6419 (株)マースグループホールディングス 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 | 3,120 | 3,130 | 3,120 | 3,130 | 5,300 | 1,565 |
| 2002-12-27 | 3,050 | 3,120 | 3,050 | 3,120 | 13,400 | 1,560 |
| 2002-12-26 | 2,945 | 3,100 | 2,930 | 3,060 | 15,700 | 1,530 |
| 2002-12-25 | 2,850 | 3,000 | 2,850 | 2,925 | 22,400 | 1,462.50 |
| 2002-12-24 | 2,865 | 2,890 | 2,800 | 2,850 | 64,400 | 1,425 |
| 2002-12-20 | 2,935 | 2,935 | 2,855 | 2,860 | 16,000 | 1,430 |
| 2002-12-19 | 2,740 | 2,945 | 2,740 | 2,945 | 16,400 | 1,472.50 |
| 2002-12-18 | 2,950 | 2,955 | 2,840 | 2,860 | 9,500 | 1,430 |
| 2002-12-17 | 3,000 | 3,020 | 2,945 | 2,950 | 24,000 | 1,475 |
| 2002-12-16 | 3,000 | 3,030 | 2,995 | 3,000 | 17,700 | 1,500 |
| 2002-12-13 | 3,000 | 3,010 | 2,970 | 2,995 | 30,400 | 1,497.50 |
| 2002-12-12 | 2,970 | 3,000 | 2,970 | 2,980 | 6,100 | 1,490 |
| 2002-12-11 | 3,050 | 3,050 | 3,000 | 3,000 | 11,700 | 1,500 |
| 2002-12-10 | 2,990 | 3,050 | 2,970 | 3,030 | 13,100 | 1,515 |
| 2002-12-09 | 3,000 | 3,010 | 3,000 | 3,000 | 10,600 | 1,500 |
| 2002-12-06 | 3,000 | 3,030 | 2,980 | 3,020 | 20,100 | 1,510 |
| 2002-12-05 | 3,000 | 3,020 | 2,990 | 3,010 | 19,200 | 1,505 |
| 2002-12-04 | 3,000 | 3,050 | 3,000 | 3,000 | 13,400 | 1,500 |
| 2002-12-03 | 3,050 | 3,080 | 3,040 | 3,050 | 18,900 | 1,525 |
| 2002-12-02 | 3,060 | 3,060 | 2,990 | 3,050 | 15,100 | 1,525 |
| 2002-11-29 | 3,000 | 3,050 | 2,990 | 3,050 | 15,400 | 1,525 |
| 2002-11-28 | 3,040 | 3,060 | 2,975 | 2,980 | 29,800 | 1,490 |
| 2002-11-27 | 3,000 | 3,040 | 2,970 | 3,010 | 19,400 | 1,505 |
| 2002-11-26 | 3,020 | 3,050 | 2,995 | 3,010 | 23,900 | 1,505 |
| 2002-11-25 | 3,000 | 3,080 | 2,995 | 3,020 | 21,800 | 1,510 |
| 2002-11-22 | 2,950 | 3,010 | 2,880 | 3,000 | 39,500 | 1,500 |
| 2002-11-21 | 2,785 | 2,880 | 2,780 | 2,880 | 84,400 | 1,440 |
| 2002-11-20 | 2,790 | 2,850 | 2,790 | 2,810 | 22,600 | 1,405 |
| 2002-11-19 | 2,905 | 2,915 | 2,810 | 2,820 | 45,400 | 1,410 |
| 2002-11-18 | 2,910 | 2,930 | 2,900 | 2,905 | 18,300 | 1,452.50 |
| 2002-11-15 | 2,950 | 2,970 | 2,915 | 2,920 | 18,500 | 1,460 |
| 2002-11-14 | 2,975 | 3,000 | 2,955 | 2,955 | 10,400 | 1,477.50 |
| 2002-11-13 | 3,030 | 3,030 | 2,980 | 2,990 | 16,300 | 1,495 |
| 2002-11-12 | 2,990 | 3,030 | 2,990 | 3,020 | 29,900 | 1,510 |
| 2002-11-11 | 3,090 | 3,100 | 3,050 | 3,060 | 16,900 | 1,530 |
| 2002-11-08 | 3,200 | 3,200 | 3,140 | 3,160 | 8,900 | 1,580 |
| 2002-11-07 | 3,300 | 3,300 | 3,220 | 3,240 | 3,200 | 1,620 |
| 2002-11-06 | 3,380 | 3,380 | 3,300 | 3,330 | 7,800 | 1,665 |
| 2002-11-05 | 3,260 | 3,400 | 3,240 | 3,400 | 12,700 | 1,700 |
| 2002-11-01 | 3,110 | 3,250 | 3,110 | 3,250 | 7,400 | 1,625 |
| 2002-10-31 | 3,230 | 3,230 | 3,190 | 3,210 | 7,100 | 1,605 |
| 2002-10-30 | 3,210 | 3,250 | 3,200 | 3,220 | 5,700 | 1,610 |
| 2002-10-29 | 3,240 | 3,250 | 3,210 | 3,210 | 4,700 | 1,605 |
| 2002-10-28 | 3,300 | 3,310 | 3,240 | 3,290 | 8,600 | 1,645 |
| 2002-10-25 | 3,260 | 3,360 | 3,260 | 3,300 | 11,200 | 1,650 |
| 2002-10-24 | 3,290 | 3,380 | 3,290 | 3,310 | 9,000 | 1,655 |
| 2002-10-23 | 3,350 | 3,390 | 3,300 | 3,380 | 14,100 | 1,690 |
| 2002-10-22 | 3,470 | 3,470 | 3,360 | 3,370 | 9,200 | 1,685 |
| 2002-10-21 | 3,460 | 3,490 | 3,430 | 3,470 | 16,500 | 1,735 |
| 2002-10-18 | 3,380 | 3,480 | 3,370 | 3,410 | 27,300 | 1,705 |
| 2002-10-17 | 3,330 | 3,380 | 3,320 | 3,360 | 18,000 | 1,680 |
| 2002-10-16 | 3,290 | 3,360 | 3,290 | 3,340 | 27,700 | 1,670 |
| 2002-10-15 | 3,170 | 3,210 | 3,150 | 3,190 | 19,200 | 1,595 |
| 2002-10-11 | 3,100 | 3,120 | 3,070 | 3,070 | 10,100 | 1,535 |
| 2002-10-10 | 3,020 | 3,070 | 3,020 | 3,040 | 14,100 | 1,520 |
| 2002-10-09 | 3,180 | 3,180 | 3,030 | 3,060 | 20,900 | 1,530 |
| 2002-10-08 | 3,000 | 3,190 | 2,995 | 3,180 | 29,900 | 1,590 |
| 2002-10-07 | 3,080 | 3,100 | 3,000 | 3,000 | 35,900 | 1,500 |
| 2002-10-04 | 3,110 | 3,200 | 3,110 | 3,200 | 19,100 | 1,600 |
| 2002-10-03 | 3,220 | 3,220 | 3,160 | 3,210 | 16,900 | 1,605 |
| 2002-10-02 | 3,320 | 3,370 | 3,180 | 3,230 | 32,500 | 1,615 |
| 2002-10-01 | 3,290 | 3,330 | 3,290 | 3,330 | 9,300 | 1,665 |
| 2002-09-30 | 3,330 | 3,360 | 3,300 | 3,340 | 12,700 | 1,670 |
| 2002-09-27 | 3,310 | 3,390 | 3,310 | 3,390 | 16,100 | 1,695 |
| 2002-09-26 | 3,400 | 3,400 | 3,300 | 3,300 | 9,300 | 1,650 |
| 2002-09-25 | 3,290 | 3,350 | 3,280 | 3,350 | 16,300 | 1,675 |
| 2002-09-24 | 3,320 | 3,360 | 3,300 | 3,360 | 19,100 | 1,680 |
| 2002-09-20 | 3,440 | 3,450 | 3,300 | 3,310 | 26,900 | 1,655 |
| 2002-09-19 | 3,440 | 3,550 | 3,440 | 3,440 | 15,200 | 1,720 |
| 2002-09-18 | 3,490 | 3,490 | 3,430 | 3,490 | 7,400 | 1,745 |
| 2002-09-17 | 3,530 | 3,530 | 3,450 | 3,500 | 10,400 | 1,750 |
| 2002-09-13 | 3,490 | 3,490 | 3,400 | 3,430 | 20,000 | 1,715 |
| 2002-09-12 | 3,410 | 3,480 | 3,410 | 3,480 | 5,800 | 1,740 |
| 2002-09-11 | 3,420 | 3,470 | 3,400 | 3,420 | 14,300 | 1,710 |
| 2002-09-10 | 3,420 | 3,490 | 3,420 | 3,450 | 6,400 | 1,725 |
| 2002-09-09 | 3,490 | 3,530 | 3,420 | 3,470 | 6,300 | 1,735 |
| 2002-09-06 | 3,420 | 3,480 | 3,290 | 3,460 | 22,300 | 1,730 |
| 2002-09-05 | 3,520 | 3,550 | 3,490 | 3,520 | 16,600 | 1,760 |
| 2002-09-04 | 3,510 | 3,550 | 3,480 | 3,530 | 17,900 | 1,765 |
| 2002-09-03 | 3,680 | 3,700 | 3,570 | 3,660 | 19,200 | 1,830 |
| 2002-09-02 | 3,680 | 3,720 | 3,680 | 3,720 | 12,300 | 1,860 |
| 2002-08-30 | 3,680 | 3,750 | 3,670 | 3,700 | 12,400 | 1,850 |
| 2002-08-29 | 3,690 | 3,710 | 3,680 | 3,680 | 10,000 | 1,840 |
| 2002-08-28 | 3,710 | 3,730 | 3,680 | 3,720 | 7,100 | 1,860 |
| 2002-08-27 | 3,770 | 3,780 | 3,700 | 3,710 | 7,700 | 1,855 |
| 2002-08-26 | 3,700 | 3,820 | 3,700 | 3,730 | 13,600 | 1,865 |
| 2002-08-23 | 3,900 | 3,900 | 3,780 | 3,790 | 14,800 | 1,895 |
| 2002-08-22 | 3,840 | 3,890 | 3,800 | 3,880 | 28,800 | 1,940 |
| 2002-08-21 | 3,800 | 3,890 | 3,760 | 3,810 | 14,700 | 1,905 |
| 2002-08-20 | 3,840 | 3,890 | 3,820 | 3,850 | 27,300 | 1,925 |
| 2002-08-19 | 3,730 | 3,960 | 3,730 | 3,870 | 38,000 | 1,935 |
| 2002-08-16 | 3,700 | 3,730 | 3,680 | 3,730 | 11,700 | 1,865 |
| 2002-08-15 | 3,680 | 3,730 | 3,680 | 3,720 | 14,200 | 1,860 |
| 2002-08-14 | 3,700 | 3,730 | 3,680 | 3,680 | 14,900 | 1,840 |
| 2002-08-13 | 3,650 | 3,740 | 3,630 | 3,720 | 16,900 | 1,860 |
| 2002-08-12 | 3,660 | 3,730 | 3,650 | 3,690 | 25,100 | 1,845 |
| 2002-08-09 | 3,650 | 3,680 | 3,580 | 3,650 | 14,600 | 1,825 |
| 2002-08-08 | 3,600 | 3,620 | 3,550 | 3,550 | 19,000 | 1,775 |
| 2002-08-07 | 3,480 | 3,560 | 3,480 | 3,550 | 10,500 | 1,775 |
| 2002-08-06 | 3,530 | 3,530 | 3,440 | 3,470 | 22,800 | 1,735 |
| 2002-08-05 | 3,410 | 3,500 | 3,400 | 3,480 | 16,000 | 1,740 |
| 2002-08-02 | 3,480 | 3,530 | 3,460 | 3,460 | 34,100 | 1,730 |
| 2002-08-01 | 3,600 | 3,600 | 3,500 | 3,520 | 30,600 | 1,760 |
| 2002-07-31 | 3,600 | 3,620 | 3,560 | 3,600 | 18,200 | 1,800 |
| 2002-07-30 | 3,650 | 3,650 | 3,570 | 3,600 | 23,500 | 1,800 |
| 2002-07-29 | 3,600 | 3,680 | 3,500 | 3,680 | 33,100 | 1,840 |
| 2002-07-26 | 3,660 | 3,660 | 3,520 | 3,550 | 32,400 | 1,775 |
| 2002-07-25 | 3,760 | 3,760 | 3,650 | 3,660 | 22,400 | 1,830 |
| 2002-07-24 | 3,730 | 3,740 | 3,660 | 3,660 | 30,200 | 1,830 |
| 2002-07-23 | 3,740 | 3,760 | 3,700 | 3,740 | 11,400 | 1,870 |
| 2002-07-22 | 3,710 | 3,820 | 3,700 | 3,770 | 23,800 | 1,885 |
| 2002-07-19 | 3,900 | 3,950 | 3,800 | 3,810 | 53,700 | 1,905 |
| 2002-07-18 | 3,840 | 3,900 | 3,800 | 3,800 | 21,900 | 1,900 |
| 2002-07-17 | 3,850 | 3,900 | 3,820 | 3,880 | 13,400 | 1,940 |
| 2002-07-16 | 3,940 | 3,950 | 3,850 | 3,920 | 48,800 | 1,960 |
| 2002-07-15 | 3,930 | 4,010 | 3,930 | 3,950 | 48,000 | 1,975 |
| 2002-07-12 | 3,970 | 3,970 | 3,880 | 3,920 | 36,100 | 1,960 |
| 2002-07-11 | 3,910 | 3,980 | 3,890 | 3,950 | 57,100 | 1,975 |
| 2002-07-10 | 3,950 | 4,030 | 3,950 | 3,990 | 126,100 | 1,995 |
| 2002-07-09 | 3,820 | 3,900 | 3,810 | 3,900 | 31,800 | 1,950 |
| 2002-07-08 | 3,820 | 3,880 | 3,770 | 3,820 | 22,400 | 1,910 |
| 2002-07-05 | 3,780 | 3,800 | 3,760 | 3,760 | 13,500 | 1,880 |
| 2002-07-04 | 3,830 | 3,850 | 3,760 | 3,770 | 20,900 | 1,885 |
| 2002-07-03 | 3,700 | 3,800 | 3,700 | 3,800 | 18,800 | 1,900 |
| 2002-07-02 | 3,780 | 3,790 | 3,720 | 3,770 | 11,300 | 1,885 |
| 2002-07-01 | 3,750 | 3,790 | 3,710 | 3,790 | 11,100 | 1,895 |
| 2002-06-28 | 3,660 | 3,750 | 3,660 | 3,700 | 21,800 | 1,850 |
| 2002-06-27 | 3,700 | 3,720 | 3,630 | 3,630 | 24,400 | 1,815 |
| 2002-06-26 | 3,710 | 3,740 | 3,650 | 3,660 | 36,000 | 1,830 |
| 2002-06-25 | 3,850 | 3,850 | 3,770 | 3,800 | 18,800 | 1,900 |
| 2002-06-24 | 3,690 | 3,900 | 3,690 | 3,900 | 19,700 | 1,950 |
| 2002-06-21 | 3,900 | 3,940 | 3,870 | 3,940 | 45,200 | 1,970 |
| 2002-06-20 | 3,730 | 3,910 | 3,700 | 3,910 | 28,900 | 1,955 |
| 2002-06-19 | 3,860 | 3,870 | 3,780 | 3,780 | 20,500 | 1,890 |
| 2002-06-18 | 3,840 | 3,940 | 3,780 | 3,900 | 60,800 | 1,950 |
| 2002-06-17 | 3,830 | 3,840 | 3,650 | 3,690 | 35,800 | 1,845 |
| 2002-06-14 | 3,870 | 3,910 | 3,850 | 3,850 | 53,600 | 1,925 |
| 2002-06-13 | 3,960 | 3,980 | 3,900 | 3,900 | 28,600 | 1,950 |
| 2002-06-12 | 3,990 | 3,990 | 3,910 | 3,910 | 29,700 | 1,955 |
| 2002-06-11 | 3,970 | 3,990 | 3,940 | 3,990 | 47,400 | 1,995 |
| 2002-06-10 | 3,860 | 4,000 | 3,860 | 3,940 | 40,400 | 1,970 |
| 2002-06-07 | 3,850 | 3,860 | 3,810 | 3,840 | 32,400 | 1,920 |
| 2002-06-06 | 4,000 | 4,000 | 3,880 | 3,920 | 31,200 | 1,960 |
| 2002-06-05 | 4,000 | 4,000 | 3,950 | 4,000 | 29,100 | 2,000 |
| 2002-06-04 | 4,020 | 4,020 | 3,950 | 3,990 | 25,000 | 1,995 |
| 2002-06-03 | 3,980 | 4,010 | 3,970 | 4,000 | 39,600 | 2,000 |
| 2002-05-31 | 4,010 | 4,050 | 3,940 | 3,960 | 42,200 | 1,980 |
| 2002-05-30 | 4,080 | 4,090 | 4,000 | 4,040 | 56,600 | 2,020 |
| 2002-05-29 | 4,140 | 4,140 | 4,100 | 4,100 | 31,900 | 2,050 |
| 2002-05-28 | 4,090 | 4,170 | 4,070 | 4,170 | 50,700 | 2,085 |
| 2002-05-27 | 4,180 | 4,190 | 4,090 | 4,100 | 69,700 | 2,050 |
| 2002-05-24 | 4,090 | 4,180 | 4,030 | 4,180 | 81,100 | 2,090 |
| 2002-05-23 | 4,140 | 4,140 | 4,030 | 4,090 | 99,500 | 2,045 |
| 2002-05-22 | 3,930 | 4,110 | 3,920 | 4,110 | 219,600 | 2,055 |
| 2002-05-21 | 3,990 | 3,990 | 3,870 | 3,940 | 201,800 | 1,970 |
| 2002-05-20 | 3,850 | 3,930 | 3,810 | 3,840 | 104,700 | 1,920 |
| 2002-05-17 | 3,850 | 3,880 | 3,790 | 3,790 | 66,500 | 1,895 |
| 2002-05-16 | 3,860 | 3,860 | 3,780 | 3,840 | 46,700 | 1,920 |
| 2002-05-15 | 3,920 | 3,930 | 3,830 | 3,840 | 40,500 | 1,920 |
| 2002-05-14 | 3,940 | 3,960 | 3,840 | 3,920 | 98,800 | 1,960 |
| 2002-05-13 | 3,820 | 3,930 | 3,780 | 3,900 | 106,600 | 1,950 |
| 2002-05-10 | 3,800 | 3,840 | 3,770 | 3,810 | 59,500 | 1,905 |
| 2002-05-09 | 3,790 | 3,810 | 3,720 | 3,810 | 76,200 | 1,905 |
| 2002-05-08 | 3,620 | 3,750 | 3,600 | 3,750 | 52,100 | 1,875 |
| 2002-05-07 | 3,670 | 3,720 | 3,630 | 3,630 | 19,100 | 1,815 |
| 2002-05-02 | 3,710 | 3,740 | 3,600 | 3,700 | 76,300 | 1,850 |
| 2002-05-01 | 3,600 | 3,650 | 3,580 | 3,640 | 66,100 | 1,820 |
| 2002-04-30 | 3,470 | 3,540 | 3,470 | 3,500 | 28,500 | 1,750 |
| 2002-04-26 | 3,560 | 3,620 | 3,460 | 3,520 | 46,300 | 1,760 |
| 2002-04-25 | 3,670 | 3,680 | 3,520 | 3,560 | 85,000 | 1,780 |
| 2002-04-24 | 3,360 | 3,750 | 3,360 | 3,620 | 184,400 | 1,810 |
| 2002-04-23 | 3,310 | 3,330 | 3,300 | 3,320 | 29,200 | 1,660 |
| 2002-04-22 | 3,280 | 3,330 | 3,270 | 3,280 | 20,100 | 1,640 |
| 2002-04-19 | 3,210 | 3,230 | 3,170 | 3,230 | 6,100 | 1,615 |
| 2002-04-18 | 3,120 | 3,240 | 3,120 | 3,180 | 9,200 | 1,590 |
| 2002-04-17 | 3,250 | 3,250 | 3,150 | 3,220 | 11,200 | 1,610 |
| 2002-04-16 | 3,180 | 3,230 | 3,150 | 3,230 | 3,500 | 1,615 |
| 2002-04-15 | 3,200 | 3,230 | 3,100 | 3,230 | 8,300 | 1,615 |
| 2002-04-12 | 3,200 | 3,240 | 3,180 | 3,240 | 18,800 | 1,620 |
| 2002-04-11 | 3,290 | 3,290 | 3,200 | 3,200 | 26,100 | 1,600 |
| 2002-04-10 | 3,060 | 3,280 | 3,060 | 3,280 | 26,700 | 1,640 |
| 2002-04-09 | 3,180 | 3,180 | 3,050 | 3,050 | 10,500 | 1,525 |
| 2002-04-08 | 3,170 | 3,180 | 3,100 | 3,180 | 13,700 | 1,590 |
| 2002-04-05 | 3,100 | 3,180 | 3,100 | 3,170 | 9,300 | 1,585 |
| 2002-04-04 | 3,150 | 3,180 | 3,130 | 3,150 | 15,000 | 1,575 |
| 2002-04-03 | 3,010 | 3,110 | 2,985 | 3,080 | 19,200 | 1,540 |
| 2002-04-02 | 2,910 | 3,000 | 2,900 | 2,965 | 24,700 | 1,482.50 |
| 2002-04-01 | 3,030 | 3,060 | 2,990 | 2,990 | 20,000 | 1,495 |
| 2002-03-29 | 3,190 | 3,200 | 3,060 | 3,110 | 8,000 | 1,555 |
| 2002-03-28 | 3,150 | 3,170 | 3,110 | 3,120 | 14,600 | 1,560 |
| 2002-03-27 | 3,170 | 3,210 | 3,140 | 3,200 | 32,200 | 1,600 |
| 2002-03-26 | 3,250 | 3,280 | 3,200 | 3,210 | 16,500 | 1,605 |
| 2002-03-25 | 3,300 | 3,360 | 3,250 | 3,250 | 12,700 | 1,625 |
| 2002-03-22 | 3,350 | 3,380 | 3,300 | 3,360 | 18,300 | 1,680 |
| 2002-03-20 | 3,340 | 3,400 | 3,320 | 3,350 | 20,500 | 1,675 |
| 2002-03-19 | 3,340 | 3,430 | 3,340 | 3,390 | 28,400 | 1,695 |
| 2002-03-18 | 3,430 | 3,430 | 3,250 | 3,340 | 17,800 | 1,670 |
| 2002-03-15 | 3,260 | 3,350 | 3,230 | 3,350 | 27,900 | 1,675 |
| 2002-03-14 | 3,350 | 3,350 | 3,210 | 3,250 | 36,900 | 1,625 |
| 2002-03-13 | 3,450 | 3,470 | 3,350 | 3,350 | 26,400 | 1,675 |
| 2002-03-12 | 3,380 | 3,480 | 3,350 | 3,400 | 59,200 | 1,700 |
| 2002-03-11 | 3,400 | 3,400 | 3,320 | 3,350 | 42,200 | 1,675 |
| 2002-03-08 | 3,420 | 3,440 | 3,340 | 3,380 | 54,000 | 1,690 |
| 2002-03-07 | 3,450 | 3,500 | 3,430 | 3,450 | 69,300 | 1,725 |
| 2002-03-06 | 3,450 | 3,480 | 3,390 | 3,440 | 91,600 | 1,720 |
| 2002-03-05 | 3,340 | 3,440 | 3,260 | 3,430 | 88,300 | 1,715 |
| 2002-03-04 | 3,300 | 3,350 | 3,250 | 3,330 | 49,800 | 1,665 |
| 2002-03-01 | 3,250 | 3,270 | 3,150 | 3,250 | 59,100 | 1,625 |
| 2002-02-28 | 3,250 | 3,300 | 3,200 | 3,200 | 32,900 | 1,600 |
| 2002-02-27 | 3,330 | 3,350 | 3,210 | 3,300 | 111,800 | 1,650 |
| 2002-02-26 | 3,150 | 3,280 | 3,110 | 3,280 | 124,900 | 1,640 |
| 2002-02-25 | 3,130 | 3,140 | 3,060 | 3,110 | 30,300 | 1,555 |
| 2002-02-22 | 3,150 | 3,170 | 3,100 | 3,150 | 46,200 | 1,575 |
| 2002-02-21 | 3,180 | 3,200 | 3,080 | 3,190 | 62,600 | 1,595 |
| 2002-02-20 | 2,890 | 3,200 | 2,870 | 3,200 | 122,000 | 1,600 |
| 2002-02-19 | 2,860 | 3,000 | 2,800 | 2,910 | 65,700 | 1,455 |
| 2002-02-18 | 2,775 | 2,830 | 2,760 | 2,830 | 5,000 | 1,415 |
| 2002-02-15 | 2,750 | 2,780 | 2,710 | 2,780 | 14,000 | 1,390 |
| 2002-02-14 | 2,700 | 2,760 | 2,700 | 2,750 | 9,900 | 1,375 |
| 2002-02-13 | 2,650 | 2,750 | 2,650 | 2,740 | 8,400 | 1,370 |
| 2002-02-12 | 2,700 | 2,740 | 2,695 | 2,720 | 4,300 | 1,360 |
| 2002-02-08 | 2,690 | 2,735 | 2,660 | 2,700 | 10,400 | 1,350 |
| 2002-02-07 | 2,650 | 2,690 | 2,650 | 2,690 | 7,100 | 1,345 |
| 2002-02-06 | 2,670 | 2,690 | 2,660 | 2,690 | 8,200 | 1,345 |
| 2002-02-05 | 2,680 | 2,700 | 2,650 | 2,700 | 8,800 | 1,350 |
| 2002-02-04 | 2,700 | 2,730 | 2,700 | 2,730 | 4,600 | 1,365 |
| 2002-02-01 | 2,770 | 2,770 | 2,720 | 2,735 | 4,100 | 1,367.50 |
| 2002-01-31 | 2,785 | 2,790 | 2,720 | 2,725 | 4,000 | 1,362.50 |
| 2002-01-30 | 2,785 | 2,785 | 2,700 | 2,785 | 8,200 | 1,392.50 |
| 2002-01-29 | 2,700 | 2,800 | 2,700 | 2,785 | 6,900 | 1,392.50 |
| 2002-01-28 | 2,705 | 2,750 | 2,700 | 2,700 | 2,900 | 1,350 |
| 2002-01-25 | 2,800 | 2,800 | 2,700 | 2,705 | 5,000 | 1,352.50 |
| 2002-01-24 | 2,720 | 2,780 | 2,720 | 2,780 | 2,400 | 1,390 |
| 2002-01-23 | 2,800 | 2,820 | 2,740 | 2,800 | 10,400 | 1,400 |
| 2002-01-22 | 2,870 | 2,870 | 2,760 | 2,760 | 8,400 | 1,380 |
| 2002-01-21 | 2,750 | 2,845 | 2,750 | 2,830 | 16,100 | 1,415 |
| 2002-01-18 | 2,650 | 2,700 | 2,645 | 2,700 | 9,500 | 1,350 |
| 2002-01-17 | 2,680 | 2,715 | 2,665 | 2,685 | 4,400 | 1,342.50 |
| 2002-01-16 | 2,660 | 2,745 | 2,660 | 2,740 | 31,700 | 1,370 |
| 2002-01-15 | 2,745 | 2,780 | 2,700 | 2,780 | 8,800 | 1,390 |
| 2002-01-11 | 2,755 | 2,790 | 2,705 | 2,745 | 14,100 | 1,372.50 |
| 2002-01-10 | 2,740 | 2,740 | 2,690 | 2,700 | 10,800 | 1,350 |
| 2002-01-09 | 2,700 | 2,800 | 2,700 | 2,740 | 7,800 | 1,370 |
| 2002-01-08 | 2,840 | 2,845 | 2,700 | 2,765 | 15,000 | 1,382.50 |
| 2002-01-07 | 2,820 | 2,820 | 2,700 | 2,765 | 6,800 | 1,382.50 |
| 2002-01-04 | 2,885 | 2,885 | 2,820 | 2,840 | 4,300 | 1,420 |
分割・併合履歴 ： [2004-07-27]1株→2株
