4919 (株)ミルボン 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 | 2,885 | 2,885 | 2,840 | 2,840 | 3,300 | 896.47 |
| 2002-12-27 | 2,900 | 2,910 | 2,885 | 2,895 | 11,700 | 913.83 |
| 2002-12-26 | 2,850 | 2,910 | 2,840 | 2,900 | 3,500 | 915.40 |
| 2002-12-25 | 2,875 | 2,885 | 2,855 | 2,870 | 3,500 | 905.93 |
| 2002-12-24 | 2,950 | 2,950 | 2,820 | 2,875 | 5,700 | 907.51 |
| 2002-12-20 | 2,850 | 2,980 | 2,850 | 2,895 | 8,700 | 913.83 |
| 2002-12-19 | 2,910 | 2,920 | 2,860 | 2,880 | 6,200 | 909.09 |
| 2002-12-18 | 3,120 | 3,130 | 2,820 | 2,910 | 11,100 | 918.56 |
| 2002-12-17 | 3,040 | 3,150 | 3,040 | 3,150 | 30,500 | 994.32 |
| 2002-12-16 | 3,330 | 3,400 | 3,280 | 3,370 | 21,700 | 967.06 |
| 2002-12-13 | 3,350 | 3,400 | 3,310 | 3,370 | 29,600 | 967.06 |
| 2002-12-12 | 3,490 | 3,490 | 3,440 | 3,470 | 13,500 | 995.75 |
| 2002-12-11 | 3,440 | 3,440 | 3,390 | 3,390 | 2,800 | 972.80 |
| 2002-12-10 | 3,400 | 3,420 | 3,380 | 3,390 | 8,800 | 972.80 |
| 2002-12-09 | 3,410 | 3,450 | 3,380 | 3,380 | 5,400 | 969.93 |
| 2002-12-06 | 3,520 | 3,550 | 3,380 | 3,410 | 8,100 | 978.54 |
| 2002-12-05 | 3,600 | 3,600 | 3,500 | 3,510 | 6,700 | 1,007.23 |
| 2002-12-04 | 3,600 | 3,600 | 3,500 | 3,600 | 9,600 | 1,033.06 |
| 2002-12-03 | 3,650 | 3,650 | 3,500 | 3,600 | 9,900 | 1,033.06 |
| 2002-12-02 | 3,470 | 3,540 | 3,450 | 3,500 | 15,300 | 1,004.36 |
| 2002-11-29 | 3,340 | 3,500 | 3,340 | 3,450 | 16,000 | 990.01 |
| 2002-11-28 | 3,390 | 3,450 | 3,380 | 3,390 | 8,600 | 972.80 |
| 2002-11-27 | 3,280 | 3,400 | 3,280 | 3,380 | 7,600 | 969.93 |
| 2002-11-26 | 3,280 | 3,330 | 3,270 | 3,280 | 18,700 | 941.23 |
| 2002-11-25 | 3,270 | 3,280 | 3,260 | 3,260 | 10,100 | 935.49 |
| 2002-11-22 | 3,170 | 3,270 | 3,130 | 3,270 | 23,500 | 938.36 |
| 2002-11-21 | 3,160 | 3,180 | 3,040 | 3,170 | 22,500 | 909.67 |
| 2002-11-20 | 3,090 | 3,250 | 3,060 | 3,250 | 7,000 | 932.62 |
| 2002-11-19 | 3,120 | 3,200 | 3,050 | 3,100 | 9,800 | 889.58 |
| 2002-11-18 | 3,290 | 3,300 | 3,190 | 3,260 | 13,900 | 935.49 |
| 2002-11-15 | 3,300 | 3,300 | 3,190 | 3,240 | 10,400 | 929.75 |
| 2002-11-14 | 3,090 | 3,150 | 3,090 | 3,150 | 3,100 | 903.93 |
| 2002-11-13 | 3,280 | 3,280 | 3,100 | 3,150 | 5,000 | 903.93 |
| 2002-11-12 | 3,050 | 3,300 | 3,050 | 3,280 | 3,300 | 941.23 |
| 2002-11-11 | 3,150 | 3,190 | 3,070 | 3,080 | 6,500 | 883.84 |
| 2002-11-08 | 3,200 | 3,250 | 3,200 | 3,200 | 4,700 | 918.27 |
| 2002-11-07 | 3,270 | 3,280 | 3,200 | 3,210 | 2,700 | 921.14 |
| 2002-11-06 | 3,270 | 3,270 | 3,190 | 3,260 | 9,800 | 935.49 |
| 2002-11-05 | 3,190 | 3,210 | 3,100 | 3,210 | 25,500 | 921.14 |
| 2002-11-01 | 3,180 | 3,190 | 3,160 | 3,190 | 23,900 | 915.40 |
| 2002-10-31 | 3,040 | 3,160 | 3,040 | 3,140 | 52,000 | 901.06 |
| 2002-10-30 | 3,180 | 3,200 | 3,050 | 3,060 | 39,500 | 878.10 |
| 2002-10-29 | 3,300 | 3,300 | 3,180 | 3,190 | 59,800 | 915.40 |
| 2002-10-28 | 3,690 | 3,700 | 3,350 | 3,370 | 18,700 | 967.06 |
| 2002-10-25 | 3,650 | 3,670 | 3,600 | 3,650 | 15,900 | 1,047.41 |
| 2002-10-24 | 3,750 | 3,750 | 3,660 | 3,670 | 16,500 | 1,053.15 |
| 2002-10-23 | 3,700 | 3,730 | 3,670 | 3,690 | 12,600 | 1,058.88 |
| 2002-10-22 | 3,760 | 3,780 | 3,700 | 3,750 | 31,100 | 1,076.10 |
| 2002-10-21 | 3,640 | 3,730 | 3,640 | 3,710 | 11,600 | 1,064.62 |
| 2002-10-18 | 3,620 | 3,650 | 3,610 | 3,640 | 6,400 | 1,044.54 |
| 2002-10-17 | 3,650 | 3,730 | 3,650 | 3,700 | 6,300 | 1,061.75 |
| 2002-10-16 | 3,500 | 3,650 | 3,500 | 3,650 | 17,000 | 1,047.41 |
| 2002-10-15 | 3,400 | 3,500 | 3,320 | 3,480 | 15,900 | 998.62 |
| 2002-10-11 | 3,070 | 3,260 | 3,070 | 3,200 | 47,700 | 918.27 |
| 2002-10-10 | 3,350 | 3,390 | 3,170 | 3,170 | 17,100 | 909.67 |
| 2002-10-09 | 3,400 | 3,480 | 3,380 | 3,440 | 45,600 | 987.14 |
| 2002-10-08 | 3,700 | 3,760 | 3,560 | 3,600 | 23,900 | 1,033.06 |
| 2002-10-07 | 3,750 | 3,750 | 3,660 | 3,700 | 10,700 | 1,061.75 |
| 2002-10-04 | 3,980 | 4,000 | 3,890 | 4,000 | 5,700 | 1,147.84 |
| 2002-10-03 | 4,080 | 4,100 | 3,990 | 4,050 | 13,200 | 1,162.19 |
| 2002-10-02 | 4,050 | 4,050 | 4,000 | 4,010 | 1,400 | 1,150.71 |
| 2002-10-01 | 4,050 | 4,080 | 3,970 | 4,050 | 3,600 | 1,162.19 |
| 2002-09-30 | 4,000 | 4,120 | 4,000 | 4,020 | 10,400 | 1,153.58 |
| 2002-09-27 | 4,340 | 4,340 | 4,100 | 4,100 | 14,000 | 1,176.54 |
| 2002-09-26 | 4,360 | 4,360 | 4,270 | 4,300 | 10,500 | 1,233.93 |
| 2002-09-25 | 4,300 | 4,380 | 4,250 | 4,260 | 28,900 | 1,222.45 |
| 2002-09-24 | 4,180 | 4,280 | 4,150 | 4,280 | 28,200 | 1,228.19 |
| 2002-09-20 | 4,100 | 4,230 | 4,100 | 4,180 | 25,600 | 1,199.49 |
| 2002-09-19 | 3,850 | 4,150 | 3,850 | 4,100 | 25,600 | 1,176.54 |
| 2002-09-18 | 3,970 | 4,000 | 3,900 | 4,000 | 12,200 | 1,147.84 |
| 2002-09-17 | 4,000 | 4,080 | 3,980 | 4,010 | 8,300 | 1,150.71 |
| 2002-09-13 | 3,970 | 3,980 | 3,940 | 3,980 | 20,900 | 1,142.10 |
| 2002-09-12 | 3,980 | 3,980 | 3,860 | 3,970 | 3,900 | 1,139.23 |
| 2002-09-11 | 3,980 | 3,980 | 3,930 | 3,980 | 7,300 | 1,142.10 |
| 2002-09-10 | 3,830 | 3,970 | 3,830 | 3,950 | 16,000 | 1,133.49 |
| 2002-09-09 | 3,790 | 3,890 | 3,740 | 3,890 | 6,000 | 1,116.28 |
| 2002-09-06 | 3,710 | 3,800 | 3,680 | 3,740 | 12,500 | 1,073.23 |
| 2002-09-05 | 3,650 | 3,710 | 3,630 | 3,660 | 10,800 | 1,050.28 |
| 2002-09-04 | 3,750 | 3,750 | 3,690 | 3,750 | 7,700 | 1,076.10 |
| 2002-09-03 | 3,900 | 3,900 | 3,800 | 3,820 | 8,100 | 1,096.19 |
| 2002-09-02 | 3,900 | 3,900 | 3,800 | 3,860 | 6,500 | 1,107.67 |
| 2002-08-30 | 3,840 | 3,910 | 3,810 | 3,900 | 7,500 | 1,119.15 |
| 2002-08-29 | 3,800 | 3,910 | 3,790 | 3,840 | 27,400 | 1,101.93 |
| 2002-08-28 | 3,880 | 3,880 | 3,800 | 3,800 | 3,200 | 1,090.45 |
| 2002-08-27 | 3,990 | 3,990 | 3,810 | 3,880 | 3,800 | 1,113.41 |
| 2002-08-26 | 3,830 | 4,000 | 3,830 | 4,000 | 13,600 | 1,147.84 |
| 2002-08-23 | 3,900 | 3,950 | 3,810 | 3,830 | 12,400 | 1,099.06 |
| 2002-08-22 | 3,910 | 3,910 | 3,800 | 3,800 | 4,400 | 1,090.45 |
| 2002-08-21 | 3,900 | 3,950 | 3,900 | 3,900 | 14,200 | 1,119.15 |
| 2002-08-20 | 3,910 | 3,930 | 3,900 | 3,900 | 13,600 | 1,119.15 |
| 2002-08-19 | 3,920 | 3,950 | 3,900 | 3,900 | 13,300 | 1,119.15 |
| 2002-08-16 | 3,900 | 3,950 | 3,860 | 3,900 | 18,000 | 1,119.15 |
| 2002-08-15 | 4,020 | 4,030 | 3,900 | 3,980 | 12,400 | 1,142.10 |
| 2002-08-14 | 3,950 | 4,030 | 3,930 | 4,020 | 14,500 | 1,153.58 |
| 2002-08-13 | 4,100 | 4,100 | 3,900 | 4,000 | 13,400 | 1,147.84 |
| 2002-08-12 | 4,210 | 4,210 | 4,100 | 4,150 | 31,700 | 1,190.89 |
| 2002-08-09 | 4,120 | 4,170 | 4,090 | 4,170 | 32,200 | 1,196.63 |
| 2002-08-08 | 4,050 | 4,190 | 4,040 | 4,120 | 40,500 | 1,182.28 |
| 2002-08-07 | 3,850 | 4,150 | 3,850 | 4,100 | 70,100 | 1,176.54 |
| 2002-08-06 | 3,810 | 3,920 | 3,760 | 3,900 | 29,200 | 1,119.15 |
| 2002-08-05 | 3,660 | 3,800 | 3,650 | 3,800 | 28,600 | 1,090.45 |
| 2002-08-02 | 3,750 | 3,750 | 3,680 | 3,730 | 44,000 | 1,070.36 |
| 2002-08-01 | 3,680 | 3,680 | 3,650 | 3,670 | 9,200 | 1,053.15 |
| 2002-07-31 | 3,750 | 3,750 | 3,560 | 3,680 | 15,000 | 1,056.01 |
| 2002-07-30 | 3,630 | 3,780 | 3,600 | 3,750 | 50,800 | 1,076.10 |
| 2002-07-29 | 3,550 | 3,600 | 3,530 | 3,550 | 26,100 | 1,018.71 |
| 2002-07-26 | 3,540 | 3,570 | 3,540 | 3,550 | 127,400 | 1,018.71 |
| 2002-07-25 | 3,550 | 3,640 | 3,530 | 3,540 | 94,400 | 1,015.84 |
| 2002-07-24 | 3,560 | 3,580 | 3,530 | 3,550 | 94,100 | 1,018.71 |
| 2002-07-23 | 3,520 | 3,650 | 3,500 | 3,600 | 89,200 | 1,033.06 |
| 2002-07-22 | 3,280 | 3,540 | 3,250 | 3,490 | 82,600 | 1,001.49 |
| 2002-07-19 | 3,200 | 3,280 | 3,150 | 3,280 | 31,200 | 941.23 |
| 2002-07-18 | 2,980 | 3,200 | 2,955 | 3,200 | 26,500 | 918.27 |
| 2002-07-17 | 2,860 | 2,930 | 2,850 | 2,900 | 7,600 | 832.19 |
| 2002-07-16 | 2,915 | 2,930 | 2,860 | 2,865 | 17,100 | 822.14 |
| 2002-07-15 | 3,020 | 3,030 | 2,920 | 2,920 | 7,500 | 837.93 |
| 2002-07-12 | 2,930 | 2,930 | 2,910 | 2,915 | 6,100 | 836.49 |
| 2002-07-11 | 3,000 | 3,000 | 2,920 | 2,925 | 18,700 | 839.36 |
| 2002-07-10 | 3,090 | 3,090 | 3,010 | 3,040 | 8,900 | 872.36 |
| 2002-07-09 | 3,090 | 3,090 | 3,020 | 3,090 | 8,600 | 886.71 |
| 2002-07-08 | 3,100 | 3,100 | 3,000 | 3,020 | 12,200 | 866.62 |
| 2002-07-05 | 3,120 | 3,150 | 3,000 | 3,000 | 10,100 | 860.88 |
| 2002-07-04 | 3,150 | 3,160 | 3,120 | 3,120 | 5,600 | 895.32 |
| 2002-07-03 | 3,100 | 3,120 | 3,080 | 3,120 | 8,400 | 895.32 |
| 2002-07-02 | 3,130 | 3,130 | 3,080 | 3,110 | 10,100 | 892.45 |
| 2002-07-01 | 3,090 | 3,140 | 3,050 | 3,080 | 14,000 | 883.84 |
| 2002-06-28 | 2,955 | 3,020 | 2,955 | 3,000 | 22,900 | 860.88 |
| 2002-06-27 | 3,040 | 3,090 | 2,960 | 3,000 | 12,300 | 860.88 |
| 2002-06-26 | 3,100 | 3,190 | 3,010 | 3,020 | 2,200 | 866.62 |
| 2002-06-25 | 3,110 | 3,200 | 3,110 | 3,140 | 4,200 | 901.06 |
| 2002-06-24 | 3,060 | 3,140 | 3,060 | 3,100 | 13,400 | 889.58 |
| 2002-06-21 | 3,290 | 3,290 | 3,200 | 3,210 | 11,100 | 921.14 |
| 2002-06-20 | 3,320 | 3,320 | 3,230 | 3,310 | 30,200 | 949.84 |
| 2002-06-19 | 3,370 | 3,380 | 3,340 | 3,350 | 18,200 | 961.32 |
| 2002-06-18 | 3,440 | 3,440 | 3,310 | 3,370 | 15,400 | 967.06 |
| 2002-06-17 | 3,520 | 3,520 | 3,220 | 3,440 | 18,000 | 987.14 |
| 2002-06-14 | 3,300 | 3,410 | 3,250 | 3,370 | 36,600 | 967.06 |
| 2002-06-13 | 3,420 | 3,430 | 3,400 | 3,400 | 4,700 | 975.67 |
| 2002-06-12 | 3,450 | 3,480 | 3,330 | 3,410 | 12,700 | 978.54 |
| 2002-06-11 | 3,500 | 3,510 | 3,450 | 3,500 | 14,500 | 1,004.36 |
| 2002-06-10 | 3,500 | 3,560 | 3,500 | 3,560 | 8,900 | 1,021.58 |
| 2002-06-07 | 3,510 | 3,560 | 3,480 | 3,560 | 11,200 | 1,021.58 |
| 2002-06-06 | 3,570 | 3,580 | 3,480 | 3,510 | 42,100 | 1,007.23 |
| 2002-06-05 | 3,450 | 3,570 | 3,380 | 3,570 | 67,000 | 1,024.45 |
| 2002-06-04 | 3,400 | 3,410 | 3,360 | 3,380 | 26,100 | 969.93 |
| 2002-06-03 | 3,400 | 3,450 | 3,370 | 3,420 | 25,000 | 981.41 |
| 2002-05-31 | 3,290 | 3,500 | 3,270 | 3,500 | 46,500 | 1,004.36 |
| 2002-05-30 | 3,220 | 3,290 | 3,200 | 3,290 | 29,400 | 944.10 |
| 2002-05-29 | 3,200 | 3,240 | 3,160 | 3,210 | 33,700 | 921.14 |
| 2002-05-28 | 3,210 | 3,210 | 3,140 | 3,190 | 13,800 | 915.40 |
| 2002-05-27 | 3,220 | 3,220 | 3,180 | 3,190 | 19,400 | 915.40 |
| 2002-05-24 | 3,140 | 3,210 | 3,140 | 3,200 | 13,200 | 918.27 |
| 2002-05-23 | 3,200 | 3,210 | 3,150 | 3,170 | 20,400 | 909.67 |
| 2002-05-22 | 3,300 | 3,300 | 3,210 | 3,240 | 21,500 | 929.75 |
| 2002-05-21 | 3,290 | 3,340 | 3,250 | 3,310 | 27,000 | 949.84 |
| 2002-05-20 | 3,290 | 3,340 | 3,250 | 3,300 | 19,700 | 946.97 |
| 2002-05-17 | 3,300 | 3,300 | 3,140 | 3,150 | 34,400 | 903.93 |
| 2002-05-16 | 3,150 | 3,280 | 3,150 | 3,280 | 43,700 | 941.23 |
| 2002-05-15 | 3,290 | 3,290 | 3,120 | 3,150 | 47,200 | 903.93 |
| 2002-05-14 | 3,030 | 3,280 | 3,030 | 3,240 | 84,100 | 929.75 |
| 2002-05-13 | 2,910 | 2,910 | 2,860 | 2,910 | 11,200 | 835.06 |
| 2002-05-10 | 2,885 | 2,915 | 2,830 | 2,910 | 17,100 | 835.06 |
| 2002-05-09 | 2,830 | 2,885 | 2,830 | 2,865 | 9,800 | 822.14 |
| 2002-05-08 | 2,805 | 2,820 | 2,800 | 2,805 | 7,300 | 804.92 |
| 2002-05-07 | 2,750 | 2,770 | 2,745 | 2,760 | 8,500 | 792.01 |
| 2002-05-02 | 2,700 | 2,730 | 2,610 | 2,715 | 8,000 | 779.10 |
| 2002-05-01 | 2,590 | 2,690 | 2,570 | 2,690 | 9,600 | 771.92 |
| 2002-04-30 | 2,640 | 2,640 | 2,590 | 2,590 | 8,300 | 743.23 |
| 2002-04-26 | 2,720 | 2,720 | 2,630 | 2,640 | 5,600 | 757.58 |
| 2002-04-25 | 2,775 | 2,775 | 2,720 | 2,720 | 4,600 | 780.53 |
| 2002-04-24 | 2,710 | 2,800 | 2,690 | 2,740 | 4,200 | 786.27 |
| 2002-04-23 | 2,770 | 2,770 | 2,700 | 2,750 | 7,600 | 789.14 |
| 2002-04-22 | 2,795 | 2,800 | 2,775 | 2,795 | 4,400 | 802.06 |
| 2002-04-19 | 2,765 | 2,805 | 2,750 | 2,760 | 13,400 | 792.01 |
| 2002-04-18 | 2,875 | 2,885 | 2,830 | 2,845 | 6,400 | 816.40 |
| 2002-04-17 | 2,820 | 2,900 | 2,815 | 2,880 | 9,100 | 826.45 |
| 2002-04-16 | 2,820 | 2,830 | 2,775 | 2,815 | 3,900 | 807.79 |
| 2002-04-15 | 2,970 | 2,970 | 2,850 | 2,860 | 5,400 | 820.71 |
| 2002-04-12 | 2,775 | 2,860 | 2,700 | 2,850 | 13,400 | 817.84 |
| 2002-04-11 | 2,880 | 2,880 | 2,820 | 2,860 | 11,700 | 820.71 |
| 2002-04-10 | 2,880 | 2,880 | 2,840 | 2,880 | 10,100 | 826.45 |
| 2002-04-09 | 2,815 | 2,865 | 2,810 | 2,865 | 14,900 | 822.14 |
| 2002-04-08 | 2,820 | 2,820 | 2,800 | 2,815 | 9,500 | 807.79 |
| 2002-04-05 | 2,815 | 2,850 | 2,810 | 2,820 | 6,800 | 809.23 |
| 2002-04-04 | 2,760 | 2,820 | 2,760 | 2,820 | 6,900 | 809.23 |
| 2002-04-03 | 2,845 | 2,850 | 2,800 | 2,810 | 4,200 | 806.36 |
| 2002-04-02 | 2,860 | 2,865 | 2,850 | 2,850 | 8,100 | 817.84 |
| 2002-04-01 | 2,840 | 2,860 | 2,830 | 2,860 | 11,900 | 820.71 |
| 2002-03-29 | 2,755 | 2,830 | 2,755 | 2,800 | 15,400 | 803.49 |
| 2002-03-28 | 2,755 | 2,780 | 2,700 | 2,750 | 16,700 | 789.14 |
| 2002-03-27 | 2,750 | 2,780 | 2,710 | 2,750 | 13,200 | 789.14 |
| 2002-03-26 | 2,660 | 2,700 | 2,650 | 2,660 | 10,300 | 763.32 |
| 2002-03-25 | 2,720 | 2,720 | 2,620 | 2,640 | 12,900 | 757.58 |
| 2002-03-22 | 2,600 | 2,605 | 2,580 | 2,600 | 10,600 | 746.10 |
| 2002-03-20 | 2,600 | 2,600 | 2,555 | 2,575 | 6,700 | 738.92 |
| 2002-03-19 | 2,580 | 2,590 | 2,520 | 2,585 | 12,100 | 741.79 |
| 2002-03-18 | 2,590 | 2,620 | 2,590 | 2,600 | 13,300 | 746.10 |
| 2002-03-15 | 2,550 | 2,590 | 2,550 | 2,585 | 8,500 | 741.79 |
| 2002-03-14 | 2,595 | 2,595 | 2,510 | 2,510 | 7,600 | 720.27 |
| 2002-03-13 | 2,780 | 2,795 | 2,530 | 2,605 | 22,000 | 747.53 |
| 2002-03-12 | 2,720 | 2,780 | 2,700 | 2,780 | 35,700 | 797.75 |
| 2002-03-11 | 2,615 | 2,690 | 2,600 | 2,680 | 26,300 | 769.05 |
| 2002-03-08 | 2,595 | 2,600 | 2,555 | 2,560 | 25,500 | 734.62 |
| 2002-03-07 | 2,495 | 2,575 | 2,450 | 2,550 | 30,000 | 731.75 |
| 2002-03-06 | 2,430 | 2,480 | 2,420 | 2,455 | 10,400 | 704.49 |
| 2002-03-05 | 2,480 | 2,480 | 2,400 | 2,430 | 7,500 | 697.31 |
| 2002-03-04 | 2,450 | 2,450 | 2,350 | 2,430 | 20,100 | 697.31 |
| 2002-03-01 | 2,390 | 2,390 | 2,335 | 2,370 | 12,400 | 680.10 |
| 2002-02-28 | 2,320 | 2,400 | 2,320 | 2,350 | 21,300 | 674.36 |
| 2002-02-27 | 2,290 | 2,320 | 2,270 | 2,320 | 23,200 | 665.75 |
| 2002-02-26 | 2,300 | 2,300 | 2,260 | 2,290 | 6,000 | 657.14 |
| 2002-02-25 | 2,340 | 2,340 | 2,220 | 2,270 | 6,500 | 651.40 |
| 2002-02-22 | 2,140 | 2,215 | 2,140 | 2,215 | 5,400 | 635.62 |
| 2002-02-21 | 2,250 | 2,250 | 2,185 | 2,240 | 4,900 | 642.79 |
| 2002-02-20 | 2,295 | 2,295 | 2,185 | 2,250 | 4,000 | 645.66 |
| 2002-02-19 | 2,200 | 2,350 | 2,120 | 2,350 | 18,700 | 674.36 |
| 2002-02-18 | 2,380 | 2,380 | 2,330 | 2,330 | 2,300 | 668.62 |
| 2002-02-15 | 2,450 | 2,450 | 2,340 | 2,345 | 6,700 | 672.92 |
| 2002-02-14 | 2,250 | 2,315 | 2,210 | 2,260 | 17,500 | 648.53 |
| 2002-02-13 | 2,315 | 2,315 | 2,270 | 2,300 | 6,500 | 660.01 |
| 2002-02-12 | 2,300 | 2,450 | 2,260 | 2,315 | 7,500 | 664.31 |
| 2002-02-08 | 2,210 | 2,280 | 2,210 | 2,255 | 11,000 | 647.10 |
| 2002-02-07 | 2,265 | 2,285 | 2,200 | 2,245 | 8,400 | 644.23 |
| 2002-02-06 | 2,080 | 2,185 | 2,080 | 2,185 | 7,000 | 627.01 |
| 2002-02-05 | 2,085 | 2,190 | 2,080 | 2,080 | 12,500 | 596.88 |
| 2002-02-04 | 2,200 | 2,200 | 2,080 | 2,080 | 20,500 | 596.88 |
| 2002-02-01 | 2,250 | 2,250 | 2,210 | 2,210 | 4,500 | 634.18 |
| 2002-01-31 | 2,245 | 2,250 | 2,230 | 2,230 | 3,300 | 639.92 |
| 2002-01-30 | 2,250 | 2,250 | 2,200 | 2,245 | 6,400 | 644.23 |
| 2002-01-29 | 2,300 | 2,300 | 2,250 | 2,250 | 9,700 | 645.66 |
| 2002-01-28 | 2,380 | 2,380 | 2,265 | 2,300 | 7,900 | 660.01 |
| 2002-01-25 | 2,400 | 2,400 | 2,300 | 2,380 | 7,700 | 682.97 |
| 2002-01-24 | 2,400 | 2,400 | 2,350 | 2,390 | 7,500 | 685.84 |
| 2002-01-23 | 2,400 | 2,470 | 2,400 | 2,410 | 7,500 | 691.58 |
| 2002-01-22 | 2,500 | 2,500 | 2,410 | 2,410 | 6,500 | 691.58 |
| 2002-01-21 | 2,400 | 2,450 | 2,380 | 2,415 | 20,700 | 693.01 |
| 2002-01-18 | 2,275 | 2,350 | 2,270 | 2,350 | 5,400 | 674.36 |
| 2002-01-17 | 2,350 | 2,355 | 2,230 | 2,260 | 16,900 | 648.53 |
| 2002-01-16 | 2,400 | 2,400 | 2,370 | 2,400 | 5,300 | 688.71 |
| 2002-01-15 | 2,400 | 2,495 | 2,350 | 2,400 | 10,500 | 688.71 |
| 2002-01-11 | 2,445 | 2,445 | 2,350 | 2,350 | 13,000 | 674.36 |
| 2002-01-10 | 2,560 | 2,580 | 2,400 | 2,440 | 21,500 | 700.18 |
| 2002-01-09 | 2,655 | 2,655 | 2,600 | 2,640 | 11,700 | 757.58 |
| 2002-01-08 | 2,695 | 2,750 | 2,660 | 2,660 | 10,000 | 763.32 |
| 2002-01-07 | 2,695 | 2,750 | 2,685 | 2,695 | 12,700 | 773.36 |
| 2002-01-04 | 2,725 | 2,725 | 2,670 | 2,695 | 1,500 | 773.36 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
