6762 TDK(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 | 4,880 | 4,890 | 4,750 | 4,780 | 267,600 | 1,593.33 |
| 2002-12-27 | 5,000 | 5,000 | 4,860 | 4,980 | 482,900 | 1,660 |
| 2002-12-26 | 4,900 | 5,060 | 4,900 | 5,050 | 647,300 | 1,683.33 |
| 2002-12-25 | 4,860 | 4,920 | 4,790 | 4,890 | 299,200 | 1,630 |
| 2002-12-24 | 4,750 | 4,900 | 4,670 | 4,860 | 443,400 | 1,620 |
| 2002-12-20 | 4,780 | 4,790 | 4,630 | 4,750 | 650,400 | 1,583.33 |
| 2002-12-19 | 4,800 | 4,820 | 4,750 | 4,780 | 498,400 | 1,593.33 |
| 2002-12-18 | 4,880 | 4,930 | 4,770 | 4,780 | 649,800 | 1,593.33 |
| 2002-12-17 | 4,840 | 4,920 | 4,820 | 4,830 | 404,100 | 1,610 |
| 2002-12-16 | 4,820 | 4,930 | 4,730 | 4,740 | 578,600 | 1,580 |
| 2002-12-13 | 4,980 | 5,030 | 4,820 | 4,820 | 1,855,900 | 1,606.67 |
| 2002-12-12 | 5,170 | 5,200 | 5,040 | 5,070 | 627,400 | 1,690 |
| 2002-12-11 | 5,370 | 5,390 | 5,210 | 5,210 | 499,700 | 1,736.67 |
| 2002-12-10 | 5,310 | 5,370 | 5,270 | 5,290 | 447,500 | 1,763.33 |
| 2002-12-09 | 5,340 | 5,500 | 5,310 | 5,380 | 563,700 | 1,793.33 |
| 2002-12-06 | 5,320 | 5,360 | 5,280 | 5,330 | 397,200 | 1,776.67 |
| 2002-12-05 | 5,210 | 5,380 | 5,210 | 5,280 | 473,600 | 1,760 |
| 2002-12-04 | 5,350 | 5,400 | 5,240 | 5,290 | 415,100 | 1,763.33 |
| 2002-12-03 | 5,450 | 5,480 | 5,390 | 5,440 | 353,500 | 1,813.33 |
| 2002-12-02 | 5,330 | 5,450 | 5,330 | 5,380 | 349,200 | 1,793.33 |
| 2002-11-29 | 5,470 | 5,490 | 5,350 | 5,410 | 593,900 | 1,803.33 |
| 2002-11-28 | 5,280 | 5,480 | 5,220 | 5,470 | 929,700 | 1,823.33 |
| 2002-11-27 | 5,170 | 5,220 | 5,140 | 5,190 | 622,200 | 1,730 |
| 2002-11-26 | 5,280 | 5,280 | 5,120 | 5,270 | 605,700 | 1,756.67 |
| 2002-11-25 | 5,110 | 5,280 | 5,110 | 5,270 | 520,200 | 1,756.67 |
| 2002-11-22 | 5,210 | 5,250 | 5,080 | 5,170 | 846,100 | 1,723.33 |
| 2002-11-21 | 5,240 | 5,270 | 5,160 | 5,240 | 412,000 | 1,746.67 |
| 2002-11-20 | 5,260 | 5,290 | 5,140 | 5,170 | 472,400 | 1,723.33 |
| 2002-11-19 | 4,960 | 5,180 | 4,960 | 5,160 | 667,400 | 1,720 |
| 2002-11-18 | 5,000 | 5,000 | 4,850 | 4,910 | 285,400 | 1,636.67 |
| 2002-11-15 | 5,030 | 5,150 | 4,930 | 4,970 | 772,600 | 1,656.67 |
| 2002-11-14 | 4,890 | 5,060 | 4,880 | 5,020 | 1,222,300 | 1,673.33 |
| 2002-11-13 | 4,660 | 4,860 | 4,650 | 4,810 | 897,400 | 1,603.33 |
| 2002-11-12 | 4,650 | 4,720 | 4,570 | 4,610 | 548,400 | 1,536.67 |
| 2002-11-11 | 4,800 | 4,800 | 4,600 | 4,650 | 553,900 | 1,550 |
| 2002-11-08 | 5,000 | 5,080 | 4,840 | 4,900 | 753,300 | 1,633.33 |
| 2002-11-07 | 5,130 | 5,210 | 5,050 | 5,170 | 521,000 | 1,723.33 |
| 2002-11-06 | 5,190 | 5,350 | 5,120 | 5,150 | 561,000 | 1,716.67 |
| 2002-11-05 | 5,110 | 5,280 | 5,050 | 5,210 | 1,021,700 | 1,736.67 |
| 2002-11-01 | 4,700 | 4,960 | 4,650 | 4,960 | 979,900 | 1,653.33 |
| 2002-10-31 | 4,930 | 4,940 | 4,700 | 4,810 | 690,700 | 1,603.33 |
| 2002-10-30 | 4,890 | 4,960 | 4,810 | 4,920 | 931,400 | 1,640 |
| 2002-10-29 | 4,850 | 4,970 | 4,810 | 4,940 | 1,038,700 | 1,646.67 |
| 2002-10-28 | 4,520 | 4,810 | 4,410 | 4,810 | 606,100 | 1,603.33 |
| 2002-10-25 | 4,650 | 4,730 | 4,590 | 4,610 | 420,500 | 1,536.67 |
| 2002-10-24 | 4,590 | 4,670 | 4,510 | 4,600 | 670,500 | 1,533.33 |
| 2002-10-23 | 4,450 | 4,520 | 4,400 | 4,490 | 729,100 | 1,496.67 |
| 2002-10-22 | 4,820 | 4,860 | 4,450 | 4,470 | 951,400 | 1,490 |
| 2002-10-21 | 4,940 | 4,950 | 4,810 | 4,860 | 291,100 | 1,620 |
| 2002-10-18 | 4,890 | 4,930 | 4,850 | 4,930 | 419,700 | 1,643.33 |
| 2002-10-17 | 4,700 | 4,820 | 4,690 | 4,780 | 569,700 | 1,593.33 |
| 2002-10-16 | 4,720 | 4,740 | 4,610 | 4,650 | 689,400 | 1,550 |
| 2002-10-15 | 4,520 | 4,770 | 4,500 | 4,670 | 1,159,400 | 1,556.67 |
| 2002-10-11 | 4,230 | 4,440 | 4,230 | 4,420 | 1,266,900 | 1,473.33 |
| 2002-10-10 | 4,180 | 4,210 | 4,060 | 4,210 | 694,300 | 1,403.33 |
| 2002-10-09 | 4,220 | 4,250 | 4,180 | 4,250 | 953,000 | 1,416.67 |
| 2002-10-08 | 4,140 | 4,230 | 4,070 | 4,180 | 711,500 | 1,393.33 |
| 2002-10-07 | 4,400 | 4,400 | 4,080 | 4,110 | 740,800 | 1,370 |
| 2002-10-04 | 4,340 | 4,400 | 4,290 | 4,400 | 671,900 | 1,466.67 |
| 2002-10-03 | 4,450 | 4,460 | 4,350 | 4,350 | 488,000 | 1,450 |
| 2002-10-02 | 4,610 | 4,680 | 4,460 | 4,470 | 454,500 | 1,490 |
| 2002-10-01 | 4,680 | 4,680 | 4,540 | 4,560 | 575,600 | 1,520 |
| 2002-09-30 | 4,770 | 4,850 | 4,700 | 4,730 | 589,800 | 1,576.67 |
| 2002-09-27 | 4,960 | 4,990 | 4,830 | 4,900 | 500,900 | 1,633.33 |
| 2002-09-26 | 4,900 | 4,920 | 4,820 | 4,890 | 416,500 | 1,630 |
| 2002-09-25 | 4,830 | 4,950 | 4,760 | 4,810 | 893,100 | 1,603.33 |
| 2002-09-24 | 5,000 | 5,030 | 4,900 | 5,000 | 541,800 | 1,666.67 |
| 2002-09-20 | 5,190 | 5,300 | 5,040 | 5,050 | 528,900 | 1,683.33 |
| 2002-09-19 | 5,390 | 5,460 | 5,270 | 5,290 | 699,800 | 1,763.33 |
| 2002-09-18 | 5,140 | 5,290 | 5,040 | 5,290 | 608,100 | 1,763.33 |
| 2002-09-17 | 5,110 | 5,280 | 5,100 | 5,240 | 660,800 | 1,746.67 |
| 2002-09-13 | 5,010 | 5,080 | 4,960 | 5,010 | 2,735,400 | 1,670 |
| 2002-09-12 | 5,110 | 5,190 | 5,050 | 5,140 | 603,800 | 1,713.33 |
| 2002-09-11 | 5,170 | 5,200 | 5,130 | 5,190 | 409,200 | 1,730 |
| 2002-09-10 | 5,190 | 5,260 | 5,110 | 5,140 | 394,900 | 1,713.33 |
| 2002-09-09 | 5,150 | 5,240 | 5,120 | 5,240 | 421,400 | 1,746.67 |
| 2002-09-06 | 5,030 | 5,070 | 4,950 | 5,050 | 560,600 | 1,683.33 |
| 2002-09-05 | 5,100 | 5,200 | 5,010 | 5,130 | 570,900 | 1,710 |
| 2002-09-04 | 5,060 | 5,140 | 5,000 | 5,050 | 713,000 | 1,683.33 |
| 2002-09-03 | 5,280 | 5,280 | 5,120 | 5,120 | 509,400 | 1,706.67 |
| 2002-09-02 | 5,320 | 5,360 | 5,220 | 5,240 | 529,300 | 1,746.67 |
| 2002-08-30 | 5,400 | 5,480 | 5,350 | 5,420 | 333,900 | 1,806.67 |
| 2002-08-29 | 5,400 | 5,450 | 5,290 | 5,370 | 635,800 | 1,790 |
| 2002-08-28 | 5,730 | 5,790 | 5,490 | 5,500 | 652,200 | 1,833.33 |
| 2002-08-27 | 5,810 | 5,920 | 5,730 | 5,780 | 387,200 | 1,926.67 |
| 2002-08-26 | 5,650 | 5,930 | 5,650 | 5,900 | 548,200 | 1,966.67 |
| 2002-08-23 | 5,720 | 5,750 | 5,630 | 5,700 | 566,500 | 1,900 |
| 2002-08-22 | 5,580 | 5,700 | 5,470 | 5,650 | 509,200 | 1,883.33 |
| 2002-08-21 | 5,560 | 5,640 | 5,500 | 5,550 | 504,500 | 1,850 |
| 2002-08-20 | 5,530 | 5,650 | 5,510 | 5,620 | 740,500 | 1,873.33 |
| 2002-08-19 | 5,530 | 5,530 | 5,300 | 5,420 | 470,200 | 1,806.67 |
| 2002-08-16 | 5,500 | 5,570 | 5,450 | 5,550 | 394,000 | 1,850 |
| 2002-08-15 | 5,320 | 5,490 | 5,320 | 5,450 | 483,800 | 1,816.67 |
| 2002-08-14 | 5,300 | 5,340 | 5,250 | 5,250 | 337,900 | 1,750 |
| 2002-08-13 | 5,300 | 5,460 | 5,290 | 5,300 | 396,100 | 1,766.67 |
| 2002-08-12 | 5,430 | 5,470 | 5,300 | 5,350 | 392,200 | 1,783.33 |
| 2002-08-09 | 5,310 | 5,570 | 5,310 | 5,530 | 931,800 | 1,843.33 |
| 2002-08-08 | 5,400 | 5,500 | 5,270 | 5,290 | 530,800 | 1,763.33 |
| 2002-08-07 | 5,290 | 5,520 | 5,240 | 5,490 | 1,166,600 | 1,830 |
| 2002-08-06 | 5,180 | 5,250 | 5,060 | 5,090 | 478,100 | 1,696.67 |
| 2002-08-05 | 5,290 | 5,390 | 5,240 | 5,270 | 460,900 | 1,756.67 |
| 2002-08-02 | 5,410 | 5,440 | 5,300 | 5,340 | 528,300 | 1,780 |
| 2002-08-01 | 5,410 | 5,480 | 5,320 | 5,480 | 578,900 | 1,826.67 |
| 2002-07-31 | 5,530 | 5,540 | 5,380 | 5,400 | 605,200 | 1,800 |
| 2002-07-30 | 5,500 | 5,600 | 5,460 | 5,600 | 723,100 | 1,866.67 |
| 2002-07-29 | 5,410 | 5,550 | 5,280 | 5,370 | 705,300 | 1,790 |
| 2002-07-26 | 5,590 | 5,700 | 5,370 | 5,440 | 783,500 | 1,813.33 |
| 2002-07-25 | 5,800 | 5,820 | 5,600 | 5,730 | 717,800 | 1,910 |
| 2002-07-24 | 5,740 | 5,800 | 5,550 | 5,600 | 909,700 | 1,866.67 |
| 2002-07-23 | 5,570 | 5,760 | 5,450 | 5,740 | 864,800 | 1,913.33 |
| 2002-07-22 | 5,420 | 5,680 | 5,360 | 5,510 | 834,400 | 1,836.67 |
| 2002-07-19 | 5,790 | 5,790 | 5,470 | 5,490 | 841,100 | 1,830 |
| 2002-07-18 | 5,610 | 5,790 | 5,540 | 5,700 | 641,000 | 1,900 |
| 2002-07-17 | 5,580 | 5,660 | 5,470 | 5,590 | 686,900 | 1,863.33 |
| 2002-07-16 | 5,650 | 5,840 | 5,600 | 5,640 | 843,000 | 1,880 |
| 2002-07-15 | 5,680 | 5,700 | 5,520 | 5,700 | 465,200 | 1,900 |
| 2002-07-12 | 5,730 | 5,730 | 5,600 | 5,660 | 753,400 | 1,886.67 |
| 2002-07-11 | 5,550 | 5,630 | 5,510 | 5,530 | 490,100 | 1,843.33 |
| 2002-07-10 | 5,760 | 5,890 | 5,650 | 5,650 | 624,100 | 1,883.33 |
| 2002-07-09 | 5,800 | 5,880 | 5,750 | 5,860 | 497,700 | 1,953.33 |
| 2002-07-08 | 5,900 | 5,970 | 5,750 | 5,760 | 490,300 | 1,920 |
| 2002-07-05 | 5,720 | 5,870 | 5,680 | 5,780 | 491,500 | 1,926.67 |
| 2002-07-04 | 5,750 | 5,770 | 5,510 | 5,550 | 351,300 | 1,850 |
| 2002-07-03 | 5,630 | 5,800 | 5,550 | 5,750 | 568,100 | 1,916.67 |
| 2002-07-02 | 5,600 | 5,750 | 5,470 | 5,700 | 452,000 | 1,900 |
| 2002-07-01 | 5,670 | 5,780 | 5,630 | 5,680 | 457,600 | 1,893.33 |
| 2002-06-28 | 5,610 | 5,730 | 5,590 | 5,660 | 646,800 | 1,886.67 |
| 2002-06-27 | 5,590 | 5,600 | 5,440 | 5,540 | 1,056,500 | 1,846.67 |
| 2002-06-26 | 5,460 | 5,550 | 5,340 | 5,360 | 977,700 | 1,786.67 |
| 2002-06-25 | 5,740 | 5,850 | 5,650 | 5,810 | 631,700 | 1,936.67 |
| 2002-06-24 | 5,420 | 5,850 | 5,400 | 5,800 | 1,032,300 | 1,933.33 |
| 2002-06-21 | 5,560 | 5,600 | 5,470 | 5,550 | 635,500 | 1,850 |
| 2002-06-20 | 5,630 | 5,780 | 5,480 | 5,760 | 830,800 | 1,920 |
| 2002-06-19 | 5,900 | 5,900 | 5,630 | 5,670 | 731,700 | 1,890 |
| 2002-06-18 | 6,070 | 6,100 | 5,970 | 6,030 | 894,500 | 2,010 |
| 2002-06-17 | 5,860 | 5,940 | 5,700 | 5,870 | 823,800 | 1,956.67 |
| 2002-06-14 | 6,020 | 6,070 | 5,870 | 5,960 | 3,095,700 | 1,986.67 |
| 2002-06-13 | 6,300 | 6,320 | 6,060 | 6,120 | 894,200 | 2,040 |
| 2002-06-12 | 6,350 | 6,370 | 6,210 | 6,290 | 689,900 | 2,096.67 |
| 2002-06-11 | 6,410 | 6,530 | 6,350 | 6,440 | 748,100 | 2,146.67 |
| 2002-06-10 | 6,490 | 6,560 | 6,400 | 6,460 | 398,700 | 2,153.33 |
| 2002-06-07 | 6,460 | 6,530 | 6,420 | 6,490 | 601,700 | 2,163.33 |
| 2002-06-06 | 6,720 | 6,720 | 6,550 | 6,630 | 431,800 | 2,210 |
| 2002-06-05 | 6,700 | 6,720 | 6,610 | 6,720 | 309,400 | 2,240 |
| 2002-06-04 | 6,770 | 6,810 | 6,610 | 6,650 | 620,500 | 2,216.67 |
| 2002-06-03 | 6,950 | 6,990 | 6,800 | 6,870 | 556,400 | 2,290 |
| 2002-05-31 | 6,870 | 7,050 | 6,830 | 7,050 | 632,100 | 2,350 |
| 2002-05-30 | 6,830 | 6,910 | 6,810 | 6,910 | 472,200 | 2,303.33 |
| 2002-05-29 | 6,860 | 6,920 | 6,820 | 6,890 | 536,100 | 2,296.67 |
| 2002-05-28 | 6,970 | 7,020 | 6,930 | 6,960 | 291,300 | 2,320 |
| 2002-05-27 | 6,970 | 7,160 | 6,940 | 7,070 | 802,800 | 2,356.67 |
| 2002-05-24 | 6,990 | 6,990 | 6,750 | 6,890 | 739,900 | 2,296.67 |
| 2002-05-23 | 6,930 | 7,000 | 6,830 | 6,890 | 556,100 | 2,296.67 |
| 2002-05-22 | 6,920 | 7,060 | 6,900 | 7,020 | 442,100 | 2,340 |
| 2002-05-21 | 7,060 | 7,060 | 6,920 | 6,970 | 525,300 | 2,323.33 |
| 2002-05-20 | 7,150 | 7,170 | 6,970 | 7,060 | 698,000 | 2,353.33 |
| 2002-05-17 | 7,050 | 7,200 | 7,030 | 7,150 | 864,700 | 2,383.33 |
| 2002-05-16 | 6,910 | 6,970 | 6,790 | 6,940 | 960,300 | 2,313.33 |
| 2002-05-15 | 6,870 | 6,920 | 6,830 | 6,860 | 1,045,200 | 2,286.67 |
| 2002-05-14 | 6,820 | 6,940 | 6,800 | 6,800 | 322,400 | 2,266.67 |
| 2002-05-13 | 6,770 | 6,800 | 6,670 | 6,720 | 436,100 | 2,240 |
| 2002-05-10 | 6,840 | 6,900 | 6,760 | 6,790 | 716,300 | 2,263.33 |
| 2002-05-09 | 7,210 | 7,210 | 6,880 | 6,940 | 850,700 | 2,313.33 |
| 2002-05-08 | 6,850 | 7,090 | 6,810 | 7,000 | 761,200 | 2,333.33 |
| 2002-05-07 | 6,900 | 6,950 | 6,660 | 6,660 | 730,200 | 2,220 |
| 2002-05-02 | 7,190 | 7,200 | 7,050 | 7,090 | 269,600 | 2,363.33 |
| 2002-05-01 | 7,170 | 7,180 | 7,040 | 7,150 | 357,000 | 2,383.33 |
| 2002-04-30 | 7,080 | 7,080 | 6,950 | 7,000 | 355,700 | 2,333.33 |
| 2002-04-26 | 7,350 | 7,350 | 7,070 | 7,090 | 390,700 | 2,363.33 |
| 2002-04-25 | 7,130 | 7,300 | 7,120 | 7,260 | 388,500 | 2,420 |
| 2002-04-24 | 7,320 | 7,380 | 7,230 | 7,230 | 564,800 | 2,410 |
| 2002-04-23 | 7,130 | 7,360 | 7,120 | 7,320 | 535,600 | 2,440 |
| 2002-04-22 | 7,090 | 7,340 | 7,090 | 7,310 | 668,300 | 2,436.67 |
| 2002-04-19 | 7,010 | 7,170 | 6,940 | 7,110 | 753,300 | 2,370 |
| 2002-04-18 | 6,950 | 7,140 | 6,950 | 7,070 | 631,400 | 2,356.67 |
| 2002-04-17 | 6,930 | 7,060 | 6,920 | 7,000 | 848,700 | 2,333.33 |
| 2002-04-16 | 6,640 | 6,890 | 6,620 | 6,880 | 534,500 | 2,293.33 |
| 2002-04-15 | 6,570 | 6,590 | 6,450 | 6,540 | 680,800 | 2,180 |
| 2002-04-12 | 6,530 | 6,670 | 6,530 | 6,530 | 877,300 | 2,176.67 |
| 2002-04-11 | 6,700 | 6,790 | 6,550 | 6,610 | 800,400 | 2,203.33 |
| 2002-04-10 | 6,650 | 6,880 | 6,540 | 6,740 | 1,215,900 | 2,246.67 |
| 2002-04-09 | 7,190 | 7,190 | 6,850 | 6,850 | 859,500 | 2,283.33 |
| 2002-04-08 | 7,030 | 7,160 | 6,990 | 7,080 | 375,400 | 2,360 |
| 2002-04-05 | 7,060 | 7,100 | 7,010 | 7,030 | 417,500 | 2,343.33 |
| 2002-04-04 | 7,230 | 7,250 | 7,060 | 7,110 | 585,000 | 2,370 |
| 2002-04-03 | 6,990 | 7,290 | 6,950 | 7,220 | 713,400 | 2,406.67 |
| 2002-04-02 | 7,120 | 7,200 | 7,000 | 7,190 | 316,400 | 2,396.67 |
| 2002-04-01 | 6,970 | 7,090 | 6,950 | 7,020 | 333,400 | 2,340 |
| 2002-03-29 | 7,190 | 7,220 | 6,870 | 6,870 | 455,200 | 2,290 |
| 2002-03-28 | 7,200 | 7,250 | 7,050 | 7,120 | 477,000 | 2,373.33 |
| 2002-03-27 | 7,000 | 7,340 | 6,930 | 7,170 | 1,091,200 | 2,390 |
| 2002-03-26 | 6,780 | 7,300 | 6,780 | 6,820 | 641,500 | 2,273.33 |
| 2002-03-25 | 7,190 | 7,220 | 6,920 | 7,000 | 758,000 | 2,333.33 |
| 2002-03-22 | 7,240 | 7,380 | 7,140 | 7,290 | 802,900 | 2,430 |
| 2002-03-20 | 7,500 | 7,510 | 7,360 | 7,440 | 1,257,600 | 2,480 |
| 2002-03-19 | 7,200 | 7,430 | 7,150 | 7,360 | 943,300 | 2,453.33 |
| 2002-03-18 | 7,340 | 7,380 | 7,020 | 7,020 | 1,109,700 | 2,340 |
| 2002-03-15 | 7,380 | 7,550 | 7,370 | 7,540 | 945,300 | 2,513.33 |
| 2002-03-14 | 6,980 | 7,280 | 6,900 | 7,280 | 1,013,300 | 2,426.67 |
| 2002-03-13 | 7,050 | 7,260 | 7,000 | 7,000 | 908,000 | 2,333.33 |
| 2002-03-12 | 7,320 | 7,380 | 7,030 | 7,030 | 760,300 | 2,343.33 |
| 2002-03-11 | 7,500 | 7,550 | 7,270 | 7,330 | 869,800 | 2,443.33 |
| 2002-03-08 | 7,290 | 7,810 | 7,200 | 7,610 | 3,378,600 | 2,536.67 |
| 2002-03-07 | 6,730 | 7,000 | 6,700 | 6,990 | 1,041,600 | 2,330 |
| 2002-03-06 | 6,600 | 6,860 | 6,530 | 6,530 | 855,100 | 2,176.67 |
| 2002-03-05 | 6,530 | 6,720 | 6,450 | 6,500 | 1,227,500 | 2,166.67 |
| 2002-03-04 | 6,100 | 6,380 | 6,100 | 6,380 | 1,377,600 | 2,126.67 |
| 2002-03-01 | 6,010 | 6,070 | 5,940 | 6,050 | 809,900 | 2,016.67 |
| 2002-02-28 | 6,240 | 6,320 | 6,080 | 6,080 | 735,200 | 2,026.67 |
| 2002-02-27 | 6,070 | 6,280 | 6,000 | 6,280 | 489,500 | 2,093.33 |
| 2002-02-26 | 6,190 | 6,290 | 5,960 | 5,970 | 552,600 | 1,990 |
| 2002-02-25 | 6,200 | 6,230 | 6,080 | 6,190 | 613,600 | 2,063.33 |
| 2002-02-22 | 5,850 | 6,220 | 5,850 | 6,160 | 742,600 | 2,053.33 |
| 2002-02-21 | 5,650 | 6,010 | 5,560 | 5,950 | 821,900 | 1,983.33 |
| 2002-02-20 | 5,550 | 5,650 | 5,530 | 5,600 | 601,600 | 1,866.67 |
| 2002-02-19 | 5,900 | 5,960 | 5,650 | 5,650 | 556,300 | 1,883.33 |
| 2002-02-18 | 5,730 | 5,930 | 5,680 | 5,830 | 527,900 | 1,943.33 |
| 2002-02-15 | 5,750 | 5,790 | 5,650 | 5,660 | 559,000 | 1,886.67 |
| 2002-02-14 | 5,600 | 5,860 | 5,600 | 5,680 | 783,600 | 1,893.33 |
| 2002-02-13 | 5,710 | 5,800 | 5,590 | 5,680 | 747,900 | 1,893.33 |
| 2002-02-12 | 5,780 | 5,930 | 5,710 | 5,810 | 557,900 | 1,936.67 |
| 2002-02-08 | 5,590 | 5,750 | 5,510 | 5,680 | 1,401,400 | 1,893.33 |
| 2002-02-07 | 5,730 | 5,790 | 5,550 | 5,640 | 531,100 | 1,880 |
| 2002-02-06 | 5,570 | 5,850 | 5,550 | 5,730 | 891,000 | 1,910 |
| 2002-02-05 | 5,600 | 5,820 | 5,550 | 5,670 | 871,300 | 1,890 |
| 2002-02-04 | 5,530 | 5,550 | 5,320 | 5,540 | 1,058,300 | 1,846.67 |
| 2002-02-01 | 6,030 | 6,050 | 5,800 | 5,920 | 546,800 | 1,973.33 |
| 2002-01-31 | 5,950 | 6,030 | 5,840 | 5,970 | 463,200 | 1,990 |
| 2002-01-30 | 5,900 | 5,970 | 5,850 | 5,900 | 681,300 | 1,966.67 |
| 2002-01-29 | 6,100 | 6,130 | 5,940 | 5,940 | 420,600 | 1,980 |
| 2002-01-28 | 6,110 | 6,240 | 6,070 | 6,160 | 503,500 | 2,053.33 |
| 2002-01-25 | 6,060 | 6,190 | 5,910 | 6,100 | 606,600 | 2,033.33 |
| 2002-01-24 | 6,130 | 6,350 | 6,010 | 6,020 | 594,100 | 2,006.67 |
| 2002-01-23 | 5,940 | 6,160 | 5,930 | 6,140 | 570,700 | 2,046.67 |
| 2002-01-22 | 6,110 | 6,170 | 5,970 | 5,980 | 668,500 | 1,993.33 |
| 2002-01-21 | 6,050 | 6,270 | 5,990 | 6,090 | 1,010,200 | 2,030 |
| 2002-01-18 | 5,850 | 6,120 | 5,850 | 5,990 | 930,400 | 1,996.67 |
| 2002-01-17 | 6,120 | 6,200 | 5,970 | 5,980 | 830,200 | 1,993.33 |
| 2002-01-16 | 6,110 | 6,230 | 6,070 | 6,100 | 727,100 | 2,033.33 |
| 2002-01-15 | 6,200 | 6,250 | 6,140 | 6,200 | 857,700 | 2,066.67 |
| 2002-01-11 | 6,640 | 6,700 | 6,470 | 6,560 | 854,500 | 2,186.67 |
| 2002-01-10 | 6,700 | 6,720 | 6,590 | 6,640 | 645,100 | 2,213.33 |
| 2002-01-09 | 6,490 | 6,690 | 6,440 | 6,510 | 597,100 | 2,170 |
| 2002-01-08 | 6,550 | 6,590 | 6,370 | 6,440 | 681,100 | 2,146.67 |
| 2002-01-07 | 6,580 | 6,840 | 6,530 | 6,660 | 814,500 | 2,220 |
| 2002-01-04 | 6,580 | 6,610 | 6,480 | 6,590 | 470,600 | 2,196.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
