4921 (株)ファンケル 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 | 3,770 | 3,880 | 3,750 | 3,850 | 33,600 | 641.67 |
| 2002-12-27 | 3,780 | 3,790 | 3,700 | 3,740 | 22,700 | 623.33 |
| 2002-12-26 | 3,550 | 3,700 | 3,550 | 3,700 | 21,300 | 616.67 |
| 2002-12-25 | 3,580 | 3,590 | 3,500 | 3,550 | 63,700 | 591.67 |
| 2002-12-24 | 3,550 | 3,590 | 3,530 | 3,550 | 25,700 | 591.67 |
| 2002-12-20 | 3,520 | 3,580 | 3,520 | 3,550 | 25,400 | 591.67 |
| 2002-12-19 | 3,410 | 3,500 | 3,400 | 3,500 | 30,800 | 583.33 |
| 2002-12-18 | 3,500 | 3,540 | 3,400 | 3,410 | 30,200 | 568.33 |
| 2002-12-17 | 3,550 | 3,580 | 3,470 | 3,470 | 33,800 | 578.33 |
| 2002-12-16 | 3,550 | 3,550 | 3,500 | 3,520 | 43,400 | 586.67 |
| 2002-12-13 | 3,560 | 3,560 | 3,510 | 3,550 | 67,800 | 591.67 |
| 2002-12-12 | 3,570 | 3,580 | 3,540 | 3,550 | 27,000 | 591.67 |
| 2002-12-11 | 3,620 | 3,620 | 3,550 | 3,570 | 16,900 | 595 |
| 2002-12-10 | 3,670 | 3,680 | 3,590 | 3,590 | 19,800 | 598.33 |
| 2002-12-09 | 3,690 | 3,690 | 3,660 | 3,670 | 11,600 | 611.67 |
| 2002-12-06 | 3,700 | 3,710 | 3,680 | 3,690 | 14,400 | 615 |
| 2002-12-05 | 3,740 | 3,740 | 3,680 | 3,700 | 19,300 | 616.67 |
| 2002-12-04 | 3,800 | 3,800 | 3,630 | 3,630 | 30,600 | 605 |
| 2002-12-03 | 3,770 | 3,810 | 3,740 | 3,800 | 29,800 | 633.33 |
| 2002-12-02 | 3,880 | 3,890 | 3,760 | 3,770 | 22,900 | 628.33 |
| 2002-11-29 | 3,870 | 3,910 | 3,820 | 3,880 | 33,300 | 646.67 |
| 2002-11-28 | 3,880 | 3,940 | 3,840 | 3,870 | 43,600 | 645 |
| 2002-11-27 | 3,740 | 3,900 | 3,740 | 3,860 | 33,200 | 643.33 |
| 2002-11-26 | 3,800 | 3,840 | 3,720 | 3,740 | 35,800 | 623.33 |
| 2002-11-25 | 3,680 | 3,830 | 3,630 | 3,800 | 63,300 | 633.33 |
| 2002-11-22 | 3,560 | 3,640 | 3,540 | 3,590 | 45,200 | 598.33 |
| 2002-11-21 | 3,500 | 3,550 | 3,460 | 3,510 | 23,300 | 585 |
| 2002-11-20 | 3,400 | 3,490 | 3,370 | 3,420 | 40,300 | 570 |
| 2002-11-19 | 3,550 | 3,620 | 3,440 | 3,460 | 39,600 | 576.67 |
| 2002-11-18 | 3,590 | 3,670 | 3,500 | 3,550 | 37,900 | 591.67 |
| 2002-11-15 | 3,520 | 3,580 | 3,490 | 3,550 | 25,000 | 591.67 |
| 2002-11-14 | 3,480 | 3,520 | 3,480 | 3,480 | 35,500 | 580 |
| 2002-11-13 | 3,510 | 3,510 | 3,480 | 3,480 | 16,500 | 580 |
| 2002-11-12 | 3,460 | 3,520 | 3,460 | 3,500 | 22,700 | 583.33 |
| 2002-11-11 | 3,540 | 3,540 | 3,460 | 3,460 | 23,300 | 576.67 |
| 2002-11-08 | 3,540 | 3,560 | 3,500 | 3,540 | 25,900 | 590 |
| 2002-11-07 | 3,490 | 3,550 | 3,460 | 3,540 | 41,400 | 590 |
| 2002-11-06 | 3,330 | 3,600 | 3,330 | 3,350 | 57,800 | 558.33 |
| 2002-11-05 | 3,340 | 3,340 | 3,290 | 3,330 | 59,000 | 555 |
| 2002-11-01 | 3,380 | 3,390 | 3,320 | 3,330 | 18,400 | 555 |
| 2002-10-31 | 3,430 | 3,430 | 3,380 | 3,380 | 40,200 | 563.33 |
| 2002-10-30 | 3,470 | 3,470 | 3,420 | 3,430 | 43,900 | 571.67 |
| 2002-10-29 | 3,260 | 3,680 | 3,230 | 3,470 | 153,900 | 578.33 |
| 2002-10-28 | 3,200 | 3,210 | 3,170 | 3,180 | 39,900 | 530 |
| 2002-10-25 | 3,160 | 3,230 | 3,150 | 3,210 | 27,800 | 535 |
| 2002-10-24 | 3,240 | 3,250 | 3,180 | 3,180 | 16,300 | 530 |
| 2002-10-23 | 3,150 | 3,260 | 3,150 | 3,230 | 16,800 | 538.33 |
| 2002-10-22 | 3,230 | 3,230 | 3,150 | 3,150 | 46,800 | 525 |
| 2002-10-21 | 3,260 | 3,300 | 3,210 | 3,220 | 77,900 | 536.67 |
| 2002-10-18 | 3,370 | 3,380 | 3,270 | 3,280 | 53,200 | 546.67 |
| 2002-10-17 | 3,390 | 3,390 | 3,330 | 3,350 | 48,100 | 558.33 |
| 2002-10-16 | 3,460 | 3,490 | 3,390 | 3,390 | 24,600 | 565 |
| 2002-10-15 | 3,390 | 3,440 | 3,290 | 3,440 | 41,300 | 573.33 |
| 2002-10-11 | 3,270 | 3,330 | 3,250 | 3,270 | 51,900 | 545 |
| 2002-10-10 | 3,330 | 3,330 | 3,210 | 3,230 | 35,000 | 538.33 |
| 2002-10-09 | 3,490 | 3,490 | 3,320 | 3,330 | 31,800 | 555 |
| 2002-10-08 | 3,460 | 3,540 | 3,460 | 3,490 | 50,700 | 581.67 |
| 2002-10-07 | 3,560 | 3,580 | 3,460 | 3,460 | 20,100 | 576.67 |
| 2002-10-04 | 3,550 | 3,590 | 3,550 | 3,560 | 18,200 | 593.33 |
| 2002-10-03 | 3,600 | 3,610 | 3,550 | 3,550 | 23,700 | 591.67 |
| 2002-10-02 | 3,650 | 3,690 | 3,540 | 3,550 | 34,000 | 591.67 |
| 2002-10-01 | 3,580 | 3,650 | 3,550 | 3,650 | 29,400 | 608.33 |
| 2002-09-30 | 3,680 | 3,680 | 3,570 | 3,580 | 19,000 | 596.67 |
| 2002-09-27 | 3,580 | 3,660 | 3,580 | 3,640 | 26,300 | 606.67 |
| 2002-09-26 | 3,580 | 3,660 | 3,520 | 3,560 | 42,800 | 593.33 |
| 2002-09-25 | 3,640 | 3,640 | 3,450 | 3,580 | 68,600 | 596.67 |
| 2002-09-24 | 3,750 | 3,750 | 3,660 | 3,670 | 45,900 | 611.67 |
| 2002-09-20 | 3,800 | 3,850 | 3,760 | 3,790 | 41,100 | 631.67 |
| 2002-09-19 | 3,870 | 3,990 | 3,850 | 3,900 | 45,600 | 650 |
| 2002-09-18 | 3,790 | 3,790 | 3,760 | 3,790 | 60,300 | 631.67 |
| 2002-09-17 | 3,790 | 3,880 | 3,780 | 3,790 | 46,500 | 631.67 |
| 2002-09-13 | 3,690 | 3,770 | 3,680 | 3,750 | 83,800 | 625 |
| 2002-09-12 | 3,800 | 3,800 | 3,750 | 3,760 | 47,400 | 626.67 |
| 2002-09-11 | 3,700 | 3,850 | 3,700 | 3,800 | 61,400 | 633.33 |
| 2002-09-10 | 3,680 | 3,740 | 3,670 | 3,680 | 44,300 | 613.33 |
| 2002-09-09 | 3,710 | 3,800 | 3,670 | 3,680 | 56,500 | 613.33 |
| 2002-09-06 | 3,600 | 3,630 | 3,540 | 3,620 | 40,400 | 603.33 |
| 2002-09-05 | 3,700 | 3,750 | 3,630 | 3,660 | 90,600 | 610 |
| 2002-09-04 | 3,800 | 3,800 | 3,660 | 3,690 | 69,600 | 615 |
| 2002-09-03 | 3,950 | 3,990 | 3,880 | 3,910 | 19,600 | 651.67 |
| 2002-09-02 | 4,000 | 4,000 | 3,950 | 3,950 | 19,600 | 658.33 |
| 2002-08-30 | 4,000 | 4,000 | 3,970 | 4,000 | 16,600 | 666.67 |
| 2002-08-29 | 4,050 | 4,060 | 3,950 | 3,960 | 35,400 | 660 |
| 2002-08-28 | 4,030 | 4,070 | 4,010 | 4,050 | 31,400 | 675 |
| 2002-08-27 | 4,100 | 4,120 | 4,070 | 4,070 | 34,900 | 678.33 |
| 2002-08-26 | 4,020 | 4,100 | 4,010 | 4,100 | 40,100 | 683.33 |
| 2002-08-23 | 4,000 | 4,060 | 4,000 | 4,020 | 34,800 | 670 |
| 2002-08-22 | 4,030 | 4,030 | 3,980 | 4,000 | 49,300 | 666.67 |
| 2002-08-21 | 4,050 | 4,050 | 4,020 | 4,020 | 45,300 | 670 |
| 2002-08-20 | 4,040 | 4,070 | 4,010 | 4,050 | 51,700 | 675 |
| 2002-08-19 | 4,050 | 4,080 | 4,020 | 4,060 | 84,200 | 676.67 |
| 2002-08-16 | 4,050 | 4,070 | 4,030 | 4,060 | 59,000 | 676.67 |
| 2002-08-15 | 3,980 | 4,010 | 3,930 | 4,010 | 55,900 | 668.33 |
| 2002-08-14 | 3,940 | 3,980 | 3,880 | 3,900 | 86,900 | 650 |
| 2002-08-13 | 3,890 | 3,930 | 3,840 | 3,900 | 114,400 | 650 |
| 2002-08-12 | 4,050 | 4,060 | 3,960 | 3,970 | 46,400 | 661.67 |
| 2002-08-09 | 4,130 | 4,130 | 4,040 | 4,050 | 43,900 | 675 |
| 2002-08-08 | 4,150 | 4,190 | 4,000 | 4,050 | 45,800 | 675 |
| 2002-08-07 | 4,200 | 4,240 | 4,110 | 4,170 | 13,400 | 695 |
| 2002-08-06 | 4,220 | 4,230 | 4,120 | 4,120 | 32,500 | 686.67 |
| 2002-08-05 | 4,110 | 4,280 | 4,090 | 4,210 | 48,000 | 701.67 |
| 2002-08-02 | 4,100 | 4,130 | 4,060 | 4,060 | 16,200 | 676.67 |
| 2002-08-01 | 4,110 | 4,220 | 4,100 | 4,100 | 19,700 | 683.33 |
| 2002-07-31 | 4,080 | 4,190 | 4,070 | 4,180 | 19,300 | 696.67 |
| 2002-07-30 | 4,080 | 4,110 | 4,070 | 4,080 | 16,700 | 680 |
| 2002-07-29 | 4,110 | 4,130 | 4,020 | 4,020 | 24,600 | 670 |
| 2002-07-26 | 4,100 | 4,120 | 4,050 | 4,060 | 21,500 | 676.67 |
| 2002-07-25 | 4,110 | 4,160 | 4,070 | 4,080 | 45,100 | 680 |
| 2002-07-24 | 4,160 | 4,160 | 4,020 | 4,020 | 63,200 | 670 |
| 2002-07-23 | 4,200 | 4,220 | 4,160 | 4,180 | 27,700 | 696.67 |
| 2002-07-22 | 4,200 | 4,280 | 4,160 | 4,200 | 34,100 | 700 |
| 2002-07-19 | 4,280 | 4,290 | 4,210 | 4,210 | 24,500 | 701.67 |
| 2002-07-18 | 4,290 | 4,320 | 4,240 | 4,280 | 63,700 | 713.33 |
| 2002-07-17 | 4,200 | 4,290 | 4,160 | 4,290 | 29,000 | 715 |
| 2002-07-16 | 4,250 | 4,280 | 4,200 | 4,200 | 24,300 | 700 |
| 2002-07-15 | 4,380 | 4,400 | 4,250 | 4,250 | 25,600 | 708.33 |
| 2002-07-12 | 4,400 | 4,430 | 4,380 | 4,380 | 25,800 | 730 |
| 2002-07-11 | 4,400 | 4,430 | 4,350 | 4,390 | 39,200 | 731.67 |
| 2002-07-10 | 4,430 | 4,460 | 4,380 | 4,390 | 39,300 | 731.67 |
| 2002-07-09 | 4,370 | 4,440 | 4,340 | 4,420 | 38,800 | 736.67 |
| 2002-07-08 | 4,500 | 4,500 | 4,360 | 4,370 | 37,300 | 728.33 |
| 2002-07-05 | 4,400 | 4,430 | 4,350 | 4,410 | 31,300 | 735 |
| 2002-07-04 | 4,310 | 4,400 | 4,280 | 4,300 | 23,000 | 716.67 |
| 2002-07-03 | 4,290 | 4,380 | 4,270 | 4,360 | 51,200 | 726.67 |
| 2002-07-02 | 4,330 | 4,370 | 4,240 | 4,290 | 24,500 | 715 |
| 2002-07-01 | 4,450 | 4,450 | 4,350 | 4,380 | 13,800 | 730 |
| 2002-06-28 | 4,450 | 4,490 | 4,360 | 4,400 | 55,900 | 733.33 |
| 2002-06-27 | 4,330 | 4,350 | 4,290 | 4,340 | 21,500 | 723.33 |
| 2002-06-26 | 4,270 | 4,310 | 4,240 | 4,280 | 30,700 | 713.33 |
| 2002-06-25 | 4,300 | 4,360 | 4,270 | 4,300 | 34,100 | 716.67 |
| 2002-06-24 | 4,310 | 4,360 | 4,270 | 4,300 | 27,900 | 716.67 |
| 2002-06-21 | 4,370 | 4,390 | 4,270 | 4,390 | 35,200 | 731.67 |
| 2002-06-20 | 4,320 | 4,420 | 4,300 | 4,420 | 47,400 | 736.67 |
| 2002-06-19 | 4,400 | 4,410 | 4,320 | 4,360 | 58,700 | 726.67 |
| 2002-06-18 | 4,360 | 4,440 | 4,320 | 4,440 | 97,900 | 740 |
| 2002-06-17 | 4,400 | 4,450 | 4,310 | 4,320 | 45,300 | 720 |
| 2002-06-14 | 4,460 | 4,480 | 4,390 | 4,450 | 76,900 | 741.67 |
| 2002-06-13 | 4,590 | 4,600 | 4,400 | 4,410 | 35,700 | 735 |
| 2002-06-12 | 4,660 | 4,660 | 4,510 | 4,540 | 35,600 | 756.67 |
| 2002-06-11 | 4,790 | 4,790 | 4,640 | 4,670 | 80,800 | 778.33 |
| 2002-06-10 | 4,800 | 4,800 | 4,750 | 4,750 | 23,200 | 791.67 |
| 2002-06-07 | 4,740 | 4,800 | 4,730 | 4,800 | 35,400 | 800 |
| 2002-06-06 | 4,820 | 4,850 | 4,750 | 4,770 | 32,500 | 795 |
| 2002-06-05 | 4,770 | 4,910 | 4,760 | 4,870 | 47,400 | 811.67 |
| 2002-06-04 | 4,790 | 4,800 | 4,760 | 4,770 | 92,200 | 795 |
| 2002-06-03 | 4,750 | 4,790 | 4,750 | 4,760 | 26,900 | 793.33 |
| 2002-05-31 | 4,800 | 4,840 | 4,780 | 4,780 | 22,400 | 796.67 |
| 2002-05-30 | 4,790 | 4,810 | 4,730 | 4,750 | 28,200 | 791.67 |
| 2002-05-29 | 4,800 | 4,810 | 4,780 | 4,800 | 54,600 | 800 |
| 2002-05-28 | 4,780 | 4,880 | 4,770 | 4,880 | 39,200 | 813.33 |
| 2002-05-27 | 4,950 | 4,950 | 4,720 | 4,740 | 77,700 | 790 |
| 2002-05-24 | 4,850 | 4,950 | 4,810 | 4,910 | 163,300 | 818.33 |
| 2002-05-23 | 4,660 | 4,850 | 4,660 | 4,800 | 213,400 | 800 |
| 2002-05-22 | 4,640 | 4,750 | 4,620 | 4,650 | 95,900 | 775 |
| 2002-05-21 | 4,480 | 4,670 | 4,460 | 4,640 | 89,600 | 773.33 |
| 2002-05-20 | 4,500 | 4,530 | 4,500 | 4,500 | 71,700 | 750 |
| 2002-05-17 | 4,640 | 4,640 | 4,560 | 4,570 | 45,800 | 761.67 |
| 2002-05-16 | 4,710 | 4,770 | 4,600 | 4,640 | 86,800 | 773.33 |
| 2002-05-15 | 4,750 | 4,770 | 4,690 | 4,710 | 110,100 | 785 |
| 2002-05-14 | 4,740 | 4,800 | 4,640 | 4,700 | 93,200 | 783.33 |
| 2002-05-13 | 4,600 | 4,760 | 4,540 | 4,740 | 134,100 | 790 |
| 2002-05-10 | 4,510 | 4,660 | 4,500 | 4,550 | 128,700 | 758.33 |
| 2002-05-09 | 4,560 | 4,570 | 4,510 | 4,530 | 86,600 | 755 |
| 2002-05-08 | 4,660 | 4,660 | 4,460 | 4,570 | 162,700 | 761.67 |
| 2002-05-07 | 4,210 | 4,660 | 4,190 | 4,660 | 796,701 | 776.67 |
| 2002-05-02 | 4,070 | 4,200 | 4,030 | 4,160 | 681,801 | 693.33 |
| 2002-05-01 | 4,090 | 4,090 | 4,060 | 4,060 | 46,000 | 676.67 |
| 2002-04-30 | 4,150 | 4,150 | 4,080 | 4,090 | 31,500 | 681.67 |
| 2002-04-26 | 4,140 | 4,160 | 4,070 | 4,120 | 69,800 | 686.67 |
| 2002-04-25 | 4,150 | 4,180 | 4,120 | 4,140 | 68,100 | 690 |
| 2002-04-24 | 4,220 | 4,230 | 4,130 | 4,140 | 90,300 | 690 |
| 2002-04-23 | 4,100 | 4,200 | 4,100 | 4,170 | 96,000 | 695 |
| 2002-04-22 | 4,200 | 4,210 | 4,090 | 4,100 | 92,500 | 683.33 |
| 2002-04-19 | 4,260 | 4,260 | 4,160 | 4,190 | 91,300 | 698.33 |
| 2002-04-18 | 4,330 | 4,350 | 4,330 | 4,340 | 29,700 | 723.33 |
| 2002-04-17 | 4,380 | 4,380 | 4,320 | 4,330 | 25,800 | 721.67 |
| 2002-04-16 | 4,360 | 4,360 | 4,300 | 4,300 | 43,100 | 716.67 |
| 2002-04-15 | 4,370 | 4,400 | 4,310 | 4,340 | 40,200 | 723.33 |
| 2002-04-12 | 4,450 | 4,470 | 4,380 | 4,420 | 32,900 | 736.67 |
| 2002-04-11 | 4,400 | 4,470 | 4,400 | 4,410 | 25,300 | 735 |
| 2002-04-10 | 4,450 | 4,500 | 4,360 | 4,370 | 66,100 | 728.33 |
| 2002-04-09 | 4,670 | 4,670 | 4,460 | 4,470 | 44,500 | 745 |
| 2002-04-08 | 4,680 | 4,690 | 4,580 | 4,620 | 38,600 | 770 |
| 2002-04-05 | 4,700 | 4,700 | 4,650 | 4,680 | 33,700 | 780 |
| 2002-04-04 | 4,700 | 4,700 | 4,600 | 4,650 | 47,000 | 775 |
| 2002-04-03 | 4,560 | 4,760 | 4,560 | 4,730 | 43,100 | 788.33 |
| 2002-04-02 | 4,600 | 4,620 | 4,550 | 4,550 | 54,300 | 758.33 |
| 2002-04-01 | 4,610 | 4,610 | 4,550 | 4,550 | 32,100 | 758.33 |
| 2002-03-29 | 4,610 | 4,680 | 4,600 | 4,600 | 21,500 | 766.67 |
| 2002-03-28 | 4,700 | 4,710 | 4,590 | 4,610 | 44,200 | 768.33 |
| 2002-03-27 | 4,800 | 4,810 | 4,720 | 4,720 | 38,300 | 786.67 |
| 2002-03-26 | 4,760 | 5,000 | 4,750 | 4,820 | 55,600 | 803.33 |
| 2002-03-25 | 5,590 | 5,590 | 5,350 | 5,420 | 95,100 | 752.78 |
| 2002-03-22 | 5,850 | 5,880 | 5,530 | 5,600 | 74,200 | 777.78 |
| 2002-03-20 | 5,820 | 5,890 | 5,820 | 5,830 | 47,700 | 809.72 |
| 2002-03-19 | 5,900 | 5,900 | 5,710 | 5,820 | 72,300 | 808.33 |
| 2002-03-18 | 5,700 | 5,970 | 5,670 | 5,900 | 94,500 | 819.44 |
| 2002-03-15 | 5,500 | 5,530 | 5,410 | 5,520 | 42,100 | 766.67 |
| 2002-03-14 | 5,300 | 5,340 | 5,200 | 5,300 | 27,800 | 736.11 |
| 2002-03-13 | 5,460 | 5,460 | 5,200 | 5,220 | 31,000 | 725 |
| 2002-03-12 | 5,540 | 5,540 | 5,460 | 5,480 | 78,700 | 761.11 |
| 2002-03-11 | 5,490 | 5,530 | 5,410 | 5,440 | 68,600 | 755.56 |
| 2002-03-08 | 5,400 | 5,480 | 5,310 | 5,430 | 109,600 | 754.17 |
| 2002-03-07 | 5,000 | 5,300 | 5,000 | 5,170 | 88,400 | 718.06 |
| 2002-03-06 | 4,740 | 4,860 | 4,730 | 4,820 | 26,900 | 669.44 |
| 2002-03-05 | 4,850 | 4,850 | 4,690 | 4,700 | 41,900 | 652.78 |
| 2002-03-04 | 4,690 | 4,860 | 4,690 | 4,800 | 61,600 | 666.67 |
| 2002-03-01 | 4,700 | 4,700 | 4,530 | 4,690 | 34,600 | 651.39 |
| 2002-02-28 | 4,690 | 4,890 | 4,690 | 4,770 | 82,500 | 662.50 |
| 2002-02-27 | 4,630 | 4,670 | 4,590 | 4,670 | 23,100 | 648.61 |
| 2002-02-26 | 4,610 | 4,630 | 4,540 | 4,550 | 30,000 | 631.94 |
| 2002-02-25 | 4,650 | 4,670 | 4,590 | 4,600 | 41,200 | 638.89 |
| 2002-02-22 | 4,640 | 4,670 | 4,570 | 4,650 | 36,600 | 645.83 |
| 2002-02-21 | 4,600 | 4,600 | 4,530 | 4,590 | 33,500 | 637.50 |
| 2002-02-20 | 4,500 | 4,670 | 4,400 | 4,600 | 35,200 | 638.89 |
| 2002-02-19 | 4,550 | 4,580 | 4,460 | 4,500 | 34,500 | 625 |
| 2002-02-18 | 4,620 | 4,670 | 4,600 | 4,650 | 34,700 | 645.83 |
| 2002-02-15 | 4,500 | 4,680 | 4,450 | 4,670 | 152,200 | 648.61 |
| 2002-02-14 | 4,290 | 4,400 | 4,270 | 4,400 | 104,400 | 611.11 |
| 2002-02-13 | 4,150 | 4,270 | 4,150 | 4,260 | 69,300 | 591.67 |
| 2002-02-12 | 4,100 | 4,200 | 4,100 | 4,120 | 40,100 | 572.22 |
| 2002-02-08 | 4,000 | 4,060 | 3,990 | 4,050 | 53,500 | 562.50 |
| 2002-02-07 | 4,000 | 4,040 | 3,980 | 3,980 | 26,900 | 552.78 |
| 2002-02-06 | 3,960 | 4,070 | 3,950 | 3,980 | 20,700 | 552.78 |
| 2002-02-05 | 3,950 | 3,950 | 3,880 | 3,930 | 35,000 | 545.83 |
| 2002-02-04 | 4,100 | 4,110 | 3,970 | 3,980 | 37,600 | 552.78 |
| 2002-02-01 | 4,270 | 4,270 | 4,060 | 4,130 | 28,600 | 573.61 |
| 2002-01-31 | 4,240 | 4,240 | 4,120 | 4,200 | 21,700 | 583.33 |
| 2002-01-30 | 4,250 | 4,250 | 4,080 | 4,140 | 36,800 | 575 |
| 2002-01-29 | 4,300 | 4,340 | 4,300 | 4,310 | 61,000 | 598.61 |
| 2002-01-28 | 4,320 | 4,350 | 4,270 | 4,350 | 48,900 | 604.17 |
| 2002-01-25 | 4,060 | 4,360 | 4,030 | 4,290 | 74,900 | 595.83 |
| 2002-01-24 | 4,000 | 4,070 | 3,950 | 4,010 | 24,300 | 556.94 |
| 2002-01-23 | 4,100 | 4,110 | 4,000 | 4,000 | 22,400 | 555.56 |
| 2002-01-22 | 4,220 | 4,250 | 4,110 | 4,160 | 24,400 | 577.78 |
| 2002-01-21 | 4,240 | 4,250 | 4,180 | 4,220 | 22,100 | 586.11 |
| 2002-01-18 | 4,100 | 4,200 | 4,050 | 4,200 | 28,600 | 583.33 |
| 2002-01-17 | 4,170 | 4,170 | 4,010 | 4,030 | 47,400 | 559.72 |
| 2002-01-16 | 4,230 | 4,240 | 4,010 | 4,090 | 57,500 | 568.06 |
| 2002-01-15 | 4,000 | 4,250 | 3,990 | 4,180 | 153,400 | 580.56 |
| 2002-01-11 | 3,700 | 3,980 | 3,670 | 3,940 | 198,700 | 547.22 |
| 2002-01-10 | 3,850 | 3,850 | 3,600 | 3,650 | 225,800 | 506.94 |
| 2002-01-09 | 3,950 | 3,990 | 3,900 | 3,900 | 113,300 | 541.67 |
| 2002-01-08 | 4,400 | 4,400 | 4,150 | 4,150 | 58,700 | 576.39 |
| 2002-01-07 | 4,510 | 4,530 | 4,330 | 4,360 | 43,300 | 605.56 |
| 2002-01-04 | 4,510 | 4,530 | 4,450 | 4,510 | 10,800 | 626.39 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
