4816 東映アニメーション(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 | 6,900 | 7,200 | 6,850 | 7,110 | 4,000 | 237 |
| 2002-12-27 | 6,750 | 6,800 | 6,600 | 6,800 | 16,100 | 226.67 |
| 2002-12-26 | 6,500 | 6,700 | 6,450 | 6,700 | 6,100 | 223.33 |
| 2002-12-25 | 6,500 | 6,600 | 6,450 | 6,450 | 3,200 | 215 |
| 2002-12-24 | 6,300 | 6,450 | 6,300 | 6,450 | 3,200 | 215 |
| 2002-12-20 | 6,350 | 6,500 | 6,280 | 6,280 | 22,000 | 209.33 |
| 2002-12-19 | 6,100 | 6,300 | 6,000 | 6,300 | 26,500 | 210 |
| 2002-12-18 | 6,200 | 6,200 | 6,150 | 6,150 | 400 | 205 |
| 2002-12-17 | 6,200 | 6,250 | 6,200 | 6,200 | 16,800 | 206.67 |
| 2002-12-16 | 6,100 | 6,200 | 6,100 | 6,200 | 3,800 | 206.67 |
| 2002-12-13 | 6,250 | 6,250 | 5,980 | 6,200 | 11,100 | 206.67 |
| 2002-12-12 | 6,400 | 6,400 | 6,300 | 6,300 | 500 | 210 |
| 2002-12-11 | 6,400 | 6,400 | 6,310 | 6,350 | 900 | 211.67 |
| 2002-12-09 | 6,400 | 6,400 | 6,400 | 6,400 | 400 | 213.33 |
| 2002-12-06 | 6,200 | 6,490 | 6,200 | 6,400 | 26,200 | 213.33 |
| 2002-12-05 | 6,100 | 6,200 | 6,100 | 6,200 | 5,100 | 206.67 |
| 2002-12-04 | 6,000 | 6,200 | 6,000 | 6,200 | 10,200 | 206.67 |
| 2002-12-03 | 6,150 | 6,150 | 6,000 | 6,000 | 11,100 | 200 |
| 2002-12-02 | 6,000 | 6,000 | 6,000 | 6,000 | 500 | 200 |
| 2002-11-29 | 6,070 | 6,200 | 6,000 | 6,080 | 9,000 | 202.67 |
| 2002-11-28 | 6,000 | 6,050 | 5,900 | 6,000 | 22,100 | 200 |
| 2002-11-27 | 6,100 | 6,100 | 5,900 | 5,950 | 4,200 | 198.33 |
| 2002-11-26 | 6,050 | 6,100 | 5,850 | 6,050 | 5,800 | 201.67 |
| 2002-11-25 | 5,800 | 6,050 | 5,800 | 6,000 | 2,900 | 200 |
| 2002-11-22 | 5,700 | 5,800 | 5,700 | 5,800 | 2,700 | 193.33 |
| 2002-11-21 | 5,600 | 5,700 | 5,600 | 5,650 | 29,600 | 188.33 |
| 2002-11-20 | 5,350 | 5,850 | 5,300 | 5,600 | 29,500 | 186.67 |
| 2002-11-19 | 5,710 | 5,710 | 5,300 | 5,300 | 8,700 | 176.67 |
| 2002-11-18 | 5,800 | 5,800 | 5,760 | 5,760 | 15,100 | 192 |
| 2002-11-15 | 5,800 | 5,800 | 5,700 | 5,780 | 25,400 | 192.67 |
| 2002-11-14 | 5,900 | 5,900 | 5,790 | 5,800 | 10,400 | 193.33 |
| 2002-11-13 | 5,950 | 6,000 | 5,800 | 5,800 | 7,700 | 193.33 |
| 2002-11-12 | 6,100 | 6,150 | 5,900 | 6,000 | 13,500 | 200 |
| 2002-11-11 | 6,350 | 6,400 | 6,090 | 6,150 | 10,400 | 205 |
| 2002-11-08 | 6,460 | 6,500 | 6,340 | 6,400 | 6,900 | 213.33 |
| 2002-11-07 | 6,460 | 6,550 | 6,450 | 6,500 | 16,600 | 216.67 |
| 2002-11-06 | 6,320 | 6,550 | 6,320 | 6,450 | 12,200 | 215 |
| 2002-11-05 | 6,200 | 6,450 | 6,200 | 6,350 | 5,000 | 211.67 |
| 2002-11-01 | 6,300 | 6,330 | 6,300 | 6,330 | 200 | 211 |
| 2002-10-31 | 6,650 | 6,650 | 6,400 | 6,400 | 2,400 | 213.33 |
| 2002-10-30 | 6,760 | 6,760 | 6,600 | 6,600 | 1,000 | 220 |
| 2002-10-29 | 6,900 | 6,900 | 6,850 | 6,900 | 1,900 | 230 |
| 2002-10-28 | 6,900 | 7,000 | 6,850 | 6,900 | 6,500 | 230 |
| 2002-10-25 | 6,800 | 7,000 | 6,800 | 7,000 | 9,700 | 233.33 |
| 2002-10-24 | 6,450 | 7,200 | 6,450 | 6,800 | 10,900 | 226.67 |
| 2002-10-23 | 6,350 | 6,400 | 6,350 | 6,400 | 2,300 | 213.33 |
| 2002-10-22 | 6,600 | 6,620 | 6,300 | 6,300 | 4,400 | 210 |
| 2002-10-21 | 6,550 | 6,650 | 6,550 | 6,600 | 900 | 220 |
| 2002-10-18 | 6,450 | 6,500 | 6,430 | 6,500 | 35,000 | 216.67 |
| 2002-10-17 | 6,400 | 6,500 | 6,350 | 6,450 | 89,500 | 215 |
| 2002-10-16 | 6,330 | 6,390 | 6,300 | 6,350 | 37,100 | 211.67 |
| 2002-10-15 | 6,300 | 6,350 | 6,300 | 6,300 | 20,300 | 210 |
| 2002-10-11 | 6,240 | 6,300 | 6,240 | 6,300 | 700 | 210 |
| 2002-10-10 | 6,250 | 6,300 | 6,180 | 6,240 | 41,300 | 208 |
| 2002-10-09 | 6,200 | 6,350 | 6,180 | 6,250 | 47,000 | 208.33 |
| 2002-10-08 | 6,250 | 6,250 | 5,850 | 6,100 | 40,600 | 203.33 |
| 2002-10-07 | 6,800 | 6,800 | 6,300 | 6,300 | 25,200 | 210 |
| 2002-10-04 | 6,760 | 6,850 | 6,760 | 6,820 | 5,100 | 227.33 |
| 2002-10-03 | 6,750 | 6,800 | 6,700 | 6,800 | 2,800 | 226.67 |
| 2002-10-02 | 7,250 | 7,250 | 6,650 | 6,700 | 10,700 | 223.33 |
| 2002-10-01 | 7,450 | 7,500 | 7,150 | 7,200 | 7,500 | 240 |
| 2002-09-30 | 7,300 | 7,500 | 7,300 | 7,500 | 11,200 | 250 |
| 2002-09-27 | 7,500 | 7,500 | 7,200 | 7,300 | 2,600 | 243.33 |
| 2002-09-26 | 7,530 | 7,550 | 7,500 | 7,500 | 4,600 | 250 |
| 2002-09-25 | 7,600 | 7,600 | 7,550 | 7,550 | 6,500 | 251.67 |
| 2002-09-24 | 7,500 | 7,600 | 7,500 | 7,570 | 1,900 | 252.33 |
| 2002-09-20 | 7,650 | 7,740 | 7,550 | 7,600 | 11,900 | 253.33 |
| 2002-09-19 | 7,700 | 7,750 | 7,650 | 7,740 | 2,400 | 258 |
| 2002-09-18 | 7,850 | 7,850 | 7,550 | 7,700 | 3,600 | 256.67 |
| 2002-09-17 | 7,390 | 8,050 | 7,390 | 7,950 | 37,200 | 265 |
| 2002-09-13 | 7,100 | 7,700 | 7,070 | 7,400 | 43,500 | 246.67 |
| 2002-09-12 | 7,000 | 7,100 | 7,000 | 7,070 | 34,500 | 235.67 |
| 2002-09-11 | 6,920 | 6,980 | 6,920 | 6,980 | 2,100 | 232.67 |
| 2002-09-10 | 6,910 | 7,000 | 6,910 | 6,950 | 9,700 | 231.67 |
| 2002-09-09 | 7,000 | 7,000 | 6,940 | 6,950 | 6,900 | 231.67 |
| 2002-09-06 | 7,020 | 7,020 | 6,980 | 7,010 | 3,200 | 233.67 |
| 2002-09-05 | 6,910 | 7,100 | 6,910 | 7,020 | 33,200 | 234 |
| 2002-09-04 | 6,860 | 6,930 | 6,800 | 6,910 | 22,900 | 230.33 |
| 2002-09-03 | 6,950 | 6,950 | 6,900 | 6,900 | 9,200 | 230 |
| 2002-09-02 | 6,900 | 6,950 | 6,900 | 6,950 | 2,200 | 231.67 |
| 2002-08-30 | 6,900 | 6,950 | 6,850 | 6,950 | 10,900 | 231.67 |
| 2002-08-29 | 6,850 | 6,850 | 6,800 | 6,850 | 5,500 | 228.33 |
| 2002-08-28 | 6,980 | 6,980 | 6,900 | 6,900 | 5,200 | 230 |
| 2002-08-27 | 7,020 | 7,020 | 6,980 | 7,000 | 7,100 | 233.33 |
| 2002-08-26 | 6,950 | 7,100 | 6,930 | 7,000 | 18,800 | 233.33 |
| 2002-08-23 | 6,880 | 6,930 | 6,880 | 6,930 | 14,500 | 231 |
| 2002-08-22 | 6,830 | 6,880 | 6,820 | 6,880 | 5,000 | 229.33 |
| 2002-08-21 | 6,790 | 6,900 | 6,790 | 6,850 | 6,100 | 228.33 |
| 2002-08-20 | 6,760 | 6,810 | 6,750 | 6,800 | 8,800 | 226.67 |
| 2002-08-19 | 6,750 | 6,850 | 6,750 | 6,820 | 7,900 | 227.33 |
| 2002-08-16 | 6,600 | 6,810 | 6,600 | 6,800 | 9,700 | 226.67 |
| 2002-08-15 | 6,600 | 6,630 | 6,580 | 6,630 | 3,300 | 221 |
| 2002-08-14 | 6,630 | 6,630 | 6,600 | 6,600 | 1,900 | 220 |
| 2002-08-13 | 6,550 | 6,600 | 6,550 | 6,600 | 2,400 | 220 |
| 2002-08-12 | 6,550 | 6,650 | 6,550 | 6,600 | 9,300 | 220 |
| 2002-08-09 | 6,600 | 6,600 | 6,600 | 6,600 | 4,500 | 220 |
| 2002-08-08 | 6,650 | 6,650 | 6,550 | 6,650 | 8,000 | 221.67 |
| 2002-08-07 | 6,500 | 6,700 | 6,500 | 6,600 | 10,200 | 220 |
| 2002-08-06 | 6,650 | 6,650 | 6,500 | 6,550 | 2,600 | 218.33 |
| 2002-08-05 | 6,700 | 6,700 | 6,700 | 6,700 | 1,400 | 223.33 |
| 2002-08-02 | 6,830 | 6,830 | 6,700 | 6,750 | 9,200 | 225 |
| 2002-08-01 | 7,020 | 7,040 | 6,830 | 6,830 | 8,100 | 227.67 |
| 2002-07-31 | 6,900 | 7,150 | 6,900 | 7,020 | 8,300 | 234 |
| 2002-07-30 | 6,750 | 7,000 | 6,750 | 6,950 | 7,000 | 231.67 |
| 2002-07-29 | 6,700 | 6,700 | 6,700 | 6,700 | 1,300 | 223.33 |
| 2002-07-26 | 6,700 | 6,700 | 6,600 | 6,600 | 2,200 | 220 |
| 2002-07-25 | 6,450 | 6,800 | 6,400 | 6,700 | 24,700 | 223.33 |
| 2002-07-24 | 6,300 | 6,650 | 6,300 | 6,440 | 16,400 | 214.67 |
| 2002-07-23 | 6,400 | 6,400 | 6,050 | 6,200 | 14,000 | 206.67 |
| 2002-07-22 | 6,200 | 6,350 | 5,750 | 6,250 | 48,500 | 208.33 |
| 2002-07-19 | 6,300 | 6,350 | 6,250 | 6,250 | 4,200 | 208.33 |
| 2002-07-18 | 6,350 | 6,350 | 6,200 | 6,300 | 10,400 | 210 |
| 2002-07-17 | 6,300 | 6,550 | 6,250 | 6,250 | 16,800 | 208.33 |
| 2002-07-15 | 6,300 | 6,300 | 6,300 | 6,300 | 700 | 210 |
| 2002-07-12 | 6,250 | 6,300 | 6,190 | 6,300 | 5,900 | 210 |
| 2002-07-11 | 6,200 | 6,250 | 6,180 | 6,200 | 5,800 | 206.67 |
| 2002-07-10 | 6,150 | 6,200 | 6,150 | 6,200 | 9,100 | 206.67 |
| 2002-07-09 | 6,100 | 6,300 | 6,100 | 6,200 | 7,100 | 206.67 |
| 2002-07-08 | 6,040 | 6,100 | 6,000 | 6,050 | 10,400 | 201.67 |
| 2002-07-05 | 6,100 | 6,100 | 6,000 | 6,050 | 9,800 | 201.67 |
| 2002-07-04 | 5,950 | 6,200 | 5,950 | 6,100 | 17,000 | 203.33 |
| 2002-07-03 | 6,030 | 6,030 | 5,900 | 5,900 | 21,200 | 196.67 |
| 2002-07-02 | 5,980 | 6,050 | 5,980 | 6,000 | 28,700 | 200 |
| 2002-07-01 | 6,200 | 6,200 | 5,950 | 5,980 | 24,200 | 199.33 |
| 2002-06-28 | 6,200 | 6,200 | 6,150 | 6,200 | 6,000 | 206.67 |
| 2002-06-27 | 6,300 | 6,300 | 6,100 | 6,180 | 6,600 | 206 |
| 2002-06-26 | 6,390 | 6,450 | 6,380 | 6,380 | 15,300 | 212.67 |
| 2002-06-25 | 6,400 | 6,450 | 6,390 | 6,450 | 4,500 | 215 |
| 2002-06-24 | 6,360 | 6,400 | 6,350 | 6,400 | 7,900 | 213.33 |
| 2002-06-21 | 6,450 | 6,450 | 6,400 | 6,400 | 3,300 | 213.33 |
| 2002-06-20 | 6,400 | 6,400 | 6,400 | 6,400 | 600 | 213.33 |
| 2002-06-19 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 213.33 |
| 2002-06-18 | 6,350 | 6,410 | 6,350 | 6,400 | 6,900 | 213.33 |
| 2002-06-17 | 6,350 | 6,350 | 6,350 | 6,350 | 300 | 211.67 |
| 2002-06-14 | 6,370 | 6,370 | 6,370 | 6,370 | 300 | 212.33 |
| 2002-06-13 | 6,370 | 6,370 | 6,370 | 6,370 | 200 | 212.33 |
| 2002-06-12 | 6,350 | 6,400 | 6,250 | 6,400 | 12,700 | 213.33 |
| 2002-06-11 | 6,500 | 6,550 | 6,400 | 6,400 | 8,600 | 213.33 |
| 2002-06-10 | 6,450 | 6,550 | 6,450 | 6,500 | 1,600 | 216.67 |
| 2002-06-07 | 6,450 | 6,500 | 6,450 | 6,500 | 8,600 | 216.67 |
| 2002-06-06 | 6,450 | 6,550 | 6,450 | 6,500 | 8,100 | 216.67 |
| 2002-06-05 | 6,400 | 6,400 | 6,400 | 6,400 | 3,500 | 213.33 |
| 2002-06-04 | 6,550 | 6,550 | 6,400 | 6,400 | 11,100 | 213.33 |
| 2002-06-03 | 6,700 | 6,700 | 6,600 | 6,600 | 400 | 220 |
| 2002-05-31 | 6,730 | 6,760 | 6,650 | 6,700 | 5,900 | 223.33 |
| 2002-05-30 | 6,480 | 6,700 | 6,460 | 6,700 | 17,400 | 223.33 |
| 2002-05-29 | 6,350 | 6,460 | 6,350 | 6,460 | 7,800 | 215.33 |
| 2002-05-28 | 6,300 | 6,310 | 6,300 | 6,310 | 21,500 | 210.33 |
| 2002-05-27 | 6,300 | 6,300 | 6,280 | 6,300 | 2,100 | 210 |
| 2002-05-24 | 6,300 | 6,350 | 6,250 | 6,320 | 5,800 | 210.67 |
| 2002-05-23 | 6,300 | 6,400 | 6,000 | 6,300 | 34,000 | 210 |
| 2002-05-22 | 6,350 | 6,450 | 6,300 | 6,300 | 13,900 | 210 |
| 2002-05-21 | 6,380 | 6,450 | 6,350 | 6,350 | 3,100 | 211.67 |
| 2002-05-20 | 6,300 | 6,400 | 6,250 | 6,300 | 8,800 | 210 |
| 2002-05-17 | 6,450 | 6,500 | 6,350 | 6,350 | 6,100 | 211.67 |
| 2002-05-16 | 6,450 | 6,450 | 6,350 | 6,350 | 3,500 | 211.67 |
| 2002-05-15 | 6,400 | 6,450 | 6,400 | 6,400 | 1,600 | 213.33 |
| 2002-05-14 | 6,450 | 6,500 | 6,400 | 6,400 | 4,800 | 213.33 |
| 2002-05-13 | 6,550 | 6,600 | 6,500 | 6,500 | 5,300 | 216.67 |
| 2002-05-10 | 6,550 | 6,550 | 6,510 | 6,510 | 6,500 | 217 |
| 2002-05-09 | 6,500 | 6,510 | 6,450 | 6,510 | 3,700 | 217 |
| 2002-05-08 | 6,500 | 6,500 | 6,450 | 6,450 | 3,400 | 215 |
| 2002-05-07 | 6,680 | 6,680 | 6,450 | 6,480 | 9,400 | 216 |
| 2002-05-02 | 6,750 | 6,800 | 6,700 | 6,750 | 5,900 | 225 |
| 2002-05-01 | 6,850 | 6,850 | 6,600 | 6,750 | 5,000 | 225 |
| 2002-04-30 | 6,700 | 6,800 | 6,700 | 6,800 | 10,800 | 226.67 |
| 2002-04-26 | 6,850 | 6,950 | 6,750 | 6,750 | 6,600 | 225 |
| 2002-04-25 | 6,750 | 6,900 | 6,650 | 6,800 | 8,600 | 226.67 |
| 2002-04-24 | 6,450 | 6,650 | 6,450 | 6,650 | 3,800 | 221.67 |
| 2002-04-23 | 6,400 | 6,500 | 6,400 | 6,450 | 50,300 | 215 |
| 2002-04-22 | 6,450 | 6,500 | 6,390 | 6,400 | 12,200 | 213.33 |
| 2002-04-19 | 6,850 | 6,850 | 6,450 | 6,500 | 35,600 | 216.67 |
| 2002-04-18 | 6,500 | 6,850 | 6,400 | 6,800 | 5,500 | 226.67 |
| 2002-04-17 | 6,450 | 6,500 | 6,450 | 6,450 | 8,000 | 215 |
| 2002-04-16 | 6,480 | 6,500 | 6,450 | 6,500 | 3,200 | 216.67 |
| 2002-04-15 | 6,550 | 6,700 | 6,500 | 6,500 | 11,900 | 216.67 |
| 2002-04-12 | 6,450 | 6,500 | 6,450 | 6,500 | 4,400 | 216.67 |
| 2002-04-11 | 6,550 | 6,550 | 6,480 | 6,500 | 6,400 | 216.67 |
| 2002-04-10 | 6,650 | 6,650 | 6,490 | 6,500 | 15,200 | 216.67 |
| 2002-04-09 | 6,650 | 6,650 | 6,600 | 6,650 | 2,800 | 221.67 |
| 2002-04-08 | 6,750 | 6,800 | 6,700 | 6,700 | 11,500 | 223.33 |
| 2002-04-05 | 6,880 | 6,880 | 6,780 | 6,800 | 5,900 | 226.67 |
| 2002-04-04 | 6,800 | 6,880 | 6,750 | 6,880 | 5,300 | 229.33 |
| 2002-04-03 | 6,950 | 6,950 | 6,850 | 6,850 | 4,400 | 228.33 |
| 2002-04-02 | 7,000 | 7,000 | 6,950 | 6,970 | 18,200 | 232.33 |
| 2002-04-01 | 7,200 | 7,200 | 7,000 | 7,000 | 1,400 | 233.33 |
| 2002-03-29 | 7,260 | 7,310 | 7,210 | 7,210 | 900 | 240.33 |
| 2002-03-28 | 7,250 | 7,300 | 7,250 | 7,260 | 4,700 | 242 |
| 2002-03-27 | 7,150 | 7,260 | 7,100 | 7,250 | 9,000 | 241.67 |
| 2002-03-26 | 7,000 | 7,100 | 7,000 | 7,100 | 2,800 | 236.67 |
| 2002-03-25 | 7,100 | 7,100 | 7,050 | 7,080 | 1,900 | 236 |
| 2002-03-22 | 7,100 | 7,100 | 7,050 | 7,100 | 3,900 | 236.67 |
| 2002-03-20 | 7,100 | 7,100 | 7,100 | 7,100 | 1,100 | 236.67 |
| 2002-03-19 | 7,350 | 7,350 | 7,050 | 7,050 | 2,800 | 235 |
| 2002-03-18 | 7,300 | 7,500 | 7,300 | 7,400 | 18,200 | 246.67 |
| 2002-03-15 | 7,250 | 7,350 | 7,200 | 7,350 | 12,800 | 245 |
| 2002-03-14 | 7,170 | 7,250 | 7,170 | 7,250 | 4,000 | 241.67 |
| 2002-03-13 | 7,150 | 7,250 | 7,060 | 7,150 | 32,300 | 238.33 |
| 2002-03-12 | 6,930 | 7,100 | 6,860 | 7,050 | 26,600 | 235 |
| 2002-03-11 | 6,850 | 6,900 | 6,800 | 6,890 | 13,000 | 229.67 |
| 2002-03-08 | 6,800 | 6,900 | 6,800 | 6,820 | 19,700 | 227.33 |
| 2002-03-07 | 6,750 | 6,850 | 6,750 | 6,820 | 4,400 | 227.33 |
| 2002-03-06 | 6,820 | 6,820 | 6,750 | 6,800 | 9,600 | 226.67 |
| 2002-03-05 | 6,850 | 6,850 | 6,750 | 6,800 | 14,300 | 226.67 |
| 2002-03-04 | 7,000 | 7,000 | 6,800 | 6,800 | 8,600 | 226.67 |
| 2002-03-01 | 6,900 | 6,950 | 6,900 | 6,950 | 4,700 | 231.67 |
| 2002-02-28 | 6,900 | 7,000 | 6,800 | 6,880 | 14,600 | 229.33 |
| 2002-02-27 | 6,850 | 6,850 | 6,750 | 6,820 | 14,800 | 227.33 |
| 2002-02-26 | 6,800 | 6,850 | 6,750 | 6,850 | 8,200 | 228.33 |
| 2002-02-25 | 6,850 | 6,850 | 6,800 | 6,800 | 3,900 | 226.67 |
| 2002-02-22 | 6,800 | 6,800 | 6,750 | 6,800 | 2,100 | 226.67 |
| 2002-02-21 | 6,700 | 6,850 | 6,700 | 6,850 | 1,300 | 228.33 |
| 2002-02-20 | 6,800 | 6,850 | 6,750 | 6,850 | 4,000 | 228.33 |
| 2002-02-19 | 6,900 | 6,900 | 6,720 | 6,800 | 119,000 | 226.67 |
| 2002-02-18 | 6,900 | 6,900 | 6,700 | 6,750 | 2,600 | 225 |
| 2002-02-15 | 7,000 | 7,000 | 6,950 | 7,000 | 1,000 | 233.33 |
| 2002-02-14 | 7,050 | 7,100 | 6,950 | 7,000 | 7,200 | 233.33 |
| 2002-02-13 | 7,050 | 7,100 | 7,050 | 7,100 | 7,900 | 236.67 |
| 2002-02-12 | 7,150 | 7,150 | 7,050 | 7,060 | 1,400 | 235.33 |
| 2002-02-08 | 7,050 | 7,100 | 7,050 | 7,100 | 900 | 236.67 |
| 2002-02-07 | 7,080 | 7,100 | 7,050 | 7,100 | 3,400 | 236.67 |
| 2002-02-06 | 7,000 | 7,150 | 7,000 | 7,100 | 5,300 | 236.67 |
| 2002-02-05 | 6,900 | 7,100 | 6,850 | 7,100 | 12,400 | 236.67 |
| 2002-02-04 | 7,120 | 7,150 | 6,900 | 7,000 | 2,000 | 233.33 |
| 2002-02-01 | 7,200 | 7,200 | 7,150 | 7,200 | 1,300 | 240 |
| 2002-01-31 | 7,150 | 7,200 | 7,050 | 7,200 | 3,500 | 240 |
| 2002-01-30 | 7,350 | 7,350 | 7,050 | 7,110 | 16,100 | 237 |
| 2002-01-29 | 7,350 | 7,350 | 7,160 | 7,200 | 7,300 | 240 |
| 2002-01-28 | 7,200 | 7,400 | 7,150 | 7,350 | 2,900 | 245 |
| 2002-01-25 | 7,050 | 7,150 | 7,050 | 7,150 | 7,600 | 238.33 |
| 2002-01-23 | 7,000 | 7,150 | 7,000 | 7,150 | 3,800 | 238.33 |
| 2002-01-22 | 7,160 | 7,200 | 7,000 | 7,000 | 2,000 | 233.33 |
| 2002-01-21 | 7,200 | 7,250 | 7,160 | 7,200 | 3,700 | 240 |
| 2002-01-18 | 7,160 | 7,200 | 7,140 | 7,180 | 8,100 | 239.33 |
| 2002-01-17 | 7,250 | 7,250 | 7,200 | 7,200 | 2,500 | 240 |
| 2002-01-16 | 7,500 | 7,500 | 7,200 | 7,200 | 5,200 | 240 |
| 2002-01-15 | 7,800 | 7,800 | 7,650 | 7,710 | 9,500 | 257 |
| 2002-01-11 | 7,600 | 8,000 | 7,600 | 7,850 | 16,100 | 261.67 |
| 2002-01-10 | 7,500 | 7,800 | 7,450 | 7,600 | 12,900 | 253.33 |
| 2002-01-09 | 7,300 | 7,500 | 7,300 | 7,500 | 7,500 | 250 |
| 2002-01-08 | 7,400 | 7,400 | 7,250 | 7,300 | 17,700 | 243.33 |
| 2002-01-07 | 7,600 | 7,650 | 7,400 | 7,500 | 2,900 | 250 |
| 2002-01-04 | 8,000 | 8,000 | 7,700 | 7,700 | 4,300 | 256.67 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
