4626 太陽ホールディングス(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 | 3,400 | 3,400 | 3,350 | 3,350 | 1,100 | 837.50 |
| 2002-12-27 | 3,580 | 3,580 | 3,300 | 3,400 | 9,300 | 850 |
| 2002-12-26 | 3,320 | 3,580 | 3,320 | 3,580 | 4,900 | 895 |
| 2002-12-25 | 3,490 | 3,500 | 3,290 | 3,320 | 11,500 | 830 |
| 2002-12-24 | 3,530 | 3,540 | 3,350 | 3,480 | 8,200 | 870 |
| 2002-12-20 | 3,360 | 3,540 | 3,360 | 3,540 | 7,200 | 885 |
| 2002-12-19 | 3,350 | 3,360 | 3,250 | 3,360 | 5,800 | 840 |
| 2002-12-18 | 3,410 | 3,420 | 3,350 | 3,360 | 3,300 | 840 |
| 2002-12-17 | 3,490 | 3,540 | 3,420 | 3,420 | 11,900 | 855 |
| 2002-12-16 | 3,580 | 3,640 | 3,520 | 3,530 | 5,600 | 882.50 |
| 2002-12-13 | 3,760 | 3,760 | 3,580 | 3,580 | 22,400 | 895 |
| 2002-12-12 | 3,850 | 3,870 | 3,820 | 3,840 | 6,800 | 960 |
| 2002-12-11 | 3,900 | 3,900 | 3,800 | 3,890 | 20,900 | 972.50 |
| 2002-12-10 | 3,730 | 3,950 | 3,730 | 3,950 | 6,100 | 987.50 |
| 2002-12-09 | 3,910 | 3,960 | 3,910 | 3,920 | 9,600 | 980 |
| 2002-12-06 | 3,990 | 4,000 | 3,900 | 3,980 | 5,400 | 995 |
| 2002-12-05 | 3,950 | 4,000 | 3,900 | 4,000 | 6,600 | 1,000 |
| 2002-12-04 | 3,930 | 4,030 | 3,860 | 4,030 | 7,200 | 1,007.50 |
| 2002-12-03 | 3,790 | 3,930 | 3,790 | 3,930 | 10,000 | 982.50 |
| 2002-12-02 | 3,900 | 3,950 | 3,800 | 3,840 | 7,300 | 960 |
| 2002-11-29 | 4,040 | 4,090 | 4,000 | 4,000 | 11,500 | 1,000 |
| 2002-11-28 | 3,830 | 4,000 | 3,830 | 3,980 | 5,400 | 995 |
| 2002-11-27 | 4,000 | 4,000 | 3,820 | 3,880 | 4,900 | 970 |
| 2002-11-26 | 4,050 | 4,050 | 3,900 | 3,900 | 1,500 | 975 |
| 2002-11-25 | 3,980 | 4,010 | 3,980 | 4,010 | 11,600 | 1,002.50 |
| 2002-11-22 | 3,920 | 4,010 | 3,920 | 4,000 | 14,200 | 1,000 |
| 2002-11-21 | 3,740 | 3,850 | 3,740 | 3,850 | 11,100 | 962.50 |
| 2002-11-20 | 3,780 | 4,000 | 3,780 | 3,840 | 8,000 | 960 |
| 2002-11-19 | 3,600 | 3,660 | 3,580 | 3,600 | 5,000 | 900 |
| 2002-11-18 | 3,460 | 3,750 | 3,460 | 3,750 | 8,100 | 937.50 |
| 2002-11-15 | 3,700 | 3,850 | 3,420 | 3,560 | 22,700 | 890 |
| 2002-11-14 | 3,800 | 3,850 | 3,700 | 3,700 | 4,400 | 925 |
| 2002-11-13 | 3,900 | 4,000 | 3,800 | 3,900 | 10,300 | 975 |
| 2002-11-12 | 3,800 | 3,850 | 3,800 | 3,850 | 3,100 | 962.50 |
| 2002-11-11 | 4,100 | 4,100 | 3,910 | 3,910 | 6,600 | 977.50 |
| 2002-11-08 | 4,000 | 4,140 | 4,000 | 4,140 | 6,900 | 1,035 |
| 2002-11-07 | 4,000 | 4,080 | 3,950 | 4,080 | 7,800 | 1,020 |
| 2002-11-06 | 3,790 | 4,100 | 3,790 | 4,080 | 12,700 | 1,020 |
| 2002-11-05 | 3,650 | 3,750 | 3,620 | 3,750 | 7,200 | 937.50 |
| 2002-11-01 | 3,600 | 3,600 | 3,500 | 3,540 | 3,000 | 885 |
| 2002-10-31 | 3,750 | 3,750 | 3,700 | 3,700 | 1,900 | 925 |
| 2002-10-30 | 3,780 | 3,800 | 3,740 | 3,750 | 4,400 | 937.50 |
| 2002-10-29 | 3,830 | 3,840 | 3,780 | 3,790 | 2,200 | 947.50 |
| 2002-10-28 | 3,750 | 3,780 | 3,550 | 3,780 | 7,300 | 945 |
| 2002-10-25 | 3,400 | 3,650 | 3,400 | 3,650 | 5,500 | 912.50 |
| 2002-10-24 | 3,540 | 3,540 | 3,410 | 3,450 | 5,500 | 862.50 |
| 2002-10-23 | 3,590 | 3,600 | 3,510 | 3,590 | 11,100 | 897.50 |
| 2002-10-22 | 3,690 | 3,690 | 3,600 | 3,600 | 7,600 | 900 |
| 2002-10-21 | 3,640 | 3,750 | 3,600 | 3,740 | 7,600 | 935 |
| 2002-10-18 | 3,500 | 3,570 | 3,500 | 3,520 | 5,600 | 880 |
| 2002-10-17 | 3,450 | 3,640 | 3,450 | 3,570 | 12,000 | 892.50 |
| 2002-10-16 | 3,630 | 3,630 | 3,550 | 3,550 | 9,700 | 887.50 |
| 2002-10-15 | 3,280 | 3,500 | 3,280 | 3,420 | 12,000 | 855 |
| 2002-10-11 | 3,080 | 3,230 | 3,070 | 3,080 | 22,900 | 770 |
| 2002-10-10 | 3,200 | 3,200 | 2,855 | 2,905 | 14,700 | 726.25 |
| 2002-10-09 | 3,450 | 3,460 | 3,250 | 3,250 | 11,600 | 812.50 |
| 2002-10-08 | 3,550 | 3,550 | 3,420 | 3,500 | 11,300 | 875 |
| 2002-10-07 | 4,000 | 4,000 | 3,640 | 3,650 | 6,800 | 912.50 |
| 2002-10-04 | 3,970 | 4,030 | 3,920 | 4,030 | 8,200 | 1,007.50 |
| 2002-10-03 | 4,200 | 4,200 | 4,080 | 4,120 | 5,900 | 1,030 |
| 2002-10-02 | 4,160 | 4,240 | 4,160 | 4,200 | 6,000 | 1,050 |
| 2002-10-01 | 4,300 | 4,300 | 4,230 | 4,230 | 4,700 | 1,057.50 |
| 2002-09-30 | 4,330 | 4,330 | 4,190 | 4,250 | 7,400 | 1,062.50 |
| 2002-09-27 | 4,350 | 4,390 | 4,270 | 4,300 | 6,600 | 1,075 |
| 2002-09-26 | 4,150 | 4,350 | 4,150 | 4,300 | 4,200 | 1,075 |
| 2002-09-25 | 4,350 | 4,350 | 4,150 | 4,160 | 3,200 | 1,040 |
| 2002-09-24 | 4,170 | 4,360 | 4,110 | 4,360 | 15,400 | 1,090 |
| 2002-09-20 | 4,290 | 4,450 | 4,260 | 4,290 | 3,900 | 1,072.50 |
| 2002-09-19 | 4,250 | 4,390 | 4,250 | 4,390 | 5,700 | 1,097.50 |
| 2002-09-18 | 4,200 | 4,200 | 4,080 | 4,200 | 3,400 | 1,050 |
| 2002-09-17 | 4,200 | 4,300 | 4,200 | 4,300 | 9,800 | 1,075 |
| 2002-09-13 | 3,910 | 4,150 | 3,910 | 4,150 | 30,700 | 1,037.50 |
| 2002-09-12 | 4,290 | 4,290 | 4,140 | 4,210 | 6,900 | 1,052.50 |
| 2002-09-11 | 4,410 | 4,420 | 4,200 | 4,290 | 3,700 | 1,072.50 |
| 2002-09-10 | 4,290 | 4,470 | 4,260 | 4,460 | 4,600 | 1,115 |
| 2002-09-09 | 4,090 | 4,150 | 4,090 | 4,110 | 3,600 | 1,027.50 |
| 2002-09-06 | 4,090 | 4,100 | 4,080 | 4,090 | 2,100 | 1,022.50 |
| 2002-09-05 | 4,210 | 4,390 | 4,130 | 4,340 | 3,300 | 1,085 |
| 2002-09-04 | 4,170 | 4,170 | 4,060 | 4,110 | 10,600 | 1,027.50 |
| 2002-09-03 | 4,400 | 4,400 | 4,120 | 4,120 | 6,700 | 1,030 |
| 2002-09-02 | 4,440 | 4,530 | 4,400 | 4,400 | 6,300 | 1,100 |
| 2002-08-30 | 4,450 | 4,500 | 4,440 | 4,500 | 4,600 | 1,125 |
| 2002-08-29 | 4,580 | 4,580 | 4,450 | 4,450 | 5,700 | 1,112.50 |
| 2002-08-28 | 4,550 | 4,590 | 4,500 | 4,590 | 40,200 | 1,147.50 |
| 2002-08-27 | 4,500 | 4,600 | 4,450 | 4,540 | 7,900 | 1,135 |
| 2002-08-26 | 4,550 | 4,600 | 4,500 | 4,600 | 9,300 | 1,150 |
| 2002-08-23 | 4,600 | 4,650 | 4,580 | 4,590 | 12,400 | 1,147.50 |
| 2002-08-22 | 4,470 | 4,500 | 4,400 | 4,500 | 7,900 | 1,125 |
| 2002-08-21 | 4,470 | 4,500 | 4,250 | 4,500 | 7,700 | 1,125 |
| 2002-08-20 | 4,400 | 4,470 | 4,240 | 4,470 | 7,400 | 1,117.50 |
| 2002-08-19 | 4,450 | 4,450 | 4,350 | 4,390 | 4,600 | 1,097.50 |
| 2002-08-16 | 4,400 | 4,400 | 4,300 | 4,400 | 7,700 | 1,100 |
| 2002-08-15 | 4,380 | 4,380 | 4,310 | 4,330 | 3,200 | 1,082.50 |
| 2002-08-14 | 4,200 | 4,310 | 4,200 | 4,290 | 3,600 | 1,072.50 |
| 2002-08-13 | 4,220 | 4,300 | 4,220 | 4,230 | 4,200 | 1,057.50 |
| 2002-08-12 | 4,500 | 4,510 | 4,270 | 4,270 | 5,200 | 1,067.50 |
| 2002-08-09 | 4,500 | 4,500 | 4,450 | 4,490 | 5,700 | 1,122.50 |
| 2002-08-08 | 4,270 | 4,310 | 4,270 | 4,270 | 4,200 | 1,067.50 |
| 2002-08-07 | 4,350 | 4,350 | 4,270 | 4,270 | 2,300 | 1,067.50 |
| 2002-08-06 | 4,300 | 4,330 | 4,280 | 4,300 | 6,900 | 1,075 |
| 2002-08-05 | 4,250 | 4,340 | 4,250 | 4,300 | 7,900 | 1,075 |
| 2002-08-02 | 4,320 | 4,500 | 4,280 | 4,280 | 4,600 | 1,070 |
| 2002-08-01 | 4,360 | 4,360 | 4,320 | 4,320 | 3,300 | 1,080 |
| 2002-07-31 | 4,400 | 4,500 | 4,400 | 4,490 | 3,600 | 1,122.50 |
| 2002-07-30 | 4,270 | 4,500 | 4,270 | 4,500 | 61,700 | 1,125 |
| 2002-07-29 | 4,400 | 4,400 | 4,190 | 4,190 | 9,500 | 1,047.50 |
| 2002-07-26 | 4,500 | 4,510 | 4,300 | 4,400 | 6,700 | 1,100 |
| 2002-07-25 | 4,600 | 4,600 | 4,360 | 4,400 | 7,800 | 1,100 |
| 2002-07-24 | 4,600 | 4,600 | 4,400 | 4,400 | 3,200 | 1,100 |
| 2002-07-23 | 4,620 | 4,630 | 4,580 | 4,610 | 14,400 | 1,152.50 |
| 2002-07-22 | 4,490 | 4,620 | 4,490 | 4,620 | 7,100 | 1,155 |
| 2002-07-19 | 4,600 | 4,600 | 4,500 | 4,540 | 9,100 | 1,135 |
| 2002-07-18 | 4,390 | 4,700 | 4,300 | 4,650 | 17,700 | 1,162.50 |
| 2002-07-17 | 4,150 | 4,400 | 4,150 | 4,390 | 6,700 | 1,097.50 |
| 2002-07-16 | 4,150 | 4,160 | 4,060 | 4,100 | 17,900 | 1,025 |
| 2002-07-15 | 4,130 | 4,160 | 4,100 | 4,150 | 12,400 | 1,037.50 |
| 2002-07-12 | 4,250 | 4,260 | 4,100 | 4,120 | 16,300 | 1,030 |
| 2002-07-11 | 4,340 | 4,340 | 4,230 | 4,250 | 16,000 | 1,062.50 |
| 2002-07-10 | 4,330 | 4,400 | 4,330 | 4,340 | 3,200 | 1,085 |
| 2002-07-09 | 4,310 | 4,450 | 4,310 | 4,450 | 3,300 | 1,112.50 |
| 2002-07-08 | 4,440 | 4,440 | 4,300 | 4,300 | 5,600 | 1,075 |
| 2002-07-05 | 4,400 | 4,400 | 4,300 | 4,310 | 11,500 | 1,077.50 |
| 2002-07-04 | 4,500 | 4,500 | 4,410 | 4,410 | 1,800 | 1,102.50 |
| 2002-07-03 | 4,300 | 4,600 | 4,300 | 4,600 | 4,400 | 1,150 |
| 2002-07-02 | 4,490 | 4,490 | 4,310 | 4,350 | 4,100 | 1,087.50 |
| 2002-07-01 | 4,460 | 4,530 | 4,440 | 4,450 | 2,300 | 1,112.50 |
| 2002-06-28 | 4,350 | 4,460 | 4,350 | 4,460 | 3,600 | 1,115 |
| 2002-06-27 | 4,350 | 4,500 | 4,260 | 4,300 | 11,700 | 1,075 |
| 2002-06-26 | 4,280 | 4,400 | 4,280 | 4,330 | 6,400 | 1,082.50 |
| 2002-06-25 | 4,300 | 4,450 | 4,250 | 4,330 | 8,500 | 1,082.50 |
| 2002-06-24 | 4,020 | 4,300 | 4,000 | 4,300 | 6,500 | 1,075 |
| 2002-06-21 | 4,260 | 4,260 | 4,050 | 4,170 | 6,600 | 1,042.50 |
| 2002-06-20 | 4,200 | 4,210 | 4,100 | 4,210 | 16,900 | 1,052.50 |
| 2002-06-19 | 4,400 | 4,440 | 4,350 | 4,350 | 10,400 | 1,087.50 |
| 2002-06-18 | 4,500 | 4,550 | 4,350 | 4,500 | 20,300 | 1,125 |
| 2002-06-17 | 4,690 | 4,700 | 4,550 | 4,600 | 14,900 | 1,150 |
| 2002-06-14 | 4,730 | 4,730 | 4,630 | 4,700 | 33,300 | 1,175 |
| 2002-06-13 | 4,870 | 4,880 | 4,730 | 4,800 | 6,200 | 1,200 |
| 2002-06-12 | 4,710 | 4,870 | 4,710 | 4,870 | 2,000 | 1,217.50 |
| 2002-06-11 | 4,750 | 4,800 | 4,750 | 4,750 | 8,800 | 1,187.50 |
| 2002-06-10 | 4,810 | 4,870 | 4,760 | 4,800 | 13,800 | 1,200 |
| 2002-06-07 | 4,810 | 5,050 | 4,800 | 4,910 | 10,700 | 1,227.50 |
| 2002-06-06 | 4,850 | 4,860 | 4,760 | 4,800 | 15,200 | 1,200 |
| 2002-06-05 | 4,970 | 4,970 | 4,850 | 4,910 | 7,700 | 1,227.50 |
| 2002-06-04 | 4,970 | 5,000 | 4,810 | 4,810 | 9,700 | 1,202.50 |
| 2002-06-03 | 4,980 | 5,050 | 4,980 | 5,040 | 5,800 | 1,260 |
| 2002-05-31 | 4,990 | 5,050 | 4,950 | 4,990 | 10,400 | 1,247.50 |
| 2002-05-30 | 4,810 | 4,910 | 4,810 | 4,890 | 17,600 | 1,222.50 |
| 2002-05-29 | 4,850 | 4,860 | 4,790 | 4,800 | 7,900 | 1,200 |
| 2002-05-28 | 4,900 | 4,900 | 4,810 | 4,860 | 2,200 | 1,215 |
| 2002-05-27 | 4,950 | 4,970 | 4,850 | 4,910 | 9,800 | 1,227.50 |
| 2002-05-24 | 4,810 | 4,850 | 4,790 | 4,850 | 10,700 | 1,212.50 |
| 2002-05-23 | 5,000 | 5,040 | 4,810 | 4,960 | 12,900 | 1,240 |
| 2002-05-22 | 5,030 | 5,060 | 5,000 | 5,050 | 11,200 | 1,262.50 |
| 2002-05-21 | 5,040 | 5,130 | 5,030 | 5,060 | 14,400 | 1,265 |
| 2002-05-20 | 4,910 | 5,050 | 4,910 | 5,000 | 14,500 | 1,250 |
| 2002-05-17 | 5,000 | 5,050 | 4,900 | 4,910 | 8,800 | 1,227.50 |
| 2002-05-16 | 4,970 | 5,090 | 4,960 | 5,030 | 10,500 | 1,257.50 |
| 2002-05-15 | 4,970 | 5,050 | 4,970 | 5,000 | 9,700 | 1,250 |
| 2002-05-14 | 4,970 | 5,010 | 4,970 | 5,010 | 4,700 | 1,252.50 |
| 2002-05-13 | 5,020 | 5,090 | 5,000 | 5,020 | 6,600 | 1,255 |
| 2002-05-10 | 4,970 | 5,100 | 4,970 | 5,090 | 8,300 | 1,272.50 |
| 2002-05-09 | 5,000 | 5,000 | 4,920 | 4,920 | 7,000 | 1,230 |
| 2002-05-08 | 4,820 | 4,990 | 4,790 | 4,990 | 15,400 | 1,247.50 |
| 2002-05-07 | 4,750 | 4,820 | 4,710 | 4,820 | 5,000 | 1,205 |
| 2002-05-02 | 4,700 | 4,770 | 4,700 | 4,750 | 3,400 | 1,187.50 |
| 2002-05-01 | 4,610 | 4,690 | 4,610 | 4,650 | 2,500 | 1,162.50 |
| 2002-04-30 | 4,700 | 4,700 | 4,520 | 4,540 | 10,000 | 1,135 |
| 2002-04-26 | 4,800 | 4,810 | 4,750 | 4,750 | 6,000 | 1,187.50 |
| 2002-04-25 | 4,700 | 4,780 | 4,700 | 4,760 | 3,400 | 1,190 |
| 2002-04-24 | 4,900 | 4,930 | 4,800 | 4,800 | 11,100 | 1,200 |
| 2002-04-23 | 4,900 | 5,000 | 4,900 | 4,990 | 10,700 | 1,247.50 |
| 2002-04-22 | 4,900 | 5,250 | 4,810 | 5,150 | 8,300 | 1,287.50 |
| 2002-04-19 | 4,750 | 4,900 | 4,750 | 4,900 | 4,600 | 1,225 |
| 2002-04-18 | 4,800 | 4,850 | 4,750 | 4,780 | 7,500 | 1,195 |
| 2002-04-17 | 4,750 | 4,800 | 4,750 | 4,800 | 9,000 | 1,200 |
| 2002-04-16 | 4,850 | 4,850 | 4,740 | 4,790 | 8,600 | 1,197.50 |
| 2002-04-15 | 4,850 | 4,950 | 4,850 | 4,900 | 7,000 | 1,225 |
| 2002-04-12 | 4,810 | 4,970 | 4,800 | 4,960 | 12,900 | 1,240 |
| 2002-04-11 | 4,950 | 4,950 | 4,850 | 4,910 | 25,600 | 1,227.50 |
| 2002-04-10 | 4,650 | 4,850 | 4,600 | 4,850 | 18,000 | 1,212.50 |
| 2002-04-09 | 4,660 | 4,680 | 4,510 | 4,650 | 15,500 | 1,162.50 |
| 2002-04-08 | 4,530 | 4,560 | 4,530 | 4,530 | 6,800 | 1,132.50 |
| 2002-04-05 | 4,460 | 4,590 | 4,300 | 4,400 | 9,700 | 1,100 |
| 2002-04-04 | 4,400 | 4,510 | 4,400 | 4,500 | 5,700 | 1,125 |
| 2002-04-03 | 4,210 | 4,400 | 4,210 | 4,400 | 2,200 | 1,100 |
| 2002-04-02 | 4,350 | 4,350 | 4,160 | 4,280 | 5,800 | 1,070 |
| 2002-04-01 | 4,400 | 4,400 | 4,180 | 4,250 | 3,200 | 1,062.50 |
| 2002-03-29 | 4,450 | 4,450 | 4,350 | 4,400 | 5,600 | 1,100 |
| 2002-03-28 | 4,440 | 4,460 | 4,400 | 4,460 | 1,400 | 1,115 |
| 2002-03-27 | 4,390 | 4,510 | 4,370 | 4,490 | 8,400 | 1,122.50 |
| 2002-03-26 | 4,360 | 4,440 | 4,270 | 4,440 | 7,600 | 1,110 |
| 2002-03-25 | 4,650 | 4,650 | 4,430 | 4,530 | 10,700 | 1,132.50 |
| 2002-03-22 | 4,360 | 4,650 | 4,360 | 4,640 | 36,800 | 1,160 |
| 2002-03-20 | 4,450 | 4,480 | 4,400 | 4,400 | 6,400 | 1,100 |
| 2002-03-19 | 4,370 | 4,560 | 4,370 | 4,500 | 17,400 | 1,125 |
| 2002-03-18 | 4,270 | 4,380 | 4,210 | 4,350 | 15,900 | 1,087.50 |
| 2002-03-15 | 4,400 | 4,400 | 4,200 | 4,260 | 5,900 | 1,065 |
| 2002-03-14 | 4,350 | 4,360 | 4,220 | 4,300 | 7,200 | 1,075 |
| 2002-03-13 | 4,290 | 4,500 | 4,290 | 4,400 | 7,100 | 1,100 |
| 2002-03-12 | 4,480 | 4,590 | 4,480 | 4,540 | 13,300 | 1,135 |
| 2002-03-11 | 4,300 | 4,520 | 4,300 | 4,480 | 9,600 | 1,120 |
| 2002-03-08 | 4,120 | 4,350 | 4,100 | 4,300 | 69,700 | 1,075 |
| 2002-03-07 | 4,500 | 4,580 | 4,440 | 4,520 | 4,900 | 1,130 |
| 2002-03-06 | 4,390 | 4,500 | 4,370 | 4,370 | 4,600 | 1,092.50 |
| 2002-03-05 | 4,500 | 4,560 | 4,450 | 4,460 | 9,100 | 1,115 |
| 2002-03-04 | 4,300 | 4,500 | 4,300 | 4,450 | 9,400 | 1,112.50 |
| 2002-03-01 | 4,300 | 4,310 | 4,150 | 4,290 | 14,000 | 1,072.50 |
| 2002-02-28 | 4,230 | 4,310 | 4,210 | 4,300 | 21,200 | 1,075 |
| 2002-02-27 | 4,250 | 4,280 | 4,150 | 4,280 | 18,800 | 1,070 |
| 2002-02-26 | 4,150 | 4,260 | 4,150 | 4,220 | 33,900 | 1,055 |
| 2002-02-25 | 4,070 | 4,150 | 4,020 | 4,150 | 11,200 | 1,037.50 |
| 2002-02-22 | 3,870 | 4,060 | 3,870 | 4,020 | 16,600 | 1,005 |
| 2002-02-21 | 3,800 | 3,900 | 3,750 | 3,830 | 16,500 | 957.50 |
| 2002-02-20 | 3,670 | 3,850 | 3,670 | 3,800 | 13,800 | 950 |
| 2002-02-19 | 3,670 | 3,680 | 3,620 | 3,670 | 5,600 | 917.50 |
| 2002-02-18 | 3,750 | 3,750 | 3,600 | 3,600 | 5,900 | 900 |
| 2002-02-15 | 3,600 | 3,750 | 3,600 | 3,750 | 5,800 | 937.50 |
| 2002-02-14 | 3,650 | 3,750 | 3,460 | 3,500 | 12,400 | 875 |
| 2002-02-13 | 3,700 | 3,740 | 3,580 | 3,650 | 6,600 | 912.50 |
| 2002-02-12 | 3,700 | 3,710 | 3,610 | 3,700 | 9,700 | 925 |
| 2002-02-08 | 3,680 | 3,680 | 3,450 | 3,500 | 13,100 | 875 |
| 2002-02-07 | 3,300 | 3,500 | 3,300 | 3,430 | 28,100 | 857.50 |
| 2002-02-06 | 3,530 | 3,530 | 3,210 | 3,300 | 14,700 | 825 |
| 2002-02-05 | 3,630 | 3,630 | 3,560 | 3,600 | 15,200 | 900 |
| 2002-02-04 | 3,630 | 3,680 | 3,600 | 3,660 | 5,900 | 915 |
| 2002-02-01 | 3,650 | 3,690 | 3,590 | 3,650 | 27,900 | 912.50 |
| 2002-01-31 | 3,600 | 3,800 | 3,600 | 3,800 | 5,000 | 950 |
| 2002-01-30 | 3,600 | 3,610 | 3,590 | 3,610 | 11,300 | 902.50 |
| 2002-01-29 | 3,600 | 3,630 | 3,570 | 3,630 | 8,000 | 907.50 |
| 2002-01-28 | 3,600 | 3,630 | 3,550 | 3,550 | 6,600 | 887.50 |
| 2002-01-25 | 3,630 | 3,730 | 3,630 | 3,640 | 3,200 | 910 |
| 2002-01-24 | 3,700 | 3,700 | 3,510 | 3,630 | 25,100 | 907.50 |
| 2002-01-23 | 3,780 | 3,780 | 3,700 | 3,740 | 1,400 | 935 |
| 2002-01-22 | 3,820 | 3,820 | 3,760 | 3,780 | 6,100 | 945 |
| 2002-01-21 | 3,540 | 3,830 | 3,540 | 3,750 | 9,500 | 937.50 |
| 2002-01-18 | 3,600 | 3,600 | 3,550 | 3,600 | 6,400 | 900 |
| 2002-01-17 | 3,450 | 3,510 | 3,450 | 3,500 | 7,300 | 875 |
| 2002-01-16 | 3,600 | 3,600 | 3,390 | 3,400 | 4,300 | 850 |
| 2002-01-15 | 3,610 | 3,650 | 3,580 | 3,600 | 3,700 | 900 |
| 2002-01-11 | 3,810 | 3,810 | 3,580 | 3,620 | 10,000 | 905 |
| 2002-01-10 | 3,630 | 3,720 | 3,630 | 3,720 | 4,000 | 930 |
| 2002-01-09 | 3,600 | 3,650 | 3,600 | 3,640 | 2,900 | 910 |
| 2002-01-08 | 3,800 | 3,880 | 3,500 | 3,590 | 4,800 | 897.50 |
| 2002-01-07 | 3,800 | 3,800 | 3,750 | 3,800 | 1,000 | 950 |
| 2002-01-04 | 3,950 | 3,990 | 3,800 | 3,800 | 3,200 | 950 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
