6146 (株)ディスコ 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 | 4,850 | 4,910 | 4,760 | 4,760 | 30,900 | 1,586.67 |
| 2002-12-27 | 4,930 | 4,990 | 4,890 | 4,950 | 55,500 | 1,650 |
| 2002-12-26 | 4,790 | 4,950 | 4,740 | 4,940 | 47,100 | 1,646.67 |
| 2002-12-25 | 4,660 | 4,720 | 4,590 | 4,690 | 30,300 | 1,563.33 |
| 2002-12-24 | 4,590 | 4,700 | 4,550 | 4,660 | 40,600 | 1,553.33 |
| 2002-12-20 | 4,500 | 4,560 | 4,380 | 4,500 | 42,500 | 1,500 |
| 2002-12-19 | 4,290 | 4,500 | 4,280 | 4,500 | 52,700 | 1,500 |
| 2002-12-18 | 4,550 | 4,550 | 4,310 | 4,370 | 84,400 | 1,456.67 |
| 2002-12-17 | 4,650 | 4,730 | 4,610 | 4,630 | 61,200 | 1,543.33 |
| 2002-12-16 | 4,550 | 4,600 | 4,400 | 4,450 | 74,500 | 1,483.33 |
| 2002-12-13 | 4,660 | 4,720 | 4,560 | 4,650 | 108,500 | 1,550 |
| 2002-12-12 | 4,860 | 4,890 | 4,760 | 4,810 | 52,600 | 1,603.33 |
| 2002-12-11 | 4,990 | 5,030 | 4,900 | 4,910 | 93,500 | 1,636.67 |
| 2002-12-10 | 4,900 | 4,980 | 4,830 | 4,940 | 101,500 | 1,646.67 |
| 2002-12-09 | 5,010 | 5,080 | 4,950 | 4,950 | 71,800 | 1,650 |
| 2002-12-06 | 5,050 | 5,170 | 4,980 | 5,100 | 56,900 | 1,700 |
| 2002-12-05 | 4,900 | 5,110 | 4,810 | 5,010 | 114,100 | 1,670 |
| 2002-12-04 | 5,130 | 5,240 | 5,030 | 5,050 | 88,900 | 1,683.33 |
| 2002-12-03 | 5,440 | 5,600 | 5,380 | 5,430 | 121,000 | 1,810 |
| 2002-12-02 | 5,250 | 5,480 | 5,110 | 5,410 | 158,900 | 1,803.33 |
| 2002-11-29 | 5,090 | 5,380 | 5,000 | 5,260 | 206,900 | 1,753.33 |
| 2002-11-28 | 4,910 | 5,100 | 4,870 | 5,090 | 217,300 | 1,696.67 |
| 2002-11-27 | 4,540 | 4,720 | 4,480 | 4,660 | 60,400 | 1,553.33 |
| 2002-11-26 | 4,700 | 4,800 | 4,610 | 4,620 | 65,700 | 1,540 |
| 2002-11-25 | 4,600 | 5,000 | 4,590 | 4,670 | 213,700 | 1,556.67 |
| 2002-11-22 | 4,470 | 4,830 | 4,330 | 4,710 | 380,900 | 1,570 |
| 2002-11-21 | 4,250 | 4,450 | 4,190 | 4,370 | 170,300 | 1,456.67 |
| 2002-11-20 | 3,900 | 4,160 | 3,890 | 4,100 | 83,800 | 1,366.67 |
| 2002-11-19 | 3,960 | 4,050 | 3,890 | 3,950 | 59,300 | 1,316.67 |
| 2002-11-18 | 4,080 | 4,100 | 3,980 | 4,010 | 36,000 | 1,336.67 |
| 2002-11-15 | 4,000 | 4,150 | 3,980 | 4,120 | 85,900 | 1,373.33 |
| 2002-11-14 | 3,970 | 4,130 | 3,910 | 3,910 | 63,100 | 1,303.33 |
| 2002-11-13 | 4,150 | 4,220 | 4,000 | 4,020 | 67,800 | 1,340 |
| 2002-11-12 | 3,880 | 4,060 | 3,870 | 4,040 | 129,800 | 1,346.67 |
| 2002-11-11 | 4,280 | 4,300 | 4,010 | 4,010 | 136,200 | 1,336.67 |
| 2002-11-08 | 4,630 | 4,660 | 4,410 | 4,420 | 160,000 | 1,473.33 |
| 2002-11-07 | 4,470 | 4,820 | 4,400 | 4,780 | 274,600 | 1,593.33 |
| 2002-11-06 | 4,270 | 4,720 | 4,220 | 4,490 | 479,900 | 1,496.67 |
| 2002-11-05 | 4,170 | 4,220 | 4,120 | 4,220 | 122,700 | 1,406.67 |
| 2002-11-01 | 3,710 | 3,810 | 3,650 | 3,720 | 41,500 | 1,240 |
| 2002-10-31 | 3,800 | 3,860 | 3,720 | 3,800 | 105,300 | 1,266.67 |
| 2002-10-30 | 3,790 | 3,800 | 3,730 | 3,750 | 42,900 | 1,250 |
| 2002-10-29 | 3,750 | 3,850 | 3,730 | 3,810 | 72,800 | 1,270 |
| 2002-10-28 | 3,750 | 3,750 | 3,630 | 3,740 | 49,900 | 1,246.67 |
| 2002-10-25 | 3,640 | 3,730 | 3,640 | 3,700 | 41,600 | 1,233.33 |
| 2002-10-24 | 3,740 | 3,750 | 3,630 | 3,730 | 65,200 | 1,243.33 |
| 2002-10-23 | 3,520 | 3,720 | 3,500 | 3,690 | 129,300 | 1,230 |
| 2002-10-22 | 3,860 | 3,900 | 3,670 | 3,670 | 102,200 | 1,223.33 |
| 2002-10-21 | 3,910 | 3,950 | 3,800 | 3,800 | 72,800 | 1,266.67 |
| 2002-10-18 | 3,940 | 4,070 | 3,860 | 3,900 | 121,800 | 1,300 |
| 2002-10-17 | 3,870 | 4,050 | 3,860 | 3,890 | 61,200 | 1,296.67 |
| 2002-10-16 | 4,150 | 4,150 | 3,870 | 3,920 | 134,400 | 1,306.67 |
| 2002-10-15 | 3,980 | 4,140 | 3,980 | 4,140 | 147,800 | 1,380 |
| 2002-10-11 | 3,720 | 3,850 | 3,680 | 3,830 | 182,600 | 1,276.67 |
| 2002-10-10 | 3,400 | 3,520 | 3,250 | 3,520 | 103,500 | 1,173.33 |
| 2002-10-09 | 3,500 | 3,570 | 3,440 | 3,440 | 154,800 | 1,146.67 |
| 2002-10-08 | 3,380 | 3,640 | 3,350 | 3,490 | 158,900 | 1,163.33 |
| 2002-10-07 | 3,750 | 3,750 | 3,350 | 3,390 | 291,200 | 1,130 |
| 2002-10-04 | 4,000 | 4,070 | 3,820 | 3,850 | 136,100 | 1,283.33 |
| 2002-10-03 | 4,190 | 4,230 | 4,050 | 4,150 | 149,800 | 1,383.33 |
| 2002-10-02 | 4,550 | 4,580 | 4,280 | 4,280 | 59,800 | 1,426.67 |
| 2002-10-01 | 4,600 | 4,600 | 4,360 | 4,430 | 105,400 | 1,476.67 |
| 2002-09-30 | 4,690 | 4,750 | 4,610 | 4,660 | 38,600 | 1,553.33 |
| 2002-09-27 | 4,830 | 4,890 | 4,770 | 4,890 | 48,900 | 1,630 |
| 2002-09-26 | 4,860 | 4,960 | 4,720 | 4,740 | 62,100 | 1,580 |
| 2002-09-25 | 4,800 | 4,870 | 4,780 | 4,790 | 90,000 | 1,596.67 |
| 2002-09-24 | 4,900 | 4,980 | 4,840 | 4,950 | 77,800 | 1,650 |
| 2002-09-20 | 5,000 | 5,240 | 5,000 | 5,100 | 48,300 | 1,700 |
| 2002-09-19 | 5,370 | 5,500 | 5,130 | 5,140 | 49,400 | 1,713.33 |
| 2002-09-18 | 5,130 | 5,240 | 5,030 | 5,240 | 45,700 | 1,746.67 |
| 2002-09-17 | 5,270 | 5,500 | 5,170 | 5,330 | 21,900 | 1,776.67 |
| 2002-09-13 | 5,010 | 5,130 | 4,980 | 5,100 | 95,600 | 1,700 |
| 2002-09-12 | 5,200 | 5,240 | 5,110 | 5,240 | 33,400 | 1,746.67 |
| 2002-09-11 | 5,200 | 5,220 | 5,120 | 5,200 | 69,900 | 1,733.33 |
| 2002-09-10 | 5,020 | 5,160 | 5,010 | 5,020 | 34,900 | 1,673.33 |
| 2002-09-09 | 5,030 | 5,100 | 4,990 | 5,010 | 26,000 | 1,670 |
| 2002-09-06 | 4,890 | 4,910 | 4,790 | 4,880 | 70,300 | 1,626.67 |
| 2002-09-05 | 4,990 | 5,100 | 4,920 | 4,940 | 53,800 | 1,646.67 |
| 2002-09-04 | 4,890 | 4,940 | 4,820 | 4,920 | 72,600 | 1,640 |
| 2002-09-03 | 5,100 | 5,130 | 4,950 | 4,980 | 55,900 | 1,660 |
| 2002-09-02 | 5,100 | 5,170 | 5,100 | 5,140 | 38,500 | 1,713.33 |
| 2002-08-30 | 5,190 | 5,230 | 5,070 | 5,160 | 56,400 | 1,720 |
| 2002-08-29 | 5,330 | 5,340 | 5,160 | 5,160 | 124,500 | 1,720 |
| 2002-08-28 | 5,410 | 5,460 | 5,350 | 5,350 | 130,700 | 1,783.33 |
| 2002-08-27 | 5,690 | 5,720 | 5,460 | 5,490 | 72,900 | 1,830 |
| 2002-08-26 | 5,500 | 5,870 | 5,500 | 5,740 | 75,700 | 1,913.33 |
| 2002-08-23 | 5,430 | 5,680 | 5,430 | 5,680 | 109,100 | 1,893.33 |
| 2002-08-22 | 5,150 | 5,380 | 5,050 | 5,330 | 87,800 | 1,776.67 |
| 2002-08-21 | 4,950 | 5,100 | 4,900 | 5,070 | 85,300 | 1,690 |
| 2002-08-20 | 4,940 | 5,070 | 4,910 | 5,040 | 138,400 | 1,680 |
| 2002-08-19 | 4,850 | 4,870 | 4,760 | 4,810 | 86,000 | 1,603.33 |
| 2002-08-16 | 4,690 | 4,880 | 4,690 | 4,870 | 73,800 | 1,623.33 |
| 2002-08-15 | 4,620 | 4,690 | 4,620 | 4,650 | 45,300 | 1,550 |
| 2002-08-14 | 4,560 | 4,600 | 4,500 | 4,560 | 54,800 | 1,520 |
| 2002-08-13 | 4,550 | 4,680 | 4,550 | 4,670 | 32,600 | 1,556.67 |
| 2002-08-12 | 4,700 | 4,820 | 4,600 | 4,700 | 44,100 | 1,566.67 |
| 2002-08-09 | 4,750 | 4,780 | 4,600 | 4,700 | 113,400 | 1,566.67 |
| 2002-08-08 | 4,950 | 4,970 | 4,500 | 4,600 | 173,700 | 1,533.33 |
| 2002-08-07 | 4,800 | 4,980 | 4,770 | 4,950 | 91,200 | 1,650 |
| 2002-08-06 | 4,580 | 4,600 | 4,330 | 4,550 | 214,100 | 1,516.67 |
| 2002-08-05 | 4,780 | 4,830 | 4,630 | 4,730 | 131,500 | 1,576.67 |
| 2002-08-02 | 5,000 | 5,090 | 4,790 | 4,980 | 99,200 | 1,660 |
| 2002-08-01 | 5,380 | 5,380 | 5,020 | 5,080 | 122,000 | 1,693.33 |
| 2002-07-31 | 5,550 | 5,550 | 5,300 | 5,470 | 55,100 | 1,823.33 |
| 2002-07-30 | 5,610 | 5,620 | 5,500 | 5,570 | 56,200 | 1,856.67 |
| 2002-07-29 | 5,320 | 5,460 | 5,260 | 5,380 | 120,000 | 1,793.33 |
| 2002-07-26 | 5,500 | 5,600 | 5,210 | 5,220 | 209,000 | 1,740 |
| 2002-07-25 | 6,230 | 6,250 | 5,900 | 5,900 | 34,000 | 1,966.67 |
| 2002-07-24 | 6,110 | 6,120 | 5,930 | 5,930 | 54,500 | 1,976.67 |
| 2002-07-23 | 6,120 | 6,290 | 6,120 | 6,210 | 32,700 | 2,070 |
| 2002-07-22 | 6,110 | 6,390 | 6,100 | 6,210 | 39,600 | 2,070 |
| 2002-07-19 | 6,410 | 6,500 | 6,370 | 6,370 | 35,300 | 2,123.33 |
| 2002-07-18 | 6,530 | 6,620 | 6,440 | 6,550 | 26,000 | 2,183.33 |
| 2002-07-17 | 6,500 | 6,510 | 6,300 | 6,420 | 58,500 | 2,140 |
| 2002-07-16 | 6,500 | 6,580 | 6,470 | 6,500 | 29,000 | 2,166.67 |
| 2002-07-15 | 6,540 | 6,660 | 6,480 | 6,480 | 28,200 | 2,160 |
| 2002-07-12 | 6,550 | 6,660 | 6,540 | 6,540 | 17,300 | 2,180 |
| 2002-07-11 | 6,430 | 6,520 | 6,400 | 6,460 | 39,500 | 2,153.33 |
| 2002-07-10 | 6,700 | 6,750 | 6,610 | 6,630 | 27,600 | 2,210 |
| 2002-07-09 | 6,650 | 6,800 | 6,550 | 6,800 | 36,100 | 2,266.67 |
| 2002-07-08 | 6,790 | 6,850 | 6,610 | 6,620 | 80,000 | 2,206.67 |
| 2002-07-05 | 6,550 | 6,600 | 6,350 | 6,490 | 35,100 | 2,163.33 |
| 2002-07-04 | 6,540 | 6,600 | 6,350 | 6,350 | 41,900 | 2,116.67 |
| 2002-07-03 | 6,340 | 6,650 | 6,300 | 6,520 | 35,700 | 2,173.33 |
| 2002-07-02 | 6,430 | 6,480 | 6,370 | 6,460 | 46,300 | 2,153.33 |
| 2002-07-01 | 6,520 | 6,690 | 6,520 | 6,630 | 38,600 | 2,210 |
| 2002-06-28 | 6,320 | 6,510 | 6,320 | 6,410 | 47,700 | 2,136.67 |
| 2002-06-27 | 6,210 | 6,400 | 6,210 | 6,220 | 41,200 | 2,073.33 |
| 2002-06-26 | 6,400 | 6,400 | 6,200 | 6,200 | 57,000 | 2,066.67 |
| 2002-06-25 | 6,520 | 6,650 | 6,460 | 6,530 | 41,200 | 2,176.67 |
| 2002-06-24 | 6,140 | 6,480 | 6,060 | 6,420 | 43,600 | 2,140 |
| 2002-06-21 | 6,450 | 6,450 | 6,220 | 6,270 | 62,600 | 2,090 |
| 2002-06-20 | 6,360 | 6,540 | 6,320 | 6,450 | 51,000 | 2,150 |
| 2002-06-19 | 6,780 | 6,890 | 6,330 | 6,360 | 81,600 | 2,120 |
| 2002-06-18 | 6,650 | 6,870 | 6,650 | 6,790 | 111,600 | 2,263.33 |
| 2002-06-17 | 6,440 | 6,500 | 6,370 | 6,470 | 68,600 | 2,156.67 |
| 2002-06-14 | 6,650 | 6,780 | 6,600 | 6,640 | 101,200 | 2,213.33 |
| 2002-06-13 | 6,860 | 6,900 | 6,750 | 6,750 | 42,200 | 2,250 |
| 2002-06-12 | 6,780 | 6,840 | 6,710 | 6,840 | 47,200 | 2,280 |
| 2002-06-11 | 6,960 | 7,040 | 6,850 | 6,900 | 43,600 | 2,300 |
| 2002-06-10 | 6,850 | 7,060 | 6,850 | 6,980 | 47,600 | 2,326.67 |
| 2002-06-07 | 6,950 | 7,000 | 6,890 | 6,950 | 87,500 | 2,316.67 |
| 2002-06-06 | 7,200 | 7,290 | 7,160 | 7,200 | 65,500 | 2,400 |
| 2002-06-05 | 7,280 | 7,350 | 7,150 | 7,180 | 79,200 | 2,393.33 |
| 2002-06-04 | 7,460 | 7,460 | 7,350 | 7,350 | 46,300 | 2,450 |
| 2002-06-03 | 7,450 | 7,690 | 7,450 | 7,540 | 43,600 | 2,513.33 |
| 2002-05-31 | 7,500 | 7,630 | 7,450 | 7,470 | 58,700 | 2,490 |
| 2002-05-30 | 7,470 | 7,470 | 7,350 | 7,350 | 59,900 | 2,450 |
| 2002-05-29 | 7,530 | 7,590 | 7,480 | 7,490 | 66,900 | 2,496.67 |
| 2002-05-28 | 7,640 | 7,640 | 7,530 | 7,600 | 62,000 | 2,533.33 |
| 2002-05-27 | 7,790 | 7,850 | 7,630 | 7,630 | 37,900 | 2,543.33 |
| 2002-05-24 | 7,800 | 7,850 | 7,600 | 7,810 | 87,400 | 2,603.33 |
| 2002-05-23 | 8,000 | 8,040 | 7,860 | 7,950 | 44,400 | 2,650 |
| 2002-05-22 | 7,980 | 8,050 | 7,900 | 7,900 | 40,500 | 2,633.33 |
| 2002-05-21 | 8,110 | 8,170 | 8,030 | 8,100 | 46,500 | 2,700 |
| 2002-05-20 | 8,210 | 8,470 | 8,210 | 8,310 | 79,600 | 2,770 |
| 2002-05-17 | 8,170 | 8,350 | 8,170 | 8,310 | 99,900 | 2,770 |
| 2002-05-16 | 8,000 | 8,380 | 7,900 | 8,270 | 117,200 | 2,756.67 |
| 2002-05-15 | 7,720 | 7,890 | 7,680 | 7,800 | 56,700 | 2,600 |
| 2002-05-14 | 7,530 | 7,650 | 7,470 | 7,550 | 56,900 | 2,516.67 |
| 2002-05-13 | 7,640 | 7,640 | 7,470 | 7,530 | 46,500 | 2,510 |
| 2002-05-10 | 7,700 | 7,800 | 7,690 | 7,730 | 43,100 | 2,576.67 |
| 2002-05-09 | 7,840 | 7,940 | 7,680 | 7,700 | 90,600 | 2,566.67 |
| 2002-05-08 | 7,700 | 7,870 | 7,630 | 7,640 | 83,300 | 2,546.67 |
| 2002-05-07 | 7,990 | 7,990 | 7,610 | 7,700 | 95,100 | 2,566.67 |
| 2002-05-02 | 7,940 | 7,990 | 7,890 | 7,890 | 63,400 | 2,630 |
| 2002-05-01 | 8,050 | 8,100 | 7,950 | 7,980 | 45,300 | 2,660 |
| 2002-04-30 | 8,220 | 8,220 | 8,030 | 8,030 | 64,200 | 2,676.67 |
| 2002-04-26 | 8,450 | 8,470 | 8,300 | 8,320 | 55,300 | 2,773.33 |
| 2002-04-25 | 8,410 | 8,420 | 8,360 | 8,410 | 53,000 | 2,803.33 |
| 2002-04-24 | 8,370 | 8,460 | 8,370 | 8,410 | 45,900 | 2,803.33 |
| 2002-04-23 | 8,400 | 8,500 | 8,360 | 8,370 | 42,000 | 2,790 |
| 2002-04-22 | 8,350 | 8,550 | 8,350 | 8,500 | 43,800 | 2,833.33 |
| 2002-04-19 | 8,280 | 8,350 | 8,160 | 8,350 | 36,900 | 2,783.33 |
| 2002-04-18 | 8,450 | 8,550 | 8,300 | 8,380 | 42,300 | 2,793.33 |
| 2002-04-17 | 8,440 | 8,530 | 8,300 | 8,490 | 70,100 | 2,830 |
| 2002-04-16 | 8,010 | 8,380 | 7,950 | 8,340 | 95,100 | 2,780 |
| 2002-04-15 | 7,700 | 8,000 | 7,700 | 7,990 | 31,000 | 2,663.33 |
| 2002-04-12 | 7,690 | 7,790 | 7,660 | 7,780 | 54,500 | 2,593.33 |
| 2002-04-11 | 7,960 | 7,960 | 7,810 | 7,890 | 66,800 | 2,630 |
| 2002-04-10 | 7,900 | 7,930 | 7,620 | 7,800 | 135,000 | 2,600 |
| 2002-04-09 | 8,400 | 8,400 | 7,790 | 7,900 | 147,200 | 2,633.33 |
| 2002-04-08 | 8,540 | 8,540 | 8,320 | 8,400 | 53,100 | 2,800 |
| 2002-04-05 | 8,600 | 8,620 | 8,400 | 8,440 | 58,700 | 2,813.33 |
| 2002-04-04 | 8,300 | 8,800 | 8,220 | 8,630 | 120,000 | 2,876.67 |
| 2002-04-03 | 8,100 | 8,330 | 8,030 | 8,320 | 50,900 | 2,773.33 |
| 2002-04-02 | 8,130 | 8,210 | 7,950 | 8,210 | 29,100 | 2,736.67 |
| 2002-04-01 | 8,100 | 8,120 | 7,950 | 8,030 | 39,600 | 2,676.67 |
| 2002-03-29 | 8,080 | 8,220 | 7,910 | 8,100 | 56,500 | 2,700 |
| 2002-03-28 | 8,090 | 8,090 | 7,850 | 7,880 | 26,000 | 2,626.67 |
| 2002-03-27 | 7,880 | 8,080 | 7,800 | 8,080 | 29,000 | 2,693.33 |
| 2002-03-26 | 7,790 | 8,000 | 7,790 | 7,880 | 32,900 | 2,626.67 |
| 2002-03-25 | 7,920 | 7,940 | 7,750 | 7,900 | 42,400 | 2,633.33 |
| 2002-03-22 | 8,070 | 8,070 | 7,810 | 7,830 | 53,800 | 2,610 |
| 2002-03-20 | 8,390 | 8,390 | 7,990 | 8,070 | 61,200 | 2,690 |
| 2002-03-19 | 8,200 | 8,400 | 8,200 | 8,300 | 76,500 | 2,766.67 |
| 2002-03-18 | 8,370 | 8,400 | 8,130 | 8,130 | 94,500 | 2,710 |
| 2002-03-15 | 7,890 | 8,100 | 7,890 | 8,070 | 167,300 | 2,690 |
| 2002-03-14 | 7,780 | 8,000 | 7,630 | 7,860 | 172,500 | 2,620 |
| 2002-03-13 | 8,310 | 8,540 | 7,880 | 7,880 | 130,600 | 2,626.67 |
| 2002-03-12 | 8,610 | 8,700 | 8,520 | 8,600 | 72,600 | 2,866.67 |
| 2002-03-11 | 9,190 | 9,190 | 8,700 | 8,810 | 113,200 | 2,936.67 |
| 2002-03-08 | 8,770 | 9,150 | 8,620 | 9,100 | 200,700 | 3,033.33 |
| 2002-03-07 | 8,600 | 8,780 | 8,410 | 8,780 | 156,600 | 2,926.67 |
| 2002-03-06 | 8,330 | 8,990 | 8,210 | 8,700 | 205,200 | 2,900 |
| 2002-03-05 | 8,400 | 8,450 | 8,100 | 8,350 | 175,100 | 2,783.33 |
| 2002-03-04 | 7,700 | 8,080 | 7,650 | 7,980 | 166,900 | 2,660 |
| 2002-03-01 | 7,470 | 7,540 | 7,310 | 7,530 | 67,000 | 2,510 |
| 2002-02-28 | 7,620 | 7,620 | 7,200 | 7,250 | 82,200 | 2,416.67 |
| 2002-02-27 | 7,430 | 7,530 | 7,370 | 7,500 | 134,100 | 2,500 |
| 2002-02-26 | 7,660 | 7,680 | 7,420 | 7,630 | 181,300 | 2,543.33 |
| 2002-02-25 | 7,420 | 7,550 | 7,330 | 7,370 | 153,400 | 2,456.67 |
| 2002-02-22 | 7,090 | 7,320 | 6,880 | 7,320 | 113,200 | 2,440 |
| 2002-02-21 | 6,850 | 7,180 | 6,820 | 7,180 | 104,100 | 2,393.33 |
| 2002-02-20 | 6,600 | 6,800 | 6,500 | 6,750 | 72,400 | 2,250 |
| 2002-02-19 | 6,780 | 6,850 | 6,550 | 6,680 | 61,600 | 2,226.67 |
| 2002-02-18 | 6,620 | 6,750 | 6,620 | 6,740 | 32,900 | 2,246.67 |
| 2002-02-15 | 6,600 | 6,850 | 6,540 | 6,720 | 91,900 | 2,240 |
| 2002-02-14 | 6,570 | 6,720 | 6,500 | 6,700 | 170,000 | 2,233.33 |
| 2002-02-13 | 6,190 | 6,330 | 6,140 | 6,290 | 84,400 | 2,096.67 |
| 2002-02-12 | 6,200 | 6,400 | 6,140 | 6,380 | 100,800 | 2,126.67 |
| 2002-02-08 | 5,970 | 6,030 | 5,910 | 5,940 | 93,800 | 1,980 |
| 2002-02-07 | 5,720 | 5,940 | 5,660 | 5,880 | 69,000 | 1,960 |
| 2002-02-06 | 5,590 | 5,740 | 5,590 | 5,700 | 49,100 | 1,900 |
| 2002-02-05 | 5,400 | 5,670 | 5,390 | 5,490 | 45,000 | 1,830 |
| 2002-02-04 | 5,540 | 5,560 | 5,380 | 5,480 | 60,200 | 1,826.67 |
| 2002-02-01 | 5,880 | 5,980 | 5,630 | 5,740 | 79,300 | 1,913.33 |
| 2002-01-31 | 6,110 | 6,250 | 5,950 | 5,950 | 57,200 | 1,983.33 |
| 2002-01-30 | 6,050 | 6,080 | 5,930 | 6,080 | 60,100 | 2,026.67 |
| 2002-01-29 | 6,330 | 6,330 | 6,200 | 6,250 | 59,100 | 2,083.33 |
| 2002-01-28 | 6,180 | 6,290 | 6,070 | 6,270 | 39,100 | 2,090 |
| 2002-01-25 | 6,280 | 6,290 | 6,120 | 6,200 | 65,100 | 2,066.67 |
| 2002-01-24 | 6,060 | 6,350 | 6,040 | 6,290 | 126,500 | 2,096.67 |
| 2002-01-23 | 5,760 | 6,070 | 5,760 | 6,030 | 52,200 | 2,010 |
| 2002-01-22 | 6,030 | 6,110 | 5,890 | 5,890 | 36,900 | 1,963.33 |
| 2002-01-21 | 5,980 | 6,170 | 5,860 | 6,150 | 32,400 | 2,050 |
| 2002-01-18 | 6,000 | 6,100 | 5,920 | 6,060 | 47,800 | 2,020 |
| 2002-01-17 | 5,760 | 5,880 | 5,680 | 5,720 | 68,700 | 1,906.67 |
| 2002-01-16 | 5,770 | 5,900 | 5,770 | 5,860 | 96,700 | 1,953.33 |
| 2002-01-15 | 6,160 | 6,200 | 6,040 | 6,040 | 56,600 | 2,013.33 |
| 2002-01-11 | 6,390 | 6,440 | 6,200 | 6,360 | 80,400 | 2,120 |
| 2002-01-10 | 6,500 | 6,500 | 6,100 | 6,190 | 71,200 | 2,063.33 |
| 2002-01-09 | 6,200 | 6,400 | 6,170 | 6,400 | 89,800 | 2,133.33 |
| 2002-01-08 | 6,200 | 6,350 | 6,100 | 6,220 | 64,700 | 2,073.33 |
| 2002-01-07 | 6,400 | 6,490 | 6,260 | 6,400 | 61,300 | 2,133.33 |
| 2002-01-04 | 6,400 | 6,590 | 6,350 | 6,430 | 83,100 | 2,143.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株
