6857 (株)アドバンテスト 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 | 5,380 | 5,410 | 5,290 | 5,320 | 507,800 | 665 |
| 2002-12-27 | 5,690 | 5,700 | 5,510 | 5,580 | 861,500 | 697.50 |
| 2002-12-26 | 5,590 | 5,740 | 5,560 | 5,720 | 1,298,300 | 715 |
| 2002-12-25 | 5,400 | 5,570 | 5,380 | 5,500 | 1,169,600 | 687.50 |
| 2002-12-24 | 5,340 | 5,460 | 5,180 | 5,440 | 1,017,900 | 680 |
| 2002-12-20 | 5,240 | 5,290 | 5,110 | 5,240 | 734,100 | 655 |
| 2002-12-19 | 5,110 | 5,290 | 5,090 | 5,240 | 1,237,600 | 655 |
| 2002-12-18 | 5,400 | 5,400 | 5,210 | 5,240 | 1,104,800 | 655 |
| 2002-12-17 | 5,460 | 5,570 | 5,450 | 5,480 | 1,159,900 | 685 |
| 2002-12-16 | 5,200 | 5,330 | 5,120 | 5,250 | 1,210,400 | 656.25 |
| 2002-12-13 | 5,430 | 5,440 | 5,250 | 5,250 | 1,929,800 | 656.25 |
| 2002-12-12 | 5,420 | 5,510 | 5,380 | 5,420 | 1,221,000 | 677.50 |
| 2002-12-11 | 5,680 | 5,750 | 5,490 | 5,510 | 949,000 | 688.75 |
| 2002-12-10 | 5,540 | 5,670 | 5,520 | 5,590 | 1,511,900 | 698.75 |
| 2002-12-09 | 5,830 | 5,940 | 5,720 | 5,740 | 1,129,000 | 717.50 |
| 2002-12-06 | 5,870 | 5,930 | 5,720 | 5,930 | 1,610,100 | 741.25 |
| 2002-12-05 | 5,810 | 5,890 | 5,730 | 5,770 | 2,357,300 | 721.25 |
| 2002-12-04 | 6,220 | 6,280 | 5,980 | 6,010 | 2,209,100 | 751.25 |
| 2002-12-03 | 6,630 | 6,750 | 6,500 | 6,520 | 2,417,100 | 815 |
| 2002-12-02 | 6,110 | 6,430 | 6,100 | 6,430 | 1,385,400 | 803.75 |
| 2002-11-29 | 6,080 | 6,240 | 5,950 | 6,210 | 2,070,900 | 776.25 |
| 2002-11-28 | 5,800 | 6,180 | 5,780 | 6,080 | 3,346,100 | 760 |
| 2002-11-27 | 5,420 | 5,510 | 5,330 | 5,400 | 1,099,600 | 675 |
| 2002-11-26 | 5,560 | 5,740 | 5,450 | 5,520 | 1,780,200 | 690 |
| 2002-11-25 | 5,420 | 5,690 | 5,330 | 5,620 | 1,102,200 | 702.50 |
| 2002-11-22 | 5,660 | 5,720 | 5,450 | 5,450 | 2,305,700 | 681.25 |
| 2002-11-21 | 5,120 | 5,370 | 5,080 | 5,360 | 1,789,700 | 670 |
| 2002-11-20 | 4,800 | 4,960 | 4,800 | 4,870 | 1,001,500 | 608.75 |
| 2002-11-19 | 4,600 | 4,770 | 4,570 | 4,740 | 873,400 | 592.50 |
| 2002-11-18 | 4,550 | 4,700 | 4,520 | 4,630 | 767,000 | 578.75 |
| 2002-11-15 | 4,480 | 4,700 | 4,430 | 4,650 | 1,057,900 | 581.25 |
| 2002-11-14 | 4,520 | 4,530 | 4,260 | 4,260 | 1,003,300 | 532.50 |
| 2002-11-13 | 4,600 | 4,630 | 4,490 | 4,570 | 973,800 | 571.25 |
| 2002-11-12 | 4,380 | 4,550 | 4,360 | 4,470 | 1,208,900 | 558.75 |
| 2002-11-11 | 4,740 | 4,760 | 4,510 | 4,580 | 1,150,500 | 572.50 |
| 2002-11-08 | 4,950 | 5,000 | 4,870 | 4,890 | 1,771,500 | 611.25 |
| 2002-11-07 | 5,000 | 5,180 | 4,940 | 5,110 | 2,034,600 | 638.75 |
| 2002-11-06 | 4,860 | 5,310 | 4,830 | 5,050 | 6,300,100 | 631.25 |
| 2002-11-05 | 4,810 | 4,810 | 4,810 | 4,810 | 183,700 | 601.25 |
| 2002-11-01 | 4,130 | 4,320 | 4,030 | 4,310 | 1,789,800 | 538.75 |
| 2002-10-31 | 4,010 | 4,200 | 3,980 | 4,030 | 1,857,100 | 503.75 |
| 2002-10-30 | 4,000 | 4,050 | 3,810 | 3,840 | 1,230,100 | 480 |
| 2002-10-29 | 4,130 | 4,220 | 4,080 | 4,110 | 1,141,600 | 513.75 |
| 2002-10-28 | 4,000 | 4,180 | 3,900 | 4,160 | 1,165,700 | 520 |
| 2002-10-25 | 3,960 | 4,100 | 3,960 | 4,000 | 539,600 | 500 |
| 2002-10-24 | 4,130 | 4,130 | 3,900 | 3,990 | 816,000 | 498.75 |
| 2002-10-23 | 3,810 | 4,080 | 3,760 | 3,980 | 1,108,400 | 497.50 |
| 2002-10-22 | 4,240 | 4,260 | 3,930 | 3,960 | 961,500 | 495 |
| 2002-10-21 | 4,280 | 4,300 | 4,170 | 4,210 | 652,700 | 526.25 |
| 2002-10-18 | 4,320 | 4,400 | 4,250 | 4,330 | 1,300,800 | 541.25 |
| 2002-10-17 | 4,140 | 4,260 | 4,130 | 4,170 | 992,000 | 521.25 |
| 2002-10-16 | 4,250 | 4,260 | 4,000 | 4,070 | 1,492,000 | 508.75 |
| 2002-10-15 | 4,240 | 4,390 | 4,150 | 4,340 | 1,283,300 | 542.50 |
| 2002-10-11 | 4,030 | 4,130 | 3,960 | 4,010 | 1,375,600 | 501.25 |
| 2002-10-10 | 3,720 | 3,950 | 3,630 | 3,930 | 1,033,400 | 491.25 |
| 2002-10-09 | 3,950 | 3,980 | 3,760 | 3,820 | 1,044,500 | 477.50 |
| 2002-10-08 | 3,900 | 4,080 | 3,890 | 4,020 | 1,126,800 | 502.50 |
| 2002-10-07 | 3,960 | 4,000 | 3,810 | 3,870 | 946,600 | 483.75 |
| 2002-10-04 | 4,070 | 4,260 | 4,020 | 4,210 | 1,309,400 | 526.25 |
| 2002-10-03 | 4,390 | 4,390 | 4,160 | 4,170 | 1,136,600 | 521.25 |
| 2002-10-02 | 4,600 | 4,660 | 4,430 | 4,440 | 813,800 | 555 |
| 2002-10-01 | 4,630 | 4,650 | 4,520 | 4,520 | 875,200 | 565 |
| 2002-09-30 | 4,870 | 4,880 | 4,710 | 4,730 | 773,900 | 591.25 |
| 2002-09-27 | 4,940 | 5,070 | 4,880 | 5,020 | 804,500 | 627.50 |
| 2002-09-26 | 4,880 | 4,930 | 4,820 | 4,820 | 422,500 | 602.50 |
| 2002-09-25 | 4,690 | 4,870 | 4,560 | 4,730 | 985,000 | 591.25 |
| 2002-09-24 | 4,850 | 4,860 | 4,690 | 4,760 | 960,800 | 595 |
| 2002-09-20 | 5,100 | 5,170 | 5,000 | 5,030 | 821,900 | 628.75 |
| 2002-09-19 | 5,590 | 5,590 | 5,250 | 5,300 | 914,800 | 662.50 |
| 2002-09-18 | 5,220 | 5,290 | 5,090 | 5,290 | 1,186,700 | 661.25 |
| 2002-09-17 | 5,200 | 5,440 | 5,170 | 5,420 | 1,282,100 | 677.50 |
| 2002-09-13 | 5,280 | 5,370 | 5,160 | 5,200 | 3,552,300 | 650 |
| 2002-09-12 | 5,570 | 5,710 | 5,470 | 5,570 | 1,188,100 | 696.25 |
| 2002-09-11 | 5,690 | 5,740 | 5,600 | 5,740 | 565,400 | 717.50 |
| 2002-09-10 | 5,630 | 5,700 | 5,490 | 5,490 | 690,000 | 686.25 |
| 2002-09-09 | 5,640 | 5,710 | 5,590 | 5,610 | 580,700 | 701.25 |
| 2002-09-06 | 5,330 | 5,460 | 5,270 | 5,440 | 749,400 | 680 |
| 2002-09-05 | 5,490 | 5,630 | 5,430 | 5,500 | 970,500 | 687.50 |
| 2002-09-04 | 5,290 | 5,430 | 5,200 | 5,370 | 1,023,200 | 671.25 |
| 2002-09-03 | 5,650 | 5,690 | 5,380 | 5,390 | 944,000 | 673.75 |
| 2002-09-02 | 5,720 | 5,740 | 5,620 | 5,700 | 392,400 | 712.50 |
| 2002-08-30 | 5,770 | 5,880 | 5,720 | 5,720 | 927,300 | 715 |
| 2002-08-29 | 5,840 | 5,870 | 5,700 | 5,780 | 864,400 | 722.50 |
| 2002-08-28 | 6,150 | 6,180 | 5,890 | 5,930 | 988,400 | 741.25 |
| 2002-08-27 | 6,300 | 6,380 | 6,200 | 6,200 | 617,100 | 775 |
| 2002-08-26 | 6,300 | 6,650 | 6,220 | 6,290 | 1,552,200 | 786.25 |
| 2002-08-23 | 6,160 | 6,500 | 6,160 | 6,500 | 1,787,100 | 812.50 |
| 2002-08-22 | 5,900 | 6,110 | 5,770 | 6,060 | 1,150,600 | 757.50 |
| 2002-08-21 | 5,610 | 5,880 | 5,570 | 5,770 | 921,700 | 721.25 |
| 2002-08-20 | 5,600 | 5,790 | 5,590 | 5,680 | 1,090,400 | 710 |
| 2002-08-19 | 5,560 | 5,560 | 5,330 | 5,500 | 985,500 | 687.50 |
| 2002-08-16 | 5,520 | 5,570 | 5,420 | 5,460 | 685,900 | 682.50 |
| 2002-08-15 | 5,400 | 5,530 | 5,350 | 5,500 | 898,200 | 687.50 |
| 2002-08-14 | 5,390 | 5,440 | 5,240 | 5,240 | 722,100 | 655 |
| 2002-08-13 | 5,400 | 5,600 | 5,390 | 5,510 | 537,000 | 688.75 |
| 2002-08-12 | 5,630 | 5,670 | 5,470 | 5,470 | 596,400 | 683.75 |
| 2002-08-09 | 5,600 | 5,830 | 5,570 | 5,730 | 1,223,200 | 716.25 |
| 2002-08-08 | 5,800 | 5,870 | 5,530 | 5,560 | 760,400 | 695 |
| 2002-08-07 | 5,610 | 5,810 | 5,580 | 5,790 | 1,040,100 | 723.75 |
| 2002-08-06 | 5,390 | 5,430 | 5,300 | 5,310 | 881,300 | 663.75 |
| 2002-08-05 | 5,500 | 5,620 | 5,420 | 5,590 | 779,000 | 698.75 |
| 2002-08-02 | 5,600 | 5,740 | 5,550 | 5,670 | 772,800 | 708.75 |
| 2002-08-01 | 6,150 | 6,160 | 5,790 | 5,840 | 791,400 | 730 |
| 2002-07-31 | 6,220 | 6,240 | 6,050 | 6,120 | 614,200 | 765 |
| 2002-07-30 | 6,270 | 6,290 | 6,170 | 6,280 | 801,000 | 785 |
| 2002-07-29 | 5,850 | 6,050 | 5,830 | 5,870 | 1,094,000 | 733.75 |
| 2002-07-26 | 5,950 | 5,990 | 5,620 | 5,730 | 1,673,800 | 716.25 |
| 2002-07-25 | 6,710 | 6,730 | 6,280 | 6,350 | 1,422,500 | 793.75 |
| 2002-07-24 | 6,710 | 6,730 | 6,410 | 6,510 | 1,033,000 | 813.75 |
| 2002-07-23 | 6,700 | 6,960 | 6,620 | 6,870 | 1,293,900 | 858.75 |
| 2002-07-22 | 6,810 | 7,010 | 6,810 | 6,890 | 848,600 | 861.25 |
| 2002-07-19 | 7,250 | 7,260 | 7,010 | 7,040 | 1,043,800 | 880 |
| 2002-07-18 | 7,230 | 7,450 | 7,160 | 7,450 | 892,600 | 931.25 |
| 2002-07-17 | 7,190 | 7,240 | 6,920 | 7,130 | 1,077,600 | 891.25 |
| 2002-07-16 | 7,100 | 7,380 | 7,100 | 7,240 | 868,300 | 905 |
| 2002-07-15 | 7,110 | 7,200 | 7,090 | 7,110 | 470,100 | 888.75 |
| 2002-07-12 | 7,390 | 7,440 | 7,220 | 7,310 | 1,453,800 | 913.75 |
| 2002-07-11 | 7,180 | 7,250 | 7,050 | 7,110 | 661,200 | 888.75 |
| 2002-07-10 | 7,530 | 7,700 | 7,310 | 7,340 | 1,029,600 | 917.50 |
| 2002-07-09 | 7,550 | 7,720 | 7,470 | 7,700 | 771,600 | 962.50 |
| 2002-07-08 | 7,790 | 7,830 | 7,500 | 7,540 | 1,315,600 | 942.50 |
| 2002-07-05 | 7,390 | 7,550 | 7,350 | 7,480 | 824,100 | 935 |
| 2002-07-04 | 7,330 | 7,390 | 7,150 | 7,190 | 481,800 | 898.75 |
| 2002-07-03 | 7,130 | 7,500 | 7,090 | 7,430 | 1,170,500 | 928.75 |
| 2002-07-02 | 7,310 | 7,380 | 7,120 | 7,330 | 854,500 | 916.25 |
| 2002-07-01 | 7,560 | 7,630 | 7,450 | 7,540 | 940,700 | 942.50 |
| 2002-06-28 | 7,440 | 7,480 | 7,360 | 7,460 | 802,000 | 932.50 |
| 2002-06-27 | 7,070 | 7,230 | 7,060 | 7,140 | 1,055,800 | 892.50 |
| 2002-06-26 | 6,940 | 7,050 | 6,760 | 6,850 | 1,220,000 | 856.25 |
| 2002-06-25 | 7,440 | 7,590 | 7,340 | 7,340 | 798,300 | 917.50 |
| 2002-06-24 | 7,000 | 7,450 | 6,920 | 7,420 | 876,300 | 927.50 |
| 2002-06-21 | 7,260 | 7,320 | 7,150 | 7,210 | 592,400 | 901.25 |
| 2002-06-20 | 7,520 | 7,600 | 7,210 | 7,460 | 1,159,500 | 932.50 |
| 2002-06-19 | 7,880 | 7,950 | 7,520 | 7,550 | 1,144,100 | 943.75 |
| 2002-06-18 | 7,800 | 8,060 | 7,720 | 7,980 | 1,766,700 | 997.50 |
| 2002-06-17 | 7,520 | 7,750 | 7,450 | 7,650 | 992,900 | 956.25 |
| 2002-06-14 | 7,820 | 7,820 | 7,510 | 7,550 | 2,554,200 | 943.75 |
| 2002-06-13 | 8,000 | 8,070 | 7,800 | 7,820 | 933,800 | 977.50 |
| 2002-06-12 | 7,900 | 7,910 | 7,640 | 7,840 | 596,900 | 980 |
| 2002-06-11 | 8,020 | 8,050 | 7,910 | 7,910 | 470,300 | 988.75 |
| 2002-06-10 | 7,940 | 8,080 | 7,840 | 7,950 | 827,700 | 993.75 |
| 2002-06-07 | 8,040 | 8,090 | 7,890 | 7,900 | 1,217,000 | 987.50 |
| 2002-06-06 | 8,420 | 8,530 | 8,410 | 8,440 | 603,300 | 1,055 |
| 2002-06-05 | 8,490 | 8,540 | 8,390 | 8,480 | 395,200 | 1,060 |
| 2002-06-04 | 8,700 | 8,720 | 8,380 | 8,420 | 986,100 | 1,052.50 |
| 2002-06-03 | 8,550 | 8,840 | 8,550 | 8,820 | 768,100 | 1,102.50 |
| 2002-05-31 | 8,780 | 8,920 | 8,500 | 8,500 | 801,400 | 1,062.50 |
| 2002-05-30 | 8,630 | 8,800 | 8,550 | 8,800 | 969,100 | 1,100 |
| 2002-05-29 | 8,750 | 8,860 | 8,690 | 8,740 | 1,038,400 | 1,092.50 |
| 2002-05-28 | 8,650 | 8,760 | 8,600 | 8,750 | 270,400 | 1,093.75 |
| 2002-05-27 | 8,670 | 8,800 | 8,590 | 8,700 | 535,500 | 1,087.50 |
| 2002-05-24 | 8,950 | 8,950 | 8,740 | 8,770 | 652,000 | 1,096.25 |
| 2002-05-23 | 9,150 | 9,170 | 8,800 | 8,980 | 625,100 | 1,122.50 |
| 2002-05-22 | 8,950 | 9,150 | 8,910 | 9,100 | 804,900 | 1,137.50 |
| 2002-05-21 | 9,000 | 9,120 | 8,880 | 9,050 | 617,500 | 1,131.25 |
| 2002-05-20 | 9,300 | 9,400 | 9,130 | 9,150 | 649,100 | 1,143.75 |
| 2002-05-17 | 9,230 | 9,340 | 9,170 | 9,300 | 1,028,100 | 1,162.50 |
| 2002-05-16 | 9,010 | 9,100 | 8,830 | 9,080 | 886,900 | 1,135 |
| 2002-05-15 | 8,750 | 8,980 | 8,720 | 8,950 | 1,149,900 | 1,118.75 |
| 2002-05-14 | 8,550 | 8,620 | 8,410 | 8,410 | 678,600 | 1,051.25 |
| 2002-05-13 | 8,570 | 8,570 | 8,320 | 8,350 | 672,200 | 1,043.75 |
| 2002-05-10 | 8,690 | 8,770 | 8,640 | 8,660 | 538,800 | 1,082.50 |
| 2002-05-09 | 9,000 | 9,040 | 8,750 | 8,790 | 934,200 | 1,098.75 |
| 2002-05-08 | 8,640 | 8,890 | 8,570 | 8,640 | 1,228,000 | 1,080 |
| 2002-05-07 | 8,900 | 8,940 | 8,460 | 8,600 | 1,294,800 | 1,075 |
| 2002-05-02 | 9,300 | 9,350 | 9,160 | 9,250 | 373,100 | 1,156.25 |
| 2002-05-01 | 9,350 | 9,450 | 9,220 | 9,300 | 459,500 | 1,162.50 |
| 2002-04-30 | 9,400 | 9,440 | 9,140 | 9,250 | 809,900 | 1,156.25 |
| 2002-04-26 | 9,580 | 9,700 | 9,290 | 9,500 | 781,400 | 1,187.50 |
| 2002-04-25 | 9,930 | 9,930 | 9,350 | 9,500 | 704,800 | 1,187.50 |
| 2002-04-24 | 10,180 | 10,230 | 9,850 | 9,970 | 675,200 | 1,246.25 |
| 2002-04-23 | 9,970 | 10,220 | 9,960 | 10,090 | 730,800 | 1,261.25 |
| 2002-04-22 | 9,800 | 10,180 | 9,750 | 10,100 | 1,065,000 | 1,262.50 |
| 2002-04-19 | 9,650 | 9,820 | 9,490 | 9,730 | 630,000 | 1,216.25 |
| 2002-04-18 | 9,840 | 9,890 | 9,700 | 9,800 | 595,200 | 1,225 |
| 2002-04-17 | 9,750 | 9,980 | 9,710 | 9,940 | 1,453,900 | 1,242.50 |
| 2002-04-16 | 9,170 | 9,520 | 9,120 | 9,480 | 1,157,000 | 1,185 |
| 2002-04-15 | 8,900 | 9,170 | 8,860 | 9,010 | 588,100 | 1,126.25 |
| 2002-04-12 | 9,010 | 9,150 | 8,820 | 8,840 | 926,900 | 1,105 |
| 2002-04-11 | 9,300 | 9,350 | 9,110 | 9,170 | 551,600 | 1,146.25 |
| 2002-04-10 | 9,000 | 9,210 | 8,940 | 9,100 | 865,800 | 1,137.50 |
| 2002-04-09 | 9,280 | 9,360 | 9,090 | 9,100 | 673,500 | 1,137.50 |
| 2002-04-08 | 9,150 | 9,420 | 8,980 | 9,380 | 954,000 | 1,172.50 |
| 2002-04-05 | 9,230 | 9,400 | 8,940 | 9,050 | 1,250,800 | 1,131.25 |
| 2002-04-04 | 9,580 | 9,600 | 9,150 | 9,330 | 1,310,500 | 1,166.25 |
| 2002-04-03 | 9,610 | 9,830 | 9,350 | 9,680 | 1,282,600 | 1,210 |
| 2002-04-02 | 9,780 | 9,930 | 9,620 | 9,840 | 889,800 | 1,230 |
| 2002-04-01 | 9,730 | 9,910 | 9,610 | 9,680 | 542,300 | 1,210 |
| 2002-03-29 | 10,050 | 10,200 | 9,630 | 9,630 | 644,100 | 1,203.75 |
| 2002-03-28 | 10,050 | 10,100 | 9,850 | 9,950 | 594,100 | 1,243.75 |
| 2002-03-27 | 10,150 | 10,280 | 9,960 | 10,120 | 806,600 | 1,265 |
| 2002-03-26 | 9,950 | 10,450 | 9,870 | 10,060 | 976,400 | 1,257.50 |
| 2002-03-25 | 10,010 | 10,170 | 9,770 | 9,860 | 474,300 | 1,232.50 |
| 2002-03-22 | 10,190 | 10,330 | 10,040 | 10,110 | 746,700 | 1,263.75 |
| 2002-03-20 | 10,860 | 10,860 | 10,370 | 10,390 | 817,200 | 1,298.75 |
| 2002-03-19 | 10,660 | 10,900 | 10,620 | 10,890 | 1,172,300 | 1,361.25 |
| 2002-03-18 | 10,830 | 10,900 | 10,350 | 10,460 | 587,400 | 1,307.50 |
| 2002-03-15 | 10,800 | 10,970 | 10,560 | 10,630 | 783,900 | 1,328.75 |
| 2002-03-14 | 10,550 | 10,800 | 10,300 | 10,800 | 801,400 | 1,350 |
| 2002-03-13 | 10,550 | 10,980 | 10,380 | 10,410 | 1,787,800 | 1,301.25 |
| 2002-03-12 | 10,900 | 11,100 | 10,730 | 10,750 | 1,239,500 | 1,343.75 |
| 2002-03-11 | 11,800 | 12,070 | 11,020 | 11,070 | 1,605,400 | 1,383.75 |
| 2002-03-08 | 11,450 | 11,870 | 11,090 | 11,600 | 2,785,300 | 1,450 |
| 2002-03-07 | 11,000 | 11,270 | 10,800 | 11,250 | 1,524,200 | 1,406.25 |
| 2002-03-06 | 10,290 | 10,720 | 10,200 | 10,310 | 1,135,300 | 1,288.75 |
| 2002-03-05 | 10,800 | 10,820 | 10,050 | 10,150 | 1,733,600 | 1,268.75 |
| 2002-03-04 | 9,420 | 10,040 | 9,350 | 10,000 | 1,604,100 | 1,250 |
| 2002-03-01 | 8,890 | 9,120 | 8,710 | 9,120 | 629,000 | 1,140 |
| 2002-02-28 | 8,970 | 9,070 | 8,760 | 8,820 | 1,009,400 | 1,102.50 |
| 2002-02-27 | 8,460 | 8,900 | 8,420 | 8,900 | 684,900 | 1,112.50 |
| 2002-02-26 | 8,980 | 8,980 | 8,430 | 8,470 | 894,400 | 1,058.75 |
| 2002-02-25 | 8,870 | 8,900 | 8,710 | 8,780 | 1,218,900 | 1,097.50 |
| 2002-02-22 | 8,400 | 8,930 | 8,340 | 8,810 | 1,714,700 | 1,101.25 |
| 2002-02-21 | 8,050 | 8,570 | 8,050 | 8,570 | 1,620,600 | 1,071.25 |
| 2002-02-20 | 7,700 | 7,970 | 7,670 | 7,950 | 914,800 | 993.75 |
| 2002-02-19 | 8,100 | 8,150 | 7,800 | 7,800 | 696,600 | 975 |
| 2002-02-18 | 7,950 | 8,040 | 7,850 | 8,000 | 817,200 | 1,000 |
| 2002-02-15 | 8,040 | 8,100 | 7,860 | 8,000 | 1,352,500 | 1,000 |
| 2002-02-14 | 7,820 | 8,200 | 7,790 | 7,940 | 2,091,100 | 992.50 |
| 2002-02-13 | 7,230 | 7,440 | 7,150 | 7,420 | 1,084,300 | 927.50 |
| 2002-02-12 | 7,240 | 7,290 | 7,110 | 7,130 | 533,900 | 891.25 |
| 2002-02-08 | 6,960 | 7,090 | 6,820 | 6,940 | 1,306,600 | 867.50 |
| 2002-02-07 | 6,770 | 7,110 | 6,730 | 7,000 | 864,200 | 875 |
| 2002-02-06 | 6,810 | 6,880 | 6,710 | 6,710 | 513,800 | 838.75 |
| 2002-02-05 | 6,800 | 7,030 | 6,700 | 6,710 | 1,002,800 | 838.75 |
| 2002-02-04 | 6,760 | 6,860 | 6,570 | 6,700 | 762,800 | 837.50 |
| 2002-02-01 | 7,200 | 7,280 | 6,910 | 6,950 | 646,200 | 868.75 |
| 2002-01-31 | 7,130 | 7,360 | 7,120 | 7,240 | 551,500 | 905 |
| 2002-01-30 | 7,110 | 7,230 | 7,060 | 7,100 | 945,800 | 887.50 |
| 2002-01-29 | 7,400 | 7,450 | 7,300 | 7,300 | 654,500 | 912.50 |
| 2002-01-28 | 7,500 | 7,590 | 7,430 | 7,440 | 657,500 | 930 |
| 2002-01-25 | 7,410 | 7,470 | 7,260 | 7,430 | 1,125,800 | 928.75 |
| 2002-01-24 | 7,090 | 7,500 | 7,070 | 7,210 | 1,726,000 | 901.25 |
| 2002-01-23 | 6,890 | 7,070 | 6,820 | 6,920 | 982,100 | 865 |
| 2002-01-22 | 7,040 | 7,130 | 6,890 | 6,890 | 663,700 | 861.25 |
| 2002-01-21 | 7,100 | 7,280 | 6,880 | 7,140 | 925,400 | 892.50 |
| 2002-01-18 | 7,140 | 7,320 | 7,080 | 7,100 | 968,200 | 887.50 |
| 2002-01-17 | 7,130 | 7,270 | 7,080 | 7,130 | 680,000 | 891.25 |
| 2002-01-16 | 7,230 | 7,280 | 7,090 | 7,110 | 1,326,500 | 888.75 |
| 2002-01-15 | 7,700 | 7,740 | 7,570 | 7,620 | 578,700 | 952.50 |
| 2002-01-11 | 8,120 | 8,180 | 8,000 | 8,000 | 602,700 | 1,000 |
| 2002-01-10 | 8,210 | 8,340 | 8,100 | 8,190 | 472,100 | 1,023.75 |
| 2002-01-09 | 8,250 | 8,420 | 8,220 | 8,250 | 525,400 | 1,031.25 |
| 2002-01-08 | 8,250 | 8,370 | 8,160 | 8,270 | 603,100 | 1,033.75 |
| 2002-01-07 | 8,420 | 8,550 | 8,200 | 8,510 | 793,900 | 1,063.75 |
| 2002-01-04 | 8,020 | 8,420 | 7,910 | 8,420 | 869,300 | 1,052.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
