4063 信越化学工業(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 | 3,840 | 3,890 | 3,830 | 3,890 | 347,200 | 778 |
| 2002-12-27 | 3,970 | 3,970 | 3,890 | 3,940 | 693,700 | 788 |
| 2002-12-26 | 3,950 | 4,000 | 3,940 | 3,980 | 482,500 | 796 |
| 2002-12-25 | 3,950 | 3,980 | 3,900 | 3,920 | 606,600 | 784 |
| 2002-12-24 | 3,840 | 3,970 | 3,840 | 3,940 | 1,226,500 | 788 |
| 2002-12-20 | 3,820 | 3,860 | 3,800 | 3,840 | 1,127,300 | 768 |
| 2002-12-19 | 3,770 | 3,830 | 3,730 | 3,820 | 1,127,600 | 764 |
| 2002-12-18 | 3,860 | 3,880 | 3,800 | 3,810 | 1,430,100 | 762 |
| 2002-12-17 | 3,960 | 3,980 | 3,890 | 3,940 | 716,600 | 788 |
| 2002-12-16 | 3,900 | 3,920 | 3,850 | 3,910 | 939,900 | 782 |
| 2002-12-13 | 4,010 | 4,050 | 3,890 | 3,900 | 3,235,500 | 780 |
| 2002-12-12 | 4,120 | 4,150 | 4,100 | 4,110 | 727,600 | 822 |
| 2002-12-11 | 4,150 | 4,180 | 4,110 | 4,140 | 756,500 | 828 |
| 2002-12-10 | 4,170 | 4,250 | 4,120 | 4,120 | 1,665,400 | 824 |
| 2002-12-09 | 4,140 | 4,290 | 4,120 | 4,220 | 1,345,800 | 844 |
| 2002-12-06 | 4,120 | 4,150 | 4,070 | 4,120 | 1,028,800 | 824 |
| 2002-12-05 | 4,100 | 4,170 | 4,080 | 4,100 | 1,093,700 | 820 |
| 2002-12-04 | 4,270 | 4,290 | 4,140 | 4,180 | 1,041,700 | 836 |
| 2002-12-03 | 4,390 | 4,430 | 4,310 | 4,340 | 1,053,200 | 868 |
| 2002-12-02 | 4,390 | 4,420 | 4,290 | 4,370 | 965,400 | 874 |
| 2002-11-29 | 4,340 | 4,420 | 4,290 | 4,360 | 1,050,100 | 872 |
| 2002-11-28 | 4,230 | 4,350 | 4,200 | 4,330 | 967,800 | 866 |
| 2002-11-27 | 4,130 | 4,170 | 4,080 | 4,080 | 1,246,000 | 816 |
| 2002-11-26 | 4,210 | 4,300 | 4,140 | 4,180 | 958,000 | 836 |
| 2002-11-25 | 4,260 | 4,400 | 4,220 | 4,310 | 1,015,600 | 862 |
| 2002-11-22 | 4,200 | 4,300 | 4,130 | 4,260 | 2,589,200 | 852 |
| 2002-11-21 | 4,010 | 4,120 | 3,970 | 4,090 | 1,561,500 | 818 |
| 2002-11-20 | 3,980 | 4,010 | 3,870 | 3,920 | 774,900 | 784 |
| 2002-11-19 | 3,880 | 3,980 | 3,840 | 3,960 | 970,600 | 792 |
| 2002-11-18 | 3,830 | 3,890 | 3,810 | 3,840 | 640,700 | 768 |
| 2002-11-15 | 3,860 | 3,910 | 3,840 | 3,880 | 1,442,700 | 776 |
| 2002-11-14 | 3,800 | 3,850 | 3,760 | 3,760 | 768,800 | 752 |
| 2002-11-13 | 3,790 | 3,840 | 3,700 | 3,780 | 1,127,000 | 756 |
| 2002-11-12 | 3,800 | 3,910 | 3,750 | 3,780 | 1,495,700 | 756 |
| 2002-11-11 | 3,910 | 3,960 | 3,860 | 3,920 | 979,400 | 784 |
| 2002-11-08 | 3,980 | 4,000 | 3,870 | 3,900 | 1,184,200 | 780 |
| 2002-11-07 | 4,010 | 4,080 | 4,010 | 4,050 | 1,064,600 | 810 |
| 2002-11-06 | 3,980 | 4,180 | 3,980 | 4,050 | 2,156,600 | 810 |
| 2002-11-05 | 3,820 | 4,030 | 3,820 | 4,000 | 1,884,900 | 800 |
| 2002-11-01 | 3,760 | 3,820 | 3,690 | 3,720 | 1,097,400 | 744 |
| 2002-10-31 | 3,920 | 3,930 | 3,730 | 3,780 | 1,204,800 | 756 |
| 2002-10-30 | 3,800 | 3,930 | 3,780 | 3,870 | 737,100 | 774 |
| 2002-10-29 | 3,770 | 3,870 | 3,760 | 3,840 | 1,238,600 | 768 |
| 2002-10-28 | 3,740 | 3,780 | 3,700 | 3,780 | 1,717,800 | 756 |
| 2002-10-25 | 3,610 | 3,720 | 3,600 | 3,720 | 982,600 | 744 |
| 2002-10-24 | 3,650 | 3,650 | 3,530 | 3,570 | 1,758,800 | 714 |
| 2002-10-23 | 3,560 | 3,710 | 3,520 | 3,700 | 2,539,000 | 740 |
| 2002-10-22 | 3,900 | 3,900 | 3,750 | 3,760 | 1,091,500 | 752 |
| 2002-10-21 | 3,960 | 3,960 | 3,840 | 3,870 | 1,064,000 | 774 |
| 2002-10-18 | 3,870 | 3,970 | 3,840 | 3,910 | 1,476,800 | 782 |
| 2002-10-17 | 3,790 | 3,860 | 3,760 | 3,790 | 1,072,300 | 758 |
| 2002-10-16 | 3,750 | 3,890 | 3,740 | 3,790 | 1,960,500 | 758 |
| 2002-10-15 | 3,590 | 3,680 | 3,560 | 3,650 | 1,589,000 | 730 |
| 2002-10-11 | 3,550 | 3,620 | 3,450 | 3,510 | 1,589,200 | 702 |
| 2002-10-10 | 3,540 | 3,570 | 3,400 | 3,550 | 1,195,400 | 710 |
| 2002-10-09 | 3,580 | 3,620 | 3,510 | 3,560 | 1,504,100 | 712 |
| 2002-10-08 | 3,610 | 3,770 | 3,600 | 3,670 | 1,145,600 | 734 |
| 2002-10-07 | 3,790 | 3,790 | 3,610 | 3,610 | 1,146,400 | 722 |
| 2002-10-04 | 3,830 | 3,910 | 3,790 | 3,850 | 1,352,000 | 770 |
| 2002-10-03 | 3,900 | 3,940 | 3,830 | 3,830 | 853,600 | 766 |
| 2002-10-02 | 3,970 | 3,980 | 3,890 | 3,890 | 945,000 | 778 |
| 2002-10-01 | 3,980 | 3,980 | 3,900 | 3,920 | 1,081,700 | 784 |
| 2002-09-30 | 4,060 | 4,120 | 4,000 | 4,030 | 837,200 | 806 |
| 2002-09-27 | 4,170 | 4,180 | 4,090 | 4,160 | 777,500 | 832 |
| 2002-09-26 | 4,090 | 4,150 | 4,060 | 4,070 | 680,100 | 814 |
| 2002-09-25 | 4,000 | 4,030 | 3,960 | 3,990 | 1,143,400 | 798 |
| 2002-09-24 | 4,000 | 4,060 | 3,960 | 4,060 | 1,539,400 | 812 |
| 2002-09-20 | 4,070 | 4,150 | 4,020 | 4,030 | 1,115,100 | 806 |
| 2002-09-19 | 4,250 | 4,270 | 4,100 | 4,120 | 1,473,900 | 824 |
| 2002-09-18 | 4,030 | 4,150 | 3,990 | 4,100 | 1,015,800 | 820 |
| 2002-09-17 | 4,150 | 4,180 | 4,070 | 4,130 | 1,988,400 | 826 |
| 2002-09-13 | 4,080 | 4,150 | 4,050 | 4,120 | 3,832,400 | 824 |
| 2002-09-12 | 4,150 | 4,240 | 4,070 | 4,230 | 855,800 | 846 |
| 2002-09-11 | 4,190 | 4,240 | 4,160 | 4,200 | 1,141,300 | 840 |
| 2002-09-10 | 4,180 | 4,180 | 4,090 | 4,110 | 1,136,600 | 822 |
| 2002-09-09 | 4,020 | 4,060 | 4,000 | 4,030 | 1,072,200 | 806 |
| 2002-09-06 | 3,900 | 3,940 | 3,850 | 3,920 | 1,512,200 | 784 |
| 2002-09-05 | 4,000 | 4,030 | 3,940 | 4,000 | 1,705,900 | 800 |
| 2002-09-04 | 3,960 | 4,020 | 3,910 | 3,980 | 1,539,400 | 796 |
| 2002-09-03 | 4,150 | 4,150 | 4,020 | 4,040 | 1,561,200 | 808 |
| 2002-09-02 | 4,280 | 4,280 | 4,140 | 4,200 | 1,380,400 | 840 |
| 2002-08-30 | 4,330 | 4,370 | 4,260 | 4,280 | 829,500 | 856 |
| 2002-08-29 | 4,270 | 4,310 | 4,200 | 4,290 | 1,405,100 | 858 |
| 2002-08-28 | 4,520 | 4,550 | 4,310 | 4,310 | 1,261,600 | 862 |
| 2002-08-27 | 4,580 | 4,640 | 4,490 | 4,500 | 1,382,000 | 900 |
| 2002-08-26 | 4,470 | 4,660 | 4,460 | 4,580 | 1,970,100 | 916 |
| 2002-08-23 | 4,550 | 4,560 | 4,450 | 4,460 | 1,816,300 | 892 |
| 2002-08-22 | 4,270 | 4,440 | 4,250 | 4,420 | 2,487,400 | 884 |
| 2002-08-21 | 4,100 | 4,250 | 4,080 | 4,210 | 1,094,400 | 842 |
| 2002-08-20 | 4,100 | 4,170 | 4,080 | 4,110 | 878,200 | 822 |
| 2002-08-19 | 4,170 | 4,200 | 4,040 | 4,040 | 1,096,200 | 808 |
| 2002-08-16 | 4,200 | 4,260 | 4,180 | 4,210 | 1,039,600 | 842 |
| 2002-08-15 | 4,100 | 4,160 | 4,080 | 4,100 | 995,200 | 820 |
| 2002-08-14 | 4,050 | 4,080 | 4,020 | 4,020 | 907,900 | 804 |
| 2002-08-13 | 4,060 | 4,180 | 4,030 | 4,100 | 834,600 | 820 |
| 2002-08-12 | 4,190 | 4,200 | 4,100 | 4,100 | 694,500 | 820 |
| 2002-08-09 | 4,150 | 4,250 | 4,150 | 4,200 | 1,164,800 | 840 |
| 2002-08-08 | 4,200 | 4,300 | 4,080 | 4,140 | 1,333,000 | 828 |
| 2002-08-07 | 4,100 | 4,220 | 4,080 | 4,220 | 1,871,700 | 844 |
| 2002-08-06 | 3,900 | 3,970 | 3,880 | 3,950 | 1,824,900 | 790 |
| 2002-08-05 | 3,890 | 4,010 | 3,880 | 3,890 | 2,074,100 | 778 |
| 2002-08-02 | 4,040 | 4,050 | 3,900 | 3,930 | 1,876,500 | 786 |
| 2002-08-01 | 4,120 | 4,140 | 4,020 | 4,050 | 1,599,800 | 810 |
| 2002-07-31 | 4,200 | 4,200 | 4,090 | 4,160 | 1,831,000 | 832 |
| 2002-07-30 | 4,140 | 4,240 | 4,140 | 4,230 | 1,985,300 | 846 |
| 2002-07-29 | 4,110 | 4,190 | 4,030 | 4,040 | 2,254,600 | 808 |
| 2002-07-26 | 4,250 | 4,290 | 3,970 | 4,080 | 2,615,500 | 816 |
| 2002-07-25 | 4,570 | 4,570 | 4,350 | 4,350 | 942,000 | 870 |
| 2002-07-24 | 4,600 | 4,600 | 4,420 | 4,420 | 1,201,300 | 884 |
| 2002-07-23 | 4,490 | 4,630 | 4,440 | 4,600 | 1,010,400 | 920 |
| 2002-07-22 | 4,500 | 4,620 | 4,450 | 4,480 | 1,248,300 | 896 |
| 2002-07-19 | 4,750 | 4,760 | 4,560 | 4,600 | 1,567,100 | 920 |
| 2002-07-18 | 4,700 | 4,900 | 4,660 | 4,900 | 1,890,700 | 980 |
| 2002-07-17 | 4,550 | 4,620 | 4,470 | 4,600 | 1,300,200 | 920 |
| 2002-07-16 | 4,590 | 4,660 | 4,500 | 4,500 | 1,114,900 | 900 |
| 2002-07-15 | 4,650 | 4,710 | 4,570 | 4,570 | 1,186,600 | 914 |
| 2002-07-12 | 4,660 | 4,660 | 4,600 | 4,620 | 1,250,900 | 924 |
| 2002-07-11 | 4,650 | 4,660 | 4,550 | 4,560 | 1,175,400 | 912 |
| 2002-07-10 | 4,750 | 4,800 | 4,720 | 4,720 | 922,100 | 944 |
| 2002-07-09 | 4,740 | 4,820 | 4,740 | 4,790 | 1,012,600 | 958 |
| 2002-07-08 | 4,850 | 4,870 | 4,760 | 4,790 | 1,410,000 | 958 |
| 2002-07-05 | 4,660 | 4,780 | 4,630 | 4,750 | 2,219,600 | 950 |
| 2002-07-04 | 4,850 | 4,880 | 4,710 | 4,710 | 1,998,200 | 942 |
| 2002-07-03 | 4,800 | 4,870 | 4,790 | 4,860 | 2,654,100 | 972 |
| 2002-07-02 | 4,880 | 4,900 | 4,760 | 4,900 | 2,038,800 | 980 |
| 2002-07-01 | 5,050 | 5,050 | 4,900 | 4,930 | 1,835,400 | 986 |
| 2002-06-28 | 5,000 | 5,150 | 4,990 | 5,150 | 1,127,400 | 1,030 |
| 2002-06-27 | 4,980 | 5,040 | 4,920 | 4,970 | 962,900 | 994 |
| 2002-06-26 | 5,060 | 5,070 | 4,900 | 4,900 | 1,359,700 | 980 |
| 2002-06-25 | 5,030 | 5,140 | 5,000 | 5,110 | 1,866,100 | 1,022 |
| 2002-06-24 | 4,910 | 4,970 | 4,830 | 4,940 | 1,064,700 | 988 |
| 2002-06-21 | 4,990 | 5,050 | 4,920 | 4,960 | 1,140,000 | 992 |
| 2002-06-20 | 4,890 | 5,080 | 4,840 | 5,050 | 1,417,900 | 1,010 |
| 2002-06-19 | 4,990 | 5,020 | 4,830 | 4,830 | 1,579,200 | 966 |
| 2002-06-18 | 4,990 | 5,050 | 4,940 | 5,030 | 1,709,400 | 1,006 |
| 2002-06-17 | 4,950 | 4,960 | 4,730 | 4,840 | 1,229,700 | 968 |
| 2002-06-14 | 4,950 | 5,000 | 4,900 | 4,900 | 2,912,100 | 980 |
| 2002-06-13 | 4,990 | 5,040 | 4,890 | 4,900 | 885,600 | 980 |
| 2002-06-12 | 5,010 | 5,020 | 4,900 | 4,900 | 1,108,400 | 980 |
| 2002-06-11 | 5,020 | 5,070 | 5,000 | 5,000 | 598,300 | 1,000 |
| 2002-06-10 | 5,010 | 5,110 | 5,000 | 5,000 | 562,300 | 1,000 |
| 2002-06-07 | 4,980 | 5,030 | 4,930 | 5,000 | 1,031,700 | 1,000 |
| 2002-06-06 | 5,040 | 5,100 | 5,020 | 5,050 | 898,000 | 1,010 |
| 2002-06-05 | 5,120 | 5,140 | 5,000 | 5,000 | 810,900 | 1,000 |
| 2002-06-04 | 5,130 | 5,190 | 5,090 | 5,090 | 783,800 | 1,018 |
| 2002-06-03 | 5,170 | 5,250 | 5,150 | 5,150 | 547,500 | 1,030 |
| 2002-05-31 | 5,140 | 5,220 | 5,000 | 5,000 | 923,200 | 1,000 |
| 2002-05-30 | 5,100 | 5,180 | 5,100 | 5,130 | 968,500 | 1,026 |
| 2002-05-29 | 5,240 | 5,270 | 5,180 | 5,200 | 718,500 | 1,040 |
| 2002-05-28 | 5,300 | 5,320 | 5,240 | 5,290 | 886,300 | 1,058 |
| 2002-05-27 | 5,430 | 5,460 | 5,290 | 5,290 | 937,500 | 1,058 |
| 2002-05-24 | 5,340 | 5,430 | 5,320 | 5,430 | 879,000 | 1,086 |
| 2002-05-23 | 5,350 | 5,400 | 5,280 | 5,350 | 1,025,400 | 1,070 |
| 2002-05-22 | 5,340 | 5,470 | 5,340 | 5,430 | 1,061,100 | 1,086 |
| 2002-05-21 | 5,420 | 5,460 | 5,400 | 5,440 | 622,600 | 1,088 |
| 2002-05-20 | 5,470 | 5,490 | 5,410 | 5,420 | 817,300 | 1,084 |
| 2002-05-17 | 5,450 | 5,480 | 5,410 | 5,460 | 1,082,900 | 1,092 |
| 2002-05-16 | 5,450 | 5,490 | 5,370 | 5,430 | 1,215,800 | 1,086 |
| 2002-05-15 | 5,380 | 5,440 | 5,340 | 5,410 | 1,820,300 | 1,082 |
| 2002-05-14 | 5,170 | 5,230 | 5,140 | 5,140 | 812,400 | 1,028 |
| 2002-05-13 | 5,230 | 5,230 | 5,080 | 5,100 | 827,300 | 1,020 |
| 2002-05-10 | 5,220 | 5,320 | 5,160 | 5,260 | 957,000 | 1,052 |
| 2002-05-09 | 5,340 | 5,350 | 5,280 | 5,280 | 1,003,500 | 1,056 |
| 2002-05-08 | 5,050 | 5,190 | 5,050 | 5,180 | 1,692,200 | 1,036 |
| 2002-05-07 | 5,100 | 5,130 | 5,040 | 5,120 | 1,812,500 | 1,024 |
| 2002-05-02 | 5,290 | 5,300 | 5,250 | 5,280 | 764,900 | 1,056 |
| 2002-05-01 | 5,320 | 5,360 | 5,290 | 5,310 | 862,500 | 1,062 |
| 2002-04-30 | 5,390 | 5,400 | 5,270 | 5,290 | 1,221,300 | 1,058 |
| 2002-04-26 | 5,600 | 5,600 | 5,420 | 5,490 | 981,600 | 1,098 |
| 2002-04-25 | 5,560 | 5,600 | 5,520 | 5,570 | 1,111,100 | 1,114 |
| 2002-04-24 | 5,550 | 5,630 | 5,490 | 5,530 | 1,891,900 | 1,106 |
| 2002-04-23 | 5,390 | 5,500 | 5,350 | 5,470 | 1,316,700 | 1,094 |
| 2002-04-22 | 5,420 | 5,520 | 5,420 | 5,470 | 1,217,300 | 1,094 |
| 2002-04-19 | 5,490 | 5,500 | 5,430 | 5,460 | 846,200 | 1,092 |
| 2002-04-18 | 5,490 | 5,570 | 5,490 | 5,540 | 937,000 | 1,108 |
| 2002-04-17 | 5,570 | 5,600 | 5,480 | 5,590 | 1,622,500 | 1,118 |
| 2002-04-16 | 5,400 | 5,480 | 5,340 | 5,470 | 1,083,200 | 1,094 |
| 2002-04-15 | 5,270 | 5,420 | 5,210 | 5,410 | 1,082,500 | 1,082 |
| 2002-04-12 | 5,150 | 5,300 | 5,140 | 5,170 | 1,178,900 | 1,034 |
| 2002-04-11 | 5,350 | 5,350 | 5,140 | 5,180 | 1,283,000 | 1,036 |
| 2002-04-10 | 5,190 | 5,300 | 5,180 | 5,260 | 1,246,100 | 1,052 |
| 2002-04-09 | 5,320 | 5,380 | 5,150 | 5,170 | 1,684,000 | 1,034 |
| 2002-04-08 | 5,420 | 5,470 | 5,380 | 5,420 | 1,152,800 | 1,084 |
| 2002-04-05 | 5,520 | 5,600 | 5,510 | 5,520 | 1,018,700 | 1,104 |
| 2002-04-04 | 5,590 | 5,630 | 5,480 | 5,600 | 1,396,700 | 1,120 |
| 2002-04-03 | 5,400 | 5,600 | 5,360 | 5,490 | 1,982,500 | 1,098 |
| 2002-04-02 | 5,430 | 5,580 | 5,370 | 5,510 | 1,559,700 | 1,102 |
| 2002-04-01 | 5,480 | 5,480 | 5,340 | 5,410 | 623,000 | 1,082 |
| 2002-03-29 | 5,600 | 5,610 | 5,380 | 5,430 | 844,800 | 1,086 |
| 2002-03-28 | 5,550 | 5,630 | 5,480 | 5,610 | 730,100 | 1,122 |
| 2002-03-27 | 5,470 | 5,670 | 5,400 | 5,570 | 1,115,400 | 1,114 |
| 2002-03-26 | 5,430 | 5,620 | 5,320 | 5,370 | 1,432,400 | 1,074 |
| 2002-03-25 | 5,450 | 5,540 | 5,450 | 5,540 | 1,062,800 | 1,108 |
| 2002-03-22 | 5,600 | 5,660 | 5,560 | 5,590 | 1,262,400 | 1,118 |
| 2002-03-20 | 5,900 | 5,920 | 5,650 | 5,720 | 1,983,000 | 1,144 |
| 2002-03-19 | 5,620 | 5,750 | 5,600 | 5,750 | 2,031,000 | 1,150 |
| 2002-03-18 | 5,600 | 5,620 | 5,480 | 5,480 | 1,208,700 | 1,096 |
| 2002-03-15 | 5,340 | 5,500 | 5,330 | 5,480 | 1,469,400 | 1,096 |
| 2002-03-14 | 5,380 | 5,420 | 5,260 | 5,380 | 1,405,500 | 1,076 |
| 2002-03-13 | 5,250 | 5,480 | 5,250 | 5,280 | 1,522,300 | 1,056 |
| 2002-03-12 | 5,560 | 5,620 | 5,450 | 5,450 | 1,448,600 | 1,090 |
| 2002-03-11 | 5,460 | 5,620 | 5,420 | 5,560 | 1,359,800 | 1,112 |
| 2002-03-08 | 5,440 | 5,540 | 5,360 | 5,460 | 3,572,900 | 1,092 |
| 2002-03-07 | 5,530 | 5,570 | 5,380 | 5,440 | 1,435,800 | 1,088 |
| 2002-03-06 | 5,470 | 5,730 | 5,460 | 5,530 | 1,412,700 | 1,106 |
| 2002-03-05 | 5,730 | 5,760 | 5,480 | 5,530 | 2,618,400 | 1,106 |
| 2002-03-04 | 5,390 | 5,770 | 5,390 | 5,680 | 2,251,000 | 1,136 |
| 2002-03-01 | 5,180 | 5,300 | 5,120 | 5,290 | 1,911,900 | 1,058 |
| 2002-02-28 | 5,090 | 5,240 | 5,060 | 5,080 | 1,924,500 | 1,016 |
| 2002-02-27 | 4,830 | 5,070 | 4,830 | 5,030 | 1,825,000 | 1,006 |
| 2002-02-26 | 4,950 | 4,960 | 4,800 | 4,830 | 986,300 | 966 |
| 2002-02-25 | 4,890 | 4,950 | 4,850 | 4,860 | 1,024,300 | 972 |
| 2002-02-22 | 4,830 | 4,920 | 4,750 | 4,850 | 1,503,000 | 970 |
| 2002-02-21 | 4,700 | 4,880 | 4,680 | 4,880 | 1,987,900 | 976 |
| 2002-02-20 | 4,540 | 4,670 | 4,500 | 4,650 | 964,200 | 930 |
| 2002-02-19 | 4,720 | 4,730 | 4,580 | 4,590 | 1,295,900 | 918 |
| 2002-02-18 | 4,630 | 4,740 | 4,620 | 4,720 | 1,058,800 | 944 |
| 2002-02-15 | 4,670 | 4,750 | 4,610 | 4,660 | 1,406,400 | 932 |
| 2002-02-14 | 4,600 | 4,720 | 4,600 | 4,640 | 1,334,200 | 928 |
| 2002-02-13 | 4,450 | 4,640 | 4,440 | 4,580 | 1,564,400 | 916 |
| 2002-02-12 | 4,370 | 4,490 | 4,360 | 4,430 | 1,600,900 | 886 |
| 2002-02-08 | 4,350 | 4,360 | 4,250 | 4,320 | 1,840,500 | 864 |
| 2002-02-07 | 4,290 | 4,360 | 4,270 | 4,320 | 1,053,800 | 864 |
| 2002-02-06 | 4,270 | 4,360 | 4,230 | 4,240 | 1,101,000 | 848 |
| 2002-02-05 | 4,330 | 4,380 | 4,290 | 4,320 | 1,062,300 | 864 |
| 2002-02-04 | 4,300 | 4,360 | 4,270 | 4,330 | 1,214,600 | 866 |
| 2002-02-01 | 4,370 | 4,420 | 4,240 | 4,250 | 1,330,800 | 850 |
| 2002-01-31 | 4,400 | 4,450 | 4,340 | 4,420 | 1,298,900 | 884 |
| 2002-01-30 | 4,420 | 4,460 | 4,370 | 4,410 | 1,122,000 | 882 |
| 2002-01-29 | 4,460 | 4,560 | 4,450 | 4,470 | 799,500 | 894 |
| 2002-01-28 | 4,470 | 4,560 | 4,440 | 4,510 | 954,800 | 902 |
| 2002-01-25 | 4,590 | 4,590 | 4,490 | 4,570 | 1,026,700 | 914 |
| 2002-01-24 | 4,570 | 4,650 | 4,520 | 4,580 | 995,800 | 916 |
| 2002-01-23 | 4,590 | 4,640 | 4,520 | 4,520 | 1,034,300 | 904 |
| 2002-01-22 | 4,510 | 4,570 | 4,490 | 4,540 | 821,400 | 908 |
| 2002-01-21 | 4,600 | 4,680 | 4,540 | 4,610 | 582,300 | 922 |
| 2002-01-18 | 4,480 | 4,640 | 4,470 | 4,640 | 812,700 | 928 |
| 2002-01-17 | 4,480 | 4,510 | 4,420 | 4,440 | 1,129,000 | 888 |
| 2002-01-16 | 4,450 | 4,580 | 4,430 | 4,530 | 1,397,300 | 906 |
| 2002-01-15 | 4,610 | 4,700 | 4,550 | 4,550 | 1,104,900 | 910 |
| 2002-01-11 | 4,730 | 4,760 | 4,630 | 4,710 | 1,389,400 | 942 |
| 2002-01-10 | 4,760 | 4,770 | 4,600 | 4,730 | 1,194,400 | 946 |
| 2002-01-09 | 4,770 | 4,810 | 4,720 | 4,770 | 1,216,400 | 954 |
| 2002-01-08 | 4,790 | 4,790 | 4,610 | 4,690 | 1,093,500 | 938 |
| 2002-01-07 | 4,870 | 4,870 | 4,740 | 4,840 | 912,500 | 968 |
| 2002-01-04 | 4,810 | 4,870 | 4,760 | 4,870 | 911,700 | 974 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
