6835 アライドテレシスホールディングス(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 | 2,430 | 2,480 | 2,430 | 2,480 | 2,200 | 248 |
| 2002-12-27 | 2,500 | 2,500 | 2,420 | 2,420 | 4,500 | 242 |
| 2002-12-26 | 2,620 | 2,620 | 2,410 | 2,460 | 7,100 | 246 |
| 2002-12-25 | 2,425 | 2,425 | 2,370 | 2,400 | 1,300 | 240 |
| 2002-12-24 | 2,345 | 2,390 | 2,320 | 2,390 | 6,800 | 239 |
| 2002-12-20 | 2,305 | 2,390 | 2,300 | 2,330 | 4,100 | 233 |
| 2002-12-19 | 2,305 | 2,385 | 2,300 | 2,385 | 1,700 | 238.50 |
| 2002-12-18 | 2,315 | 2,350 | 2,315 | 2,325 | 2,400 | 232.50 |
| 2002-12-17 | 2,410 | 2,430 | 2,370 | 2,395 | 13,400 | 239.50 |
| 2002-12-16 | 2,400 | 2,435 | 2,390 | 2,390 | 4,900 | 239 |
| 2002-12-13 | 2,500 | 2,510 | 2,450 | 2,450 | 5,000 | 245 |
| 2002-12-12 | 2,520 | 2,530 | 2,500 | 2,510 | 3,200 | 251 |
| 2002-12-11 | 2,575 | 2,575 | 2,500 | 2,525 | 6,600 | 252.50 |
| 2002-12-10 | 2,445 | 2,525 | 2,440 | 2,440 | 3,200 | 244 |
| 2002-12-09 | 2,540 | 2,540 | 2,420 | 2,445 | 3,100 | 244.50 |
| 2002-12-06 | 2,500 | 2,550 | 2,500 | 2,500 | 7,400 | 250 |
| 2002-12-05 | 2,650 | 2,650 | 2,400 | 2,400 | 4,600 | 240 |
| 2002-12-04 | 2,590 | 2,590 | 2,500 | 2,530 | 6,700 | 253 |
| 2002-12-03 | 2,720 | 2,790 | 2,650 | 2,660 | 4,100 | 266 |
| 2002-12-02 | 2,695 | 2,750 | 2,680 | 2,710 | 4,800 | 271 |
| 2002-11-29 | 2,690 | 2,710 | 2,640 | 2,685 | 6,400 | 268.50 |
| 2002-11-28 | 2,700 | 2,730 | 2,620 | 2,680 | 9,100 | 268 |
| 2002-11-27 | 2,660 | 2,660 | 2,560 | 2,620 | 6,500 | 262 |
| 2002-11-26 | 2,690 | 2,700 | 2,650 | 2,695 | 12,100 | 269.50 |
| 2002-11-25 | 2,510 | 2,670 | 2,510 | 2,610 | 16,500 | 261 |
| 2002-11-22 | 2,435 | 2,435 | 2,300 | 2,390 | 11,400 | 239 |
| 2002-11-21 | 2,440 | 2,480 | 2,370 | 2,395 | 8,000 | 239.50 |
| 2002-11-20 | 2,125 | 2,380 | 2,120 | 2,250 | 18,300 | 225 |
| 2002-11-19 | 2,135 | 2,180 | 2,100 | 2,100 | 10,600 | 210 |
| 2002-11-18 | 2,265 | 2,270 | 2,175 | 2,175 | 6,900 | 217.50 |
| 2002-11-15 | 2,345 | 2,390 | 2,250 | 2,345 | 12,400 | 234.50 |
| 2002-11-14 | 2,390 | 2,400 | 2,280 | 2,305 | 7,700 | 230.50 |
| 2002-11-13 | 2,500 | 2,505 | 2,430 | 2,470 | 4,200 | 247 |
| 2002-11-12 | 2,545 | 2,545 | 2,450 | 2,500 | 5,600 | 250 |
| 2002-11-11 | 2,695 | 2,695 | 2,500 | 2,600 | 6,600 | 260 |
| 2002-11-08 | 2,745 | 2,775 | 2,740 | 2,775 | 4,700 | 277.50 |
| 2002-11-07 | 2,815 | 2,850 | 2,750 | 2,850 | 7,300 | 285 |
| 2002-11-06 | 2,890 | 2,900 | 2,850 | 2,870 | 1,600 | 287 |
| 2002-11-05 | 2,865 | 2,930 | 2,865 | 2,930 | 3,100 | 293 |
| 2002-11-01 | 2,940 | 2,950 | 2,840 | 2,840 | 3,200 | 284 |
| 2002-10-31 | 2,950 | 2,980 | 2,900 | 2,980 | 4,900 | 298 |
| 2002-10-30 | 2,975 | 3,000 | 2,810 | 2,930 | 4,700 | 293 |
| 2002-10-29 | 3,000 | 3,020 | 2,870 | 3,000 | 4,600 | 300 |
| 2002-10-28 | 2,950 | 3,000 | 2,950 | 2,990 | 10,700 | 299 |
| 2002-10-25 | 2,610 | 2,940 | 2,600 | 2,940 | 8,200 | 294 |
| 2002-10-24 | 2,490 | 2,610 | 2,460 | 2,600 | 9,700 | 260 |
| 2002-10-23 | 2,500 | 2,700 | 2,460 | 2,610 | 5,000 | 261 |
| 2002-10-22 | 2,960 | 2,960 | 2,700 | 2,700 | 6,300 | 270 |
| 2002-10-21 | 3,110 | 3,110 | 2,910 | 2,910 | 7,800 | 291 |
| 2002-10-18 | 3,040 | 3,070 | 2,870 | 3,070 | 17,300 | 307 |
| 2002-10-17 | 2,500 | 2,750 | 2,490 | 2,750 | 9,400 | 275 |
| 2002-10-16 | 2,500 | 2,555 | 2,450 | 2,550 | 20,500 | 255 |
| 2002-10-15 | 2,300 | 2,405 | 2,295 | 2,300 | 16,800 | 230 |
| 2002-10-11 | 2,230 | 2,370 | 2,230 | 2,250 | 11,100 | 225 |
| 2002-10-10 | 2,105 | 2,120 | 2,015 | 2,070 | 20,400 | 207 |
| 2002-10-09 | 2,260 | 2,410 | 2,105 | 2,145 | 22,500 | 214.50 |
| 2002-10-08 | 2,340 | 2,340 | 2,210 | 2,265 | 12,200 | 226.50 |
| 2002-10-07 | 2,585 | 2,585 | 2,300 | 2,380 | 14,800 | 238 |
| 2002-10-04 | 2,765 | 2,765 | 2,630 | 2,680 | 6,200 | 268 |
| 2002-10-03 | 3,000 | 3,000 | 2,740 | 2,780 | 8,100 | 278 |
| 2002-10-02 | 3,130 | 3,130 | 3,000 | 3,000 | 4,300 | 300 |
| 2002-10-01 | 3,040 | 3,110 | 2,920 | 2,920 | 3,300 | 292 |
| 2002-09-30 | 3,110 | 3,120 | 3,040 | 3,120 | 3,900 | 312 |
| 2002-09-27 | 3,150 | 3,160 | 3,150 | 3,150 | 1,100 | 315 |
| 2002-09-26 | 3,210 | 3,210 | 3,110 | 3,110 | 4,300 | 311 |
| 2002-09-25 | 3,080 | 3,110 | 3,080 | 3,110 | 2,600 | 311 |
| 2002-09-24 | 3,250 | 3,250 | 3,100 | 3,200 | 3,300 | 320 |
| 2002-09-20 | 3,180 | 3,250 | 3,040 | 3,250 | 6,900 | 325 |
| 2002-09-19 | 3,400 | 3,500 | 3,200 | 3,200 | 12,400 | 320 |
| 2002-09-18 | 3,310 | 3,350 | 3,230 | 3,300 | 5,900 | 330 |
| 2002-09-17 | 3,380 | 3,450 | 3,350 | 3,400 | 2,700 | 340 |
| 2002-09-13 | 3,310 | 3,420 | 3,310 | 3,360 | 6,000 | 336 |
| 2002-09-12 | 3,580 | 3,580 | 3,460 | 3,550 | 1,600 | 355 |
| 2002-09-11 | 3,350 | 3,580 | 3,350 | 3,400 | 4,100 | 340 |
| 2002-09-10 | 3,400 | 3,430 | 3,310 | 3,330 | 2,400 | 333 |
| 2002-09-09 | 3,510 | 3,510 | 3,410 | 3,430 | 1,600 | 343 |
| 2002-09-06 | 3,500 | 3,500 | 3,350 | 3,480 | 4,900 | 348 |
| 2002-09-05 | 3,500 | 3,640 | 3,500 | 3,600 | 5,600 | 360 |
| 2002-09-04 | 3,300 | 3,500 | 3,300 | 3,500 | 7,500 | 350 |
| 2002-09-03 | 3,710 | 3,710 | 3,550 | 3,600 | 3,700 | 360 |
| 2002-09-02 | 3,890 | 3,890 | 3,710 | 3,800 | 1,600 | 380 |
| 2002-08-30 | 3,800 | 3,890 | 3,710 | 3,890 | 4,400 | 389 |
| 2002-08-29 | 3,760 | 3,880 | 3,760 | 3,800 | 4,700 | 380 |
| 2002-08-28 | 3,960 | 3,980 | 3,860 | 3,860 | 3,300 | 386 |
| 2002-08-27 | 4,190 | 4,200 | 4,000 | 4,050 | 5,700 | 405 |
| 2002-08-26 | 3,790 | 4,170 | 3,790 | 4,170 | 12,800 | 417 |
| 2002-08-23 | 4,170 | 4,370 | 3,750 | 3,990 | 45,200 | 399 |
| 2002-08-22 | 3,600 | 3,970 | 3,600 | 3,970 | 25,600 | 397 |
| 2002-08-21 | 3,260 | 3,480 | 3,220 | 3,470 | 11,300 | 347 |
| 2002-08-20 | 3,190 | 3,300 | 3,160 | 3,260 | 5,200 | 326 |
| 2002-08-19 | 3,150 | 3,150 | 3,150 | 3,150 | 800 | 315 |
| 2002-08-16 | 3,130 | 3,180 | 3,130 | 3,130 | 7,900 | 313 |
| 2002-08-15 | 3,140 | 3,150 | 3,060 | 3,150 | 3,300 | 315 |
| 2002-08-14 | 3,020 | 3,040 | 3,000 | 3,040 | 3,700 | 304 |
| 2002-08-13 | 3,100 | 3,200 | 3,010 | 3,020 | 8,500 | 302 |
| 2002-08-12 | 3,210 | 3,260 | 3,160 | 3,200 | 7,900 | 320 |
| 2002-08-09 | 3,080 | 3,110 | 3,000 | 3,110 | 7,100 | 311 |
| 2002-08-08 | 3,020 | 3,020 | 2,950 | 2,990 | 6,400 | 299 |
| 2002-08-07 | 3,010 | 3,110 | 2,900 | 2,980 | 14,000 | 298 |
| 2002-08-06 | 2,950 | 2,960 | 2,880 | 2,930 | 13,900 | 293 |
| 2002-08-05 | 2,950 | 3,020 | 2,930 | 2,950 | 28,300 | 295 |
| 2002-08-02 | 3,450 | 3,450 | 3,200 | 3,200 | 17,300 | 320 |
| 2002-08-01 | 3,760 | 3,810 | 3,590 | 3,590 | 6,400 | 359 |
| 2002-07-31 | 3,850 | 3,850 | 3,700 | 3,750 | 4,100 | 375 |
| 2002-07-30 | 4,000 | 4,000 | 3,800 | 3,800 | 4,700 | 380 |
| 2002-07-29 | 3,940 | 4,000 | 3,890 | 3,900 | 3,500 | 390 |
| 2002-07-26 | 4,040 | 4,040 | 3,760 | 3,960 | 4,700 | 396 |
| 2002-07-25 | 4,140 | 4,140 | 3,880 | 4,010 | 12,300 | 401 |
| 2002-07-24 | 4,200 | 4,250 | 3,820 | 4,090 | 19,900 | 409 |
| 2002-07-23 | 4,300 | 4,360 | 4,230 | 4,310 | 6,600 | 431 |
| 2002-07-22 | 4,270 | 4,500 | 4,270 | 4,400 | 11,900 | 440 |
| 2002-07-19 | 4,500 | 4,580 | 4,300 | 4,550 | 4,700 | 455 |
| 2002-07-18 | 4,600 | 4,600 | 4,520 | 4,550 | 4,000 | 455 |
| 2002-07-17 | 4,530 | 4,600 | 4,450 | 4,540 | 4,600 | 454 |
| 2002-07-16 | 4,680 | 4,700 | 4,600 | 4,630 | 2,000 | 463 |
| 2002-07-15 | 4,740 | 4,740 | 4,700 | 4,700 | 2,200 | 470 |
| 2002-07-12 | 4,900 | 4,910 | 4,790 | 4,790 | 2,800 | 479 |
| 2002-07-11 | 4,900 | 4,900 | 4,750 | 4,850 | 1,400 | 485 |
| 2002-07-10 | 4,770 | 4,900 | 4,700 | 4,900 | 3,100 | 490 |
| 2002-07-09 | 4,770 | 4,920 | 4,770 | 4,770 | 2,400 | 477 |
| 2002-07-08 | 5,020 | 5,020 | 4,800 | 4,820 | 7,100 | 482 |
| 2002-07-05 | 4,980 | 5,020 | 4,860 | 4,900 | 5,900 | 490 |
| 2002-07-04 | 5,080 | 5,080 | 4,850 | 4,930 | 8,700 | 493 |
| 2002-07-03 | 4,910 | 5,100 | 4,850 | 5,000 | 8,100 | 500 |
| 2002-07-02 | 4,900 | 4,960 | 4,760 | 4,960 | 6,400 | 496 |
| 2002-07-01 | 4,900 | 4,960 | 4,850 | 4,960 | 3,400 | 496 |
| 2002-06-28 | 4,780 | 4,890 | 4,780 | 4,890 | 9,500 | 489 |
| 2002-06-27 | 4,760 | 4,800 | 4,700 | 4,700 | 7,200 | 470 |
| 2002-06-26 | 4,950 | 4,970 | 4,600 | 4,810 | 10,200 | 481 |
| 2002-06-25 | 4,950 | 5,000 | 4,900 | 4,990 | 8,000 | 499 |
| 2002-06-24 | 4,800 | 4,900 | 4,650 | 4,900 | 12,000 | 490 |
| 2002-06-21 | 4,910 | 4,980 | 4,890 | 4,900 | 3,600 | 490 |
| 2002-06-20 | 4,800 | 4,980 | 4,650 | 4,980 | 12,900 | 498 |
| 2002-06-19 | 5,100 | 5,120 | 4,810 | 4,850 | 7,500 | 485 |
| 2002-06-18 | 4,850 | 5,060 | 4,810 | 5,000 | 12,100 | 500 |
| 2002-06-17 | 4,860 | 4,860 | 4,500 | 4,720 | 20,500 | 472 |
| 2002-06-14 | 5,050 | 5,050 | 4,860 | 4,900 | 8,100 | 490 |
| 2002-06-13 | 5,060 | 5,100 | 5,000 | 5,080 | 8,600 | 508 |
| 2002-06-12 | 5,000 | 5,050 | 4,900 | 5,050 | 19,500 | 505 |
| 2002-06-11 | 5,170 | 5,180 | 5,040 | 5,120 | 6,300 | 512 |
| 2002-06-10 | 5,280 | 5,370 | 5,160 | 5,160 | 7,600 | 516 |
| 2002-06-07 | 5,100 | 5,300 | 4,980 | 5,280 | 12,200 | 528 |
| 2002-06-06 | 5,460 | 5,540 | 5,300 | 5,300 | 16,500 | 530 |
| 2002-06-05 | 5,460 | 5,550 | 5,440 | 5,460 | 15,500 | 546 |
| 2002-06-04 | 5,550 | 5,640 | 5,420 | 5,450 | 11,700 | 545 |
| 2002-06-03 | 5,600 | 5,640 | 5,520 | 5,640 | 12,300 | 564 |
| 2002-05-31 | 5,550 | 5,660 | 5,550 | 5,600 | 11,600 | 560 |
| 2002-05-30 | 5,660 | 5,660 | 5,550 | 5,600 | 15,500 | 560 |
| 2002-05-29 | 5,840 | 5,840 | 5,680 | 5,680 | 16,700 | 568 |
| 2002-05-28 | 5,850 | 5,900 | 5,700 | 5,850 | 23,100 | 585 |
| 2002-05-27 | 5,950 | 5,950 | 5,780 | 5,850 | 31,800 | 585 |
| 2002-05-24 | 5,820 | 5,850 | 5,780 | 5,850 | 28,500 | 585 |
| 2002-05-23 | 5,780 | 5,820 | 5,680 | 5,760 | 30,900 | 576 |
| 2002-05-22 | 5,570 | 5,700 | 5,570 | 5,700 | 31,400 | 570 |
| 2002-05-21 | 5,640 | 5,670 | 5,510 | 5,670 | 15,300 | 567 |
| 2002-05-20 | 5,680 | 5,680 | 5,520 | 5,650 | 11,500 | 565 |
| 2002-05-17 | 5,640 | 5,680 | 5,510 | 5,590 | 30,600 | 559 |
| 2002-05-16 | 5,500 | 5,690 | 5,410 | 5,690 | 44,000 | 569 |
| 2002-05-15 | 5,400 | 5,480 | 5,350 | 5,450 | 20,200 | 545 |
| 2002-05-14 | 5,310 | 5,400 | 5,310 | 5,330 | 17,200 | 533 |
| 2002-05-13 | 5,330 | 5,350 | 5,300 | 5,300 | 15,100 | 530 |
| 2002-05-10 | 5,350 | 5,430 | 5,310 | 5,390 | 16,000 | 539 |
| 2002-05-09 | 5,490 | 5,510 | 5,320 | 5,330 | 29,300 | 533 |
| 2002-05-08 | 5,310 | 5,470 | 5,310 | 5,390 | 28,000 | 539 |
| 2002-05-07 | 5,480 | 5,500 | 5,210 | 5,230 | 34,800 | 523 |
| 2002-05-02 | 5,500 | 5,640 | 5,450 | 5,610 | 63,400 | 561 |
| 2002-05-01 | 5,370 | 5,540 | 5,280 | 5,450 | 98,300 | 545 |
| 2002-04-30 | 5,200 | 5,380 | 5,150 | 5,380 | 63,400 | 538 |
| 2002-04-26 | 5,000 | 5,200 | 5,000 | 5,200 | 59,800 | 520 |
| 2002-04-25 | 4,910 | 5,100 | 4,900 | 5,000 | 44,200 | 500 |
| 2002-04-24 | 5,080 | 5,080 | 4,950 | 4,950 | 44,300 | 495 |
| 2002-04-23 | 4,900 | 5,150 | 4,810 | 5,080 | 95,300 | 508 |
| 2002-04-22 | 4,950 | 4,950 | 4,760 | 4,860 | 36,300 | 486 |
| 2002-04-19 | 4,950 | 4,990 | 4,800 | 4,950 | 118,100 | 495 |
| 2002-04-18 | 4,390 | 4,800 | 4,390 | 4,790 | 122,900 | 479 |
| 2002-04-17 | 4,250 | 4,340 | 4,200 | 4,340 | 13,600 | 434 |
| 2002-04-16 | 4,210 | 4,300 | 4,190 | 4,300 | 6,000 | 430 |
| 2002-04-15 | 4,390 | 4,390 | 4,200 | 4,210 | 9,700 | 421 |
| 2002-04-12 | 4,290 | 4,400 | 4,250 | 4,300 | 9,600 | 430 |
| 2002-04-11 | 4,400 | 4,400 | 4,340 | 4,340 | 4,700 | 434 |
| 2002-04-10 | 4,400 | 4,430 | 4,350 | 4,400 | 14,200 | 440 |
| 2002-04-09 | 4,390 | 4,450 | 4,300 | 4,450 | 18,000 | 445 |
| 2002-04-08 | 4,350 | 4,440 | 4,330 | 4,390 | 8,500 | 439 |
| 2002-04-05 | 4,480 | 4,520 | 4,350 | 4,430 | 19,800 | 443 |
| 2002-04-04 | 4,300 | 4,480 | 4,300 | 4,430 | 48,100 | 443 |
| 2002-04-03 | 4,140 | 4,300 | 4,100 | 4,300 | 36,500 | 430 |
| 2002-04-02 | 4,100 | 4,170 | 4,100 | 4,160 | 12,800 | 416 |
| 2002-04-01 | 4,190 | 4,220 | 4,080 | 4,080 | 9,300 | 408 |
| 2002-03-29 | 4,170 | 4,220 | 4,100 | 4,150 | 20,700 | 415 |
| 2002-03-28 | 4,240 | 4,300 | 4,150 | 4,220 | 18,400 | 422 |
| 2002-03-27 | 4,170 | 4,400 | 4,130 | 4,390 | 19,100 | 439 |
| 2002-03-26 | 4,250 | 4,290 | 4,210 | 4,220 | 12,600 | 422 |
| 2002-03-25 | 4,220 | 4,400 | 4,170 | 4,350 | 21,100 | 435 |
| 2002-03-22 | 4,410 | 4,410 | 4,300 | 4,370 | 15,400 | 437 |
| 2002-03-20 | 4,470 | 4,480 | 4,260 | 4,410 | 22,300 | 441 |
| 2002-03-19 | 4,480 | 4,560 | 4,470 | 4,480 | 40,200 | 448 |
| 2002-03-18 | 4,540 | 4,550 | 4,390 | 4,480 | 73,600 | 448 |
| 2002-03-15 | 4,240 | 4,450 | 4,200 | 4,390 | 72,700 | 439 |
| 2002-03-14 | 4,180 | 4,200 | 4,120 | 4,150 | 14,900 | 415 |
| 2002-03-13 | 4,180 | 4,260 | 4,130 | 4,170 | 42,100 | 417 |
| 2002-03-12 | 4,330 | 4,330 | 4,190 | 4,200 | 35,200 | 420 |
| 2002-03-11 | 4,300 | 4,390 | 4,200 | 4,330 | 95,600 | 433 |
| 2002-03-08 | 4,040 | 4,200 | 3,960 | 4,200 | 97,600 | 420 |
| 2002-03-07 | 3,760 | 3,940 | 3,750 | 3,940 | 87,100 | 394 |
| 2002-03-06 | 3,670 | 3,770 | 3,670 | 3,720 | 39,600 | 372 |
| 2002-03-05 | 3,650 | 3,690 | 3,600 | 3,680 | 19,400 | 368 |
| 2002-03-04 | 3,700 | 3,700 | 3,600 | 3,630 | 11,600 | 363 |
| 2002-03-01 | 3,550 | 3,740 | 3,450 | 3,740 | 12,800 | 374 |
| 2002-02-28 | 3,630 | 3,630 | 3,570 | 3,600 | 9,700 | 360 |
| 2002-02-27 | 3,590 | 3,650 | 3,590 | 3,640 | 17,900 | 364 |
| 2002-02-26 | 3,680 | 3,750 | 3,640 | 3,650 | 20,000 | 365 |
| 2002-02-25 | 3,950 | 3,990 | 3,760 | 3,800 | 64,300 | 380 |
| 2002-02-22 | 3,730 | 3,850 | 3,680 | 3,850 | 19,900 | 385 |
| 2002-02-21 | 3,750 | 3,770 | 3,710 | 3,770 | 8,000 | 377 |
| 2002-02-20 | 3,600 | 3,770 | 3,600 | 3,770 | 11,800 | 377 |
| 2002-02-19 | 3,740 | 3,770 | 3,650 | 3,650 | 10,600 | 365 |
| 2002-02-18 | 3,750 | 3,750 | 3,660 | 3,750 | 7,500 | 375 |
| 2002-02-15 | 3,870 | 3,880 | 3,740 | 3,780 | 15,200 | 378 |
| 2002-02-14 | 3,860 | 3,890 | 3,810 | 3,870 | 30,400 | 387 |
| 2002-02-13 | 3,760 | 3,850 | 3,760 | 3,830 | 17,100 | 383 |
| 2002-02-12 | 3,780 | 3,830 | 3,750 | 3,760 | 11,800 | 376 |
| 2002-02-08 | 3,790 | 3,810 | 3,700 | 3,780 | 18,700 | 378 |
| 2002-02-07 | 3,680 | 3,800 | 3,640 | 3,770 | 25,700 | 377 |
| 2002-02-06 | 3,530 | 3,700 | 3,530 | 3,690 | 13,800 | 369 |
| 2002-02-05 | 3,520 | 3,560 | 3,450 | 3,550 | 12,800 | 355 |
| 2002-02-04 | 3,680 | 3,680 | 3,510 | 3,580 | 9,400 | 358 |
| 2002-02-01 | 3,740 | 3,770 | 3,660 | 3,730 | 18,000 | 373 |
| 2002-01-31 | 3,750 | 3,780 | 3,620 | 3,770 | 15,000 | 377 |
| 2002-01-30 | 3,660 | 3,800 | 3,650 | 3,750 | 21,000 | 375 |
| 2002-01-29 | 3,780 | 3,800 | 3,660 | 3,760 | 18,000 | 376 |
| 2002-01-28 | 3,820 | 3,900 | 3,800 | 3,800 | 59,500 | 380 |
| 2002-01-25 | 3,700 | 3,700 | 3,510 | 3,550 | 26,800 | 355 |
| 2002-01-24 | 3,600 | 3,790 | 3,530 | 3,690 | 27,300 | 369 |
| 2002-01-23 | 3,550 | 3,650 | 3,510 | 3,600 | 14,300 | 360 |
| 2002-01-22 | 3,600 | 3,650 | 3,550 | 3,550 | 10,600 | 355 |
| 2002-01-21 | 3,670 | 3,720 | 3,670 | 3,680 | 5,200 | 368 |
| 2002-01-18 | 3,700 | 3,750 | 3,620 | 3,750 | 19,700 | 375 |
| 2002-01-17 | 3,670 | 3,800 | 3,670 | 3,700 | 14,800 | 370 |
| 2002-01-16 | 3,780 | 3,780 | 3,680 | 3,680 | 18,700 | 368 |
| 2002-01-15 | 3,840 | 3,900 | 3,790 | 3,800 | 38,800 | 380 |
| 2002-01-11 | 3,780 | 4,090 | 3,700 | 3,990 | 168,800 | 399 |
| 2002-01-10 | 3,500 | 3,690 | 3,500 | 3,690 | 57,600 | 369 |
| 2002-01-09 | 3,350 | 3,490 | 3,320 | 3,480 | 9,500 | 348 |
| 2002-01-08 | 3,410 | 3,500 | 3,300 | 3,400 | 14,500 | 340 |
| 2002-01-07 | 3,500 | 3,500 | 3,360 | 3,440 | 10,600 | 344 |
| 2002-01-04 | 3,500 | 3,500 | 3,400 | 3,450 | 8,000 | 345 |
分割・併合履歴 ： [2004-06-25]1株→10株
