6758 ソニーグループ(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 | 4,990 | 5,010 | 4,960 | 4,960 | 1,535,300 | 4,960 |
| 2002-12-27 | 5,090 | 5,100 | 5,040 | 5,060 | 1,583,300 | 5,060 |
| 2002-12-26 | 5,050 | 5,120 | 5,050 | 5,100 | 1,861,400 | 5,100 |
| 2002-12-25 | 5,040 | 5,060 | 5,020 | 5,020 | 3,143,600 | 5,020 |
| 2002-12-24 | 5,020 | 5,080 | 4,990 | 5,060 | 4,067,600 | 5,060 |
| 2002-12-20 | 4,990 | 5,010 | 4,980 | 4,990 | 2,916,200 | 4,990 |
| 2002-12-19 | 4,980 | 5,030 | 4,960 | 5,020 | 3,312,100 | 5,020 |
| 2002-12-18 | 5,060 | 5,060 | 4,990 | 5,000 | 2,864,300 | 5,000 |
| 2002-12-17 | 5,100 | 5,110 | 5,060 | 5,070 | 2,644,400 | 5,070 |
| 2002-12-16 | 5,030 | 5,080 | 5,020 | 5,030 | 3,183,700 | 5,030 |
| 2002-12-13 | 5,150 | 5,170 | 5,050 | 5,080 | 5,290,500 | 5,080 |
| 2002-12-12 | 5,210 | 5,220 | 5,160 | 5,200 | 1,937,800 | 5,200 |
| 2002-12-11 | 5,250 | 5,300 | 5,220 | 5,230 | 1,933,600 | 5,230 |
| 2002-12-10 | 5,220 | 5,250 | 5,200 | 5,200 | 2,507,900 | 5,200 |
| 2002-12-09 | 5,360 | 5,400 | 5,300 | 5,300 | 2,433,300 | 5,300 |
| 2002-12-06 | 5,370 | 5,400 | 5,340 | 5,350 | 3,121,700 | 5,350 |
| 2002-12-05 | 5,310 | 5,420 | 5,310 | 5,350 | 2,674,900 | 5,350 |
| 2002-12-04 | 5,400 | 5,430 | 5,310 | 5,310 | 2,770,400 | 5,310 |
| 2002-12-03 | 5,490 | 5,520 | 5,460 | 5,500 | 3,548,800 | 5,500 |
| 2002-12-02 | 5,440 | 5,470 | 5,390 | 5,470 | 2,051,100 | 5,470 |
| 2002-11-29 | 5,450 | 5,490 | 5,420 | 5,420 | 2,645,100 | 5,420 |
| 2002-11-28 | 5,410 | 5,450 | 5,390 | 5,450 | 3,889,800 | 5,450 |
| 2002-11-27 | 5,310 | 5,360 | 5,310 | 5,340 | 1,838,100 | 5,340 |
| 2002-11-26 | 5,380 | 5,390 | 5,300 | 5,380 | 2,649,100 | 5,380 |
| 2002-11-25 | 5,360 | 5,410 | 5,350 | 5,390 | 3,862,500 | 5,390 |
| 2002-11-22 | 5,300 | 5,320 | 5,240 | 5,320 | 4,132,200 | 5,320 |
| 2002-11-21 | 5,200 | 5,210 | 5,130 | 5,200 | 3,080,100 | 5,200 |
| 2002-11-20 | 5,120 | 5,160 | 5,110 | 5,130 | 2,108,700 | 5,130 |
| 2002-11-19 | 5,030 | 5,080 | 5,010 | 5,070 | 2,851,300 | 5,070 |
| 2002-11-18 | 5,100 | 5,120 | 4,950 | 5,000 | 2,633,200 | 5,000 |
| 2002-11-15 | 5,060 | 5,150 | 5,030 | 5,150 | 4,528,200 | 5,150 |
| 2002-11-14 | 4,920 | 4,990 | 4,900 | 4,950 | 2,512,400 | 4,950 |
| 2002-11-13 | 4,940 | 4,980 | 4,870 | 4,870 | 3,481,200 | 4,870 |
| 2002-11-12 | 4,900 | 4,950 | 4,850 | 4,870 | 5,547,300 | 4,870 |
| 2002-11-11 | 5,060 | 5,080 | 4,930 | 4,930 | 5,441,900 | 4,930 |
| 2002-11-08 | 5,220 | 5,230 | 5,150 | 5,190 | 3,319,200 | 5,190 |
| 2002-11-07 | 5,360 | 5,410 | 5,280 | 5,320 | 3,324,900 | 5,320 |
| 2002-11-06 | 5,500 | 5,510 | 5,410 | 5,460 | 2,577,000 | 5,460 |
| 2002-11-05 | 5,490 | 5,530 | 5,440 | 5,500 | 3,143,400 | 5,500 |
| 2002-11-01 | 5,300 | 5,330 | 5,260 | 5,330 | 2,371,700 | 5,330 |
| 2002-10-31 | 5,410 | 5,420 | 5,250 | 5,270 | 2,322,400 | 5,270 |
| 2002-10-30 | 5,320 | 5,430 | 5,300 | 5,370 | 2,453,900 | 5,370 |
| 2002-10-29 | 5,500 | 5,530 | 5,420 | 5,420 | 3,926,700 | 5,420 |
| 2002-10-28 | 5,380 | 5,490 | 5,350 | 5,490 | 2,659,600 | 5,490 |
| 2002-10-25 | 5,350 | 5,450 | 5,340 | 5,390 | 2,654,000 | 5,390 |
| 2002-10-24 | 5,380 | 5,390 | 5,260 | 5,320 | 1,708,800 | 5,320 |
| 2002-10-23 | 5,310 | 5,380 | 5,230 | 5,370 | 2,839,400 | 5,370 |
| 2002-10-22 | 5,460 | 5,470 | 5,300 | 5,300 | 3,140,600 | 5,300 |
| 2002-10-21 | 5,520 | 5,540 | 5,460 | 5,490 | 2,024,100 | 5,490 |
| 2002-10-18 | 5,470 | 5,590 | 5,460 | 5,540 | 6,204,700 | 5,540 |
| 2002-10-17 | 5,300 | 5,390 | 5,300 | 5,370 | 2,541,300 | 5,370 |
| 2002-10-16 | 5,300 | 5,340 | 5,240 | 5,290 | 3,850,200 | 5,290 |
| 2002-10-15 | 5,200 | 5,210 | 5,130 | 5,210 | 3,092,300 | 5,210 |
| 2002-10-11 | 5,040 | 5,080 | 4,990 | 5,020 | 2,385,200 | 5,020 |
| 2002-10-10 | 4,980 | 4,990 | 4,900 | 4,960 | 3,761,200 | 4,960 |
| 2002-10-09 | 5,030 | 5,070 | 5,000 | 5,040 | 3,992,200 | 5,040 |
| 2002-10-08 | 5,040 | 5,150 | 5,030 | 5,100 | 4,177,000 | 5,100 |
| 2002-10-07 | 5,050 | 5,100 | 5,040 | 5,040 | 2,738,300 | 5,040 |
| 2002-10-04 | 5,030 | 5,180 | 5,020 | 5,170 | 2,655,500 | 5,170 |
| 2002-10-03 | 5,100 | 5,140 | 5,030 | 5,030 | 3,472,400 | 5,030 |
| 2002-10-02 | 5,190 | 5,210 | 5,080 | 5,080 | 2,144,800 | 5,080 |
| 2002-10-01 | 5,100 | 5,100 | 5,050 | 5,090 | 2,944,600 | 5,090 |
| 2002-09-30 | 5,230 | 5,260 | 5,090 | 5,110 | 2,692,000 | 5,110 |
| 2002-09-27 | 5,290 | 5,370 | 5,270 | 5,330 | 2,520,500 | 5,330 |
| 2002-09-26 | 5,090 | 5,210 | 5,080 | 5,170 | 3,056,400 | 5,170 |
| 2002-09-25 | 5,030 | 5,060 | 4,980 | 4,980 | 3,193,500 | 4,980 |
| 2002-09-24 | 5,060 | 5,100 | 5,030 | 5,060 | 3,073,700 | 5,060 |
| 2002-09-20 | 5,210 | 5,280 | 5,200 | 5,200 | 2,507,900 | 5,200 |
| 2002-09-19 | 5,510 | 5,570 | 5,350 | 5,350 | 3,997,500 | 5,350 |
| 2002-09-18 | 5,240 | 5,370 | 5,230 | 5,350 | 3,344,200 | 5,350 |
| 2002-09-17 | 5,310 | 5,450 | 5,270 | 5,440 | 4,955,200 | 5,440 |
| 2002-09-13 | 5,200 | 5,210 | 5,080 | 5,110 | 6,150,400 | 5,110 |
| 2002-09-12 | 5,300 | 5,330 | 5,240 | 5,310 | 3,739,100 | 5,310 |
| 2002-09-11 | 5,200 | 5,320 | 5,160 | 5,240 | 3,565,300 | 5,240 |
| 2002-09-10 | 5,030 | 5,190 | 5,030 | 5,100 | 5,253,300 | 5,100 |
| 2002-09-09 | 5,000 | 5,050 | 4,970 | 4,980 | 2,345,300 | 4,980 |
| 2002-09-06 | 4,840 | 4,940 | 4,810 | 4,910 | 4,059,400 | 4,910 |
| 2002-09-05 | 4,920 | 5,040 | 4,900 | 4,940 | 4,815,700 | 4,940 |
| 2002-09-04 | 4,910 | 4,910 | 4,810 | 4,850 | 5,712,600 | 4,850 |
| 2002-09-03 | 5,060 | 5,090 | 5,000 | 5,010 | 4,467,600 | 5,010 |
| 2002-09-02 | 5,110 | 5,140 | 5,080 | 5,100 | 2,641,800 | 5,100 |
| 2002-08-30 | 5,200 | 5,220 | 5,160 | 5,170 | 3,607,800 | 5,170 |
| 2002-08-29 | 5,220 | 5,250 | 5,160 | 5,180 | 3,593,100 | 5,180 |
| 2002-08-28 | 5,430 | 5,450 | 5,290 | 5,350 | 2,834,400 | 5,350 |
| 2002-08-27 | 5,470 | 5,510 | 5,340 | 5,340 | 3,266,200 | 5,340 |
| 2002-08-26 | 5,480 | 5,600 | 5,470 | 5,540 | 3,504,900 | 5,540 |
| 2002-08-23 | 5,580 | 5,600 | 5,540 | 5,550 | 3,764,300 | 5,550 |
| 2002-08-22 | 5,390 | 5,540 | 5,330 | 5,490 | 5,320,200 | 5,490 |
| 2002-08-21 | 5,220 | 5,390 | 5,210 | 5,360 | 4,169,300 | 5,360 |
| 2002-08-20 | 5,250 | 5,290 | 5,190 | 5,280 | 4,612,800 | 5,280 |
| 2002-08-19 | 5,180 | 5,190 | 5,090 | 5,120 | 3,308,600 | 5,120 |
| 2002-08-16 | 5,170 | 5,190 | 5,090 | 5,150 | 3,195,100 | 5,150 |
| 2002-08-15 | 5,100 | 5,200 | 5,060 | 5,070 | 4,587,300 | 5,070 |
| 2002-08-14 | 5,010 | 5,060 | 5,010 | 5,040 | 2,919,700 | 5,040 |
| 2002-08-13 | 5,100 | 5,190 | 5,050 | 5,070 | 3,211,600 | 5,070 |
| 2002-08-12 | 5,240 | 5,260 | 5,130 | 5,130 | 2,687,100 | 5,130 |
| 2002-08-09 | 5,320 | 5,380 | 5,250 | 5,380 | 4,783,900 | 5,380 |
| 2002-08-08 | 5,280 | 5,340 | 5,230 | 5,280 | 2,534,600 | 5,280 |
| 2002-08-07 | 5,230 | 5,310 | 5,200 | 5,280 | 4,252,500 | 5,280 |
| 2002-08-06 | 5,010 | 5,060 | 4,950 | 4,980 | 5,673,800 | 4,980 |
| 2002-08-05 | 5,120 | 5,160 | 5,060 | 5,110 | 4,321,600 | 5,110 |
| 2002-08-02 | 5,310 | 5,310 | 5,170 | 5,220 | 4,889,400 | 5,220 |
| 2002-08-01 | 5,500 | 5,500 | 5,360 | 5,400 | 3,068,100 | 5,400 |
| 2002-07-31 | 5,620 | 5,620 | 5,410 | 5,410 | 3,506,300 | 5,410 |
| 2002-07-30 | 5,550 | 5,600 | 5,500 | 5,570 | 4,704,200 | 5,570 |
| 2002-07-29 | 5,370 | 5,470 | 5,310 | 5,310 | 4,596,000 | 5,310 |
| 2002-07-26 | 5,310 | 5,390 | 5,270 | 5,280 | 8,526,500 | 5,280 |
| 2002-07-25 | 5,470 | 5,470 | 5,270 | 5,290 | 4,540,300 | 5,290 |
| 2002-07-24 | 5,320 | 5,360 | 5,280 | 5,280 | 4,775,400 | 5,280 |
| 2002-07-23 | 5,250 | 5,460 | 5,210 | 5,420 | 6,676,200 | 5,420 |
| 2002-07-22 | 5,310 | 5,410 | 5,280 | 5,390 | 6,321,500 | 5,390 |
| 2002-07-19 | 5,700 | 5,700 | 5,510 | 5,530 | 5,655,800 | 5,530 |
| 2002-07-18 | 5,650 | 5,800 | 5,630 | 5,800 | 5,412,200 | 5,800 |
| 2002-07-17 | 5,750 | 5,760 | 5,470 | 5,560 | 8,632,700 | 5,560 |
| 2002-07-16 | 5,840 | 5,910 | 5,800 | 5,800 | 4,127,900 | 5,800 |
| 2002-07-15 | 5,970 | 5,980 | 5,880 | 5,880 | 2,857,100 | 5,880 |
| 2002-07-12 | 6,090 | 6,110 | 6,040 | 6,040 | 3,652,600 | 6,040 |
| 2002-07-11 | 6,000 | 6,030 | 5,960 | 5,990 | 3,580,900 | 5,990 |
| 2002-07-10 | 6,200 | 6,230 | 6,100 | 6,100 | 3,242,500 | 6,100 |
| 2002-07-09 | 6,220 | 6,320 | 6,160 | 6,300 | 2,898,500 | 6,300 |
| 2002-07-08 | 6,350 | 6,360 | 6,180 | 6,180 | 3,941,300 | 6,180 |
| 2002-07-05 | 6,100 | 6,170 | 6,090 | 6,150 | 2,380,800 | 6,150 |
| 2002-07-04 | 6,140 | 6,190 | 6,030 | 6,050 | 4,139,900 | 6,050 |
| 2002-07-03 | 6,020 | 6,300 | 6,020 | 6,240 | 4,572,300 | 6,240 |
| 2002-07-02 | 6,150 | 6,190 | 5,990 | 6,190 | 4,555,000 | 6,190 |
| 2002-07-01 | 6,230 | 6,260 | 6,150 | 6,190 | 2,468,100 | 6,190 |
| 2002-06-28 | 6,150 | 6,330 | 6,130 | 6,330 | 3,981,700 | 6,330 |
| 2002-06-27 | 5,960 | 6,100 | 5,930 | 6,030 | 4,686,600 | 6,030 |
| 2002-06-26 | 5,950 | 5,980 | 5,800 | 5,810 | 5,213,200 | 5,810 |
| 2002-06-25 | 6,100 | 6,270 | 6,080 | 6,100 | 4,044,100 | 6,100 |
| 2002-06-24 | 5,960 | 6,180 | 5,910 | 6,150 | 4,118,200 | 6,150 |
| 2002-06-21 | 6,080 | 6,120 | 6,000 | 6,020 | 4,446,500 | 6,020 |
| 2002-06-20 | 6,210 | 6,280 | 6,060 | 6,280 | 5,004,000 | 6,280 |
| 2002-06-19 | 6,410 | 6,500 | 6,230 | 6,290 | 4,223,300 | 6,290 |
| 2002-06-18 | 6,490 | 6,600 | 6,420 | 6,480 | 4,935,000 | 6,480 |
| 2002-06-17 | 6,460 | 6,490 | 6,360 | 6,420 | 4,446,900 | 6,420 |
| 2002-06-14 | 6,700 | 6,700 | 6,560 | 6,560 | 5,989,100 | 6,560 |
| 2002-06-13 | 6,870 | 6,880 | 6,710 | 6,710 | 3,614,400 | 6,710 |
| 2002-06-12 | 6,780 | 6,950 | 6,750 | 6,950 | 2,659,300 | 6,950 |
| 2002-06-11 | 6,780 | 6,840 | 6,730 | 6,770 | 2,419,100 | 6,770 |
| 2002-06-10 | 6,860 | 6,930 | 6,800 | 6,800 | 1,457,700 | 6,800 |
| 2002-06-07 | 6,820 | 6,920 | 6,810 | 6,910 | 3,138,700 | 6,910 |
| 2002-06-06 | 7,070 | 7,090 | 6,950 | 6,970 | 2,781,900 | 6,970 |
| 2002-06-05 | 6,950 | 7,050 | 6,930 | 6,970 | 2,397,500 | 6,970 |
| 2002-06-04 | 7,010 | 7,040 | 6,860 | 6,880 | 3,971,600 | 6,880 |
| 2002-06-03 | 7,170 | 7,170 | 7,080 | 7,140 | 2,577,500 | 7,140 |
| 2002-05-31 | 7,110 | 7,200 | 7,020 | 7,200 | 2,708,700 | 7,200 |
| 2002-05-30 | 7,140 | 7,220 | 7,090 | 7,210 | 2,169,600 | 7,210 |
| 2002-05-29 | 7,180 | 7,270 | 7,170 | 7,210 | 1,756,800 | 7,210 |
| 2002-05-28 | 7,320 | 7,320 | 7,210 | 7,280 | 1,865,400 | 7,280 |
| 2002-05-27 | 7,450 | 7,460 | 7,330 | 7,330 | 1,669,100 | 7,330 |
| 2002-05-24 | 7,430 | 7,450 | 7,380 | 7,450 | 4,189,700 | 7,450 |
| 2002-05-23 | 7,350 | 7,390 | 7,300 | 7,390 | 3,355,600 | 7,390 |
| 2002-05-22 | 7,250 | 7,310 | 7,120 | 7,270 | 3,422,200 | 7,270 |
| 2002-05-21 | 7,210 | 7,230 | 7,130 | 7,190 | 1,447,800 | 7,190 |
| 2002-05-20 | 7,310 | 7,340 | 7,230 | 7,250 | 2,247,800 | 7,250 |
| 2002-05-17 | 7,200 | 7,300 | 7,190 | 7,260 | 3,656,600 | 7,260 |
| 2002-05-16 | 7,160 | 7,180 | 7,070 | 7,160 | 2,243,600 | 7,160 |
| 2002-05-15 | 7,060 | 7,150 | 7,040 | 7,150 | 2,755,000 | 7,150 |
| 2002-05-14 | 6,970 | 7,030 | 6,940 | 6,960 | 1,926,400 | 6,960 |
| 2002-05-13 | 6,920 | 6,930 | 6,860 | 6,870 | 1,643,200 | 6,870 |
| 2002-05-10 | 6,980 | 7,040 | 6,940 | 7,000 | 2,022,800 | 7,000 |
| 2002-05-09 | 7,020 | 7,060 | 6,950 | 7,000 | 3,143,100 | 7,000 |
| 2002-05-08 | 6,840 | 6,950 | 6,840 | 6,850 | 2,537,700 | 6,850 |
| 2002-05-07 | 6,800 | 6,820 | 6,730 | 6,820 | 3,248,700 | 6,820 |
| 2002-05-02 | 6,940 | 6,950 | 6,850 | 6,850 | 1,954,600 | 6,850 |
| 2002-05-01 | 6,910 | 7,000 | 6,890 | 6,910 | 3,107,100 | 6,910 |
| 2002-04-30 | 7,100 | 7,110 | 6,860 | 6,900 | 4,854,900 | 6,900 |
| 2002-04-26 | 7,200 | 7,300 | 7,150 | 7,200 | 7,491,300 | 7,200 |
| 2002-04-25 | 7,090 | 7,180 | 7,060 | 7,150 | 3,406,700 | 7,150 |
| 2002-04-24 | 7,040 | 7,080 | 6,950 | 7,020 | 2,511,900 | 7,020 |
| 2002-04-23 | 7,050 | 7,120 | 7,010 | 7,040 | 2,541,200 | 7,040 |
| 2002-04-22 | 6,950 | 7,150 | 6,950 | 7,150 | 3,032,400 | 7,150 |
| 2002-04-19 | 6,920 | 6,960 | 6,820 | 6,930 | 4,145,000 | 6,930 |
| 2002-04-18 | 7,010 | 7,120 | 6,980 | 7,100 | 5,822,700 | 7,100 |
| 2002-04-17 | 6,970 | 7,060 | 6,950 | 7,050 | 3,906,900 | 7,050 |
| 2002-04-16 | 6,810 | 6,890 | 6,760 | 6,890 | 2,241,300 | 6,890 |
| 2002-04-15 | 6,750 | 6,800 | 6,720 | 6,790 | 2,294,600 | 6,790 |
| 2002-04-12 | 6,720 | 6,800 | 6,710 | 6,710 | 3,340,600 | 6,710 |
| 2002-04-11 | 6,860 | 6,920 | 6,820 | 6,820 | 1,629,900 | 6,820 |
| 2002-04-10 | 6,710 | 6,930 | 6,710 | 6,800 | 2,357,900 | 6,800 |
| 2002-04-09 | 6,830 | 6,900 | 6,760 | 6,760 | 1,953,600 | 6,760 |
| 2002-04-08 | 6,800 | 6,960 | 6,780 | 6,910 | 1,574,400 | 6,910 |
| 2002-04-05 | 6,860 | 6,910 | 6,760 | 6,770 | 3,196,400 | 6,770 |
| 2002-04-04 | 7,030 | 7,050 | 6,950 | 6,980 | 2,848,900 | 6,980 |
| 2002-04-03 | 6,830 | 7,050 | 6,800 | 7,000 | 3,028,000 | 7,000 |
| 2002-04-02 | 6,800 | 6,950 | 6,760 | 6,930 | 2,309,900 | 6,930 |
| 2002-04-01 | 6,750 | 6,820 | 6,700 | 6,700 | 1,517,100 | 6,700 |
| 2002-03-29 | 6,840 | 6,910 | 6,680 | 6,700 | 2,026,000 | 6,700 |
| 2002-03-28 | 6,860 | 6,890 | 6,750 | 6,890 | 2,124,000 | 6,890 |
| 2002-03-27 | 6,830 | 6,870 | 6,700 | 6,770 | 2,534,500 | 6,770 |
| 2002-03-26 | 6,710 | 6,920 | 6,660 | 6,740 | 3,091,400 | 6,740 |
| 2002-03-25 | 6,850 | 6,880 | 6,690 | 6,770 | 2,758,600 | 6,770 |
| 2002-03-22 | 6,910 | 7,020 | 6,880 | 6,930 | 2,561,000 | 6,930 |
| 2002-03-20 | 7,200 | 7,230 | 6,880 | 6,890 | 4,845,100 | 6,890 |
| 2002-03-19 | 7,000 | 7,210 | 6,990 | 7,170 | 3,535,200 | 7,170 |
| 2002-03-18 | 7,150 | 7,170 | 6,920 | 6,920 | 2,809,500 | 6,920 |
| 2002-03-15 | 7,180 | 7,230 | 7,080 | 7,140 | 3,029,300 | 7,140 |
| 2002-03-14 | 6,890 | 7,090 | 6,800 | 7,090 | 4,366,200 | 7,090 |
| 2002-03-13 | 6,910 | 7,070 | 6,830 | 6,830 | 3,272,600 | 6,830 |
| 2002-03-12 | 7,020 | 7,100 | 6,970 | 6,970 | 3,127,600 | 6,970 |
| 2002-03-11 | 7,250 | 7,280 | 7,120 | 7,200 | 2,943,600 | 7,200 |
| 2002-03-08 | 7,200 | 7,240 | 7,090 | 7,160 | 7,560,400 | 7,160 |
| 2002-03-07 | 7,000 | 7,320 | 7,000 | 7,200 | 11,113,500 | 7,200 |
| 2002-03-06 | 6,650 | 6,890 | 6,640 | 6,880 | 5,951,300 | 6,880 |
| 2002-03-05 | 6,690 | 6,690 | 6,560 | 6,590 | 3,951,600 | 6,590 |
| 2002-03-04 | 6,360 | 6,530 | 6,350 | 6,530 | 5,280,600 | 6,530 |
| 2002-03-01 | 6,210 | 6,310 | 6,180 | 6,270 | 3,194,000 | 6,270 |
| 2002-02-28 | 6,340 | 6,370 | 6,080 | 6,080 | 3,916,700 | 6,080 |
| 2002-02-27 | 6,240 | 6,330 | 6,210 | 6,300 | 2,969,300 | 6,300 |
| 2002-02-26 | 6,290 | 6,300 | 6,140 | 6,200 | 2,133,200 | 6,200 |
| 2002-02-25 | 6,300 | 6,310 | 6,200 | 6,200 | 1,887,300 | 6,200 |
| 2002-02-22 | 6,200 | 6,300 | 6,140 | 6,270 | 3,110,900 | 6,270 |
| 2002-02-21 | 6,080 | 6,270 | 6,070 | 6,260 | 3,701,100 | 6,260 |
| 2002-02-20 | 6,050 | 6,100 | 6,000 | 6,000 | 2,542,800 | 6,000 |
| 2002-02-19 | 6,290 | 6,300 | 6,150 | 6,150 | 4,491,000 | 6,150 |
| 2002-02-18 | 5,960 | 6,090 | 5,900 | 6,040 | 1,784,800 | 6,040 |
| 2002-02-15 | 6,040 | 6,070 | 5,950 | 6,030 | 2,456,700 | 6,030 |
| 2002-02-14 | 5,980 | 6,130 | 5,970 | 6,050 | 4,790,400 | 6,050 |
| 2002-02-13 | 5,860 | 5,960 | 5,830 | 5,920 | 3,441,000 | 5,920 |
| 2002-02-12 | 5,890 | 5,900 | 5,830 | 5,900 | 2,548,200 | 5,900 |
| 2002-02-08 | 5,670 | 5,830 | 5,640 | 5,710 | 3,461,700 | 5,710 |
| 2002-02-07 | 5,560 | 5,780 | 5,520 | 5,720 | 2,925,000 | 5,720 |
| 2002-02-06 | 5,540 | 5,680 | 5,530 | 5,540 | 2,850,900 | 5,540 |
| 2002-02-05 | 5,650 | 5,750 | 5,580 | 5,600 | 4,232,600 | 5,600 |
| 2002-02-04 | 5,780 | 5,840 | 5,770 | 5,810 | 2,062,200 | 5,810 |
| 2002-02-01 | 5,970 | 5,980 | 5,810 | 5,810 | 3,007,100 | 5,810 |
| 2002-01-31 | 5,830 | 5,890 | 5,760 | 5,870 | 2,491,100 | 5,870 |
| 2002-01-30 | 5,790 | 5,820 | 5,730 | 5,790 | 2,906,900 | 5,790 |
| 2002-01-29 | 5,940 | 6,010 | 5,900 | 5,920 | 3,202,400 | 5,920 |
| 2002-01-28 | 6,190 | 6,250 | 5,980 | 6,040 | 5,225,200 | 6,040 |
| 2002-01-25 | 6,200 | 6,220 | 6,110 | 6,200 | 2,927,200 | 6,200 |
| 2002-01-24 | 6,040 | 6,150 | 5,840 | 6,080 | 4,682,600 | 6,080 |
| 2002-01-23 | 5,850 | 6,040 | 5,830 | 5,940 | 3,601,600 | 5,940 |
| 2002-01-22 | 5,910 | 5,960 | 5,820 | 5,820 | 2,340,400 | 5,820 |
| 2002-01-21 | 5,890 | 5,930 | 5,840 | 5,890 | 3,067,300 | 5,890 |
| 2002-01-18 | 5,990 | 6,040 | 5,900 | 5,990 | 3,148,000 | 5,990 |
| 2002-01-17 | 5,930 | 5,970 | 5,830 | 5,900 | 2,541,400 | 5,900 |
| 2002-01-16 | 6,000 | 6,000 | 5,920 | 5,930 | 3,146,900 | 5,930 |
| 2002-01-15 | 6,030 | 6,110 | 6,030 | 6,050 | 4,279,500 | 6,050 |
| 2002-01-11 | 6,520 | 6,550 | 6,340 | 6,400 | 3,773,600 | 6,400 |
| 2002-01-10 | 6,440 | 6,700 | 6,420 | 6,550 | 7,831,200 | 6,550 |
| 2002-01-09 | 6,350 | 6,450 | 6,300 | 6,390 | 3,671,300 | 6,390 |
| 2002-01-08 | 6,370 | 6,420 | 6,310 | 6,360 | 3,732,700 | 6,360 |
| 2002-01-07 | 6,400 | 6,510 | 6,380 | 6,470 | 3,984,200 | 6,470 |
| 2002-01-04 | 6,290 | 6,460 | 6,280 | 6,420 | 6,214,700 | 6,420 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
