6861 (株)キーエンス 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 | 20,540 | 20,800 | 20,400 | 20,650 | 25,500 | 3,526.06 |
| 2002-12-27 | 21,060 | 21,260 | 20,800 | 20,840 | 39,900 | 3,558.50 |
| 2002-12-26 | 20,250 | 21,050 | 20,250 | 21,050 | 45,900 | 3,594.36 |
| 2002-12-25 | 20,350 | 20,500 | 20,220 | 20,280 | 74,000 | 3,462.88 |
| 2002-12-24 | 20,200 | 20,640 | 20,090 | 20,400 | 142,200 | 3,483.37 |
| 2002-12-20 | 20,950 | 21,240 | 20,500 | 20,500 | 126,900 | 3,500.44 |
| 2002-12-19 | 20,900 | 21,390 | 20,620 | 21,390 | 108,400 | 3,652.41 |
| 2002-12-18 | 20,900 | 20,910 | 20,600 | 20,690 | 149,400 | 3,532.89 |
| 2002-12-17 | 20,970 | 21,300 | 20,880 | 21,000 | 93,400 | 3,585.82 |
| 2002-12-16 | 20,460 | 20,600 | 20,030 | 20,500 | 109,400 | 3,500.44 |
| 2002-12-13 | 21,240 | 21,240 | 20,460 | 20,760 | 164,000 | 3,544.84 |
| 2002-12-12 | 21,320 | 21,500 | 21,010 | 21,050 | 65,600 | 3,594.36 |
| 2002-12-11 | 21,400 | 21,600 | 21,270 | 21,430 | 74,800 | 3,659.24 |
| 2002-12-10 | 21,200 | 21,440 | 21,110 | 21,110 | 71,200 | 3,604.60 |
| 2002-12-09 | 21,460 | 21,700 | 21,110 | 21,690 | 82,400 | 3,703.64 |
| 2002-12-06 | 21,390 | 21,690 | 21,030 | 21,680 | 109,500 | 3,701.93 |
| 2002-12-05 | 21,740 | 21,840 | 21,460 | 21,460 | 118,100 | 3,664.37 |
| 2002-12-04 | 21,500 | 21,730 | 21,350 | 21,500 | 83,600 | 3,671.20 |
| 2002-12-03 | 21,690 | 21,840 | 21,530 | 21,720 | 97,400 | 3,708.76 |
| 2002-12-02 | 21,570 | 21,700 | 21,340 | 21,700 | 190,800 | 3,705.35 |
| 2002-11-29 | 21,930 | 22,490 | 21,930 | 21,940 | 141,100 | 3,746.33 |
| 2002-11-28 | 21,820 | 22,600 | 21,800 | 22,230 | 236,800 | 3,795.85 |
| 2002-11-27 | 20,950 | 21,000 | 20,410 | 20,920 | 94,700 | 3,572.16 |
| 2002-11-26 | 21,640 | 21,640 | 21,220 | 21,250 | 59,500 | 3,628.51 |
| 2002-11-25 | 21,700 | 21,900 | 21,420 | 21,650 | 88,300 | 3,696.81 |
| 2002-11-22 | 21,990 | 21,990 | 21,230 | 21,410 | 203,400 | 3,655.83 |
| 2002-11-21 | 20,500 | 21,590 | 20,300 | 21,390 | 188,100 | 3,652.41 |
| 2002-11-20 | 19,630 | 19,800 | 19,570 | 19,600 | 104,100 | 3,346.77 |
| 2002-11-19 | 19,740 | 19,950 | 19,700 | 19,830 | 94,700 | 3,386.04 |
| 2002-11-18 | 20,090 | 20,090 | 19,970 | 20,040 | 80,600 | 3,421.90 |
| 2002-11-15 | 19,810 | 20,130 | 19,650 | 20,080 | 168,200 | 3,428.73 |
| 2002-11-14 | 19,060 | 19,100 | 18,860 | 19,010 | 80,100 | 3,246.02 |
| 2002-11-13 | 19,110 | 19,280 | 18,850 | 18,860 | 174,800 | 3,220.41 |
| 2002-11-12 | 19,620 | 19,930 | 18,950 | 19,100 | 242,500 | 3,261.39 |
| 2002-11-11 | 20,170 | 20,500 | 19,670 | 20,120 | 100,000 | 3,435.56 |
| 2002-11-08 | 20,500 | 21,130 | 20,500 | 20,860 | 40,600 | 3,561.92 |
| 2002-11-07 | 21,520 | 21,780 | 20,960 | 21,000 | 74,300 | 3,585.82 |
| 2002-11-06 | 21,800 | 22,100 | 21,330 | 21,910 | 82,000 | 3,741.21 |
| 2002-11-05 | 21,090 | 22,100 | 21,000 | 21,800 | 112,100 | 3,722.42 |
| 2002-11-01 | 20,200 | 20,390 | 20,030 | 20,190 | 37,600 | 3,447.51 |
| 2002-10-31 | 21,140 | 21,200 | 20,110 | 20,280 | 48,800 | 3,462.88 |
| 2002-10-30 | 20,830 | 21,480 | 20,600 | 20,840 | 84,800 | 3,558.50 |
| 2002-10-29 | 20,500 | 20,880 | 20,470 | 20,530 | 35,800 | 3,505.57 |
| 2002-10-28 | 20,300 | 20,740 | 20,160 | 20,600 | 51,800 | 3,517.52 |
| 2002-10-25 | 19,610 | 20,500 | 19,610 | 20,370 | 57,900 | 3,478.25 |
| 2002-10-24 | 19,700 | 20,270 | 19,600 | 20,110 | 78,600 | 3,433.85 |
| 2002-10-23 | 19,440 | 20,000 | 19,430 | 20,000 | 80,000 | 3,415.07 |
| 2002-10-22 | 20,440 | 20,440 | 19,820 | 19,840 | 70,200 | 3,387.75 |
| 2002-10-21 | 20,950 | 20,960 | 20,600 | 20,640 | 60,600 | 3,524.35 |
| 2002-10-18 | 20,670 | 21,390 | 20,650 | 20,950 | 224,000 | 3,577.28 |
| 2002-10-17 | 19,880 | 20,400 | 19,830 | 20,070 | 106,500 | 3,427.02 |
| 2002-10-16 | 19,950 | 19,960 | 19,610 | 19,870 | 116,400 | 3,392.87 |
| 2002-10-15 | 19,030 | 19,420 | 19,030 | 19,370 | 58,700 | 3,307.49 |
| 2002-10-11 | 18,070 | 18,620 | 17,900 | 18,230 | 93,800 | 3,112.83 |
| 2002-10-10 | 17,300 | 17,590 | 17,000 | 17,270 | 194,500 | 2,948.91 |
| 2002-10-09 | 18,770 | 18,770 | 18,300 | 18,300 | 80,400 | 3,124.79 |
| 2002-10-08 | 18,200 | 18,920 | 18,140 | 18,850 | 81,500 | 3,218.70 |
| 2002-10-07 | 19,000 | 19,000 | 18,300 | 18,400 | 68,900 | 3,141.86 |
| 2002-10-04 | 19,090 | 19,410 | 19,030 | 19,410 | 42,300 | 3,314.32 |
| 2002-10-03 | 19,510 | 19,900 | 19,150 | 19,390 | 116,600 | 3,310.91 |
| 2002-10-02 | 20,100 | 20,400 | 19,390 | 19,390 | 80,000 | 3,310.91 |
| 2002-10-01 | 20,000 | 20,000 | 19,540 | 19,700 | 107,400 | 3,363.84 |
| 2002-09-30 | 20,760 | 20,770 | 20,300 | 20,440 | 36,500 | 3,490.20 |
| 2002-09-27 | 20,620 | 21,500 | 20,620 | 21,160 | 63,000 | 3,613.14 |
| 2002-09-26 | 20,370 | 20,660 | 20,150 | 20,580 | 55,400 | 3,514.10 |
| 2002-09-25 | 19,940 | 20,440 | 19,690 | 19,780 | 109,600 | 3,377.50 |
| 2002-09-24 | 21,030 | 21,030 | 20,500 | 20,530 | 56,700 | 3,505.57 |
| 2002-09-20 | 21,330 | 21,550 | 21,020 | 21,030 | 75,800 | 3,590.94 |
| 2002-09-19 | 22,150 | 22,350 | 21,240 | 21,330 | 88,400 | 3,642.17 |
| 2002-09-18 | 21,410 | 21,790 | 21,350 | 21,790 | 49,100 | 3,720.72 |
| 2002-09-17 | 21,990 | 22,150 | 21,930 | 22,010 | 60,100 | 3,758.28 |
| 2002-09-13 | 21,780 | 21,780 | 21,260 | 21,400 | 93,700 | 3,654.12 |
| 2002-09-12 | 21,850 | 21,980 | 21,550 | 21,600 | 94,700 | 3,688.27 |
| 2002-09-11 | 21,480 | 21,900 | 21,410 | 21,860 | 92,400 | 3,732.67 |
| 2002-09-10 | 21,390 | 21,580 | 21,090 | 21,210 | 72,600 | 3,621.68 |
| 2002-09-09 | 20,990 | 21,200 | 20,880 | 21,120 | 57,000 | 3,606.31 |
| 2002-09-06 | 20,020 | 20,150 | 19,810 | 20,100 | 51,000 | 3,432.14 |
| 2002-09-05 | 20,410 | 20,860 | 20,300 | 20,510 | 105,600 | 3,502.15 |
| 2002-09-04 | 20,300 | 20,400 | 20,000 | 20,400 | 121,200 | 3,483.37 |
| 2002-09-03 | 21,200 | 21,200 | 20,460 | 20,600 | 56,400 | 3,517.52 |
| 2002-09-02 | 20,990 | 21,160 | 20,700 | 21,050 | 94,600 | 3,594.36 |
| 2002-08-30 | 20,580 | 21,100 | 20,330 | 20,690 | 83,300 | 3,532.89 |
| 2002-08-29 | 21,000 | 21,100 | 20,120 | 20,570 | 142,600 | 3,512.40 |
| 2002-08-28 | 21,600 | 21,600 | 21,300 | 21,440 | 124,600 | 3,660.95 |
| 2002-08-27 | 21,830 | 21,830 | 21,000 | 21,000 | 67,800 | 3,585.82 |
| 2002-08-26 | 21,340 | 21,980 | 21,320 | 21,860 | 141,500 | 3,732.67 |
| 2002-08-23 | 21,480 | 21,770 | 21,300 | 21,640 | 312,200 | 3,695.10 |
| 2002-08-22 | 20,000 | 20,580 | 19,750 | 20,580 | 183,500 | 3,514.10 |
| 2002-08-21 | 19,780 | 19,910 | 19,720 | 19,900 | 70,400 | 3,397.99 |
| 2002-08-20 | 20,000 | 20,100 | 19,910 | 20,080 | 90,700 | 3,428.73 |
| 2002-08-19 | 20,100 | 20,100 | 19,650 | 19,750 | 79,600 | 3,372.38 |
| 2002-08-16 | 20,420 | 20,520 | 20,040 | 20,100 | 98,400 | 3,432.14 |
| 2002-08-15 | 20,400 | 20,480 | 20,140 | 20,230 | 62,400 | 3,454.34 |
| 2002-08-14 | 20,300 | 20,410 | 20,120 | 20,330 | 119,200 | 3,471.42 |
| 2002-08-13 | 20,000 | 20,200 | 19,950 | 20,120 | 59,900 | 3,435.56 |
| 2002-08-12 | 20,530 | 20,530 | 20,160 | 20,190 | 60,500 | 3,447.51 |
| 2002-08-09 | 20,850 | 21,040 | 20,640 | 20,950 | 126,000 | 3,577.28 |
| 2002-08-08 | 20,910 | 21,200 | 20,420 | 20,470 | 137,300 | 3,495.32 |
| 2002-08-07 | 20,800 | 21,100 | 20,570 | 20,990 | 173,800 | 3,584.11 |
| 2002-08-06 | 19,980 | 20,300 | 19,540 | 19,620 | 139,300 | 3,350.18 |
| 2002-08-05 | 20,750 | 21,050 | 20,300 | 20,390 | 179,200 | 3,481.66 |
| 2002-08-02 | 21,750 | 21,960 | 21,450 | 21,950 | 84,000 | 3,748.04 |
| 2002-08-01 | 22,270 | 22,350 | 22,020 | 22,140 | 59,700 | 3,780.48 |
| 2002-07-31 | 22,900 | 22,900 | 22,470 | 22,470 | 79,900 | 3,836.83 |
| 2002-07-30 | 22,900 | 23,090 | 22,500 | 22,990 | 142,500 | 3,925.62 |
| 2002-07-29 | 21,700 | 22,290 | 21,600 | 22,000 | 129,200 | 3,756.57 |
| 2002-07-26 | 22,100 | 22,200 | 21,350 | 21,400 | 160,200 | 3,654.12 |
| 2002-07-25 | 23,350 | 23,900 | 22,820 | 22,820 | 85,500 | 3,896.59 |
| 2002-07-24 | 24,000 | 24,010 | 23,250 | 23,250 | 60,900 | 3,970.02 |
| 2002-07-23 | 24,030 | 24,300 | 24,000 | 24,100 | 72,400 | 4,115.16 |
| 2002-07-22 | 23,920 | 24,560 | 23,920 | 24,330 | 47,700 | 4,154.43 |
| 2002-07-19 | 25,200 | 25,210 | 24,820 | 24,820 | 69,400 | 4,238.10 |
| 2002-07-18 | 25,100 | 25,800 | 24,720 | 25,800 | 99,900 | 4,405.44 |
| 2002-07-17 | 24,310 | 24,540 | 23,780 | 24,300 | 69,500 | 4,149.31 |
| 2002-07-16 | 24,300 | 24,800 | 24,010 | 24,010 | 97,300 | 4,099.79 |
| 2002-07-15 | 24,780 | 24,780 | 24,420 | 24,570 | 47,500 | 4,195.41 |
| 2002-07-12 | 25,150 | 25,500 | 24,600 | 24,640 | 56,000 | 4,207.36 |
| 2002-07-11 | 25,050 | 25,190 | 24,600 | 24,730 | 56,200 | 4,222.73 |
| 2002-07-10 | 25,760 | 25,930 | 25,550 | 25,550 | 42,600 | 4,362.75 |
| 2002-07-09 | 25,700 | 26,000 | 25,680 | 25,890 | 68,700 | 4,420.80 |
| 2002-07-08 | 25,900 | 26,100 | 25,640 | 25,850 | 101,100 | 4,413.97 |
| 2002-07-05 | 24,750 | 25,270 | 24,750 | 25,100 | 32,900 | 4,285.91 |
| 2002-07-04 | 25,100 | 25,290 | 24,720 | 25,000 | 76,300 | 4,268.83 |
| 2002-07-03 | 24,970 | 25,530 | 24,970 | 25,410 | 63,300 | 4,338.84 |
| 2002-07-02 | 24,900 | 25,490 | 24,500 | 25,400 | 69,900 | 4,337.14 |
| 2002-07-01 | 25,500 | 25,690 | 25,420 | 25,500 | 66,800 | 4,354.21 |
| 2002-06-28 | 24,900 | 25,390 | 24,760 | 25,390 | 99,000 | 4,335.43 |
| 2002-06-27 | 23,990 | 24,670 | 23,850 | 24,040 | 93,500 | 4,104.91 |
| 2002-06-26 | 24,020 | 24,030 | 23,380 | 23,850 | 90,500 | 4,072.47 |
| 2002-06-25 | 24,100 | 24,500 | 24,000 | 24,000 | 114,100 | 4,098.08 |
| 2002-06-24 | 22,680 | 23,500 | 22,560 | 23,500 | 105,300 | 4,012.70 |
| 2002-06-21 | 23,520 | 23,650 | 23,200 | 23,200 | 100,900 | 3,961.48 |
| 2002-06-20 | 23,570 | 24,400 | 23,360 | 24,300 | 126,000 | 4,149.31 |
| 2002-06-19 | 24,700 | 24,740 | 23,600 | 23,620 | 93,900 | 4,033.19 |
| 2002-06-18 | 25,000 | 25,030 | 24,540 | 24,700 | 54,600 | 4,217.61 |
| 2002-06-17 | 24,900 | 25,240 | 24,360 | 24,400 | 70,500 | 4,166.38 |
| 2002-06-14 | 25,320 | 25,710 | 25,170 | 25,500 | 200,500 | 4,354.21 |
| 2002-06-13 | 25,500 | 25,690 | 25,050 | 25,320 | 81,200 | 4,323.48 |
| 2002-06-12 | 25,310 | 25,480 | 25,000 | 25,000 | 78,900 | 4,268.83 |
| 2002-06-11 | 25,360 | 25,940 | 25,360 | 25,550 | 53,600 | 4,362.75 |
| 2002-06-10 | 25,850 | 25,850 | 25,330 | 25,360 | 53,200 | 4,330.31 |
| 2002-06-07 | 25,560 | 26,050 | 25,350 | 25,840 | 108,400 | 4,412.27 |
| 2002-06-06 | 25,600 | 25,760 | 25,250 | 25,260 | 109,300 | 4,313.23 |
| 2002-06-05 | 26,190 | 26,190 | 25,300 | 25,300 | 76,300 | 4,320.06 |
| 2002-06-04 | 26,700 | 26,700 | 25,660 | 25,890 | 99,300 | 4,420.80 |
| 2002-06-03 | 26,940 | 27,080 | 26,700 | 26,700 | 88,400 | 4,559.11 |
| 2002-05-31 | 26,300 | 27,000 | 26,000 | 27,000 | 182,900 | 4,610.34 |
| 2002-05-30 | 26,190 | 26,320 | 26,010 | 26,220 | 87,200 | 4,477.15 |
| 2002-05-29 | 26,090 | 26,850 | 26,090 | 26,790 | 76,400 | 4,574.48 |
| 2002-05-28 | 26,710 | 26,710 | 26,210 | 26,380 | 109,600 | 4,504.47 |
| 2002-05-27 | 27,450 | 27,450 | 26,600 | 26,600 | 52,100 | 4,542.04 |
| 2002-05-24 | 26,860 | 27,500 | 26,580 | 27,500 | 60,600 | 4,695.72 |
| 2002-05-23 | 27,710 | 27,890 | 27,120 | 27,160 | 69,100 | 4,637.66 |
| 2002-05-22 | 28,010 | 28,410 | 28,010 | 28,010 | 107,400 | 4,782.80 |
| 2002-05-21 | 27,620 | 28,100 | 27,500 | 27,500 | 75,900 | 4,695.72 |
| 2002-05-20 | 28,300 | 28,800 | 28,100 | 28,220 | 148,800 | 4,818.66 |
| 2002-05-17 | 27,600 | 27,880 | 27,070 | 27,600 | 115,200 | 4,712.79 |
| 2002-05-16 | 26,650 | 27,050 | 26,350 | 26,760 | 120,300 | 4,569.36 |
| 2002-05-15 | 25,750 | 26,700 | 25,710 | 26,350 | 203,500 | 4,499.35 |
| 2002-05-14 | 25,000 | 25,090 | 24,910 | 24,920 | 62,400 | 4,255.17 |
| 2002-05-13 | 24,930 | 25,020 | 24,630 | 24,970 | 51,800 | 4,263.71 |
| 2002-05-10 | 24,950 | 25,160 | 24,860 | 25,020 | 122,200 | 4,272.25 |
| 2002-05-09 | 25,620 | 25,830 | 25,120 | 25,120 | 81,200 | 4,289.32 |
| 2002-05-08 | 25,020 | 25,440 | 24,800 | 25,300 | 58,800 | 4,320.06 |
| 2002-05-07 | 25,260 | 25,400 | 24,920 | 25,180 | 61,300 | 4,299.57 |
| 2002-05-02 | 25,990 | 26,030 | 25,810 | 25,860 | 20,000 | 4,415.68 |
| 2002-05-01 | 26,010 | 26,130 | 25,760 | 26,000 | 45,100 | 4,439.59 |
| 2002-04-30 | 26,200 | 26,200 | 25,620 | 25,990 | 31,700 | 4,437.88 |
| 2002-04-26 | 26,180 | 26,200 | 25,750 | 25,760 | 54,400 | 4,398.61 |
| 2002-04-25 | 26,500 | 26,500 | 26,000 | 26,180 | 32,500 | 4,470.32 |
| 2002-04-24 | 26,200 | 26,490 | 26,050 | 26,360 | 47,700 | 4,501.06 |
| 2002-04-23 | 26,170 | 26,280 | 25,820 | 25,960 | 37,000 | 4,432.76 |
| 2002-04-22 | 26,400 | 26,670 | 26,200 | 26,470 | 59,100 | 4,519.84 |
| 2002-04-19 | 25,990 | 25,990 | 25,500 | 25,570 | 61,500 | 4,366.16 |
| 2002-04-18 | 26,540 | 26,560 | 26,050 | 26,200 | 82,700 | 4,473.74 |
| 2002-04-17 | 25,800 | 26,600 | 25,640 | 26,250 | 126,600 | 4,482.28 |
| 2002-04-16 | 24,880 | 25,390 | 24,670 | 25,200 | 77,300 | 4,302.98 |
| 2002-04-15 | 24,620 | 24,820 | 24,420 | 24,580 | 118,300 | 4,197.12 |
| 2002-04-12 | 24,850 | 25,000 | 24,750 | 24,800 | 66,600 | 4,234.68 |
| 2002-04-11 | 26,000 | 26,000 | 25,180 | 25,350 | 78,700 | 4,328.60 |
| 2002-04-10 | 24,900 | 24,950 | 24,500 | 24,850 | 121,200 | 4,243.22 |
| 2002-04-09 | 25,680 | 25,800 | 25,030 | 25,030 | 65,100 | 4,273.96 |
| 2002-04-08 | 25,800 | 26,280 | 25,630 | 26,280 | 60,300 | 4,487.40 |
| 2002-04-05 | 27,000 | 27,060 | 26,180 | 26,330 | 62,800 | 4,495.94 |
| 2002-04-04 | 26,900 | 27,300 | 26,740 | 26,780 | 66,300 | 4,572.77 |
| 2002-04-03 | 26,440 | 27,630 | 26,000 | 27,020 | 123,900 | 4,613.76 |
| 2002-04-02 | 25,950 | 26,800 | 25,860 | 26,460 | 124,200 | 4,518.13 |
| 2002-04-01 | 25,080 | 25,330 | 24,810 | 25,050 | 34,800 | 4,277.37 |
| 2002-03-29 | 25,330 | 25,440 | 24,610 | 24,680 | 35,400 | 4,214.19 |
| 2002-03-28 | 25,500 | 25,600 | 25,000 | 25,320 | 37,600 | 4,323.48 |
| 2002-03-27 | 25,600 | 25,850 | 25,400 | 25,600 | 104,300 | 4,371.29 |
| 2002-03-26 | 25,310 | 26,000 | 25,100 | 25,610 | 113,000 | 4,372.99 |
| 2002-03-25 | 25,550 | 25,740 | 24,320 | 24,410 | 76,900 | 4,168.09 |
| 2002-03-22 | 25,860 | 25,900 | 25,050 | 25,250 | 109,000 | 4,311.52 |
| 2002-03-20 | 26,940 | 26,950 | 26,400 | 26,760 | 61,500 | 4,569.36 |
| 2002-03-19 | 26,200 | 26,900 | 26,200 | 26,900 | 49,200 | 4,593.27 |
| 2002-03-18 | 27,200 | 27,200 | 26,410 | 26,500 | 58,900 | 4,524.96 |
| 2002-03-15 | 25,450 | 26,180 | 25,450 | 26,080 | 71,000 | 4,453.25 |
| 2002-03-14 | 25,600 | 25,720 | 25,130 | 25,440 | 96,200 | 4,343.97 |
| 2002-03-13 | 25,550 | 26,260 | 25,550 | 25,600 | 94,000 | 4,371.29 |
| 2002-03-12 | 27,260 | 27,610 | 25,900 | 26,000 | 118,400 | 4,439.59 |
| 2002-03-11 | 27,740 | 27,950 | 27,300 | 27,860 | 82,400 | 4,757.19 |
| 2002-03-08 | 27,910 | 28,190 | 27,440 | 27,440 | 223,700 | 4,685.47 |
| 2002-03-07 | 26,670 | 27,090 | 26,400 | 27,010 | 88,300 | 4,612.05 |
| 2002-03-06 | 27,000 | 27,400 | 26,200 | 26,600 | 85,300 | 4,542.04 |
| 2002-03-05 | 27,010 | 27,800 | 27,000 | 27,250 | 140,500 | 4,653.03 |
| 2002-03-04 | 25,900 | 27,200 | 25,900 | 26,740 | 115,000 | 4,565.94 |
| 2002-03-01 | 24,850 | 25,010 | 24,610 | 24,950 | 110,600 | 4,260.30 |
| 2002-02-28 | 24,700 | 25,400 | 24,440 | 24,550 | 117,000 | 4,192 |
| 2002-02-27 | 24,220 | 24,580 | 24,140 | 24,400 | 65,900 | 4,166.38 |
| 2002-02-26 | 24,390 | 24,450 | 24,000 | 24,230 | 87,200 | 4,137.35 |
| 2002-02-25 | 24,000 | 24,680 | 23,510 | 24,090 | 75,100 | 4,113.45 |
| 2002-02-22 | 23,400 | 24,700 | 23,310 | 24,030 | 160,500 | 4,103.20 |
| 2002-02-21 | 22,950 | 23,800 | 22,900 | 23,700 | 140,600 | 4,046.85 |
| 2002-02-20 | 22,500 | 22,800 | 22,330 | 22,650 | 65,000 | 3,867.56 |
| 2002-02-19 | 22,520 | 22,800 | 22,360 | 22,690 | 75,800 | 3,874.39 |
| 2002-02-18 | 22,640 | 23,120 | 22,300 | 22,520 | 81,900 | 3,845.37 |
| 2002-02-15 | 22,660 | 22,700 | 22,390 | 22,570 | 73,200 | 3,853.90 |
| 2002-02-14 | 22,130 | 22,800 | 22,130 | 22,770 | 89,100 | 3,888.05 |
| 2002-02-13 | 22,250 | 22,640 | 21,880 | 22,430 | 116,700 | 3,830 |
| 2002-02-12 | 21,700 | 21,970 | 21,560 | 21,950 | 99,700 | 3,748.04 |
| 2002-02-08 | 20,650 | 21,210 | 20,350 | 20,770 | 63,500 | 3,546.55 |
| 2002-02-07 | 20,600 | 21,090 | 20,540 | 20,790 | 93,400 | 3,549.96 |
| 2002-02-06 | 19,800 | 20,840 | 19,800 | 20,600 | 137,800 | 3,517.52 |
| 2002-02-05 | 19,350 | 19,650 | 19,080 | 19,600 | 225,100 | 3,346.77 |
| 2002-02-04 | 20,450 | 20,610 | 19,950 | 20,250 | 150,800 | 3,457.76 |
| 2002-02-01 | 21,800 | 21,950 | 19,970 | 20,450 | 198,700 | 3,491.91 |
| 2002-01-31 | 21,410 | 21,950 | 21,410 | 21,950 | 98,100 | 3,748.04 |
| 2002-01-30 | 21,820 | 21,830 | 21,240 | 21,700 | 142,800 | 3,705.35 |
| 2002-01-29 | 22,800 | 22,960 | 22,620 | 22,810 | 31,700 | 3,894.88 |
| 2002-01-28 | 23,000 | 23,200 | 22,650 | 23,100 | 126,500 | 3,944.40 |
| 2002-01-25 | 22,800 | 23,000 | 22,510 | 22,740 | 69,300 | 3,882.93 |
| 2002-01-24 | 22,450 | 22,900 | 22,080 | 22,600 | 109,300 | 3,859.03 |
| 2002-01-23 | 21,740 | 22,490 | 21,300 | 22,330 | 80,700 | 3,812.92 |
| 2002-01-22 | 22,120 | 22,120 | 21,220 | 21,440 | 41,600 | 3,660.95 |
| 2002-01-21 | 22,000 | 22,090 | 21,100 | 21,820 | 74,200 | 3,725.84 |
| 2002-01-18 | 21,490 | 22,520 | 21,400 | 22,520 | 77,500 | 3,845.37 |
| 2002-01-17 | 20,910 | 21,400 | 20,840 | 20,890 | 88,100 | 3,567.04 |
| 2002-01-16 | 22,000 | 22,000 | 21,490 | 21,510 | 91,400 | 3,672.90 |
| 2002-01-15 | 22,000 | 22,240 | 21,970 | 22,060 | 53,600 | 3,766.82 |
| 2002-01-11 | 22,800 | 22,800 | 22,330 | 22,550 | 71,400 | 3,850.49 |
| 2002-01-10 | 23,290 | 23,300 | 22,550 | 22,890 | 70,800 | 3,908.54 |
| 2002-01-09 | 22,770 | 23,100 | 22,600 | 22,990 | 87,400 | 3,925.62 |
| 2002-01-08 | 23,070 | 23,100 | 22,700 | 22,760 | 70,400 | 3,886.35 |
| 2002-01-07 | 23,610 | 23,610 | 22,990 | 23,070 | 95,800 | 3,939.28 |
| 2002-01-04 | 22,990 | 23,770 | 22,850 | 23,610 | 71,400 | 4,031.49 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
