4716 日本オラクル(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 | 2,915 | 2,935 | 2,865 | 2,875 | 64,100 | 2,875 |
| 2002-12-27 | 2,965 | 2,985 | 2,925 | 2,985 | 109,000 | 2,985 |
| 2002-12-26 | 2,870 | 2,950 | 2,870 | 2,925 | 101,600 | 2,925 |
| 2002-12-25 | 2,820 | 2,880 | 2,820 | 2,865 | 191,300 | 2,865 |
| 2002-12-24 | 2,755 | 2,850 | 2,730 | 2,850 | 227,100 | 2,850 |
| 2002-12-20 | 2,805 | 2,815 | 2,680 | 2,760 | 490,600 | 2,760 |
| 2002-12-19 | 2,890 | 2,920 | 2,850 | 2,885 | 297,000 | 2,885 |
| 2002-12-18 | 2,925 | 2,960 | 2,885 | 2,920 | 106,800 | 2,920 |
| 2002-12-17 | 2,995 | 3,050 | 2,940 | 2,950 | 134,600 | 2,950 |
| 2002-12-16 | 2,940 | 2,940 | 2,860 | 2,875 | 184,300 | 2,875 |
| 2002-12-13 | 3,130 | 3,150 | 3,020 | 3,030 | 315,900 | 3,030 |
| 2002-12-12 | 3,150 | 3,160 | 3,110 | 3,130 | 101,600 | 3,130 |
| 2002-12-11 | 3,200 | 3,220 | 3,080 | 3,100 | 149,300 | 3,100 |
| 2002-12-10 | 3,080 | 3,190 | 3,070 | 3,100 | 135,200 | 3,100 |
| 2002-12-09 | 3,180 | 3,180 | 3,060 | 3,160 | 284,500 | 3,160 |
| 2002-12-06 | 3,260 | 3,280 | 3,100 | 3,150 | 363,900 | 3,150 |
| 2002-12-05 | 3,470 | 3,480 | 3,310 | 3,330 | 247,700 | 3,330 |
| 2002-12-04 | 3,550 | 3,590 | 3,500 | 3,540 | 310,000 | 3,540 |
| 2002-12-03 | 3,660 | 3,690 | 3,570 | 3,600 | 188,400 | 3,600 |
| 2002-12-02 | 3,620 | 3,650 | 3,520 | 3,630 | 135,100 | 3,630 |
| 2002-11-29 | 3,530 | 3,630 | 3,470 | 3,590 | 297,900 | 3,590 |
| 2002-11-28 | 3,500 | 3,550 | 3,460 | 3,480 | 303,100 | 3,480 |
| 2002-11-27 | 3,270 | 3,390 | 3,230 | 3,390 | 220,300 | 3,390 |
| 2002-11-26 | 3,450 | 3,520 | 3,270 | 3,320 | 338,600 | 3,320 |
| 2002-11-25 | 3,260 | 3,480 | 3,230 | 3,420 | 360,300 | 3,420 |
| 2002-11-22 | 3,130 | 3,280 | 3,060 | 3,250 | 349,300 | 3,250 |
| 2002-11-21 | 3,100 | 3,110 | 2,980 | 2,995 | 112,600 | 2,995 |
| 2002-11-20 | 2,830 | 3,040 | 2,830 | 2,980 | 122,200 | 2,980 |
| 2002-11-19 | 2,820 | 2,845 | 2,800 | 2,830 | 83,200 | 2,830 |
| 2002-11-18 | 2,870 | 2,880 | 2,810 | 2,850 | 109,800 | 2,850 |
| 2002-11-15 | 2,850 | 2,870 | 2,810 | 2,820 | 107,400 | 2,820 |
| 2002-11-14 | 2,825 | 2,895 | 2,810 | 2,820 | 69,300 | 2,820 |
| 2002-11-13 | 2,925 | 2,925 | 2,850 | 2,850 | 101,400 | 2,850 |
| 2002-11-12 | 2,850 | 2,980 | 2,830 | 2,905 | 160,800 | 2,905 |
| 2002-11-11 | 3,090 | 3,090 | 2,900 | 2,910 | 139,900 | 2,910 |
| 2002-11-08 | 3,160 | 3,180 | 3,090 | 3,110 | 75,100 | 3,110 |
| 2002-11-07 | 3,280 | 3,300 | 3,180 | 3,200 | 166,100 | 3,200 |
| 2002-11-06 | 3,220 | 3,380 | 3,160 | 3,330 | 384,000 | 3,330 |
| 2002-11-05 | 2,995 | 3,170 | 2,965 | 3,170 | 219,500 | 3,170 |
| 2002-11-01 | 2,970 | 2,975 | 2,900 | 2,920 | 98,700 | 2,920 |
| 2002-10-31 | 3,070 | 3,110 | 2,930 | 2,970 | 160,400 | 2,970 |
| 2002-10-30 | 3,000 | 3,070 | 2,975 | 3,030 | 100,900 | 3,030 |
| 2002-10-29 | 2,980 | 3,030 | 2,970 | 3,000 | 91,300 | 3,000 |
| 2002-10-28 | 2,990 | 3,000 | 2,950 | 3,000 | 80,200 | 3,000 |
| 2002-10-25 | 2,910 | 3,000 | 2,905 | 2,950 | 95,500 | 2,950 |
| 2002-10-24 | 3,040 | 3,050 | 2,930 | 2,950 | 126,600 | 2,950 |
| 2002-10-23 | 2,990 | 3,050 | 2,935 | 2,995 | 149,600 | 2,995 |
| 2002-10-22 | 3,290 | 3,290 | 3,050 | 3,050 | 187,800 | 3,050 |
| 2002-10-21 | 3,380 | 3,410 | 3,270 | 3,290 | 157,300 | 3,290 |
| 2002-10-18 | 3,200 | 3,380 | 3,170 | 3,380 | 332,100 | 3,380 |
| 2002-10-17 | 3,140 | 3,280 | 3,080 | 3,100 | 296,100 | 3,100 |
| 2002-10-16 | 3,310 | 3,360 | 3,100 | 3,150 | 238,800 | 3,150 |
| 2002-10-15 | 3,250 | 3,320 | 3,200 | 3,310 | 214,400 | 3,310 |
| 2002-10-11 | 3,230 | 3,230 | 3,130 | 3,150 | 157,400 | 3,150 |
| 2002-10-10 | 3,000 | 3,090 | 2,820 | 3,080 | 219,200 | 3,080 |
| 2002-10-09 | 3,260 | 3,260 | 3,100 | 3,110 | 150,000 | 3,110 |
| 2002-10-08 | 3,250 | 3,320 | 3,210 | 3,240 | 120,700 | 3,240 |
| 2002-10-07 | 3,360 | 3,360 | 3,300 | 3,300 | 153,000 | 3,300 |
| 2002-10-04 | 3,260 | 3,410 | 3,230 | 3,410 | 173,700 | 3,410 |
| 2002-10-03 | 3,250 | 3,350 | 3,200 | 3,300 | 284,100 | 3,300 |
| 2002-10-02 | 3,500 | 3,500 | 3,180 | 3,220 | 219,700 | 3,220 |
| 2002-10-01 | 3,520 | 3,550 | 3,380 | 3,380 | 181,200 | 3,380 |
| 2002-09-30 | 3,600 | 3,690 | 3,570 | 3,600 | 67,300 | 3,600 |
| 2002-09-27 | 3,600 | 3,690 | 3,580 | 3,670 | 119,800 | 3,670 |
| 2002-09-26 | 3,680 | 3,720 | 3,530 | 3,540 | 158,000 | 3,540 |
| 2002-09-25 | 3,500 | 3,600 | 3,480 | 3,540 | 202,900 | 3,540 |
| 2002-09-24 | 3,750 | 3,750 | 3,580 | 3,600 | 274,700 | 3,600 |
| 2002-09-20 | 3,930 | 4,010 | 3,840 | 3,850 | 201,000 | 3,850 |
| 2002-09-19 | 4,030 | 4,190 | 3,930 | 3,950 | 253,300 | 3,950 |
| 2002-09-18 | 3,960 | 4,020 | 3,850 | 4,020 | 171,600 | 4,020 |
| 2002-09-17 | 4,000 | 4,120 | 4,000 | 4,110 | 151,100 | 4,110 |
| 2002-09-13 | 4,000 | 4,030 | 3,930 | 3,980 | 283,700 | 3,980 |
| 2002-09-12 | 4,110 | 4,110 | 4,030 | 4,080 | 108,300 | 4,080 |
| 2002-09-11 | 4,150 | 4,180 | 4,070 | 4,110 | 188,300 | 4,110 |
| 2002-09-10 | 4,020 | 4,200 | 4,010 | 4,110 | 340,400 | 4,110 |
| 2002-09-09 | 3,970 | 4,030 | 3,950 | 3,970 | 110,000 | 3,970 |
| 2002-09-06 | 3,820 | 3,930 | 3,800 | 3,880 | 167,500 | 3,880 |
| 2002-09-05 | 3,900 | 4,000 | 3,880 | 3,950 | 154,300 | 3,950 |
| 2002-09-04 | 3,700 | 3,800 | 3,680 | 3,790 | 238,100 | 3,790 |
| 2002-09-03 | 3,930 | 3,940 | 3,790 | 3,810 | 221,700 | 3,810 |
| 2002-09-02 | 4,020 | 4,040 | 3,970 | 3,970 | 124,900 | 3,970 |
| 2002-08-30 | 4,010 | 4,130 | 3,910 | 4,080 | 243,600 | 4,080 |
| 2002-08-29 | 4,100 | 4,130 | 3,980 | 3,980 | 201,700 | 3,980 |
| 2002-08-28 | 4,220 | 4,270 | 4,150 | 4,200 | 143,500 | 4,200 |
| 2002-08-27 | 4,400 | 4,430 | 4,190 | 4,220 | 250,000 | 4,220 |
| 2002-08-26 | 4,230 | 4,470 | 4,220 | 4,400 | 285,500 | 4,400 |
| 2002-08-23 | 4,090 | 4,370 | 4,050 | 4,330 | 574,700 | 4,330 |
| 2002-08-22 | 3,840 | 3,970 | 3,750 | 3,940 | 192,800 | 3,940 |
| 2002-08-21 | 3,720 | 3,850 | 3,720 | 3,790 | 144,400 | 3,790 |
| 2002-08-20 | 3,810 | 3,830 | 3,720 | 3,810 | 174,700 | 3,810 |
| 2002-08-19 | 3,920 | 3,930 | 3,720 | 3,780 | 140,600 | 3,780 |
| 2002-08-16 | 3,910 | 3,970 | 3,810 | 3,870 | 135,700 | 3,870 |
| 2002-08-15 | 3,850 | 3,970 | 3,850 | 3,960 | 141,000 | 3,960 |
| 2002-08-14 | 3,730 | 3,800 | 3,710 | 3,770 | 77,300 | 3,770 |
| 2002-08-13 | 3,710 | 3,840 | 3,710 | 3,770 | 185,000 | 3,770 |
| 2002-08-12 | 3,900 | 3,980 | 3,790 | 3,870 | 298,300 | 3,870 |
| 2002-08-09 | 3,710 | 3,890 | 3,620 | 3,870 | 349,300 | 3,870 |
| 2002-08-08 | 3,860 | 3,900 | 3,480 | 3,560 | 275,200 | 3,560 |
| 2002-08-07 | 3,890 | 3,890 | 3,770 | 3,810 | 161,300 | 3,810 |
| 2002-08-06 | 3,880 | 3,920 | 3,680 | 3,690 | 213,900 | 3,690 |
| 2002-08-05 | 4,000 | 4,100 | 3,940 | 4,010 | 124,400 | 4,010 |
| 2002-08-02 | 4,070 | 4,160 | 4,010 | 4,040 | 165,000 | 4,040 |
| 2002-08-01 | 4,200 | 4,240 | 4,160 | 4,160 | 108,400 | 4,160 |
| 2002-07-31 | 4,330 | 4,390 | 4,260 | 4,350 | 99,900 | 4,350 |
| 2002-07-30 | 4,340 | 4,450 | 4,330 | 4,380 | 176,900 | 4,380 |
| 2002-07-29 | 4,380 | 4,420 | 4,130 | 4,140 | 135,200 | 4,140 |
| 2002-07-26 | 4,500 | 4,500 | 4,290 | 4,330 | 152,200 | 4,330 |
| 2002-07-25 | 4,760 | 4,800 | 4,540 | 4,550 | 221,100 | 4,550 |
| 2002-07-24 | 4,590 | 4,710 | 4,430 | 4,710 | 383,500 | 4,710 |
| 2002-07-23 | 4,400 | 4,720 | 4,350 | 4,690 | 281,800 | 4,690 |
| 2002-07-22 | 4,350 | 4,480 | 4,310 | 4,430 | 145,900 | 4,430 |
| 2002-07-19 | 4,600 | 4,600 | 4,500 | 4,540 | 130,800 | 4,540 |
| 2002-07-18 | 4,590 | 4,650 | 4,530 | 4,650 | 236,300 | 4,650 |
| 2002-07-17 | 4,690 | 4,730 | 4,490 | 4,500 | 410,200 | 4,500 |
| 2002-07-16 | 4,920 | 5,030 | 4,810 | 4,830 | 191,100 | 4,830 |
| 2002-07-15 | 4,950 | 5,030 | 4,910 | 4,910 | 150,200 | 4,910 |
| 2002-07-12 | 5,070 | 5,140 | 5,030 | 5,050 | 137,700 | 5,050 |
| 2002-07-11 | 5,100 | 5,110 | 4,980 | 4,990 | 169,900 | 4,990 |
| 2002-07-10 | 5,150 | 5,320 | 5,150 | 5,160 | 107,300 | 5,160 |
| 2002-07-09 | 5,130 | 5,270 | 5,070 | 5,250 | 115,400 | 5,250 |
| 2002-07-08 | 5,420 | 5,440 | 5,100 | 5,150 | 153,200 | 5,150 |
| 2002-07-05 | 5,070 | 5,270 | 5,070 | 5,250 | 153,000 | 5,250 |
| 2002-07-04 | 5,260 | 5,270 | 5,100 | 5,100 | 143,000 | 5,100 |
| 2002-07-03 | 4,980 | 5,310 | 4,950 | 5,290 | 218,700 | 5,290 |
| 2002-07-02 | 5,140 | 5,140 | 5,000 | 5,100 | 191,700 | 5,100 |
| 2002-07-01 | 5,120 | 5,240 | 5,120 | 5,220 | 104,300 | 5,220 |
| 2002-06-28 | 5,280 | 5,290 | 5,110 | 5,110 | 168,700 | 5,110 |
| 2002-06-27 | 5,160 | 5,230 | 5,070 | 5,100 | 125,000 | 5,100 |
| 2002-06-26 | 5,200 | 5,230 | 5,050 | 5,060 | 151,700 | 5,060 |
| 2002-06-25 | 5,160 | 5,480 | 5,160 | 5,330 | 139,000 | 5,330 |
| 2002-06-24 | 5,000 | 5,240 | 4,980 | 5,240 | 139,600 | 5,240 |
| 2002-06-21 | 5,300 | 5,320 | 5,200 | 5,220 | 130,800 | 5,220 |
| 2002-06-20 | 5,240 | 5,400 | 5,240 | 5,370 | 232,600 | 5,370 |
| 2002-06-19 | 5,650 | 5,650 | 5,420 | 5,440 | 217,400 | 5,440 |
| 2002-06-18 | 5,820 | 5,820 | 5,710 | 5,790 | 217,400 | 5,790 |
| 2002-06-17 | 5,710 | 5,730 | 5,520 | 5,520 | 220,700 | 5,520 |
| 2002-06-14 | 5,900 | 5,960 | 5,810 | 5,830 | 367,100 | 5,830 |
| 2002-06-13 | 6,050 | 6,090 | 5,920 | 5,970 | 111,000 | 5,970 |
| 2002-06-12 | 6,000 | 6,090 | 5,920 | 6,090 | 157,400 | 6,090 |
| 2002-06-11 | 6,080 | 6,080 | 5,850 | 6,030 | 542,200 | 6,030 |
| 2002-06-10 | 6,130 | 6,210 | 6,080 | 6,100 | 297,500 | 6,100 |
| 2002-06-07 | 6,540 | 6,540 | 6,400 | 6,450 | 245,000 | 6,450 |
| 2002-06-06 | 6,900 | 6,950 | 6,690 | 6,690 | 282,800 | 6,690 |
| 2002-06-05 | 6,700 | 6,800 | 6,630 | 6,660 | 159,800 | 6,660 |
| 2002-06-04 | 6,620 | 6,700 | 6,550 | 6,610 | 292,400 | 6,610 |
| 2002-06-03 | 6,460 | 6,830 | 6,420 | 6,820 | 344,800 | 6,820 |
| 2002-05-31 | 6,340 | 6,570 | 6,340 | 6,410 | 213,400 | 6,410 |
| 2002-05-30 | 6,400 | 6,410 | 6,310 | 6,360 | 120,700 | 6,360 |
| 2002-05-29 | 6,410 | 6,530 | 6,410 | 6,470 | 87,900 | 6,470 |
| 2002-05-28 | 6,550 | 6,550 | 6,420 | 6,490 | 96,500 | 6,490 |
| 2002-05-27 | 6,650 | 6,670 | 6,560 | 6,560 | 103,000 | 6,560 |
| 2002-05-24 | 6,700 | 6,700 | 6,560 | 6,650 | 116,900 | 6,650 |
| 2002-05-23 | 6,500 | 6,640 | 6,490 | 6,550 | 125,700 | 6,550 |
| 2002-05-22 | 6,320 | 6,480 | 6,320 | 6,430 | 111,400 | 6,430 |
| 2002-05-21 | 6,400 | 6,440 | 6,340 | 6,350 | 216,900 | 6,350 |
| 2002-05-20 | 6,690 | 6,700 | 6,500 | 6,500 | 153,900 | 6,500 |
| 2002-05-17 | 6,550 | 6,720 | 6,490 | 6,660 | 243,000 | 6,660 |
| 2002-05-16 | 6,250 | 6,450 | 6,250 | 6,450 | 144,300 | 6,450 |
| 2002-05-15 | 6,380 | 6,430 | 6,210 | 6,210 | 178,100 | 6,210 |
| 2002-05-14 | 6,400 | 6,480 | 6,210 | 6,220 | 126,500 | 6,220 |
| 2002-05-13 | 6,280 | 6,330 | 6,210 | 6,330 | 79,400 | 6,330 |
| 2002-05-10 | 6,300 | 6,390 | 6,220 | 6,390 | 145,700 | 6,390 |
| 2002-05-09 | 6,700 | 6,740 | 6,530 | 6,550 | 200,000 | 6,550 |
| 2002-05-08 | 6,320 | 6,520 | 6,320 | 6,400 | 288,500 | 6,400 |
| 2002-05-07 | 6,200 | 6,290 | 6,080 | 6,290 | 416,200 | 6,290 |
| 2002-05-02 | 6,660 | 6,660 | 6,510 | 6,570 | 310,500 | 6,570 |
| 2002-05-01 | 6,840 | 6,930 | 6,680 | 6,680 | 294,100 | 6,680 |
| 2002-04-30 | 6,910 | 6,920 | 6,800 | 6,800 | 223,200 | 6,800 |
| 2002-04-26 | 7,110 | 7,110 | 6,940 | 6,970 | 198,400 | 6,970 |
| 2002-04-25 | 6,890 | 7,130 | 6,870 | 7,110 | 423,600 | 7,110 |
| 2002-04-24 | 7,040 | 7,060 | 6,890 | 6,940 | 464,800 | 6,940 |
| 2002-04-23 | 7,220 | 7,220 | 7,030 | 7,100 | 292,700 | 7,100 |
| 2002-04-22 | 7,290 | 7,340 | 7,240 | 7,270 | 95,500 | 7,270 |
| 2002-04-19 | 7,200 | 7,230 | 7,150 | 7,200 | 151,100 | 7,200 |
| 2002-04-18 | 7,300 | 7,380 | 7,200 | 7,220 | 171,800 | 7,220 |
| 2002-04-17 | 7,500 | 7,510 | 7,330 | 7,370 | 150,500 | 7,370 |
| 2002-04-16 | 7,380 | 7,420 | 7,310 | 7,420 | 79,000 | 7,420 |
| 2002-04-15 | 7,330 | 7,400 | 7,210 | 7,400 | 86,900 | 7,400 |
| 2002-04-12 | 7,300 | 7,380 | 7,250 | 7,320 | 152,600 | 7,320 |
| 2002-04-11 | 7,400 | 7,480 | 7,300 | 7,450 | 134,800 | 7,450 |
| 2002-04-10 | 7,300 | 7,320 | 7,250 | 7,300 | 120,200 | 7,300 |
| 2002-04-09 | 7,530 | 7,570 | 7,360 | 7,430 | 99,100 | 7,430 |
| 2002-04-08 | 7,490 | 7,500 | 7,400 | 7,450 | 119,400 | 7,450 |
| 2002-04-05 | 7,390 | 7,480 | 7,340 | 7,480 | 104,800 | 7,480 |
| 2002-04-04 | 7,320 | 7,430 | 7,210 | 7,320 | 179,800 | 7,320 |
| 2002-04-03 | 7,150 | 7,350 | 7,090 | 7,260 | 451,800 | 7,260 |
| 2002-04-02 | 7,300 | 7,490 | 7,260 | 7,460 | 132,800 | 7,460 |
| 2002-04-01 | 7,400 | 7,450 | 7,200 | 7,200 | 157,700 | 7,200 |
| 2002-03-29 | 7,400 | 7,540 | 7,350 | 7,350 | 215,000 | 7,350 |
| 2002-03-28 | 7,530 | 7,590 | 7,400 | 7,400 | 167,400 | 7,400 |
| 2002-03-27 | 7,370 | 7,620 | 7,310 | 7,620 | 208,500 | 7,620 |
| 2002-03-26 | 7,510 | 7,570 | 7,200 | 7,270 | 409,000 | 7,270 |
| 2002-03-25 | 7,610 | 7,660 | 7,520 | 7,600 | 204,400 | 7,600 |
| 2002-03-22 | 7,880 | 8,000 | 7,520 | 7,540 | 502,500 | 7,540 |
| 2002-03-20 | 7,920 | 7,990 | 7,730 | 7,860 | 484,700 | 7,860 |
| 2002-03-19 | 7,800 | 7,850 | 7,690 | 7,720 | 811,000 | 7,720 |
| 2002-03-18 | 8,240 | 8,400 | 7,960 | 7,960 | 480,500 | 7,960 |
| 2002-03-15 | 8,500 | 8,850 | 8,210 | 8,230 | 346,200 | 8,230 |
| 2002-03-14 | 8,490 | 8,730 | 8,250 | 8,550 | 299,200 | 8,550 |
| 2002-03-13 | 8,700 | 9,080 | 8,430 | 8,430 | 284,400 | 8,430 |
| 2002-03-12 | 9,300 | 9,350 | 8,850 | 8,900 | 426,500 | 8,900 |
| 2002-03-11 | 9,800 | 9,800 | 9,210 | 9,420 | 735,200 | 9,420 |
| 2002-03-08 | 8,340 | 8,940 | 8,250 | 8,940 | 850,200 | 8,940 |
| 2002-03-07 | 7,950 | 7,950 | 7,720 | 7,940 | 344,300 | 7,940 |
| 2002-03-06 | 7,450 | 7,920 | 7,360 | 7,550 | 381,700 | 7,550 |
| 2002-03-05 | 7,850 | 7,900 | 7,500 | 7,550 | 534,500 | 7,550 |
| 2002-03-04 | 8,120 | 8,420 | 7,850 | 8,050 | 460,600 | 8,050 |
| 2002-03-01 | 8,180 | 8,180 | 7,980 | 8,120 | 221,100 | 8,120 |
| 2002-02-28 | 8,300 | 8,490 | 8,200 | 8,200 | 140,300 | 8,200 |
| 2002-02-27 | 8,190 | 8,280 | 8,060 | 8,200 | 107,700 | 8,200 |
| 2002-02-26 | 8,280 | 8,320 | 8,130 | 8,190 | 138,600 | 8,190 |
| 2002-02-25 | 8,200 | 8,290 | 8,000 | 8,160 | 209,100 | 8,160 |
| 2002-02-22 | 7,600 | 8,000 | 7,550 | 8,000 | 180,200 | 8,000 |
| 2002-02-21 | 7,480 | 7,800 | 7,410 | 7,800 | 138,400 | 7,800 |
| 2002-02-20 | 7,070 | 7,270 | 7,070 | 7,220 | 83,600 | 7,220 |
| 2002-02-19 | 7,540 | 7,550 | 7,120 | 7,270 | 205,700 | 7,270 |
| 2002-02-18 | 7,490 | 7,600 | 7,390 | 7,490 | 82,400 | 7,490 |
| 2002-02-15 | 7,690 | 7,730 | 7,450 | 7,530 | 176,000 | 7,530 |
| 2002-02-14 | 7,950 | 8,250 | 7,780 | 7,890 | 174,900 | 7,890 |
| 2002-02-13 | 8,060 | 8,260 | 7,880 | 7,940 | 135,600 | 7,940 |
| 2002-02-12 | 7,840 | 8,060 | 7,830 | 8,060 | 124,300 | 8,060 |
| 2002-02-08 | 7,670 | 7,670 | 7,410 | 7,540 | 147,200 | 7,540 |
| 2002-02-07 | 7,390 | 7,570 | 7,350 | 7,570 | 108,300 | 7,570 |
| 2002-02-06 | 7,250 | 7,470 | 7,190 | 7,330 | 246,900 | 7,330 |
| 2002-02-05 | 6,870 | 7,150 | 6,810 | 6,890 | 205,700 | 6,890 |
| 2002-02-04 | 7,600 | 7,650 | 7,100 | 7,170 | 239,000 | 7,170 |
| 2002-02-01 | 8,020 | 8,090 | 7,660 | 7,680 | 159,600 | 7,680 |
| 2002-01-31 | 8,010 | 8,030 | 7,850 | 7,940 | 131,300 | 7,940 |
| 2002-01-30 | 8,000 | 8,160 | 7,890 | 8,020 | 203,700 | 8,020 |
| 2002-01-29 | 8,200 | 8,260 | 8,050 | 8,200 | 86,200 | 8,200 |
| 2002-01-28 | 8,050 | 8,140 | 8,020 | 8,100 | 107,500 | 8,100 |
| 2002-01-25 | 8,300 | 8,320 | 8,100 | 8,120 | 134,000 | 8,120 |
| 2002-01-24 | 8,340 | 8,340 | 8,120 | 8,260 | 96,500 | 8,260 |
| 2002-01-23 | 8,290 | 8,340 | 8,200 | 8,220 | 52,600 | 8,220 |
| 2002-01-22 | 8,380 | 8,500 | 8,350 | 8,350 | 77,000 | 8,350 |
| 2002-01-21 | 8,280 | 8,570 | 8,260 | 8,480 | 168,700 | 8,480 |
| 2002-01-18 | 8,620 | 8,700 | 8,260 | 8,480 | 212,500 | 8,480 |
| 2002-01-17 | 8,140 | 8,610 | 8,100 | 8,520 | 170,000 | 8,520 |
| 2002-01-16 | 8,340 | 8,380 | 8,150 | 8,230 | 210,900 | 8,230 |
| 2002-01-15 | 8,210 | 8,240 | 8,050 | 8,150 | 141,000 | 8,150 |
| 2002-01-11 | 8,530 | 8,600 | 8,350 | 8,510 | 206,500 | 8,510 |
| 2002-01-10 | 8,750 | 8,780 | 8,580 | 8,610 | 316,000 | 8,610 |
| 2002-01-09 | 8,040 | 8,370 | 8,020 | 8,360 | 188,400 | 8,360 |
| 2002-01-08 | 8,500 | 8,540 | 8,210 | 8,240 | 211,500 | 8,240 |
| 2002-01-07 | 8,710 | 8,750 | 8,550 | 8,660 | 164,300 | 8,660 |
| 2002-01-04 | 8,300 | 8,840 | 8,250 | 8,610 | 231,600 | 8,610 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
