08-15 | 5,760 | 5,820 | 5,760 | 5,800 | 9,300 | 2,900 |
| 2002-08-14 | 5,830 | 5,840 | 5,700 | 5,750 | 41,000 | 2,875 |
| 2002-08-13 | 5,560 | 5,800 | 5,560 | 5,800 | 87,600 | 2,900 |
| 2002-08-12 | 5,890 | 5,920 | 5,850 | 5,920 | 16,900 | 2,960 |
| 2002-08-09 | 5,880 | 5,920 | 5,850 | 5,890 | 21,400 | 2,945 |
| 2002-08-08 | 5,800 | 5,870 | 5,780 | 5,780 | 21,200 | 2,890 |
| 2002-08-07 | 5,850 | 5,980 | 5,840 | 5,900 | 80,300 | 2,950 |
| 2002-08-06 | 5,710 | 5,830 | 5,710 | 5,810 | 36,600 | 2,905 |
| 2002-08-05 | 5,600 | 5,760 | 5,600 | 5,700 | 60,200 | 2,850 |
| 2002-08-02 | 5,610 | 5,860 | 5,570 | 5,810 | 63,900 | 2,905 |
| 2002-08-01 | 5,670 | 5,700 | 5,590 | 5,610 | 41,600 | 2,805 |
| 2002-07-31 | 5,700 | 5,740 | 5,660 | 5,660 | 21,800 | 2,830 |
| 2002-07-30 | 5,570 | 5,670 | 5,570 | 5,670 | 25,300 | 2,835 |
| 2002-07-29 | 5,760 | 5,760 | 5,560 | 5,560 | 24,500 | 2,780 |
| 2002-07-26 | 5,900 | 5,950 | 5,660 | 5,870 | 39,200 | 2,935 |
| 2002-07-25 | 6,080 | 6,090 | 6,000 | 6,000 | 10,600 | 3,000 |
| 2002-07-24 | 5,910 | 6,200 | 5,900 | 6,200 | 31,700 | 3,100 |
| 2002-07-23 | 5,960 | 5,960 | 5,890 | 5,910 | 25,300 | 2,955 |
| 2002-07-22 | 5,890 | 5,890 | 5,830 | 5,860 | 7,200 | 2,930 |
| 2002-07-19 | 6,000 | 6,000 | 5,830 | 5,930 | 8,800 | 2,965 |
| 2002-07-18 | 5,940 | 5,960 | 5,920 | 5,920 | 7,200 | 2,960 |
| 2002-07-17 | 5,810 | 5,950 | 5,810 | 5,910 | 10,900 | 2,955 |
| 2002-07-16 | 5,970 | 5,990 | 5,810 | 5,810 | 19,000 | 2,905 |
| 2002-07-15 | 6,000 | 6,130 | 5,950 | 5,950 | 28,100 | 2,975 |
| 2002-07-12 | 6,000 | 6,080 | 6,000 | 6,050 | 20,000 | 3,025 |
| 2002-07-11 | 5,960 | 6,080 | 5,900 | 5,990 | 45,500 | 2,995 |
| 2002-07-10 | 5,850 | 6,020 | 5,850 | 5,970 | 33,500 | 2,985 |
| 2002-07-09 | 5,900 | 5,990 | 5,880 | 5,990 | 23,400 | 2,995 |
| 2002-07-08 | 5,990 | 6,020 | 5,960 | 6,000 | 41,500 | 3,000 |
| 2002-07-05 | 5,920 | 5,940 | 5,860 | 5,920 | 36,100 | 2,960 |
| 2002-07-04 | 5,700 | 5,900 | 5,700 | 5,820 | 37,300 | 2,910 |
| 2002-07-03 | 5,550 | 5,740 | 5,550 | 5,680 | 30,000 | 2,840 |
| 2002-07-02 | 5,670 | 5,670 | 5,550 | 5,590 | 16,300 | 2,795 |
| 2002-07-01 | 5,620 | 5,670 | 5,550 | 5,600 | 15,100 | 2,800 |
| 2002-06-28 | 5,620 | 5,690 | 5,610 | 5,690 | 50,700 | 2,845 |
| 2002-06-27 | 5,600 | 5,650 | 5,600 | 5,600 | 23,500 | 2,800 |
| 2002-06-26 | 5,700 | 5,780 | 5,600 | 5,700 | 13,800 | 2,850 |
| 2002-06-25 | 5,800 | 5,860 | 5,650 | 5,680 | 29,400 | 2,840 |
| 2002-06-24 | 5,620 | 5,880 | 5,620 | 5,880 | 29,000 | 2,940 |
| 2002-06-21 | 5,860 | 5,900 | 5,820 | 5,820 | 27,300 | 2,910 |
| 2002-06-20 | 5,680 | 5,890 | 5,630 | 5,880 | 36,600 | 2,940 |
| 2002-06-19 | 5,710 | 5,750 | 5,570 | 5,610 | 39,500 | 2,805 |
| 2002-06-18 | 5,800 | 5,890 | 5,670 | 5,810 | 36,200 | 2,905 |
| 2002-06-17 | 5,600 | 5,720 | 5,580 | 5,620 | 33,300 | 2,810 |
| 2002-06-14 | 5,500 | 5,640 | 5,500 | 5,600 | 63,500 | 2,800 |
| 2002-06-13 | 5,750 | 5,840 | 5,700 | 5,700 | 31,900 | 2,850 |
| 2002-06-12 | 5,950 | 5,970 | 5,920 | 5,920 | 29,500 | 2,960 |
| 2002-06-11 | 5,860 | 5,930 | 5,860 | 5,930 | 13,200 | 2,965 |
| 2002-06-10 | 5,930 | 5,930 | 5,860 | 5,900 | 12,100 | 2,950 |
| 2002-06-07 | 5,830 | 5,930 | 5,780 | 5,840 | 35,000 | 2,920 |
| 2002-06-06 | 5,860 | 5,900 | 5,760 | 5,830 | 16,700 | 2,915 |
| 2002-06-05 | 5,810 | 5,950 | 5,760 | 5,870 | 21,300 | 2,935 |
| 2002-06-04 | 5,800 | 5,850 | 5,730 | 5,810 | 24,500 | 2,905 |
| 2002-06-03 | 5,630 | 5,830 | 5,630 | 5,650 | 35,500 | 2,825 |
| 2002-05-31 | 5,790 | 5,840 | 5,630 | 5,630 | 10,000 | 2,815 |
| 2002-05-30 | 5,790 | 5,890 | 5,660 | 5,700 | 26,200 | 2,850 |
| 2002-05-29 | 5,840 | 5,890 | 5,820 | 5,840 | 20,500 | 2,920 |
| 2002-05-28 | 5,850 | 5,940 | 5,830 | 5,940 | 8,100 | 2,970 |
| 2002-05-27 | 5,820 | 5,940 | 5,820 | 5,860 | 12,100 | 2,930 |
| 2002-05-24 | 5,850 | 5,880 | 5,800 | 5,820 | 27,100 | 2,910 |
| 2002-05-23 | 5,900 | 5,970 | 5,850 | 5,850 | 34,500 | 2,925 |
| 2002-05-22 | 5,880 | 5,940 | 5,710 | 5,890 | 56,900 | 2,945 |
| 2002-05-21 | 5,590 | 5,850 | 5,590 | 5,750 | 44,000 | 2,875 |
| 2002-05-20 | 5,800 | 5,900 | 5,800 | 5,810 | 67,300 | 2,905 |
| 2002-05-17 | 5,730 | 5,940 | 5,720 | 5,780 | 84,800 | 2,890 |
| 2002-05-16 | 5,650 | 5,730 | 5,600 | 5,730 | 51,400 | 2,865 |
| 2002-05-15 | 5,600 | 5,650 | 5,560 | 5,600 | 32,500 | 2,800 |
| 2002-05-14 | 5,570 | 5,670 | 5,500 | 5,640 | 32,800 | 2,820 |
| 2002-05-13 | 5,470 | 5,510 | 5,470 | 5,500 | 27,600 | 2,750 |
| 2002-05-10 | 5,670 | 5,670 | 5,560 | 5,570 | 27,000 | 2,785 |
| 2002-05-09 | 5,650 | 5,650 | 5,600 | 5,610 | 24,000 | 2,805 |
| 2002-05-08 | 5,680 | 5,730 | 5,620 | 5,630 | 17,200 | 2,815 |
| 2002-05-07 | 5,620 | 5,700 | 5,620 | 5,680 | 14,800 | 2,840 |
| 2002-05-02 | 5,650 | 5,750 | 5,640 | 5,710 | 65,900 | 2,855 |
| 2002-05-01 | 5,550 | 5,600 | 5,550 | 5,590 | 18,100 | 2,795 |
| 2002-04-30 | 5,500 | 5,560 | 5,460 | 5,520 | 18,700 | 2,760 |
| 2002-04-26 | 5,600 | 5,600 | 5,470 | 5,500 | 25,700 | 2,750 |
| 2002-04-25 | 5,450 | 5,500 | 5,420 | 5,500 | 23,600 | 2,750 |
| 2002-04-24 | 5,480 | 5,500 | 5,440 | 5,450 | 28,800 | 2,725 |
| 2002-04-23 | 5,450 | 5,490 | 5,450 | 5,480 | 16,200 | 2,740 |
| 2002-04-22 | 5,580 | 5,610 | 5,510 | 5,550 | 39,700 | 2,775 |
| 2002-04-19 | 5,540 | 5,600 | 5,520 | 5,540 | 34,600 | 2,770 |
| 2002-04-18 | 5,540 | 5,590 | 5,510 | 5,560 | 42,700 | 2,780 |
| 2002-04-17 | 5,550 | 5,570 | 5,410 | 5,480 | 60,900 | 2,740 |
| 2002-04-16 | 5,420 | 5,590 | 5,420 | 5,450 | 89,000 | 2,725 |
| 2002-04-15 | 5,280 | 5,370 | 5,240 | 5,370 | 125,600 | 2,685 |
| 2002-04-12 | 5,380 | 5,380 | 5,280 | 5,300 | 47,300 | 2,650 |
| 2002-04-11 | 5,280 | 5,380 | 5,240 | 5,380 | 105,800 | 2,690 |
| 2002-04-10 | 5,170 | 5,240 | 5,100 | 5,200 | 35,300 | 2,600 |
| 2002-04-09 | 5,150 | 5,210 | 5,130 | 5,150 | 24,800 | 2,575 |
| 2002-04-08 | 5,090 | 5,180 | 5,090 | 5,110 | 21,100 | 2,555 |
| 2002-04-05 | 5,120 | 5,120 | 5,050 | 5,090 | 23,800 | 2,545 |
| 2002-04-04 | 5,040 | 5,140 | 5,040 | 5,080 | 34,400 | 2,540 |
| 2002-04-03 | 5,040 | 5,140 | 5,020 | 5,140 | 34,900 | 2,570 |
| 2002-04-02 | 5,050 | 5,050 | 5,010 | 5,010 | 27,400 | 2,505 |
| 2002-04-01 | 5,100 | 5,100 | 5,010 | 5,050 | 15,400 | 2,525 |
| 2002-03-29 | 5,200 | 5,200 | 5,020 | 5,040 | 34,500 | 2,520 |
| 2002-03-28 | 5,250 | 5,250 | 5,100 | 5,100 | 17,200 | 2,550 |
| 2002-03-27 | 5,100 | 5,260 | 5,070 | 5,170 | 16,400 | 2,585 |
| 2002-03-26 | 5,080 | 5,140 | 5,060 | 5,140 | 21,700 | 2,570 |
| 2002-03-25 | 5,100 | 5,100 | 5,030 | 5,050 | 54,300 | 2,525 |
| 2002-03-22 | 5,250 | 5,280 | 5,150 | 5,200 | 22,500 | 2,600 |
| 2002-03-20 | 5,350 | 5,350 | 5,230 | 5,280 | 24,800 | 2,640 |
| 2002-03-19 | 5,380 | 5,440 | 5,250 | 5,400 | 36,600 | 2,700 |
| 2002-03-18 | 5,220 | 5,310 | 5,180 | 5,180 | 62,600 | 2,590 |
| 2002-03-15 | 5,260 | 5,290 | 5,160 | 5,200 | 68,800 | 2,600 |
| 2002-03-14 | 5,400 | 5,400 | 5,220 | 5,220 | 26,600 | 2,610 |
| 2002-03-13 | 5,520 | 5,580 | 5,440 | 5,440 | 23,000 | 2,720 |
| 2002-03-12 | 5,450 | 5,650 | 5,450 | 5,620 | 38,200 | 2,810 |
| 2002-03-11 | 5,350 | 5,400 | 5,310 | 5,400 | 25,600 | 2,700 |
| 2002-03-08 | 5,280 | 5,380 | 5,280 | 5,310 | 38,800 | 2,655 |
| 2002-03-07 | 5,410 | 5,420 | 5,270 | 5,400 | 60,000 | 2,700 |
| 2002-03-06 | 5,200 | 5,350 | 5,200 | 5,330 | 17,700 | 2,665 |
| 2002-03-05 | 5,400 | 5,450 | 5,310 | 5,310 | 42,200 | 2,655 |
| 2002-03-04 | 5,440 | 5,470 | 5,300 | 5,390 | 39,600 | 2,695 |
| 2002-03-01 | 5,180 | 5,280 | 5,130 | 5,240 | 24,500 | 2,620 |
| 2002-02-28 | 5,120 | 5,230 | 5,120 | 5,200 | 39,000 | 2,600 |
| 2002-02-27 | 4,970 | 5,100 | 4,950 | 5,100 | 28,200 | 2,550 |
| 2002-02-26 | 5,000 | 5,010 | 4,970 | 5,000 | 11,500 | 2,500 |
| 2002-02-25 | 5,020 | 5,050 | 4,980 | 4,990 | 23,500 | 2,495 |
| 2002-02-22 | 5,010 | 5,050 | 4,960 | 4,970 | 38,100 | 2,485 |
| 2002-02-21 | 5,010 | 5,090 | 5,000 | 5,090 | 22,400 | 2,545 |
| 2002-02-20 | 5,100 | 5,100 | 5,030 | 5,040 | 16,000 | 2,520 |
| 2002-02-19 | 5,170 | 5,170 | 5,050 | 5,130 | 9,900 | 2,565 |
| 2002-02-18 | 5,250 | 5,260 | 5,120 | 5,170 | 26,000 | 2,585 |
| 2002-02-15 | 5,100 | 5,280 | 5,100 | 5,280 | 18,500 | 2,640 |
| 2002-02-14 | 5,240 | 5,300 | 5,170 | 5,170 | 14,200 | 2,585 |
| 2002-02-13 | 5,300 | 5,300 | 5,230 | 5,240 | 12,000 | 2,620 |
| 2002-02-12 | 5,200 | 5,310 | 5,200 | 5,250 | 14,600 | 2,625 |
| 2002-02-08 | 5,090 | 5,200 | 5,000 | 5,170 | 23,100 | 2,585 |
| 2002-02-07 | 5,100 | 5,210 | 5,040 | 5,170 | 30,100 | 2,585 |
| 2002-02-06 | 4,950 | 5,000 | 4,950 | 5,000 | 14,700 | 2,500 |
| 2002-02-05 | 5,020 | 5,050 | 4,940 | 5,000 | 23,800 | 2,500 |
| 2002-02-04 | 5,170 | 5,170 | 5,000 | 5,120 | 41,900 | 2,560 |
| 2002-02-01 | 5,190 | 5,200 | 5,090 | 5,170 | 35,400 | 2,585 |
| 2002-01-31 | 5,320 | 5,320 | 5,190 | 5,190 | 21,600 | 2,595 |
| 2002-01-30 | 5,290 | 5,290 | 5,190 | 5,220 | 25,000 | 2,610 |
| 2002-01-29 | 5,380 | 5,380 | 5,150 | 5,270 | 27,100 | 2,635 |
| 2002-01-28 | 5,390 | 5,410 | 5,380 | 5,400 | 22,600 | 2,700 |
| 2002-01-25 | 5,400 | 5,400 | 5,350 | 5,360 | 27,200 | 2,680 |
| 2002-01-24 | 5,400 | 5,410 | 5,320 | 5,400 | 34,100 | 2,700 |
| 2002-01-23 | 5,370 | 5,440 | 5,360 | 5,400 | 36,300 | 2,700 |
| 2002-01-22 | 5,550 | 5,550 | 5,370 | 5,370 | 26,900 | 2,685 |
| 2002-01-21 | 5,590 | 5,590 | 5,510 | 5,550 | 27,700 | 2,775 |
| 2002-01-18 | 5,540 | 5,630 | 5,490 | 5,630 | 56,200 | 2,815 |
| 2002-01-17 | 5,110 | 5,460 | 5,110 | 5,440 | 56,000 | 2,720 |
| 2002-01-16 | 5,100 | 5,140 | 5,050 | 5,110 | 77,500 | 2,555 |
| 2002-01-15 | 5,370 | 5,390 | 5,080 | 5,110 | 19,900 | 2,555 |
| 2002-01-11 | 5,390 | 5,460 | 5,370 | 5,370 | 31,300 | 2,685 |
| 2002-01-10 | 5,560 | 5,570 | 5,390 | 5,390 | 32,200 | 2,695 |
| 2002-01-09 | 5,620 | 5,620 | 5,520 | 5,550 | 17,500 | 2,775 |
| 2002-01-08 | 5,810 | 5,860 | 5,630 | 5,650 | 22,200 | 2,825 |
| 2002-01-07 | 6,060 | 6,060 | 5,850 | 5,860 | 7,100 | 2,930 |
| 2002-01-04 | 6,040 | 6,040 | 5,930 | 5,970 | 5,900 | 2,985 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株