4732 (株)ユー・エス・エス 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 | 5,540 | 5,540 | 5,400 | 5,400 | 33,000 | 270 |
| 2002-12-27 | 5,370 | 5,540 | 5,330 | 5,540 | 49,000 | 277 |
| 2002-12-26 | 5,240 | 5,370 | 5,230 | 5,370 | 64,800 | 268.50 |
| 2002-12-25 | 5,150 | 5,260 | 5,150 | 5,230 | 73,700 | 261.50 |
| 2002-12-24 | 5,290 | 5,300 | 5,230 | 5,230 | 80,000 | 261.50 |
| 2002-12-20 | 5,350 | 5,350 | 5,290 | 5,320 | 90,500 | 266 |
| 2002-12-19 | 5,260 | 5,390 | 5,240 | 5,350 | 109,700 | 267.50 |
| 2002-12-18 | 5,220 | 5,280 | 5,210 | 5,240 | 34,400 | 262 |
| 2002-12-17 | 5,300 | 5,300 | 5,200 | 5,270 | 43,100 | 263.50 |
| 2002-12-16 | 5,240 | 5,320 | 5,190 | 5,300 | 62,600 | 265 |
| 2002-12-13 | 5,180 | 5,300 | 5,130 | 5,190 | 121,200 | 259.50 |
| 2002-12-12 | 5,200 | 5,310 | 5,130 | 5,130 | 97,900 | 256.50 |
| 2002-12-11 | 5,400 | 5,410 | 5,240 | 5,250 | 82,600 | 262.50 |
| 2002-12-10 | 5,380 | 5,470 | 5,360 | 5,430 | 118,900 | 271.50 |
| 2002-12-09 | 5,400 | 5,460 | 5,300 | 5,350 | 155,000 | 267.50 |
| 2002-12-06 | 5,390 | 5,420 | 5,380 | 5,390 | 137,100 | 269.50 |
| 2002-12-05 | 5,340 | 5,450 | 5,290 | 5,400 | 206,800 | 270 |
| 2002-12-04 | 5,280 | 5,350 | 5,200 | 5,330 | 89,300 | 266.50 |
| 2002-12-03 | 5,270 | 5,280 | 5,220 | 5,280 | 33,100 | 264 |
| 2002-12-02 | 5,280 | 5,300 | 5,170 | 5,170 | 63,900 | 258.50 |
| 2002-11-29 | 5,200 | 5,350 | 5,190 | 5,300 | 120,100 | 265 |
| 2002-11-28 | 5,020 | 5,180 | 5,020 | 5,140 | 68,700 | 257 |
| 2002-11-27 | 5,070 | 5,150 | 4,980 | 4,990 | 82,100 | 249.50 |
| 2002-11-26 | 5,130 | 5,170 | 4,900 | 4,950 | 81,200 | 247.50 |
| 2002-11-25 | 5,050 | 5,190 | 5,050 | 5,130 | 69,100 | 256.50 |
| 2002-11-22 | 5,070 | 5,100 | 5,020 | 5,100 | 40,200 | 255 |
| 2002-11-21 | 5,160 | 5,170 | 4,980 | 5,020 | 40,700 | 251 |
| 2002-11-20 | 5,100 | 5,180 | 5,100 | 5,150 | 87,100 | 257.50 |
| 2002-11-19 | 4,970 | 5,080 | 4,940 | 5,080 | 133,600 | 254 |
| 2002-11-18 | 4,930 | 4,970 | 4,810 | 4,970 | 65,000 | 248.50 |
| 2002-11-15 | 4,910 | 4,940 | 4,840 | 4,940 | 52,400 | 247 |
| 2002-11-14 | 4,940 | 4,940 | 4,900 | 4,930 | 56,900 | 246.50 |
| 2002-11-13 | 4,800 | 4,920 | 4,780 | 4,920 | 123,300 | 246 |
| 2002-11-12 | 4,730 | 4,770 | 4,730 | 4,750 | 22,900 | 237.50 |
| 2002-11-11 | 4,760 | 4,830 | 4,720 | 4,730 | 17,000 | 236.50 |
| 2002-11-08 | 4,940 | 4,940 | 4,800 | 4,870 | 40,700 | 243.50 |
| 2002-11-07 | 4,910 | 4,940 | 4,890 | 4,940 | 25,000 | 247 |
| 2002-11-06 | 4,940 | 4,950 | 4,850 | 4,900 | 57,800 | 245 |
| 2002-11-05 | 4,850 | 4,940 | 4,800 | 4,940 | 57,900 | 247 |
| 2002-11-01 | 4,850 | 4,880 | 4,780 | 4,800 | 36,100 | 240 |
| 2002-10-31 | 4,960 | 4,960 | 4,880 | 4,900 | 34,300 | 245 |
| 2002-10-30 | 4,900 | 4,950 | 4,880 | 4,950 | 54,500 | 247.50 |
| 2002-10-29 | 4,930 | 4,930 | 4,850 | 4,880 | 30,900 | 244 |
| 2002-10-28 | 4,810 | 4,880 | 4,780 | 4,880 | 73,800 | 244 |
| 2002-10-25 | 4,660 | 4,780 | 4,610 | 4,760 | 79,700 | 238 |
| 2002-10-24 | 4,830 | 4,840 | 4,620 | 4,660 | 104,700 | 233 |
| 2002-10-23 | 4,930 | 4,930 | 4,800 | 4,870 | 58,400 | 243.50 |
| 2002-10-22 | 4,990 | 5,000 | 4,900 | 4,950 | 68,700 | 247.50 |
| 2002-10-21 | 5,110 | 5,150 | 4,980 | 5,000 | 63,300 | 250 |
| 2002-10-18 | 5,040 | 5,070 | 5,010 | 5,010 | 40,000 | 250.50 |
| 2002-10-17 | 5,090 | 5,130 | 5,040 | 5,040 | 37,100 | 252 |
| 2002-10-16 | 5,080 | 5,110 | 5,060 | 5,080 | 81,100 | 254 |
| 2002-10-15 | 5,140 | 5,140 | 5,050 | 5,080 | 38,500 | 254 |
| 2002-10-11 | 5,150 | 5,150 | 5,040 | 5,060 | 38,500 | 253 |
| 2002-10-10 | 5,200 | 5,200 | 5,080 | 5,140 | 24,900 | 257 |
| 2002-10-09 | 5,230 | 5,230 | 5,140 | 5,140 | 35,200 | 257 |
| 2002-10-08 | 5,190 | 5,240 | 5,160 | 5,240 | 30,500 | 262 |
| 2002-10-07 | 5,300 | 5,300 | 5,170 | 5,210 | 28,300 | 260.50 |
| 2002-10-04 | 5,290 | 5,340 | 5,260 | 5,340 | 60,700 | 267 |
| 2002-10-03 | 5,290 | 5,300 | 5,240 | 5,300 | 80,800 | 265 |
| 2002-10-02 | 5,260 | 5,280 | 5,240 | 5,240 | 33,800 | 262 |
| 2002-10-01 | 5,230 | 5,300 | 5,230 | 5,290 | 61,300 | 264.50 |
| 2002-09-30 | 5,350 | 5,370 | 5,280 | 5,330 | 22,200 | 266.50 |
| 2002-09-27 | 5,300 | 5,380 | 5,260 | 5,380 | 37,200 | 269 |
| 2002-09-26 | 5,250 | 5,340 | 5,220 | 5,320 | 21,900 | 266 |
| 2002-09-25 | 5,300 | 5,360 | 5,280 | 5,330 | 43,800 | 266.50 |
| 2002-09-24 | 5,280 | 5,340 | 5,270 | 5,340 | 36,900 | 267 |
| 2002-09-20 | 5,280 | 5,350 | 5,280 | 5,300 | 53,500 | 265 |
| 2002-09-19 | 5,300 | 5,360 | 5,300 | 5,350 | 78,300 | 267.50 |
| 2002-09-18 | 5,200 | 5,280 | 5,150 | 5,280 | 36,500 | 264 |
| 2002-09-17 | 5,300 | 5,380 | 5,270 | 5,280 | 116,300 | 264 |
| 2002-09-13 | 5,150 | 5,300 | 5,150 | 5,250 | 145,300 | 262.50 |
| 2002-09-12 | 5,120 | 5,220 | 5,100 | 5,210 | 94,100 | 260.50 |
| 2002-09-11 | 5,000 | 5,080 | 5,000 | 5,050 | 38,100 | 252.50 |
| 2002-09-10 | 5,050 | 5,130 | 5,050 | 5,090 | 44,000 | 254.50 |
| 2002-09-09 | 5,000 | 5,030 | 4,970 | 5,030 | 44,400 | 251.50 |
| 2002-09-06 | 5,080 | 5,080 | 4,950 | 4,950 | 29,600 | 247.50 |
| 2002-09-05 | 5,050 | 5,080 | 5,040 | 5,040 | 91,800 | 252 |
| 2002-09-04 | 5,140 | 5,140 | 5,040 | 5,050 | 74,500 | 252.50 |
| 2002-09-03 | 5,090 | 5,180 | 5,070 | 5,160 | 53,800 | 258 |
| 2002-09-02 | 5,070 | 5,170 | 5,070 | 5,090 | 30,100 | 254.50 |
| 2002-08-30 | 5,170 | 5,180 | 5,140 | 5,180 | 30,700 | 259 |
| 2002-08-29 | 5,100 | 5,170 | 5,100 | 5,120 | 47,100 | 256 |
| 2002-08-28 | 5,180 | 5,200 | 5,100 | 5,200 | 60,600 | 260 |
| 2002-08-27 | 5,200 | 5,220 | 5,130 | 5,130 | 14,100 | 256.50 |
| 2002-08-26 | 5,240 | 5,240 | 5,100 | 5,210 | 24,500 | 260.50 |
| 2002-08-23 | 5,240 | 5,240 | 5,140 | 5,140 | 39,400 | 257 |
| 2002-08-22 | 5,150 | 5,250 | 5,150 | 5,230 | 54,200 | 261.50 |
| 2002-08-21 | 5,250 | 5,250 | 5,180 | 5,220 | 54,000 | 261 |
| 2002-08-20 | 5,280 | 5,280 | 5,150 | 5,190 | 31,000 | 259.50 |
| 2002-08-19 | 5,340 | 5,340 | 5,130 | 5,190 | 64,100 | 259.50 |
| 2002-08-16 | 5,280 | 5,340 | 5,280 | 5,340 | 63,100 | 267 |
| 2002-08-15 | 5,220 | 5,270 | 5,150 | 5,250 | 69,500 | 262.50 |
| 2002-08-14 | 5,100 | 5,250 | 5,100 | 5,140 | 65,900 | 257 |
| 2002-08-13 | 5,200 | 5,200 | 5,090 | 5,100 | 90,500 | 255 |
| 2002-08-12 | 5,340 | 5,340 | 5,270 | 5,270 | 77,800 | 263.50 |
| 2002-08-09 | 5,360 | 5,360 | 5,300 | 5,320 | 76,900 | 266 |
| 2002-08-08 | 5,370 | 5,380 | 5,280 | 5,300 | 69,200 | 265 |
| 2002-08-07 | 5,350 | 5,360 | 5,310 | 5,360 | 168,000 | 268 |
| 2002-08-06 | 5,290 | 5,340 | 5,250 | 5,310 | 88,300 | 265.50 |
| 2002-08-05 | 5,210 | 5,280 | 5,180 | 5,260 | 57,100 | 263 |
| 2002-08-02 | 5,300 | 5,300 | 5,220 | 5,240 | 38,800 | 262 |
| 2002-08-01 | 5,260 | 5,350 | 5,260 | 5,320 | 138,300 | 266 |
| 2002-07-31 | 5,160 | 5,250 | 5,140 | 5,250 | 56,900 | 262.50 |
| 2002-07-30 | 5,160 | 5,160 | 5,100 | 5,140 | 43,200 | 257 |
| 2002-07-29 | 5,110 | 5,150 | 5,040 | 5,090 | 36,800 | 254.50 |
| 2002-07-26 | 5,140 | 5,140 | 4,990 | 5,010 | 92,600 | 250.50 |
| 2002-07-25 | 5,310 | 5,310 | 5,160 | 5,160 | 24,600 | 258 |
| 2002-07-24 | 5,280 | 5,300 | 5,200 | 5,300 | 67,000 | 265 |
| 2002-07-23 | 5,140 | 5,300 | 5,140 | 5,300 | 64,600 | 265 |
| 2002-07-22 | 5,170 | 5,170 | 5,120 | 5,140 | 43,500 | 257 |
| 2002-07-19 | 5,190 | 5,210 | 5,120 | 5,200 | 63,700 | 260 |
| 2002-07-18 | 5,280 | 5,290 | 5,200 | 5,200 | 71,600 | 260 |
| 2002-07-17 | 5,200 | 5,280 | 5,150 | 5,250 | 187,800 | 262.50 |
| 2002-07-16 | 5,280 | 5,300 | 5,130 | 5,200 | 174,400 | 260 |
| 2002-07-15 | 5,110 | 5,280 | 5,110 | 5,260 | 165,400 | 263 |
| 2002-07-12 | 5,050 | 5,140 | 4,990 | 5,120 | 98,900 | 256 |
| 2002-07-11 | 5,000 | 5,130 | 5,000 | 5,010 | 34,300 | 250.50 |
| 2002-07-10 | 5,100 | 5,180 | 5,100 | 5,110 | 51,300 | 255.50 |
| 2002-07-09 | 5,050 | 5,100 | 5,040 | 5,080 | 71,200 | 254 |
| 2002-07-08 | 5,020 | 5,060 | 5,000 | 5,040 | 55,900 | 252 |
| 2002-07-05 | 4,990 | 4,990 | 4,900 | 4,920 | 37,900 | 246 |
| 2002-07-04 | 5,010 | 5,010 | 4,910 | 4,990 | 26,100 | 249.50 |
| 2002-07-03 | 4,990 | 5,050 | 4,980 | 5,040 | 62,500 | 252 |
| 2002-07-02 | 4,990 | 4,990 | 4,920 | 4,940 | 30,200 | 247 |
| 2002-07-01 | 4,900 | 4,940 | 4,850 | 4,940 | 37,500 | 247 |
| 2002-06-28 | 4,900 | 4,900 | 4,840 | 4,890 | 45,300 | 244.50 |
| 2002-06-27 | 4,910 | 4,940 | 4,820 | 4,850 | 40,600 | 242.50 |
| 2002-06-26 | 5,000 | 5,010 | 4,880 | 4,930 | 34,100 | 246.50 |
| 2002-06-25 | 5,050 | 5,100 | 5,000 | 5,040 | 44,600 | 252 |
| 2002-06-24 | 5,000 | 5,050 | 4,960 | 5,030 | 59,100 | 251.50 |
| 2002-06-21 | 4,940 | 5,000 | 4,900 | 4,970 | 70,400 | 248.50 |
| 2002-06-20 | 4,890 | 4,990 | 4,870 | 4,960 | 50,400 | 248 |
| 2002-06-19 | 4,840 | 4,940 | 4,820 | 4,890 | 73,900 | 244.50 |
| 2002-06-18 | 4,890 | 4,890 | 4,770 | 4,790 | 38,100 | 239.50 |
| 2002-06-17 | 5,000 | 5,000 | 4,890 | 4,890 | 87,100 | 244.50 |
| 2002-06-14 | 5,170 | 5,170 | 5,020 | 5,020 | 143,400 | 251 |
| 2002-06-13 | 5,170 | 5,170 | 5,070 | 5,070 | 64,700 | 253.50 |
| 2002-06-12 | 5,230 | 5,230 | 5,170 | 5,170 | 79,100 | 258.50 |
| 2002-06-11 | 5,170 | 5,230 | 5,160 | 5,230 | 87,100 | 261.50 |
| 2002-06-10 | 5,250 | 5,260 | 5,170 | 5,170 | 87,500 | 258.50 |
| 2002-06-07 | 5,120 | 5,230 | 5,100 | 5,230 | 119,100 | 261.50 |
| 2002-06-06 | 5,130 | 5,150 | 5,100 | 5,100 | 121,400 | 255 |
| 2002-06-05 | 5,090 | 5,160 | 5,070 | 5,090 | 141,100 | 254.50 |
| 2002-06-04 | 5,070 | 5,120 | 5,060 | 5,090 | 135,900 | 254.50 |
| 2002-06-03 | 5,000 | 5,110 | 5,000 | 5,090 | 318,000 | 254.50 |
| 2002-05-31 | 4,930 | 5,000 | 4,900 | 4,930 | 107,700 | 246.50 |
| 2002-05-30 | 4,890 | 4,900 | 4,840 | 4,880 | 80,600 | 244 |
| 2002-05-29 | 4,890 | 4,910 | 4,810 | 4,870 | 59,800 | 243.50 |
| 2002-05-28 | 4,830 | 4,900 | 4,830 | 4,850 | 21,300 | 242.50 |
| 2002-05-27 | 4,860 | 4,910 | 4,860 | 4,890 | 20,500 | 244.50 |
| 2002-05-24 | 4,870 | 4,890 | 4,800 | 4,880 | 43,100 | 244 |
| 2002-05-23 | 4,910 | 4,930 | 4,890 | 4,920 | 24,700 | 246 |
| 2002-05-22 | 4,950 | 4,980 | 4,870 | 4,870 | 69,000 | 243.50 |
| 2002-05-21 | 4,920 | 4,950 | 4,850 | 4,940 | 31,500 | 247 |
| 2002-05-20 | 4,860 | 4,960 | 4,860 | 4,890 | 52,000 | 244.50 |
| 2002-05-17 | 4,950 | 5,000 | 4,870 | 4,880 | 89,300 | 244 |
| 2002-05-16 | 4,930 | 4,940 | 4,890 | 4,940 | 77,200 | 247 |
| 2002-05-15 | 4,940 | 4,950 | 4,900 | 4,900 | 62,800 | 245 |
| 2002-05-14 | 4,920 | 4,960 | 4,900 | 4,940 | 58,000 | 247 |
| 2002-05-13 | 4,900 | 4,950 | 4,880 | 4,940 | 34,400 | 247 |
| 2002-05-10 | 4,800 | 4,950 | 4,800 | 4,930 | 99,300 | 246.50 |
| 2002-05-09 | 4,800 | 4,830 | 4,770 | 4,770 | 73,200 | 238.50 |
| 2002-05-08 | 4,800 | 4,800 | 4,730 | 4,800 | 12,200 | 240 |
| 2002-05-07 | 4,850 | 4,850 | 4,700 | 4,760 | 19,300 | 238 |
| 2002-05-02 | 4,700 | 4,860 | 4,690 | 4,810 | 31,000 | 240.50 |
| 2002-05-01 | 4,770 | 4,780 | 4,690 | 4,780 | 41,700 | 239 |
| 2002-04-30 | 4,790 | 4,800 | 4,720 | 4,720 | 32,800 | 236 |
| 2002-04-26 | 4,750 | 4,800 | 4,670 | 4,790 | 53,500 | 239.50 |
| 2002-04-25 | 4,810 | 4,810 | 4,690 | 4,740 | 23,900 | 237 |
| 2002-04-24 | 4,840 | 4,860 | 4,800 | 4,800 | 48,800 | 240 |
| 2002-04-23 | 4,750 | 4,850 | 4,750 | 4,840 | 90,000 | 242 |
| 2002-04-22 | 4,800 | 4,820 | 4,730 | 4,790 | 46,800 | 239.50 |
| 2002-04-19 | 4,790 | 4,800 | 4,720 | 4,790 | 89,800 | 239.50 |
| 2002-04-18 | 4,700 | 4,790 | 4,700 | 4,750 | 105,500 | 237.50 |
| 2002-04-17 | 4,600 | 4,730 | 4,600 | 4,690 | 71,200 | 234.50 |
| 2002-04-16 | 4,580 | 4,700 | 4,580 | 4,700 | 164,700 | 235 |
| 2002-04-15 | 4,590 | 4,590 | 4,480 | 4,480 | 28,100 | 224 |
| 2002-04-12 | 4,620 | 4,620 | 4,500 | 4,590 | 48,200 | 229.50 |
| 2002-04-11 | 4,600 | 4,600 | 4,520 | 4,570 | 61,800 | 228.50 |
| 2002-04-10 | 4,370 | 4,700 | 4,370 | 4,600 | 111,200 | 230 |
| 2002-04-09 | 4,460 | 4,460 | 4,320 | 4,370 | 54,000 | 218.50 |
| 2002-04-08 | 4,290 | 4,350 | 4,290 | 4,340 | 30,000 | 217 |
| 2002-04-05 | 4,460 | 4,460 | 4,300 | 4,340 | 29,700 | 217 |
| 2002-04-04 | 4,360 | 4,440 | 4,250 | 4,400 | 68,000 | 220 |
| 2002-04-03 | 4,450 | 4,460 | 4,400 | 4,400 | 39,000 | 220 |
| 2002-04-02 | 4,430 | 4,500 | 4,390 | 4,460 | 51,200 | 223 |
| 2002-04-01 | 4,480 | 4,500 | 4,380 | 4,430 | 24,900 | 221.50 |
| 2002-03-29 | 4,550 | 4,550 | 4,470 | 4,470 | 30,900 | 223.50 |
| 2002-03-28 | 4,500 | 4,570 | 4,480 | 4,500 | 35,000 | 225 |
| 2002-03-27 | 4,500 | 4,570 | 4,490 | 4,540 | 36,500 | 227 |
| 2002-03-26 | 4,580 | 4,580 | 4,490 | 4,540 | 34,100 | 227 |
| 2002-03-25 | 4,500 | 4,600 | 4,490 | 4,600 | 76,600 | 230 |
| 2002-03-22 | 4,370 | 4,500 | 4,330 | 4,500 | 54,100 | 225 |
| 2002-03-20 | 4,330 | 4,410 | 4,310 | 4,380 | 60,300 | 219 |
| 2002-03-19 | 4,350 | 4,370 | 4,300 | 4,370 | 34,100 | 218.50 |
| 2002-03-18 | 4,310 | 4,330 | 4,300 | 4,320 | 28,600 | 216 |
| 2002-03-15 | 4,300 | 4,350 | 4,260 | 4,350 | 42,400 | 217.50 |
| 2002-03-14 | 4,300 | 4,350 | 4,250 | 4,350 | 28,300 | 217.50 |
| 2002-03-13 | 4,300 | 4,320 | 4,250 | 4,300 | 45,700 | 215 |
| 2002-03-12 | 4,370 | 4,370 | 4,300 | 4,310 | 38,200 | 215.50 |
| 2002-03-11 | 4,340 | 4,420 | 4,300 | 4,370 | 78,000 | 218.50 |
| 2002-03-08 | 4,300 | 4,360 | 4,270 | 4,300 | 85,300 | 215 |
| 2002-03-07 | 4,350 | 4,350 | 4,200 | 4,270 | 47,100 | 213.50 |
| 2002-03-06 | 4,330 | 4,330 | 4,250 | 4,280 | 18,000 | 214 |
| 2002-03-05 | 4,340 | 4,360 | 4,250 | 4,350 | 57,300 | 217.50 |
| 2002-03-04 | 4,270 | 4,430 | 4,190 | 4,320 | 69,100 | 216 |
| 2002-03-01 | 4,230 | 4,270 | 4,200 | 4,250 | 43,300 | 212.50 |
| 2002-02-28 | 4,250 | 4,270 | 4,180 | 4,240 | 39,800 | 212 |
| 2002-02-27 | 4,240 | 4,250 | 4,200 | 4,250 | 53,900 | 212.50 |
| 2002-02-26 | 4,120 | 4,240 | 4,110 | 4,240 | 38,000 | 212 |
| 2002-02-25 | 4,170 | 4,240 | 4,120 | 4,120 | 11,500 | 206 |
| 2002-02-22 | 4,180 | 4,250 | 4,120 | 4,170 | 33,100 | 208.50 |
| 2002-02-21 | 4,200 | 4,250 | 4,120 | 4,200 | 41,500 | 210 |
| 2002-02-20 | 4,060 | 4,200 | 4,060 | 4,150 | 19,200 | 207.50 |
| 2002-02-19 | 4,220 | 4,220 | 4,080 | 4,110 | 46,900 | 205.50 |
| 2002-02-18 | 4,250 | 4,250 | 4,220 | 4,240 | 36,300 | 212 |
| 2002-02-15 | 4,150 | 4,250 | 4,140 | 4,250 | 83,400 | 212.50 |
| 2002-02-14 | 4,150 | 4,170 | 4,080 | 4,150 | 32,500 | 207.50 |
| 2002-02-13 | 4,050 | 4,150 | 4,020 | 4,140 | 31,900 | 207 |
| 2002-02-12 | 4,030 | 4,050 | 3,980 | 4,040 | 28,400 | 202 |
| 2002-02-08 | 4,000 | 4,030 | 3,950 | 3,980 | 37,600 | 199 |
| 2002-02-07 | 4,050 | 4,050 | 3,950 | 4,050 | 33,400 | 202.50 |
| 2002-02-06 | 3,950 | 4,050 | 3,900 | 4,050 | 41,700 | 202.50 |
| 2002-02-05 | 3,970 | 4,020 | 3,950 | 4,000 | 35,100 | 200 |
| 2002-02-04 | 4,050 | 4,050 | 3,990 | 4,020 | 13,300 | 201 |
| 2002-02-01 | 4,120 | 4,140 | 4,020 | 4,040 | 22,100 | 202 |
| 2002-01-31 | 4,060 | 4,150 | 4,060 | 4,110 | 38,700 | 205.50 |
| 2002-01-30 | 4,020 | 4,110 | 4,020 | 4,070 | 16,800 | 203.50 |
| 2002-01-29 | 4,060 | 4,150 | 4,020 | 4,080 | 30,000 | 204 |
| 2002-01-28 | 3,960 | 4,120 | 3,960 | 4,080 | 26,300 | 204 |
| 2002-01-25 | 4,000 | 4,000 | 3,990 | 3,990 | 28,400 | 199.50 |
| 2002-01-24 | 4,000 | 4,080 | 3,980 | 4,030 | 53,600 | 201.50 |
| 2002-01-23 | 4,020 | 4,120 | 3,980 | 4,000 | 37,000 | 200 |
| 2002-01-22 | 4,150 | 4,150 | 4,070 | 4,070 | 20,800 | 203.50 |
| 2002-01-21 | 4,060 | 4,150 | 4,060 | 4,150 | 24,400 | 207.50 |
| 2002-01-18 | 4,100 | 4,160 | 4,080 | 4,150 | 40,000 | 207.50 |
| 2002-01-17 | 4,010 | 4,120 | 4,010 | 4,110 | 19,000 | 205.50 |
| 2002-01-16 | 3,960 | 4,120 | 3,960 | 4,040 | 21,900 | 202 |
| 2002-01-15 | 4,050 | 4,090 | 3,990 | 3,990 | 17,800 | 199.50 |
| 2002-01-11 | 4,010 | 4,030 | 3,990 | 4,010 | 51,100 | 200.50 |
| 2002-01-10 | 3,970 | 4,040 | 3,940 | 3,960 | 31,200 | 198 |
| 2002-01-09 | 4,050 | 4,060 | 3,920 | 3,960 | 34,400 | 198 |
| 2002-01-08 | 4,100 | 4,200 | 4,020 | 4,060 | 56,100 | 203 |
| 2002-01-07 | 4,250 | 4,250 | 4,150 | 4,200 | 29,300 | 210 |
| 2002-01-04 | 4,290 | 4,290 | 4,200 | 4,250 | 14,100 | 212.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
