6594 ニデック(株) 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 | 7,490 | 7,520 | 7,420 | 7,420 | 2,700 | 463.75 |
| 2002-12-27 | 7,590 | 7,610 | 7,520 | 7,590 | 12,800 | 474.38 |
| 2002-12-26 | 7,560 | 7,590 | 7,520 | 7,570 | 4,900 | 473.13 |
| 2002-12-25 | 7,460 | 7,510 | 7,350 | 7,460 | 15,500 | 466.25 |
| 2002-12-24 | 7,440 | 7,570 | 7,350 | 7,530 | 26,200 | 470.63 |
| 2002-12-20 | 7,370 | 7,430 | 7,280 | 7,350 | 14,400 | 459.38 |
| 2002-12-19 | 7,060 | 7,380 | 7,050 | 7,380 | 10,600 | 461.25 |
| 2002-12-18 | 7,060 | 7,140 | 7,030 | 7,050 | 6,400 | 440.63 |
| 2002-12-17 | 7,210 | 7,300 | 7,080 | 7,150 | 19,400 | 446.88 |
| 2002-12-16 | 7,190 | 7,210 | 7,070 | 7,130 | 5,200 | 445.63 |
| 2002-12-13 | 7,420 | 7,510 | 7,140 | 7,310 | 101,500 | 456.88 |
| 2002-12-12 | 7,540 | 7,570 | 7,410 | 7,480 | 10,400 | 467.50 |
| 2002-12-11 | 7,520 | 7,680 | 7,520 | 7,550 | 8,200 | 471.88 |
| 2002-12-10 | 7,530 | 7,550 | 7,480 | 7,500 | 10,100 | 468.75 |
| 2002-12-09 | 7,650 | 7,840 | 7,630 | 7,690 | 8,000 | 480.63 |
| 2002-12-06 | 7,670 | 7,750 | 7,630 | 7,630 | 11,500 | 476.88 |
| 2002-12-05 | 7,790 | 7,790 | 7,640 | 7,730 | 10,200 | 483.13 |
| 2002-12-04 | 8,090 | 8,090 | 7,760 | 7,790 | 22,500 | 486.88 |
| 2002-12-03 | 8,050 | 8,180 | 8,040 | 8,170 | 13,600 | 510.63 |
| 2002-12-02 | 8,030 | 8,120 | 7,950 | 7,950 | 13,100 | 496.88 |
| 2002-11-29 | 8,160 | 8,170 | 8,000 | 8,020 | 7,300 | 501.25 |
| 2002-11-28 | 8,000 | 8,180 | 7,990 | 8,170 | 23,200 | 510.63 |
| 2002-11-27 | 7,870 | 7,960 | 7,860 | 7,920 | 11,000 | 495 |
| 2002-11-26 | 7,950 | 7,990 | 7,890 | 7,920 | 11,000 | 495 |
| 2002-11-25 | 7,760 | 7,940 | 7,760 | 7,940 | 8,900 | 496.25 |
| 2002-11-22 | 7,690 | 8,000 | 7,610 | 7,750 | 32,700 | 484.38 |
| 2002-11-21 | 7,690 | 7,780 | 7,640 | 7,680 | 14,800 | 480 |
| 2002-11-20 | 7,700 | 7,730 | 7,620 | 7,630 | 9,300 | 476.88 |
| 2002-11-19 | 7,550 | 7,770 | 7,550 | 7,750 | 14,000 | 484.38 |
| 2002-11-18 | 7,680 | 7,700 | 7,540 | 7,650 | 6,300 | 478.13 |
| 2002-11-15 | 7,710 | 7,790 | 7,690 | 7,780 | 14,500 | 486.25 |
| 2002-11-14 | 7,560 | 7,670 | 7,510 | 7,610 | 18,700 | 475.63 |
| 2002-11-13 | 7,440 | 7,580 | 7,400 | 7,500 | 12,400 | 468.75 |
| 2002-11-12 | 7,080 | 7,330 | 7,000 | 7,270 | 19,300 | 454.38 |
| 2002-11-11 | 7,390 | 7,390 | 7,140 | 7,140 | 7,600 | 446.25 |
| 2002-11-08 | 7,430 | 7,480 | 7,370 | 7,410 | 16,800 | 463.13 |
| 2002-11-07 | 7,560 | 7,590 | 7,470 | 7,590 | 10,700 | 474.38 |
| 2002-11-06 | 7,830 | 7,830 | 7,500 | 7,550 | 21,100 | 471.88 |
| 2002-11-05 | 7,650 | 7,870 | 7,550 | 7,870 | 24,200 | 491.88 |
| 2002-11-01 | 7,510 | 7,580 | 7,430 | 7,550 | 36,300 | 471.88 |
| 2002-10-31 | 7,360 | 7,500 | 7,360 | 7,400 | 24,800 | 462.50 |
| 2002-10-30 | 7,000 | 7,280 | 6,880 | 7,280 | 21,500 | 455 |
| 2002-10-29 | 7,150 | 7,200 | 7,080 | 7,200 | 20,500 | 450 |
| 2002-10-28 | 6,810 | 7,150 | 6,810 | 7,150 | 25,100 | 446.88 |
| 2002-10-25 | 6,540 | 6,850 | 6,540 | 6,830 | 29,900 | 426.88 |
| 2002-10-24 | 6,360 | 6,570 | 6,300 | 6,530 | 11,600 | 408.13 |
| 2002-10-23 | 6,320 | 6,400 | 6,290 | 6,380 | 23,900 | 398.75 |
| 2002-10-22 | 6,650 | 6,760 | 6,450 | 6,460 | 25,900 | 403.75 |
| 2002-10-21 | 6,620 | 6,650 | 6,490 | 6,560 | 28,000 | 410 |
| 2002-10-18 | 6,200 | 6,380 | 6,180 | 6,380 | 16,300 | 398.75 |
| 2002-10-17 | 6,050 | 6,140 | 6,050 | 6,080 | 10,800 | 380 |
| 2002-10-16 | 6,210 | 6,220 | 6,050 | 6,050 | 15,900 | 378.13 |
| 2002-10-15 | 5,840 | 6,050 | 5,840 | 6,050 | 18,700 | 378.13 |
| 2002-10-11 | 5,660 | 5,730 | 5,630 | 5,690 | 10,100 | 355.63 |
| 2002-10-10 | 5,590 | 5,600 | 5,250 | 5,560 | 28,100 | 347.50 |
| 2002-10-09 | 5,700 | 5,750 | 5,630 | 5,650 | 16,300 | 353.13 |
| 2002-10-08 | 5,540 | 5,670 | 5,520 | 5,600 | 15,000 | 350 |
| 2002-10-07 | 5,510 | 5,640 | 5,510 | 5,580 | 13,000 | 348.75 |
| 2002-10-04 | 5,650 | 5,860 | 5,530 | 5,610 | 41,700 | 350.63 |
| 2002-10-03 | 5,960 | 5,960 | 5,570 | 5,650 | 19,300 | 353.13 |
| 2002-10-02 | 6,300 | 6,390 | 5,910 | 5,950 | 17,800 | 371.88 |
| 2002-10-01 | 6,170 | 6,360 | 6,170 | 6,290 | 12,700 | 393.13 |
| 2002-09-30 | 6,200 | 6,370 | 6,200 | 6,270 | 9,600 | 391.88 |
| 2002-09-27 | 6,300 | 6,350 | 6,200 | 6,290 | 6,700 | 393.13 |
| 2002-09-26 | 6,200 | 6,320 | 6,000 | 6,050 | 12,700 | 378.13 |
| 2002-09-25 | 6,140 | 6,220 | 6,070 | 6,110 | 9,300 | 381.88 |
| 2002-09-24 | 6,300 | 6,300 | 6,050 | 6,150 | 11,900 | 384.38 |
| 2002-09-20 | 6,510 | 6,610 | 6,310 | 6,330 | 11,700 | 395.63 |
| 2002-09-19 | 6,680 | 6,960 | 6,650 | 6,710 | 9,300 | 419.38 |
| 2002-09-18 | 6,640 | 6,670 | 6,500 | 6,670 | 2,000 | 416.88 |
| 2002-09-17 | 6,580 | 6,760 | 6,580 | 6,710 | 8,900 | 419.38 |
| 2002-09-13 | 6,320 | 6,580 | 6,320 | 6,580 | 103,400 | 411.25 |
| 2002-09-12 | 6,500 | 6,720 | 6,410 | 6,580 | 8,400 | 411.25 |
| 2002-09-11 | 6,360 | 6,500 | 6,360 | 6,500 | 7,100 | 406.25 |
| 2002-09-10 | 6,300 | 6,410 | 6,260 | 6,300 | 12,300 | 393.75 |
| 2002-09-09 | 6,190 | 6,320 | 6,160 | 6,290 | 19,400 | 393.13 |
| 2002-09-06 | 6,130 | 6,150 | 6,050 | 6,090 | 10,900 | 380.63 |
| 2002-09-05 | 6,400 | 6,440 | 6,270 | 6,330 | 16,400 | 395.63 |
| 2002-09-04 | 6,000 | 6,300 | 5,930 | 6,300 | 20,500 | 393.75 |
| 2002-09-03 | 6,330 | 6,350 | 6,200 | 6,270 | 18,600 | 391.88 |
| 2002-09-02 | 6,520 | 6,520 | 6,270 | 6,310 | 18,000 | 394.38 |
| 2002-08-30 | 6,600 | 6,650 | 6,500 | 6,620 | 10,900 | 413.75 |
| 2002-08-29 | 6,660 | 6,660 | 6,550 | 6,560 | 10,200 | 410 |
| 2002-08-28 | 6,850 | 6,880 | 6,630 | 6,700 | 13,400 | 418.75 |
| 2002-08-27 | 7,050 | 7,200 | 6,920 | 6,920 | 7,000 | 432.50 |
| 2002-08-26 | 6,950 | 7,230 | 6,950 | 7,010 | 22,500 | 438.13 |
| 2002-08-23 | 7,250 | 7,390 | 7,200 | 7,220 | 11,800 | 451.25 |
| 2002-08-22 | 6,990 | 7,130 | 6,910 | 7,110 | 6,800 | 444.38 |
| 2002-08-21 | 7,000 | 7,160 | 7,000 | 7,090 | 4,400 | 443.13 |
| 2002-08-20 | 7,000 | 7,180 | 7,000 | 7,060 | 9,700 | 441.25 |
| 2002-08-19 | 7,040 | 7,090 | 6,900 | 6,920 | 5,700 | 432.50 |
| 2002-08-16 | 6,790 | 7,050 | 6,790 | 6,940 | 13,700 | 433.75 |
| 2002-08-15 | 6,710 | 6,800 | 6,700 | 6,790 | 7,800 | 424.38 |
| 2002-08-14 | 6,630 | 6,630 | 6,570 | 6,630 | 8,000 | 414.38 |
| 2002-08-13 | 6,740 | 6,800 | 6,640 | 6,640 | 6,400 | 415 |
| 2002-08-12 | 7,070 | 7,070 | 6,780 | 6,790 | 9,900 | 424.38 |
| 2002-08-09 | 7,020 | 7,080 | 6,800 | 7,080 | 22,800 | 442.50 |
| 2002-08-08 | 6,810 | 6,940 | 6,750 | 6,770 | 6,600 | 423.13 |
| 2002-08-07 | 6,850 | 6,900 | 6,810 | 6,900 | 11,400 | 431.25 |
| 2002-08-06 | 6,400 | 6,620 | 6,350 | 6,620 | 11,600 | 413.75 |
| 2002-08-05 | 6,310 | 6,530 | 6,310 | 6,500 | 10,300 | 406.25 |
| 2002-08-02 | 6,500 | 6,500 | 6,320 | 6,380 | 24,300 | 398.75 |
| 2002-08-01 | 7,050 | 7,150 | 6,580 | 6,600 | 34,900 | 412.50 |
| 2002-07-31 | 7,380 | 7,380 | 6,990 | 7,150 | 26,100 | 446.88 |
| 2002-07-30 | 7,310 | 7,460 | 7,260 | 7,390 | 4,800 | 461.88 |
| 2002-07-29 | 7,210 | 7,210 | 7,010 | 7,010 | 15,000 | 438.13 |
| 2002-07-26 | 7,360 | 7,380 | 7,080 | 7,110 | 13,700 | 444.38 |
| 2002-07-25 | 7,900 | 8,000 | 7,400 | 7,550 | 22,900 | 471.88 |
| 2002-07-24 | 8,000 | 8,000 | 7,730 | 7,780 | 13,000 | 486.25 |
| 2002-07-23 | 8,110 | 8,360 | 8,040 | 8,040 | 15,600 | 502.50 |
| 2002-07-22 | 8,050 | 8,240 | 8,050 | 8,190 | 5,500 | 511.88 |
| 2002-07-19 | 8,580 | 8,580 | 8,210 | 8,210 | 6,100 | 513.13 |
| 2002-07-18 | 8,570 | 8,700 | 8,550 | 8,580 | 4,400 | 536.25 |
| 2002-07-17 | 8,390 | 8,580 | 8,350 | 8,470 | 3,100 | 529.38 |
| 2002-07-16 | 8,550 | 8,630 | 8,460 | 8,490 | 8,800 | 530.63 |
| 2002-07-15 | 8,780 | 8,850 | 8,560 | 8,560 | 6,300 | 535 |
| 2002-07-12 | 8,460 | 8,820 | 8,460 | 8,780 | 15,600 | 548.75 |
| 2002-07-11 | 8,660 | 8,660 | 8,330 | 8,450 | 10,400 | 528.13 |
| 2002-07-10 | 8,800 | 8,930 | 8,800 | 8,880 | 3,300 | 555 |
| 2002-07-09 | 8,650 | 9,000 | 8,650 | 8,900 | 3,500 | 556.25 |
| 2002-07-08 | 9,090 | 9,100 | 8,700 | 8,710 | 9,100 | 544.38 |
| 2002-07-05 | 8,810 | 8,950 | 8,810 | 8,890 | 7,100 | 555.63 |
| 2002-07-04 | 8,800 | 8,800 | 8,520 | 8,520 | 5,900 | 532.50 |
| 2002-07-03 | 8,690 | 8,890 | 8,650 | 8,820 | 9,200 | 551.25 |
| 2002-07-02 | 8,750 | 8,890 | 8,500 | 8,890 | 8,500 | 555.63 |
| 2002-07-01 | 8,770 | 8,900 | 8,630 | 8,880 | 10,000 | 555 |
| 2002-06-28 | 8,370 | 8,630 | 8,370 | 8,610 | 11,200 | 538.13 |
| 2002-06-27 | 8,020 | 8,270 | 7,920 | 8,270 | 16,700 | 516.88 |
| 2002-06-26 | 8,210 | 8,310 | 7,920 | 7,920 | 11,800 | 495 |
| 2002-06-25 | 8,440 | 8,540 | 8,210 | 8,540 | 8,700 | 533.75 |
| 2002-06-24 | 8,020 | 8,430 | 8,000 | 8,350 | 9,500 | 521.88 |
| 2002-06-21 | 8,210 | 8,230 | 8,090 | 8,120 | 15,600 | 507.50 |
| 2002-06-20 | 8,660 | 8,700 | 8,340 | 8,410 | 17,000 | 525.63 |
| 2002-06-19 | 8,930 | 9,130 | 8,670 | 8,690 | 11,600 | 543.13 |
| 2002-06-18 | 8,790 | 9,030 | 8,650 | 9,030 | 8,700 | 564.38 |
| 2002-06-17 | 8,700 | 8,730 | 8,590 | 8,590 | 17,400 | 536.88 |
| 2002-06-14 | 8,990 | 8,990 | 8,750 | 8,890 | 119,100 | 555.63 |
| 2002-06-13 | 9,260 | 9,260 | 8,900 | 8,980 | 11,300 | 561.25 |
| 2002-06-12 | 9,280 | 9,280 | 9,100 | 9,260 | 2,100 | 578.75 |
| 2002-06-11 | 9,150 | 9,320 | 9,150 | 9,280 | 1,800 | 580 |
| 2002-06-10 | 9,300 | 9,360 | 9,150 | 9,150 | 5,300 | 571.88 |
| 2002-06-07 | 9,460 | 9,540 | 9,370 | 9,420 | 14,400 | 588.75 |
| 2002-06-06 | 9,770 | 9,870 | 9,720 | 9,760 | 14,300 | 610 |
| 2002-06-05 | 9,590 | 9,780 | 9,590 | 9,770 | 6,300 | 610.63 |
| 2002-06-04 | 9,510 | 9,670 | 9,350 | 9,580 | 13,200 | 598.75 |
| 2002-06-03 | 9,450 | 9,520 | 9,350 | 9,520 | 5,100 | 595 |
| 2002-05-31 | 9,450 | 9,500 | 9,150 | 9,150 | 7,100 | 571.88 |
| 2002-05-30 | 9,310 | 9,410 | 9,300 | 9,370 | 4,200 | 585.63 |
| 2002-05-29 | 9,430 | 9,550 | 9,320 | 9,400 | 6,700 | 587.50 |
| 2002-05-28 | 9,350 | 9,450 | 9,280 | 9,440 | 9,400 | 590 |
| 2002-05-27 | 9,300 | 9,370 | 9,300 | 9,300 | 11,800 | 581.25 |
| 2002-05-24 | 9,740 | 9,740 | 9,430 | 9,560 | 8,700 | 597.50 |
| 2002-05-23 | 9,600 | 9,790 | 9,550 | 9,750 | 10,200 | 609.38 |
| 2002-05-22 | 9,710 | 9,790 | 9,600 | 9,690 | 15,300 | 605.63 |
| 2002-05-21 | 9,700 | 9,800 | 9,600 | 9,800 | 6,800 | 612.50 |
| 2002-05-20 | 9,780 | 9,880 | 9,730 | 9,760 | 19,500 | 610 |
| 2002-05-17 | 9,700 | 9,730 | 9,590 | 9,680 | 19,900 | 605 |
| 2002-05-16 | 9,500 | 9,600 | 9,430 | 9,590 | 17,100 | 599.38 |
| 2002-05-15 | 9,390 | 9,550 | 9,380 | 9,450 | 18,100 | 590.63 |
| 2002-05-14 | 9,430 | 9,480 | 9,320 | 9,360 | 22,100 | 585 |
| 2002-05-13 | 9,260 | 9,420 | 9,160 | 9,400 | 31,300 | 587.50 |
| 2002-05-10 | 9,020 | 9,300 | 9,010 | 9,250 | 52,200 | 578.13 |
| 2002-05-09 | 8,830 | 9,010 | 8,830 | 8,970 | 16,500 | 560.63 |
| 2002-05-08 | 8,620 | 8,750 | 8,620 | 8,640 | 14,100 | 540 |
| 2002-05-07 | 8,800 | 8,800 | 8,500 | 8,620 | 9,000 | 538.75 |
| 2002-05-02 | 8,820 | 8,860 | 8,700 | 8,810 | 11,400 | 550.63 |
| 2002-05-01 | 8,580 | 8,880 | 8,580 | 8,720 | 6,800 | 545 |
| 2002-04-30 | 8,690 | 8,690 | 8,550 | 8,570 | 4,900 | 535.63 |
| 2002-04-26 | 8,910 | 8,910 | 8,620 | 8,700 | 14,100 | 543.75 |
| 2002-04-25 | 8,980 | 8,980 | 8,830 | 8,920 | 5,300 | 557.50 |
| 2002-04-24 | 8,950 | 9,050 | 8,850 | 8,990 | 20,500 | 561.88 |
| 2002-04-23 | 8,700 | 8,970 | 8,610 | 8,970 | 21,200 | 560.63 |
| 2002-04-22 | 8,720 | 8,900 | 8,720 | 8,810 | 18,300 | 550.63 |
| 2002-04-19 | 8,800 | 8,800 | 8,580 | 8,720 | 4,700 | 545 |
| 2002-04-18 | 8,770 | 8,850 | 8,750 | 8,820 | 8,800 | 551.25 |
| 2002-04-17 | 8,890 | 8,940 | 8,780 | 8,850 | 23,300 | 553.13 |
| 2002-04-16 | 8,500 | 8,720 | 8,500 | 8,690 | 18,900 | 543.13 |
| 2002-04-15 | 8,190 | 8,460 | 8,080 | 8,400 | 9,900 | 525 |
| 2002-04-12 | 8,230 | 8,300 | 8,160 | 8,280 | 7,900 | 517.50 |
| 2002-04-11 | 8,380 | 8,380 | 8,190 | 8,190 | 6,200 | 511.88 |
| 2002-04-10 | 8,200 | 8,350 | 8,050 | 8,180 | 28,700 | 511.25 |
| 2002-04-09 | 8,600 | 8,600 | 8,320 | 8,320 | 11,200 | 520 |
| 2002-04-08 | 8,760 | 8,760 | 8,610 | 8,610 | 9,100 | 538.13 |
| 2002-04-05 | 8,790 | 8,890 | 8,770 | 8,780 | 5,200 | 548.75 |
| 2002-04-04 | 8,710 | 8,890 | 8,700 | 8,890 | 4,700 | 555.63 |
| 2002-04-03 | 8,570 | 8,790 | 8,560 | 8,710 | 5,700 | 544.38 |
| 2002-04-02 | 8,540 | 8,650 | 8,490 | 8,560 | 6,700 | 535 |
| 2002-04-01 | 8,630 | 8,630 | 8,310 | 8,340 | 5,900 | 521.25 |
| 2002-03-29 | 8,500 | 8,600 | 8,290 | 8,600 | 12,200 | 537.50 |
| 2002-03-28 | 8,520 | 8,560 | 8,410 | 8,410 | 8,500 | 525.63 |
| 2002-03-27 | 8,350 | 8,500 | 8,250 | 8,420 | 12,500 | 526.25 |
| 2002-03-26 | 8,390 | 8,580 | 8,260 | 8,350 | 13,100 | 521.88 |
| 2002-03-25 | 8,760 | 8,760 | 8,430 | 8,500 | 10,500 | 531.25 |
| 2002-03-22 | 8,850 | 8,850 | 8,730 | 8,730 | 10,200 | 545.63 |
| 2002-03-20 | 9,050 | 9,060 | 8,850 | 8,900 | 11,500 | 556.25 |
| 2002-03-19 | 8,850 | 8,980 | 8,850 | 8,950 | 11,900 | 559.38 |
| 2002-03-18 | 8,870 | 8,870 | 8,720 | 8,790 | 12,500 | 549.38 |
| 2002-03-15 | 8,950 | 9,050 | 8,850 | 8,960 | 10,100 | 560 |
| 2002-03-14 | 8,870 | 8,950 | 8,800 | 8,850 | 8,600 | 553.13 |
| 2002-03-13 | 9,050 | 9,190 | 8,900 | 9,000 | 14,000 | 562.50 |
| 2002-03-12 | 9,240 | 9,240 | 9,060 | 9,060 | 11,500 | 566.25 |
| 2002-03-11 | 9,150 | 9,260 | 9,060 | 9,260 | 8,100 | 578.75 |
| 2002-03-08 | 9,060 | 9,280 | 9,010 | 9,050 | 119,900 | 565.63 |
| 2002-03-07 | 9,200 | 9,280 | 9,090 | 9,260 | 12,500 | 578.75 |
| 2002-03-06 | 9,200 | 9,390 | 9,000 | 9,190 | 16,900 | 574.38 |
| 2002-03-05 | 9,300 | 9,480 | 9,280 | 9,290 | 18,800 | 580.63 |
| 2002-03-04 | 9,050 | 9,340 | 9,050 | 9,230 | 28,000 | 576.88 |
| 2002-03-01 | 8,650 | 9,000 | 8,590 | 8,970 | 33,600 | 560.63 |
| 2002-02-28 | 8,500 | 8,680 | 8,410 | 8,650 | 10,500 | 540.63 |
| 2002-02-27 | 8,400 | 8,500 | 8,400 | 8,500 | 17,400 | 531.25 |
| 2002-02-26 | 8,750 | 8,750 | 8,440 | 8,490 | 12,400 | 530.63 |
| 2002-02-25 | 8,690 | 8,760 | 8,630 | 8,650 | 9,400 | 540.63 |
| 2002-02-22 | 8,650 | 8,680 | 8,520 | 8,670 | 12,700 | 541.88 |
| 2002-02-21 | 8,450 | 8,770 | 8,450 | 8,750 | 25,400 | 546.88 |
| 2002-02-20 | 8,300 | 8,520 | 8,300 | 8,450 | 14,100 | 528.13 |
| 2002-02-19 | 8,660 | 8,660 | 8,290 | 8,470 | 21,900 | 529.38 |
| 2002-02-18 | 8,700 | 8,740 | 8,550 | 8,660 | 15,800 | 541.25 |
| 2002-02-15 | 8,790 | 8,790 | 8,560 | 8,730 | 16,200 | 545.63 |
| 2002-02-14 | 8,520 | 8,990 | 8,520 | 8,890 | 48,200 | 555.63 |
| 2002-02-13 | 8,480 | 8,620 | 8,470 | 8,470 | 27,900 | 529.38 |
| 2002-02-12 | 8,530 | 8,580 | 8,470 | 8,510 | 39,200 | 531.88 |
| 2002-02-08 | 7,910 | 8,300 | 7,870 | 8,290 | 80,300 | 518.13 |
| 2002-02-07 | 7,640 | 8,150 | 7,540 | 7,970 | 103,300 | 498.13 |
| 2002-02-06 | 7,310 | 7,650 | 7,310 | 7,650 | 46,700 | 478.13 |
| 2002-02-05 | 7,150 | 7,380 | 7,120 | 7,350 | 16,600 | 459.38 |
| 2002-02-04 | 7,150 | 7,300 | 7,010 | 7,300 | 20,600 | 456.25 |
| 2002-02-01 | 7,350 | 7,360 | 7,070 | 7,200 | 38,900 | 450 |
| 2002-01-31 | 7,260 | 7,330 | 7,250 | 7,250 | 19,500 | 453.13 |
| 2002-01-30 | 7,400 | 7,460 | 7,290 | 7,330 | 24,700 | 458.13 |
| 2002-01-29 | 7,570 | 7,640 | 7,500 | 7,520 | 20,300 | 470 |
| 2002-01-28 | 7,560 | 7,670 | 7,560 | 7,670 | 6,000 | 479.38 |
| 2002-01-25 | 7,640 | 7,740 | 7,500 | 7,720 | 12,400 | 482.50 |
| 2002-01-24 | 7,360 | 7,720 | 7,360 | 7,680 | 53,500 | 480 |
| 2002-01-23 | 7,410 | 7,500 | 7,230 | 7,460 | 21,600 | 466.25 |
| 2002-01-22 | 7,580 | 7,580 | 7,470 | 7,510 | 17,500 | 469.38 |
| 2002-01-21 | 7,500 | 7,620 | 7,450 | 7,580 | 14,800 | 473.75 |
| 2002-01-18 | 7,600 | 7,650 | 7,510 | 7,650 | 12,400 | 478.13 |
| 2002-01-17 | 7,450 | 7,680 | 7,400 | 7,680 | 14,700 | 480 |
| 2002-01-16 | 7,500 | 7,600 | 7,460 | 7,580 | 10,600 | 473.75 |
| 2002-01-15 | 7,600 | 7,790 | 7,480 | 7,590 | 19,600 | 474.38 |
| 2002-01-11 | 7,540 | 7,900 | 7,460 | 7,850 | 70,200 | 490.63 |
| 2002-01-10 | 7,450 | 7,520 | 7,380 | 7,450 | 27,200 | 465.63 |
| 2002-01-09 | 7,110 | 7,300 | 7,090 | 7,240 | 14,900 | 452.50 |
| 2002-01-08 | 7,390 | 7,390 | 7,160 | 7,160 | 15,400 | 447.50 |
| 2002-01-07 | 7,500 | 7,600 | 7,430 | 7,490 | 15,200 | 468.13 |
| 2002-01-04 | 7,170 | 7,470 | 7,170 | 7,470 | 8,300 | 466.88 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株
