4704 トレンドマイクロ(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 | 2,010 | 2,045 | 2,010 | 2,030 | 355,000 | 2,030 |
| 2002-12-27 | 2,080 | 2,085 | 2,015 | 2,070 | 586,500 | 2,070 |
| 2002-12-26 | 1,970 | 2,070 | 1,967 | 2,060 | 641,000 | 2,060 |
| 2002-12-25 | 1,994 | 1,994 | 1,935 | 1,956 | 263,500 | 1,956 |
| 2002-12-24 | 1,939 | 1,994 | 1,931 | 1,960 | 481,500 | 1,960 |
| 2002-12-20 | 1,986 | 1,994 | 1,891 | 1,909 | 796,500 | 1,909 |
| 2002-12-19 | 1,910 | 2,000 | 1,905 | 1,994 | 1,111,000 | 1,994 |
| 2002-12-18 | 1,880 | 1,891 | 1,805 | 1,880 | 1,410,500 | 1,880 |
| 2002-12-17 | 2,050 | 2,085 | 1,870 | 1,933 | 1,351,500 | 1,933 |
| 2002-12-16 | 2,045 | 2,090 | 1,990 | 2,010 | 843,000 | 2,010 |
| 2002-12-13 | 2,190 | 2,200 | 2,110 | 2,125 | 1,566,500 | 2,125 |
| 2002-12-12 | 2,200 | 2,250 | 2,170 | 2,200 | 589,000 | 2,200 |
| 2002-12-11 | 2,300 | 2,315 | 2,225 | 2,230 | 464,000 | 2,230 |
| 2002-12-10 | 2,260 | 2,320 | 2,255 | 2,305 | 695,000 | 2,305 |
| 2002-12-09 | 2,275 | 2,340 | 2,220 | 2,330 | 875,000 | 2,330 |
| 2002-12-06 | 2,190 | 2,245 | 2,110 | 2,205 | 2,307,500 | 2,205 |
| 2002-12-05 | 2,365 | 2,410 | 2,205 | 2,310 | 3,497,000 | 2,310 |
| 2002-12-04 | 2,710 | 2,715 | 2,600 | 2,605 | 719,000 | 2,605 |
| 2002-12-03 | 2,795 | 2,810 | 2,750 | 2,760 | 340,500 | 2,760 |
| 2002-12-02 | 2,800 | 2,815 | 2,735 | 2,790 | 283,500 | 2,790 |
| 2002-11-29 | 2,795 | 2,835 | 2,755 | 2,820 | 601,500 | 2,820 |
| 2002-11-28 | 2,750 | 2,795 | 2,705 | 2,795 | 610,500 | 2,795 |
| 2002-11-27 | 2,585 | 2,680 | 2,585 | 2,655 | 310,500 | 2,655 |
| 2002-11-26 | 2,750 | 2,750 | 2,595 | 2,605 | 530,000 | 2,605 |
| 2002-11-25 | 2,575 | 2,730 | 2,575 | 2,730 | 514,000 | 2,730 |
| 2002-11-22 | 2,520 | 2,635 | 2,505 | 2,580 | 824,000 | 2,580 |
| 2002-11-21 | 2,440 | 2,470 | 2,395 | 2,440 | 480,500 | 2,440 |
| 2002-11-20 | 2,405 | 2,460 | 2,355 | 2,365 | 616,000 | 2,365 |
| 2002-11-19 | 2,520 | 2,565 | 2,435 | 2,470 | 496,000 | 2,470 |
| 2002-11-18 | 2,545 | 2,565 | 2,460 | 2,500 | 348,500 | 2,500 |
| 2002-11-15 | 2,555 | 2,570 | 2,455 | 2,505 | 447,000 | 2,505 |
| 2002-11-14 | 2,610 | 2,680 | 2,510 | 2,510 | 317,500 | 2,510 |
| 2002-11-13 | 2,690 | 2,695 | 2,620 | 2,635 | 398,500 | 2,635 |
| 2002-11-12 | 2,620 | 2,720 | 2,620 | 2,660 | 505,500 | 2,660 |
| 2002-11-11 | 2,760 | 2,765 | 2,600 | 2,620 | 781,500 | 2,620 |
| 2002-11-08 | 2,880 | 2,880 | 2,750 | 2,765 | 805,000 | 2,765 |
| 2002-11-07 | 2,855 | 2,900 | 2,835 | 2,900 | 425,500 | 2,900 |
| 2002-11-06 | 2,915 | 2,965 | 2,870 | 2,895 | 569,000 | 2,895 |
| 2002-11-05 | 2,855 | 2,900 | 2,775 | 2,875 | 427,000 | 2,875 |
| 2002-11-01 | 2,790 | 2,815 | 2,750 | 2,760 | 402,000 | 2,760 |
| 2002-10-31 | 2,880 | 2,895 | 2,760 | 2,800 | 686,500 | 2,800 |
| 2002-10-30 | 2,865 | 2,940 | 2,865 | 2,880 | 313,500 | 2,880 |
| 2002-10-29 | 2,880 | 2,925 | 2,870 | 2,895 | 341,000 | 2,895 |
| 2002-10-28 | 2,805 | 2,840 | 2,755 | 2,840 | 720,500 | 2,840 |
| 2002-10-25 | 2,785 | 2,880 | 2,785 | 2,825 | 1,078,000 | 2,825 |
| 2002-10-24 | 3,030 | 3,050 | 2,845 | 2,865 | 1,214,000 | 2,865 |
| 2002-10-23 | 3,110 | 3,180 | 3,050 | 3,080 | 689,500 | 3,080 |
| 2002-10-22 | 3,230 | 3,240 | 3,150 | 3,180 | 431,500 | 3,180 |
| 2002-10-21 | 3,250 | 3,290 | 3,210 | 3,240 | 370,000 | 3,240 |
| 2002-10-18 | 3,300 | 3,330 | 3,220 | 3,220 | 480,000 | 3,220 |
| 2002-10-17 | 3,150 | 3,310 | 3,140 | 3,210 | 738,500 | 3,210 |
| 2002-10-16 | 3,170 | 3,180 | 3,110 | 3,140 | 772,500 | 3,140 |
| 2002-10-15 | 3,000 | 3,170 | 3,000 | 3,110 | 658,000 | 3,110 |
| 2002-10-11 | 2,920 | 3,030 | 2,920 | 2,940 | 733,500 | 2,940 |
| 2002-10-10 | 2,950 | 2,955 | 2,840 | 2,915 | 365,500 | 2,915 |
| 2002-10-09 | 3,030 | 3,030 | 2,910 | 2,950 | 420,000 | 2,950 |
| 2002-10-08 | 2,955 | 3,050 | 2,955 | 3,020 | 711,000 | 3,020 |
| 2002-10-07 | 2,950 | 2,995 | 2,905 | 2,995 | 651,000 | 2,995 |
| 2002-10-04 | 2,935 | 3,080 | 2,935 | 3,030 | 867,000 | 3,030 |
| 2002-10-03 | 3,030 | 3,110 | 2,950 | 2,975 | 949,000 | 2,975 |
| 2002-10-02 | 3,180 | 3,200 | 3,080 | 3,080 | 587,000 | 3,080 |
| 2002-10-01 | 3,130 | 3,210 | 3,120 | 3,170 | 846,000 | 3,170 |
| 2002-09-30 | 3,210 | 3,250 | 3,170 | 3,200 | 575,500 | 3,200 |
| 2002-09-27 | 3,220 | 3,300 | 3,220 | 3,260 | 1,125,500 | 3,260 |
| 2002-09-26 | 3,280 | 3,300 | 3,240 | 3,240 | 601,000 | 3,240 |
| 2002-09-25 | 3,190 | 3,300 | 3,160 | 3,240 | 1,001,000 | 3,240 |
| 2002-09-24 | 3,240 | 3,270 | 3,180 | 3,220 | 902,500 | 3,220 |
| 2002-09-20 | 3,300 | 3,350 | 3,240 | 3,290 | 1,161,500 | 3,290 |
| 2002-09-19 | 3,440 | 3,500 | 3,330 | 3,340 | 2,644,500 | 3,340 |
| 2002-09-18 | 3,360 | 3,400 | 3,270 | 3,400 | 7,118,000 | 3,400 |
| 2002-09-17 | 3,360 | 3,460 | 3,360 | 3,410 | 1,560,500 | 3,410 |
| 2002-09-13 | 3,310 | 3,390 | 3,300 | 3,350 | 1,197,000 | 3,350 |
| 2002-09-12 | 3,300 | 3,350 | 3,290 | 3,350 | 977,000 | 3,350 |
| 2002-09-11 | 3,250 | 3,320 | 3,240 | 3,320 | 1,406,000 | 3,320 |
| 2002-09-10 | 3,250 | 3,280 | 3,230 | 3,250 | 785,000 | 3,250 |
| 2002-09-09 | 3,250 | 3,270 | 3,220 | 3,240 | 1,004,500 | 3,240 |
| 2002-09-06 | 3,160 | 3,280 | 3,150 | 3,150 | 2,772,000 | 3,150 |
| 2002-09-05 | 2,990 | 3,110 | 2,970 | 3,080 | 475,500 | 3,080 |
| 2002-09-04 | 2,960 | 3,020 | 2,955 | 2,960 | 606,000 | 2,960 |
| 2002-09-03 | 3,100 | 3,100 | 3,040 | 3,070 | 528,500 | 3,070 |
| 2002-09-02 | 3,110 | 3,110 | 3,060 | 3,080 | 400,500 | 3,080 |
| 2002-08-30 | 3,020 | 3,120 | 3,020 | 3,100 | 428,500 | 3,100 |
| 2002-08-29 | 3,030 | 3,030 | 2,980 | 3,020 | 380,500 | 3,020 |
| 2002-08-28 | 3,060 | 3,070 | 3,030 | 3,050 | 475,000 | 3,050 |
| 2002-08-27 | 3,080 | 3,100 | 3,030 | 3,050 | 649,000 | 3,050 |
| 2002-08-26 | 2,940 | 3,030 | 2,920 | 3,030 | 579,500 | 3,030 |
| 2002-08-23 | 2,850 | 2,925 | 2,850 | 2,900 | 445,000 | 2,900 |
| 2002-08-22 | 2,810 | 2,860 | 2,810 | 2,830 | 481,000 | 2,830 |
| 2002-08-21 | 2,825 | 2,865 | 2,805 | 2,835 | 218,500 | 2,835 |
| 2002-08-20 | 2,905 | 2,930 | 2,805 | 2,835 | 376,500 | 2,835 |
| 2002-08-19 | 2,950 | 2,950 | 2,855 | 2,875 | 364,000 | 2,875 |
| 2002-08-16 | 2,965 | 2,985 | 2,905 | 2,945 | 388,500 | 2,945 |
| 2002-08-15 | 2,870 | 2,950 | 2,870 | 2,950 | 533,500 | 2,950 |
| 2002-08-14 | 2,745 | 2,830 | 2,745 | 2,830 | 265,000 | 2,830 |
| 2002-08-13 | 2,805 | 2,850 | 2,745 | 2,760 | 289,000 | 2,760 |
| 2002-08-12 | 2,910 | 2,910 | 2,815 | 2,815 | 185,000 | 2,815 |
| 2002-08-09 | 2,870 | 2,915 | 2,765 | 2,895 | 413,000 | 2,895 |
| 2002-08-08 | 2,850 | 2,890 | 2,735 | 2,750 | 403,500 | 2,750 |
| 2002-08-07 | 2,895 | 2,895 | 2,850 | 2,850 | 281,000 | 2,850 |
| 2002-08-06 | 2,820 | 2,830 | 2,755 | 2,775 | 243,500 | 2,775 |
| 2002-08-05 | 2,890 | 2,915 | 2,835 | 2,860 | 221,500 | 2,860 |
| 2002-08-02 | 2,845 | 2,925 | 2,845 | 2,890 | 318,000 | 2,890 |
| 2002-08-01 | 2,970 | 2,975 | 2,920 | 2,925 | 363,000 | 2,925 |
| 2002-07-31 | 3,040 | 3,080 | 2,995 | 3,000 | 848,000 | 3,000 |
| 2002-07-30 | 2,900 | 2,960 | 2,860 | 2,915 | 389,000 | 2,915 |
| 2002-07-29 | 2,750 | 2,810 | 2,715 | 2,740 | 317,500 | 2,740 |
| 2002-07-26 | 2,865 | 2,865 | 2,730 | 2,745 | 369,500 | 2,745 |
| 2002-07-25 | 3,020 | 3,030 | 2,850 | 2,855 | 350,500 | 2,855 |
| 2002-07-24 | 2,990 | 2,990 | 2,870 | 2,965 | 627,000 | 2,965 |
| 2002-07-23 | 2,840 | 3,030 | 2,840 | 3,010 | 597,500 | 3,010 |
| 2002-07-22 | 2,775 | 2,895 | 2,760 | 2,840 | 487,500 | 2,840 |
| 2002-07-19 | 2,985 | 2,985 | 2,905 | 2,910 | 271,000 | 2,910 |
| 2002-07-18 | 2,950 | 3,040 | 2,945 | 3,040 | 559,000 | 3,040 |
| 2002-07-17 | 3,030 | 3,050 | 2,830 | 2,920 | 777,500 | 2,920 |
| 2002-07-16 | 3,060 | 3,120 | 3,050 | 3,060 | 467,000 | 3,060 |
| 2002-07-15 | 3,060 | 3,110 | 3,010 | 3,060 | 331,000 | 3,060 |
| 2002-07-12 | 3,110 | 3,130 | 3,080 | 3,080 | 465,000 | 3,080 |
| 2002-07-11 | 3,200 | 3,200 | 3,110 | 3,140 | 385,000 | 3,140 |
| 2002-07-10 | 3,250 | 3,260 | 3,210 | 3,220 | 461,000 | 3,220 |
| 2002-07-09 | 3,270 | 3,280 | 3,230 | 3,270 | 488,500 | 3,270 |
| 2002-07-08 | 3,340 | 3,360 | 3,260 | 3,270 | 501,500 | 3,270 |
| 2002-07-05 | 3,270 | 3,300 | 3,240 | 3,260 | 503,500 | 3,260 |
| 2002-07-04 | 3,340 | 3,360 | 3,250 | 3,260 | 610,000 | 3,260 |
| 2002-07-03 | 3,250 | 3,370 | 3,250 | 3,370 | 456,500 | 3,370 |
| 2002-07-02 | 3,280 | 3,320 | 3,220 | 3,320 | 405,500 | 3,320 |
| 2002-07-01 | 3,380 | 3,400 | 3,300 | 3,380 | 401,000 | 3,380 |
| 2002-06-28 | 3,250 | 3,350 | 3,220 | 3,350 | 509,000 | 3,350 |
| 2002-06-27 | 3,230 | 3,310 | 3,160 | 3,220 | 747,000 | 3,220 |
| 2002-06-26 | 3,330 | 3,340 | 3,180 | 3,180 | 496,500 | 3,180 |
| 2002-06-25 | 3,480 | 3,490 | 3,400 | 3,400 | 200,500 | 3,400 |
| 2002-06-24 | 3,350 | 3,430 | 3,320 | 3,400 | 228,500 | 3,400 |
| 2002-06-21 | 3,520 | 3,530 | 3,370 | 3,440 | 276,000 | 3,440 |
| 2002-06-20 | 3,460 | 3,580 | 3,370 | 3,580 | 291,500 | 3,580 |
| 2002-06-19 | 3,570 | 3,580 | 3,460 | 3,480 | 208,500 | 3,480 |
| 2002-06-18 | 3,530 | 3,620 | 3,520 | 3,530 | 260,500 | 3,530 |
| 2002-06-17 | 3,510 | 3,550 | 3,460 | 3,480 | 412,000 | 3,480 |
| 2002-06-14 | 3,570 | 3,580 | 3,530 | 3,550 | 714,500 | 3,550 |
| 2002-06-13 | 3,700 | 3,740 | 3,590 | 3,620 | 347,000 | 3,620 |
| 2002-06-12 | 3,760 | 3,790 | 3,660 | 3,670 | 440,500 | 3,670 |
| 2002-06-11 | 3,760 | 3,800 | 3,740 | 3,790 | 428,500 | 3,790 |
| 2002-06-10 | 3,800 | 3,830 | 3,770 | 3,800 | 355,500 | 3,800 |
| 2002-06-07 | 3,840 | 3,870 | 3,800 | 3,840 | 771,000 | 3,840 |
| 2002-06-06 | 3,890 | 3,910 | 3,820 | 3,890 | 1,050,000 | 3,890 |
| 2002-06-05 | 3,770 | 3,890 | 3,730 | 3,890 | 923,000 | 3,890 |
| 2002-06-04 | 3,780 | 3,780 | 3,710 | 3,740 | 623,500 | 3,740 |
| 2002-06-03 | 3,690 | 3,810 | 3,690 | 3,770 | 1,163,500 | 3,770 |
| 2002-05-31 | 3,700 | 3,730 | 3,650 | 3,680 | 696,000 | 3,680 |
| 2002-05-30 | 3,750 | 3,760 | 3,640 | 3,680 | 943,000 | 3,680 |
| 2002-05-29 | 3,600 | 3,720 | 3,600 | 3,700 | 2,320,000 | 3,700 |
| 2002-05-28 | 3,530 | 3,590 | 3,520 | 3,590 | 227,500 | 3,590 |
| 2002-05-27 | 3,520 | 3,560 | 3,520 | 3,520 | 207,000 | 3,520 |
| 2002-05-24 | 3,600 | 3,610 | 3,500 | 3,510 | 539,500 | 3,510 |
| 2002-05-23 | 3,580 | 3,590 | 3,560 | 3,580 | 256,500 | 3,580 |
| 2002-05-22 | 3,570 | 3,570 | 3,500 | 3,550 | 386,000 | 3,550 |
| 2002-05-21 | 3,570 | 3,620 | 3,530 | 3,580 | 694,000 | 3,580 |
| 2002-05-20 | 3,570 | 3,590 | 3,530 | 3,580 | 426,000 | 3,580 |
| 2002-05-17 | 3,500 | 3,570 | 3,490 | 3,550 | 715,000 | 3,550 |
| 2002-05-16 | 3,420 | 3,500 | 3,420 | 3,460 | 460,000 | 3,460 |
| 2002-05-15 | 3,380 | 3,410 | 3,380 | 3,390 | 189,000 | 3,390 |
| 2002-05-14 | 3,430 | 3,430 | 3,340 | 3,340 | 270,500 | 3,340 |
| 2002-05-13 | 3,340 | 3,410 | 3,340 | 3,410 | 287,500 | 3,410 |
| 2002-05-10 | 3,440 | 3,440 | 3,390 | 3,390 | 336,500 | 3,390 |
| 2002-05-09 | 3,450 | 3,460 | 3,400 | 3,460 | 253,500 | 3,460 |
| 2002-05-08 | 3,410 | 3,440 | 3,360 | 3,370 | 340,500 | 3,370 |
| 2002-05-07 | 3,410 | 3,460 | 3,390 | 3,440 | 345,000 | 3,440 |
| 2002-05-02 | 3,480 | 3,530 | 3,460 | 3,510 | 426,000 | 3,510 |
| 2002-05-01 | 3,450 | 3,480 | 3,410 | 3,440 | 294,500 | 3,440 |
| 2002-04-30 | 3,480 | 3,500 | 3,390 | 3,460 | 494,000 | 3,460 |
| 2002-04-26 | 3,550 | 3,560 | 3,520 | 3,520 | 429,000 | 3,520 |
| 2002-04-25 | 3,490 | 3,550 | 3,470 | 3,520 | 682,500 | 3,520 |
| 2002-04-24 | 3,520 | 3,550 | 3,500 | 3,510 | 487,500 | 3,510 |
| 2002-04-23 | 3,560 | 3,570 | 3,530 | 3,550 | 656,000 | 3,550 |
| 2002-04-22 | 3,590 | 3,610 | 3,500 | 3,560 | 1,457,500 | 3,560 |
| 2002-04-19 | 3,480 | 3,540 | 3,440 | 3,530 | 495,000 | 3,530 |
| 2002-04-18 | 3,450 | 3,490 | 3,420 | 3,490 | 323,000 | 3,490 |
| 2002-04-17 | 3,480 | 3,510 | 3,450 | 3,490 | 634,500 | 3,490 |
| 2002-04-16 | 3,400 | 3,430 | 3,390 | 3,410 | 391,500 | 3,410 |
| 2002-04-15 | 3,360 | 3,400 | 3,320 | 3,400 | 180,500 | 3,400 |
| 2002-04-12 | 3,350 | 3,360 | 3,310 | 3,340 | 289,000 | 3,340 |
| 2002-04-11 | 3,350 | 3,380 | 3,320 | 3,350 | 331,000 | 3,350 |
| 2002-04-10 | 3,260 | 3,310 | 3,260 | 3,290 | 371,500 | 3,290 |
| 2002-04-09 | 3,300 | 3,330 | 3,260 | 3,300 | 665,500 | 3,300 |
| 2002-04-08 | 3,360 | 3,380 | 3,320 | 3,350 | 599,500 | 3,350 |
| 2002-04-05 | 3,470 | 3,510 | 3,370 | 3,410 | 969,500 | 3,410 |
| 2002-04-04 | 3,580 | 3,610 | 3,530 | 3,550 | 733,000 | 3,550 |
| 2002-04-03 | 3,420 | 3,590 | 3,390 | 3,530 | 852,000 | 3,530 |
| 2002-04-02 | 3,420 | 3,450 | 3,370 | 3,450 | 206,500 | 3,450 |
| 2002-04-01 | 3,430 | 3,430 | 3,390 | 3,420 | 190,500 | 3,420 |
| 2002-03-29 | 3,460 | 3,470 | 3,380 | 3,380 | 194,000 | 3,380 |
| 2002-03-28 | 3,350 | 3,470 | 3,350 | 3,460 | 360,500 | 3,460 |
| 2002-03-27 | 3,310 | 3,480 | 3,260 | 3,390 | 380,000 | 3,390 |
| 2002-03-26 | 3,250 | 3,370 | 3,220 | 3,280 | 368,500 | 3,280 |
| 2002-03-25 | 3,400 | 3,420 | 3,290 | 3,300 | 331,500 | 3,300 |
| 2002-03-22 | 3,480 | 3,480 | 3,380 | 3,450 | 461,500 | 3,450 |
| 2002-03-20 | 3,570 | 3,570 | 3,500 | 3,520 | 673,000 | 3,520 |
| 2002-03-19 | 3,480 | 3,500 | 3,460 | 3,470 | 401,500 | 3,470 |
| 2002-03-18 | 3,570 | 3,590 | 3,440 | 3,480 | 571,500 | 3,480 |
| 2002-03-15 | 3,570 | 3,570 | 3,490 | 3,520 | 407,500 | 3,520 |
| 2002-03-14 | 3,460 | 3,530 | 3,430 | 3,490 | 401,000 | 3,490 |
| 2002-03-13 | 3,420 | 3,560 | 3,400 | 3,460 | 766,500 | 3,460 |
| 2002-03-12 | 3,640 | 3,640 | 3,380 | 3,400 | 1,202,500 | 3,400 |
| 2002-03-11 | 3,680 | 3,730 | 3,580 | 3,670 | 1,954,500 | 3,670 |
| 2002-03-08 | 3,570 | 3,670 | 3,480 | 3,580 | 2,831,500 | 3,580 |
| 2002-03-07 | 3,330 | 3,530 | 3,320 | 3,520 | 2,461,500 | 3,520 |
| 2002-03-06 | 3,270 | 3,320 | 3,250 | 3,300 | 668,500 | 3,300 |
| 2002-03-05 | 3,270 | 3,310 | 3,200 | 3,280 | 1,094,500 | 3,280 |
| 2002-03-04 | 3,120 | 3,200 | 3,110 | 3,200 | 822,000 | 3,200 |
| 2002-03-01 | 3,010 | 3,100 | 2,995 | 3,100 | 472,000 | 3,100 |
| 2002-02-28 | 3,060 | 3,080 | 2,980 | 2,980 | 439,000 | 2,980 |
| 2002-02-27 | 3,070 | 3,090 | 3,020 | 3,090 | 151,000 | 3,090 |
| 2002-02-26 | 3,150 | 3,150 | 3,040 | 3,060 | 296,000 | 3,060 |
| 2002-02-25 | 3,090 | 3,120 | 3,060 | 3,110 | 323,000 | 3,110 |
| 2002-02-22 | 2,990 | 3,090 | 2,955 | 3,050 | 442,000 | 3,050 |
| 2002-02-21 | 2,965 | 3,030 | 2,905 | 3,020 | 597,000 | 3,020 |
| 2002-02-20 | 2,950 | 2,985 | 2,920 | 2,945 | 329,500 | 2,945 |
| 2002-02-19 | 3,080 | 3,100 | 2,980 | 2,990 | 241,000 | 2,990 |
| 2002-02-18 | 3,050 | 3,090 | 3,030 | 3,080 | 224,000 | 3,080 |
| 2002-02-15 | 3,080 | 3,100 | 2,985 | 3,000 | 405,000 | 3,000 |
| 2002-02-14 | 3,040 | 3,140 | 3,040 | 3,060 | 438,500 | 3,060 |
| 2002-02-13 | 3,090 | 3,140 | 3,040 | 3,040 | 382,500 | 3,040 |
| 2002-02-12 | 3,120 | 3,150 | 3,040 | 3,140 | 472,500 | 3,140 |
| 2002-02-08 | 3,030 | 3,040 | 2,985 | 3,030 | 355,000 | 3,030 |
| 2002-02-07 | 3,050 | 3,060 | 2,965 | 3,020 | 481,500 | 3,020 |
| 2002-02-06 | 2,940 | 3,040 | 2,940 | 3,040 | 485,000 | 3,040 |
| 2002-02-05 | 2,925 | 3,060 | 2,910 | 2,945 | 440,500 | 2,945 |
| 2002-02-04 | 3,100 | 3,140 | 2,955 | 2,965 | 801,500 | 2,965 |
| 2002-02-01 | 3,280 | 3,290 | 3,140 | 3,180 | 757,000 | 3,180 |
| 2002-01-31 | 3,190 | 3,290 | 3,140 | 3,270 | 837,000 | 3,270 |
| 2002-01-30 | 3,170 | 3,190 | 3,110 | 3,130 | 452,000 | 3,130 |
| 2002-01-29 | 3,300 | 3,340 | 3,240 | 3,250 | 617,000 | 3,250 |
| 2002-01-28 | 3,320 | 3,370 | 3,290 | 3,310 | 677,500 | 3,310 |
| 2002-01-25 | 3,270 | 3,290 | 3,210 | 3,220 | 554,000 | 3,220 |
| 2002-01-24 | 3,260 | 3,290 | 3,210 | 3,240 | 568,500 | 3,240 |
| 2002-01-23 | 3,110 | 3,260 | 3,100 | 3,260 | 766,500 | 3,260 |
| 2002-01-22 | 3,200 | 3,280 | 3,110 | 3,110 | 744,000 | 3,110 |
| 2002-01-21 | 3,110 | 3,240 | 3,100 | 3,200 | 781,500 | 3,200 |
| 2002-01-18 | 3,000 | 3,170 | 3,000 | 3,170 | 709,000 | 3,170 |
| 2002-01-17 | 2,915 | 2,990 | 2,895 | 2,935 | 937,500 | 2,935 |
| 2002-01-16 | 2,970 | 3,000 | 2,900 | 2,975 | 1,037,500 | 2,975 |
| 2002-01-15 | 3,100 | 3,150 | 3,100 | 3,120 | 282,000 | 3,120 |
| 2002-01-11 | 3,290 | 3,300 | 3,170 | 3,200 | 453,500 | 3,200 |
| 2002-01-10 | 3,250 | 3,320 | 3,140 | 3,240 | 728,500 | 3,240 |
| 2002-01-09 | 3,130 | 3,260 | 3,110 | 3,260 | 519,500 | 3,260 |
| 2002-01-08 | 3,150 | 3,200 | 3,140 | 3,200 | 326,500 | 3,200 |
| 2002-01-07 | 3,230 | 3,240 | 3,150 | 3,220 | 610,500 | 3,220 |
| 2002-01-04 | 3,150 | 3,230 | 3,150 | 3,200 | 491,500 | 3,200 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
