4922 (株)コーセー 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 | 3,790 | 3,790 | 3,700 | 3,780 | 17,100 | 2,839.97 |
| 2002-12-27 | 3,640 | 3,750 | 3,620 | 3,750 | 30,800 | 2,817.43 |
| 2002-12-26 | 3,490 | 3,650 | 3,490 | 3,640 | 16,000 | 2,734.79 |
| 2002-12-25 | 3,510 | 3,550 | 3,470 | 3,500 | 47,100 | 2,629.60 |
| 2002-12-24 | 3,550 | 3,580 | 3,490 | 3,570 | 61,400 | 2,682.19 |
| 2002-12-20 | 3,430 | 3,550 | 3,430 | 3,480 | 48,000 | 2,614.58 |
| 2002-12-19 | 3,460 | 3,460 | 3,370 | 3,420 | 53,600 | 2,569.50 |
| 2002-12-18 | 3,550 | 3,560 | 3,450 | 3,470 | 36,800 | 2,607.06 |
| 2002-12-17 | 3,540 | 3,580 | 3,500 | 3,520 | 51,800 | 2,644.63 |
| 2002-12-16 | 3,600 | 3,620 | 3,530 | 3,540 | 28,100 | 2,659.65 |
| 2002-12-13 | 3,570 | 3,620 | 3,530 | 3,620 | 89,400 | 2,719.76 |
| 2002-12-12 | 3,550 | 3,610 | 3,550 | 3,610 | 21,500 | 2,712.25 |
| 2002-12-11 | 3,650 | 3,650 | 3,580 | 3,600 | 34,700 | 2,704.73 |
| 2002-12-10 | 3,680 | 3,690 | 3,620 | 3,650 | 60,700 | 2,742.30 |
| 2002-12-09 | 3,570 | 3,580 | 3,540 | 3,580 | 40,700 | 2,689.71 |
| 2002-12-06 | 3,600 | 3,600 | 3,550 | 3,570 | 45,900 | 2,682.19 |
| 2002-12-05 | 3,600 | 3,670 | 3,550 | 3,670 | 73,300 | 2,757.33 |
| 2002-12-04 | 3,600 | 3,610 | 3,550 | 3,580 | 39,700 | 2,689.71 |
| 2002-12-03 | 3,710 | 3,710 | 3,630 | 3,630 | 39,700 | 2,727.27 |
| 2002-12-02 | 3,750 | 3,750 | 3,610 | 3,610 | 46,300 | 2,712.25 |
| 2002-11-29 | 3,640 | 3,750 | 3,620 | 3,680 | 42,900 | 2,764.84 |
| 2002-11-28 | 3,690 | 3,740 | 3,600 | 3,600 | 26,700 | 2,704.73 |
| 2002-11-27 | 3,600 | 3,730 | 3,600 | 3,670 | 62,900 | 2,757.33 |
| 2002-11-26 | 3,670 | 3,700 | 3,510 | 3,550 | 105,600 | 2,667.17 |
| 2002-11-25 | 3,810 | 3,820 | 3,620 | 3,670 | 112,700 | 2,757.33 |
| 2002-11-22 | 3,860 | 3,860 | 3,750 | 3,800 | 56,100 | 2,855 |
| 2002-11-21 | 3,830 | 3,920 | 3,820 | 3,880 | 65,000 | 2,915.10 |
| 2002-11-20 | 3,770 | 3,900 | 3,770 | 3,870 | 61,900 | 2,907.59 |
| 2002-11-19 | 3,840 | 3,870 | 3,780 | 3,810 | 37,800 | 2,862.51 |
| 2002-11-18 | 3,840 | 3,900 | 3,830 | 3,890 | 52,100 | 2,922.61 |
| 2002-11-15 | 3,860 | 3,880 | 3,810 | 3,810 | 68,600 | 2,862.51 |
| 2002-11-14 | 3,860 | 3,860 | 3,790 | 3,850 | 27,300 | 2,892.56 |
| 2002-11-13 | 3,860 | 3,880 | 3,840 | 3,850 | 31,200 | 2,892.56 |
| 2002-11-12 | 3,650 | 3,880 | 3,650 | 3,870 | 39,400 | 2,907.59 |
| 2002-11-11 | 3,770 | 3,820 | 3,680 | 3,700 | 29,500 | 2,779.86 |
| 2002-11-08 | 3,760 | 3,870 | 3,760 | 3,820 | 46,600 | 2,870.02 |
| 2002-11-07 | 3,740 | 3,870 | 3,740 | 3,810 | 61,700 | 2,862.51 |
| 2002-11-06 | 3,900 | 3,900 | 3,740 | 3,840 | 67,900 | 2,885.05 |
| 2002-11-05 | 3,700 | 3,890 | 3,700 | 3,890 | 53,600 | 2,922.61 |
| 2002-11-01 | 3,710 | 3,760 | 3,670 | 3,670 | 26,000 | 2,757.33 |
| 2002-10-31 | 3,930 | 3,930 | 3,740 | 3,790 | 16,200 | 2,847.48 |
| 2002-10-30 | 3,880 | 3,950 | 3,880 | 3,900 | 27,200 | 2,930.13 |
| 2002-10-29 | 3,890 | 3,940 | 3,820 | 3,830 | 42,500 | 2,877.54 |
| 2002-10-28 | 3,880 | 3,980 | 3,870 | 3,900 | 78,600 | 2,930.13 |
| 2002-10-25 | 3,880 | 3,880 | 3,820 | 3,870 | 41,700 | 2,907.59 |
| 2002-10-24 | 3,840 | 3,880 | 3,760 | 3,870 | 99,200 | 2,907.59 |
| 2002-10-23 | 3,710 | 3,850 | 3,580 | 3,840 | 83,300 | 2,885.05 |
| 2002-10-22 | 3,730 | 3,730 | 3,690 | 3,710 | 36,700 | 2,787.38 |
| 2002-10-21 | 3,750 | 3,750 | 3,690 | 3,720 | 67,300 | 2,794.89 |
| 2002-10-18 | 3,700 | 3,750 | 3,680 | 3,720 | 35,500 | 2,794.89 |
| 2002-10-17 | 3,580 | 3,690 | 3,580 | 3,670 | 54,100 | 2,757.33 |
| 2002-10-16 | 3,540 | 3,540 | 3,480 | 3,480 | 50,900 | 2,614.58 |
| 2002-10-15 | 3,300 | 3,560 | 3,300 | 3,410 | 52,600 | 2,561.98 |
| 2002-10-11 | 3,320 | 3,360 | 3,270 | 3,270 | 45,000 | 2,456.80 |
| 2002-10-10 | 3,290 | 3,390 | 3,280 | 3,360 | 67,200 | 2,524.42 |
| 2002-10-09 | 3,330 | 3,340 | 3,260 | 3,260 | 37,700 | 2,449.29 |
| 2002-10-08 | 3,400 | 3,400 | 3,320 | 3,350 | 53,700 | 2,516.90 |
| 2002-10-07 | 3,600 | 3,600 | 3,410 | 3,410 | 36,400 | 2,561.98 |
| 2002-10-04 | 3,570 | 3,590 | 3,510 | 3,550 | 54,100 | 2,667.17 |
| 2002-10-03 | 3,730 | 3,730 | 3,490 | 3,720 | 75,900 | 2,794.89 |
| 2002-10-02 | 3,650 | 3,690 | 3,600 | 3,630 | 30,100 | 2,727.27 |
| 2002-10-01 | 3,740 | 3,770 | 3,650 | 3,680 | 56,400 | 2,764.84 |
| 2002-09-30 | 3,810 | 3,860 | 3,700 | 3,710 | 49,000 | 2,787.38 |
| 2002-09-27 | 3,940 | 3,940 | 3,850 | 3,860 | 33,300 | 2,900.08 |
| 2002-09-26 | 3,960 | 3,960 | 3,720 | 3,740 | 54,100 | 2,809.92 |
| 2002-09-25 | 3,820 | 4,000 | 3,770 | 3,860 | 45,000 | 2,900.08 |
| 2002-09-24 | 4,000 | 4,100 | 3,980 | 4,100 | 37,000 | 2,800.36 |
| 2002-09-20 | 4,040 | 4,140 | 4,010 | 4,040 | 67,000 | 2,759.37 |
| 2002-09-19 | 4,050 | 4,060 | 4,000 | 4,040 | 60,400 | 2,759.37 |
| 2002-09-18 | 4,060 | 4,060 | 3,970 | 4,000 | 21,900 | 2,732.05 |
| 2002-09-17 | 4,080 | 4,150 | 4,050 | 4,130 | 41,200 | 2,820.85 |
| 2002-09-13 | 4,080 | 4,120 | 4,000 | 4,080 | 149,000 | 2,786.69 |
| 2002-09-12 | 3,710 | 3,940 | 3,700 | 3,930 | 64,400 | 2,684.24 |
| 2002-09-11 | 3,840 | 3,930 | 3,750 | 3,800 | 94,000 | 2,595.45 |
| 2002-09-10 | 3,700 | 3,790 | 3,700 | 3,790 | 73,700 | 2,588.62 |
| 2002-09-09 | 3,650 | 3,720 | 3,620 | 3,670 | 48,400 | 2,506.66 |
| 2002-09-06 | 3,630 | 3,660 | 3,570 | 3,630 | 47,600 | 2,479.34 |
| 2002-09-05 | 3,650 | 3,670 | 3,560 | 3,640 | 74,700 | 2,486.17 |
| 2002-09-04 | 3,680 | 3,680 | 3,640 | 3,660 | 42,000 | 2,499.83 |
| 2002-09-03 | 3,710 | 3,710 | 3,640 | 3,660 | 55,400 | 2,499.83 |
| 2002-09-02 | 3,740 | 3,740 | 3,710 | 3,710 | 15,100 | 2,533.98 |
| 2002-08-30 | 3,730 | 3,740 | 3,700 | 3,740 | 29,100 | 2,554.47 |
| 2002-08-29 | 3,730 | 3,730 | 3,710 | 3,710 | 34,500 | 2,533.98 |
| 2002-08-28 | 3,720 | 3,770 | 3,720 | 3,760 | 59,700 | 2,568.13 |
| 2002-08-27 | 3,760 | 3,770 | 3,710 | 3,770 | 45,100 | 2,574.96 |
| 2002-08-26 | 3,720 | 3,790 | 3,720 | 3,760 | 40,500 | 2,568.13 |
| 2002-08-23 | 3,790 | 3,790 | 3,730 | 3,730 | 56,800 | 2,547.64 |
| 2002-08-22 | 3,770 | 3,800 | 3,750 | 3,800 | 51,400 | 2,595.45 |
| 2002-08-21 | 3,830 | 3,840 | 3,750 | 3,830 | 55,500 | 2,615.94 |
| 2002-08-20 | 3,860 | 3,880 | 3,830 | 3,860 | 83,300 | 2,636.43 |
| 2002-08-19 | 3,990 | 3,990 | 3,900 | 3,910 | 34,100 | 2,670.58 |
| 2002-08-16 | 3,990 | 4,000 | 3,970 | 3,990 | 30,700 | 2,725.22 |
| 2002-08-15 | 4,040 | 4,060 | 3,960 | 4,000 | 53,100 | 2,732.05 |
| 2002-08-14 | 4,060 | 4,080 | 4,000 | 4,040 | 45,200 | 2,759.37 |
| 2002-08-13 | 4,050 | 4,100 | 4,050 | 4,070 | 14,300 | 2,779.86 |
| 2002-08-12 | 4,100 | 4,140 | 4,060 | 4,060 | 26,000 | 2,773.03 |
| 2002-08-09 | 4,080 | 4,110 | 4,050 | 4,100 | 68,100 | 2,800.36 |
| 2002-08-08 | 4,060 | 4,080 | 3,960 | 4,030 | 65,700 | 2,752.54 |
| 2002-08-07 | 4,040 | 4,070 | 4,000 | 4,030 | 56,400 | 2,752.54 |
| 2002-08-06 | 4,000 | 4,070 | 3,990 | 4,070 | 53,100 | 2,779.86 |
| 2002-08-05 | 3,980 | 4,060 | 3,980 | 4,010 | 42,900 | 2,738.88 |
| 2002-08-02 | 3,980 | 3,990 | 3,960 | 3,960 | 25,100 | 2,704.73 |
| 2002-08-01 | 4,020 | 4,070 | 3,990 | 4,020 | 70,100 | 2,745.71 |
| 2002-07-31 | 4,050 | 4,050 | 3,940 | 3,940 | 41,300 | 2,691.07 |
| 2002-07-30 | 4,070 | 4,070 | 3,960 | 4,000 | 43,100 | 2,732.05 |
| 2002-07-29 | 3,960 | 4,010 | 3,920 | 3,960 | 63,500 | 2,704.73 |
| 2002-07-26 | 3,900 | 4,000 | 3,900 | 3,910 | 75,900 | 2,670.58 |
| 2002-07-25 | 3,940 | 3,940 | 3,880 | 3,900 | 46,200 | 2,663.75 |
| 2002-07-24 | 3,950 | 3,950 | 3,860 | 3,870 | 49,900 | 2,643.26 |
| 2002-07-23 | 3,990 | 3,990 | 3,920 | 3,940 | 44,700 | 2,691.07 |
| 2002-07-22 | 3,910 | 4,000 | 3,900 | 3,960 | 63,300 | 2,704.73 |
| 2002-07-19 | 4,000 | 4,030 | 3,970 | 4,010 | 103,900 | 2,738.88 |
| 2002-07-18 | 3,800 | 4,140 | 3,790 | 4,140 | 492,400 | 2,827.68 |
| 2002-07-17 | 3,880 | 3,950 | 3,850 | 3,900 | 152,800 | 2,663.75 |
| 2002-07-16 | 3,900 | 3,960 | 3,810 | 3,890 | 132,600 | 2,656.92 |
| 2002-07-15 | 3,750 | 3,870 | 3,750 | 3,860 | 105,000 | 2,636.43 |
| 2002-07-12 | 3,840 | 3,860 | 3,800 | 3,810 | 67,900 | 2,602.28 |
| 2002-07-11 | 3,770 | 3,880 | 3,760 | 3,850 | 143,700 | 2,629.60 |
| 2002-07-10 | 3,660 | 3,780 | 3,610 | 3,760 | 191,200 | 2,568.13 |
| 2002-07-09 | 3,650 | 3,770 | 3,610 | 3,680 | 118,000 | 2,513.49 |
| 2002-07-08 | 3,620 | 3,670 | 3,580 | 3,600 | 85,500 | 2,458.85 |
| 2002-07-05 | 3,670 | 3,670 | 3,580 | 3,590 | 82,300 | 2,452.02 |
| 2002-07-04 | 3,600 | 3,650 | 3,600 | 3,620 | 64,000 | 2,472.51 |
| 2002-07-03 | 3,600 | 3,650 | 3,590 | 3,620 | 75,900 | 2,472.51 |
| 2002-07-02 | 3,670 | 3,680 | 3,600 | 3,650 | 171,900 | 2,493 |
| 2002-07-01 | 3,630 | 3,700 | 3,560 | 3,570 | 70,900 | 2,438.36 |
| 2002-06-28 | 3,580 | 3,730 | 3,550 | 3,680 | 83,900 | 2,513.49 |
| 2002-06-27 | 3,630 | 3,690 | 3,600 | 3,660 | 57,900 | 2,499.83 |
| 2002-06-26 | 3,650 | 3,660 | 3,610 | 3,630 | 38,400 | 2,479.34 |
| 2002-06-25 | 3,680 | 3,730 | 3,650 | 3,680 | 41,600 | 2,513.49 |
| 2002-06-24 | 3,670 | 3,710 | 3,650 | 3,680 | 19,800 | 2,513.49 |
| 2002-06-21 | 3,790 | 3,790 | 3,680 | 3,680 | 13,900 | 2,513.49 |
| 2002-06-20 | 3,660 | 3,810 | 3,660 | 3,800 | 31,000 | 2,595.45 |
| 2002-06-19 | 3,820 | 3,820 | 3,700 | 3,800 | 25,500 | 2,595.45 |
| 2002-06-18 | 3,790 | 3,850 | 3,790 | 3,850 | 35,500 | 2,629.60 |
| 2002-06-17 | 3,720 | 3,800 | 3,700 | 3,760 | 34,600 | 2,568.13 |
| 2002-06-14 | 3,850 | 3,850 | 3,760 | 3,850 | 98,300 | 2,629.60 |
| 2002-06-13 | 3,850 | 3,880 | 3,810 | 3,850 | 30,400 | 2,629.60 |
| 2002-06-12 | 3,850 | 3,870 | 3,810 | 3,840 | 54,400 | 2,622.77 |
| 2002-06-11 | 3,800 | 3,850 | 3,800 | 3,840 | 12,500 | 2,622.77 |
| 2002-06-10 | 3,850 | 3,890 | 3,790 | 3,850 | 40,500 | 2,629.60 |
| 2002-06-07 | 3,790 | 3,860 | 3,730 | 3,840 | 24,800 | 2,622.77 |
| 2002-06-06 | 3,760 | 3,770 | 3,720 | 3,740 | 45,700 | 2,554.47 |
| 2002-06-05 | 3,810 | 3,840 | 3,760 | 3,760 | 36,200 | 2,568.13 |
| 2002-06-04 | 3,840 | 3,890 | 3,840 | 3,840 | 14,700 | 2,622.77 |
| 2002-06-03 | 3,900 | 3,990 | 3,900 | 3,940 | 41,700 | 2,691.07 |
| 2002-05-31 | 3,780 | 3,890 | 3,780 | 3,880 | 22,500 | 2,650.09 |
| 2002-05-30 | 3,850 | 3,870 | 3,800 | 3,800 | 11,100 | 2,595.45 |
| 2002-05-29 | 3,870 | 3,870 | 3,800 | 3,850 | 42,500 | 2,629.60 |
| 2002-05-28 | 3,920 | 3,920 | 3,760 | 3,840 | 56,300 | 2,622.77 |
| 2002-05-27 | 3,950 | 3,980 | 3,900 | 3,950 | 18,600 | 2,697.90 |
| 2002-05-24 | 3,890 | 3,950 | 3,850 | 3,950 | 62,700 | 2,697.90 |
| 2002-05-23 | 3,950 | 3,950 | 3,880 | 3,890 | 46,300 | 2,656.92 |
| 2002-05-22 | 3,930 | 3,970 | 3,900 | 3,900 | 24,400 | 2,663.75 |
| 2002-05-21 | 3,960 | 4,000 | 3,960 | 3,980 | 25,000 | 2,718.39 |
| 2002-05-20 | 4,020 | 4,050 | 3,970 | 4,010 | 111,500 | 2,738.88 |
| 2002-05-17 | 3,880 | 3,960 | 3,880 | 3,920 | 55,300 | 2,677.41 |
| 2002-05-16 | 3,700 | 3,930 | 3,620 | 3,880 | 96,600 | 2,650.09 |
| 2002-05-15 | 3,700 | 3,710 | 3,610 | 3,610 | 82,600 | 2,465.68 |
| 2002-05-14 | 3,800 | 3,800 | 3,640 | 3,640 | 47,500 | 2,486.17 |
| 2002-05-13 | 3,840 | 3,890 | 3,760 | 3,770 | 34,300 | 2,574.96 |
| 2002-05-10 | 3,980 | 3,980 | 3,880 | 3,890 | 34,500 | 2,656.92 |
| 2002-05-09 | 3,940 | 4,000 | 3,940 | 3,980 | 17,100 | 2,718.39 |
| 2002-05-08 | 3,990 | 4,030 | 3,940 | 3,940 | 56,400 | 2,691.07 |
| 2002-05-07 | 3,990 | 4,010 | 3,950 | 3,970 | 17,900 | 2,711.56 |
| 2002-05-02 | 3,870 | 3,980 | 3,870 | 3,940 | 6,800 | 2,691.07 |
| 2002-05-01 | 3,880 | 4,030 | 3,880 | 3,920 | 19,200 | 2,677.41 |
| 2002-04-30 | 3,940 | 3,960 | 3,900 | 3,930 | 9,900 | 2,684.24 |
| 2002-04-26 | 4,050 | 4,050 | 3,940 | 3,990 | 29,200 | 2,725.22 |
| 2002-04-25 | 3,950 | 4,070 | 3,950 | 4,030 | 77,200 | 2,752.54 |
| 2002-04-24 | 4,000 | 4,040 | 3,920 | 4,010 | 12,000 | 2,738.88 |
| 2002-04-23 | 4,100 | 4,120 | 4,050 | 4,100 | 44,400 | 2,800.36 |
| 2002-04-22 | 3,970 | 4,100 | 3,960 | 4,100 | 91,400 | 2,800.36 |
| 2002-04-19 | 3,930 | 3,990 | 3,890 | 3,990 | 42,000 | 2,725.22 |
| 2002-04-18 | 3,860 | 3,950 | 3,800 | 3,920 | 65,900 | 2,677.41 |
| 2002-04-17 | 3,860 | 4,000 | 3,750 | 3,960 | 77,800 | 2,704.73 |
| 2002-04-16 | 3,790 | 3,840 | 3,780 | 3,840 | 44,800 | 2,622.77 |
| 2002-04-15 | 3,790 | 3,790 | 3,700 | 3,780 | 39,100 | 2,581.79 |
| 2002-04-12 | 3,750 | 3,760 | 3,690 | 3,760 | 56,800 | 2,568.13 |
| 2002-04-11 | 3,720 | 3,770 | 3,660 | 3,750 | 97,700 | 2,561.30 |
| 2002-04-10 | 3,620 | 3,710 | 3,580 | 3,710 | 64,100 | 2,533.98 |
| 2002-04-09 | 3,630 | 3,670 | 3,560 | 3,620 | 117,900 | 2,472.51 |
| 2002-04-08 | 3,510 | 3,590 | 3,430 | 3,530 | 87,500 | 2,411.04 |
| 2002-04-05 | 3,500 | 3,530 | 3,470 | 3,500 | 67,300 | 2,390.55 |
| 2002-04-04 | 3,530 | 3,580 | 3,470 | 3,470 | 56,300 | 2,370.06 |
| 2002-04-03 | 3,450 | 3,550 | 3,440 | 3,530 | 45,700 | 2,411.04 |
| 2002-04-02 | 3,500 | 3,630 | 3,490 | 3,490 | 62,500 | 2,383.72 |
| 2002-04-01 | 3,450 | 3,490 | 3,370 | 3,450 | 21,200 | 2,356.40 |
| 2002-03-29 | 3,460 | 3,490 | 3,390 | 3,390 | 22,900 | 2,315.42 |
| 2002-03-28 | 3,530 | 3,530 | 3,420 | 3,450 | 26,800 | 2,356.40 |
| 2002-03-27 | 3,560 | 3,590 | 3,510 | 3,530 | 29,200 | 2,411.04 |
| 2002-03-26 | 3,600 | 3,610 | 3,530 | 3,610 | 22,600 | 2,465.68 |
| 2002-03-25 | 3,530 | 3,620 | 3,400 | 3,620 | 62,800 | 2,472.51 |
| 2002-03-22 | 3,670 | 3,670 | 3,430 | 3,530 | 92,400 | 2,411.04 |
| 2002-03-20 | 3,650 | 3,710 | 3,580 | 3,600 | 122,800 | 2,458.85 |
| 2002-03-19 | 3,490 | 3,600 | 3,470 | 3,600 | 160,300 | 2,458.85 |
| 2002-03-18 | 3,480 | 3,490 | 3,360 | 3,390 | 175,200 | 2,315.42 |
| 2002-03-15 | 3,380 | 3,410 | 3,290 | 3,380 | 114,100 | 2,308.59 |
| 2002-03-14 | 3,370 | 3,460 | 3,350 | 3,440 | 74,200 | 2,349.57 |
| 2002-03-13 | 3,400 | 3,510 | 3,360 | 3,440 | 110,500 | 2,349.57 |
| 2002-03-12 | 3,380 | 3,490 | 3,380 | 3,420 | 160,900 | 2,335.91 |
| 2002-03-11 | 3,230 | 3,370 | 3,200 | 3,370 | 178,600 | 2,301.76 |
| 2002-03-08 | 3,200 | 3,230 | 3,150 | 3,150 | 174,800 | 2,151.49 |
| 2002-03-07 | 3,230 | 3,240 | 3,160 | 3,170 | 45,300 | 2,165.15 |
| 2002-03-06 | 3,210 | 3,250 | 3,190 | 3,230 | 34,700 | 2,206.13 |
| 2002-03-05 | 3,260 | 3,260 | 3,210 | 3,210 | 30,200 | 2,192.47 |
| 2002-03-04 | 3,200 | 3,260 | 3,180 | 3,260 | 43,900 | 2,226.62 |
| 2002-03-01 | 3,190 | 3,210 | 3,110 | 3,180 | 44,500 | 2,171.98 |
| 2002-02-28 | 3,260 | 3,260 | 3,190 | 3,210 | 59,000 | 2,192.47 |
| 2002-02-27 | 3,280 | 3,330 | 3,240 | 3,330 | 52,900 | 2,274.43 |
| 2002-02-26 | 3,170 | 3,250 | 3,120 | 3,200 | 50,400 | 2,185.64 |
| 2002-02-25 | 3,330 | 3,330 | 3,090 | 3,200 | 47,800 | 2,185.64 |
| 2002-02-22 | 3,450 | 3,450 | 3,260 | 3,330 | 29,500 | 2,274.43 |
| 2002-02-21 | 3,360 | 3,440 | 3,350 | 3,400 | 38,000 | 2,322.25 |
| 2002-02-20 | 3,450 | 3,450 | 3,400 | 3,410 | 25,500 | 2,329.08 |
| 2002-02-19 | 3,450 | 3,500 | 3,420 | 3,500 | 36,800 | 2,390.55 |
| 2002-02-18 | 3,490 | 3,500 | 3,440 | 3,470 | 34,100 | 2,370.06 |
| 2002-02-15 | 3,500 | 3,510 | 3,440 | 3,490 | 63,000 | 2,383.72 |
| 2002-02-14 | 3,550 | 3,620 | 3,450 | 3,450 | 50,700 | 2,356.40 |
| 2002-02-13 | 3,630 | 3,650 | 3,520 | 3,600 | 32,200 | 2,458.85 |
| 2002-02-12 | 3,530 | 3,620 | 3,520 | 3,590 | 31,300 | 2,452.02 |
| 2002-02-08 | 3,490 | 3,540 | 3,450 | 3,480 | 40,700 | 2,376.89 |
| 2002-02-07 | 3,500 | 3,550 | 3,490 | 3,550 | 9,600 | 2,424.70 |
| 2002-02-06 | 3,500 | 3,560 | 3,490 | 3,500 | 7,400 | 2,390.55 |
| 2002-02-05 | 3,530 | 3,530 | 3,410 | 3,520 | 20,300 | 2,404.21 |
| 2002-02-04 | 3,410 | 3,600 | 3,400 | 3,580 | 35,600 | 2,445.19 |
| 2002-02-01 | 3,650 | 3,660 | 3,400 | 3,400 | 14,100 | 2,322.25 |
| 2002-01-31 | 3,690 | 3,700 | 3,600 | 3,600 | 24,400 | 2,458.85 |
| 2002-01-30 | 3,680 | 3,740 | 3,670 | 3,740 | 9,300 | 2,554.47 |
| 2002-01-29 | 3,720 | 3,730 | 3,670 | 3,710 | 17,300 | 2,533.98 |
| 2002-01-28 | 3,720 | 3,720 | 3,600 | 3,690 | 11,600 | 2,520.32 |
| 2002-01-25 | 3,730 | 3,740 | 3,690 | 3,720 | 17,000 | 2,540.81 |
| 2002-01-24 | 3,750 | 3,750 | 3,680 | 3,680 | 37,800 | 2,513.49 |
| 2002-01-23 | 3,690 | 3,750 | 3,660 | 3,750 | 27,400 | 2,561.30 |
| 2002-01-22 | 3,690 | 3,740 | 3,690 | 3,690 | 12,800 | 2,520.32 |
| 2002-01-21 | 3,740 | 3,790 | 3,730 | 3,730 | 30,200 | 2,547.64 |
| 2002-01-18 | 3,630 | 3,700 | 3,620 | 3,700 | 16,600 | 2,527.15 |
| 2002-01-17 | 3,700 | 3,700 | 3,640 | 3,660 | 16,000 | 2,499.83 |
| 2002-01-16 | 3,640 | 3,720 | 3,640 | 3,690 | 14,000 | 2,520.32 |
| 2002-01-15 | 3,630 | 3,710 | 3,630 | 3,690 | 30,500 | 2,520.32 |
| 2002-01-11 | 3,750 | 3,750 | 3,640 | 3,650 | 34,500 | 2,493 |
| 2002-01-10 | 3,700 | 3,730 | 3,680 | 3,700 | 37,600 | 2,527.15 |
| 2002-01-09 | 3,660 | 3,700 | 3,650 | 3,700 | 13,600 | 2,527.15 |
| 2002-01-08 | 3,750 | 3,750 | 3,570 | 3,680 | 44,300 | 2,513.49 |
| 2002-01-07 | 3,700 | 3,750 | 3,700 | 3,750 | 16,300 | 2,561.30 |
| 2002-01-04 | 3,700 | 3,730 | 3,660 | 3,730 | 8,200 | 2,547.64 |
分割・併合履歴 ： [2006-03-28]1株→1.1株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.2株 [2000-03-28]1株→1.2株
