6907 ジオマテック(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 | 1,600 | 1,680 | 1,600 | 1,680 | 21,500 | 1,680 |
| 2002-12-27 | 1,560 | 1,610 | 1,520 | 1,610 | 34,600 | 1,610 |
| 2002-12-26 | 1,500 | 1,580 | 1,490 | 1,580 | 18,600 | 1,580 |
| 2002-12-25 | 1,450 | 1,490 | 1,440 | 1,490 | 16,100 | 1,490 |
| 2002-12-24 | 1,450 | 1,470 | 1,430 | 1,470 | 30,000 | 1,470 |
| 2002-12-20 | 1,450 | 1,470 | 1,420 | 1,470 | 17,300 | 1,470 |
| 2002-12-19 | 1,440 | 1,470 | 1,410 | 1,470 | 13,800 | 1,470 |
| 2002-12-18 | 1,470 | 1,470 | 1,430 | 1,450 | 11,700 | 1,450 |
| 2002-12-17 | 1,450 | 1,470 | 1,410 | 1,470 | 34,300 | 1,470 |
| 2002-12-16 | 1,480 | 1,480 | 1,400 | 1,450 | 7,200 | 1,450 |
| 2002-12-13 | 1,500 | 1,520 | 1,460 | 1,490 | 27,300 | 1,490 |
| 2002-12-12 | 1,480 | 1,550 | 1,450 | 1,500 | 106,300 | 1,500 |
| 2002-12-11 | 1,400 | 1,490 | 1,400 | 1,450 | 28,400 | 1,450 |
| 2002-12-10 | 1,400 | 1,410 | 1,350 | 1,400 | 12,100 | 1,400 |
| 2002-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,800 | 1,400 |
| 2002-12-06 | 1,390 | 1,420 | 1,390 | 1,420 | 10,100 | 1,420 |
| 2002-12-05 | 1,390 | 1,390 | 1,340 | 1,390 | 13,900 | 1,390 |
| 2002-12-04 | 1,400 | 1,430 | 1,380 | 1,390 | 15,900 | 1,390 |
| 2002-12-03 | 1,380 | 1,450 | 1,380 | 1,440 | 26,000 | 1,440 |
| 2002-12-02 | 1,340 | 1,400 | 1,330 | 1,390 | 12,200 | 1,390 |
| 2002-11-29 | 1,350 | 1,390 | 1,300 | 1,390 | 10,600 | 1,390 |
| 2002-11-28 | 1,360 | 1,390 | 1,350 | 1,360 | 6,700 | 1,360 |
| 2002-11-27 | 1,380 | 1,380 | 1,350 | 1,350 | 3,800 | 1,350 |
| 2002-11-26 | 1,360 | 1,400 | 1,340 | 1,400 | 7,100 | 1,400 |
| 2002-11-25 | 1,390 | 1,390 | 1,340 | 1,390 | 11,900 | 1,390 |
| 2002-11-22 | 1,350 | 1,380 | 1,330 | 1,350 | 25,800 | 1,350 |
| 2002-11-21 | 1,340 | 1,340 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2002-11-20 | 1,360 | 1,360 | 1,330 | 1,340 | 8,300 | 1,340 |
| 2002-11-19 | 1,330 | 1,380 | 1,330 | 1,360 | 13,700 | 1,360 |
| 2002-11-18 | 1,400 | 1,400 | 1,330 | 1,330 | 4,400 | 1,330 |
| 2002-11-15 | 1,350 | 1,400 | 1,350 | 1,400 | 8,400 | 1,400 |
| 2002-11-14 | 1,410 | 1,410 | 1,320 | 1,330 | 6,200 | 1,330 |
| 2002-11-13 | 1,420 | 1,450 | 1,370 | 1,410 | 13,800 | 1,410 |
| 2002-11-12 | 1,340 | 1,350 | 1,320 | 1,320 | 7,500 | 1,320 |
| 2002-11-11 | 1,430 | 1,430 | 1,350 | 1,350 | 7,100 | 1,350 |
| 2002-11-08 | 1,460 | 1,480 | 1,440 | 1,450 | 26,100 | 1,450 |
| 2002-11-07 | 1,450 | 1,450 | 1,400 | 1,440 | 7,600 | 1,440 |
| 2002-11-06 | 1,410 | 1,440 | 1,380 | 1,440 | 10,300 | 1,440 |
| 2002-11-05 | 1,350 | 1,370 | 1,350 | 1,370 | 3,600 | 1,370 |
| 2002-11-01 | 1,390 | 1,390 | 1,340 | 1,380 | 7,500 | 1,380 |
| 2002-10-31 | 1,400 | 1,460 | 1,300 | 1,460 | 28,500 | 1,460 |
| 2002-10-30 | 1,400 | 1,470 | 1,400 | 1,470 | 9,600 | 1,470 |
| 2002-10-29 | 1,410 | 1,480 | 1,370 | 1,480 | 8,100 | 1,480 |
| 2002-10-28 | 1,420 | 1,430 | 1,420 | 1,430 | 2,300 | 1,430 |
| 2002-10-25 | 1,440 | 1,470 | 1,400 | 1,420 | 19,000 | 1,420 |
| 2002-10-24 | 1,440 | 1,470 | 1,420 | 1,450 | 19,700 | 1,450 |
| 2002-10-23 | 1,470 | 1,470 | 1,440 | 1,450 | 10,100 | 1,450 |
| 2002-10-22 | 1,500 | 1,500 | 1,430 | 1,430 | 9,800 | 1,430 |
| 2002-10-21 | 1,420 | 1,480 | 1,400 | 1,420 | 5,900 | 1,420 |
| 2002-10-18 | 1,350 | 1,420 | 1,350 | 1,400 | 46,100 | 1,400 |
| 2002-10-17 | 1,350 | 1,390 | 1,310 | 1,310 | 3,300 | 1,310 |
| 2002-10-16 | 1,410 | 1,440 | 1,350 | 1,350 | 8,000 | 1,350 |
| 2002-10-15 | 1,450 | 1,450 | 1,350 | 1,380 | 7,900 | 1,380 |
| 2002-10-11 | 1,320 | 1,400 | 1,320 | 1,400 | 7,200 | 1,400 |
| 2002-10-10 | 1,300 | 1,340 | 1,260 | 1,320 | 7,400 | 1,320 |
| 2002-10-09 | 1,330 | 1,340 | 1,250 | 1,340 | 24,600 | 1,340 |
| 2002-10-08 | 1,290 | 1,350 | 1,290 | 1,350 | 7,400 | 1,350 |
| 2002-10-07 | 1,360 | 1,360 | 1,250 | 1,290 | 8,500 | 1,290 |
| 2002-10-04 | 1,350 | 1,400 | 1,350 | 1,400 | 8,000 | 1,400 |
| 2002-10-03 | 1,410 | 1,430 | 1,360 | 1,360 | 8,200 | 1,360 |
| 2002-10-02 | 1,420 | 1,480 | 1,410 | 1,430 | 6,300 | 1,430 |
| 2002-10-01 | 1,410 | 1,450 | 1,390 | 1,410 | 7,000 | 1,410 |
| 2002-09-30 | 1,440 | 1,490 | 1,440 | 1,490 | 9,700 | 1,490 |
| 2002-09-27 | 1,480 | 1,500 | 1,450 | 1,450 | 6,700 | 1,450 |
| 2002-09-26 | 1,580 | 1,580 | 1,500 | 1,500 | 17,600 | 1,500 |
| 2002-09-25 | 1,550 | 1,550 | 1,460 | 1,520 | 12,200 | 1,520 |
| 2002-09-24 | 1,440 | 1,590 | 1,410 | 1,590 | 8,900 | 1,590 |
| 2002-09-20 | 1,510 | 1,510 | 1,440 | 1,470 | 9,700 | 1,470 |
| 2002-09-19 | 1,600 | 1,610 | 1,520 | 1,540 | 13,400 | 1,540 |
| 2002-09-18 | 1,560 | 1,620 | 1,540 | 1,600 | 18,200 | 1,600 |
| 2002-09-17 | 1,550 | 1,570 | 1,530 | 1,560 | 13,300 | 1,560 |
| 2002-09-13 | 1,600 | 1,600 | 1,550 | 1,570 | 21,600 | 1,570 |
| 2002-09-12 | 1,620 | 1,640 | 1,580 | 1,620 | 34,000 | 1,620 |
| 2002-09-11 | 1,520 | 1,680 | 1,520 | 1,640 | 112,400 | 1,640 |
| 2002-09-10 | 1,580 | 1,580 | 1,490 | 1,520 | 37,900 | 1,520 |
| 2002-09-09 | 1,490 | 1,590 | 1,490 | 1,560 | 100,100 | 1,560 |
| 2002-09-06 | 1,310 | 1,430 | 1,310 | 1,390 | 106,400 | 1,390 |
| 2002-09-05 | 1,300 | 1,320 | 1,300 | 1,310 | 46,600 | 1,310 |
| 2002-09-04 | 1,300 | 1,300 | 1,250 | 1,300 | 19,200 | 1,300 |
| 2002-09-03 | 1,320 | 1,320 | 1,300 | 1,320 | 11,700 | 1,320 |
| 2002-09-02 | 1,300 | 1,330 | 1,300 | 1,320 | 26,000 | 1,320 |
| 2002-08-30 | 1,310 | 1,330 | 1,260 | 1,310 | 26,500 | 1,310 |
| 2002-08-29 | 1,290 | 1,310 | 1,280 | 1,310 | 9,900 | 1,310 |
| 2002-08-28 | 1,290 | 1,300 | 1,280 | 1,290 | 4,000 | 1,290 |
| 2002-08-27 | 1,290 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2002-08-26 | 1,280 | 1,300 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2002-08-23 | 1,270 | 1,280 | 1,250 | 1,280 | 3,600 | 1,280 |
| 2002-08-22 | 1,200 | 1,270 | 1,200 | 1,270 | 9,200 | 1,270 |
| 2002-08-21 | 1,300 | 1,300 | 1,220 | 1,220 | 2,600 | 1,220 |
| 2002-08-20 | 1,310 | 1,310 | 1,200 | 1,300 | 4,700 | 1,300 |
| 2002-08-19 | 1,330 | 1,330 | 1,290 | 1,310 | 13,000 | 1,310 |
| 2002-08-16 | 1,300 | 1,320 | 1,290 | 1,300 | 91,800 | 1,300 |
| 2002-08-15 | 1,290 | 1,310 | 1,290 | 1,290 | 30,400 | 1,290 |
| 2002-08-14 | 1,280 | 1,280 | 1,240 | 1,260 | 2,200 | 1,260 |
| 2002-08-13 | 1,290 | 1,300 | 1,240 | 1,280 | 6,300 | 1,280 |
| 2002-08-12 | 1,230 | 1,300 | 1,230 | 1,290 | 9,700 | 1,290 |
| 2002-08-09 | 1,150 | 1,190 | 1,150 | 1,190 | 19,900 | 1,190 |
| 2002-08-08 | 1,170 | 1,170 | 1,130 | 1,150 | 5,000 | 1,150 |
| 2002-08-07 | 1,170 | 1,170 | 1,170 | 1,170 | 9,100 | 1,170 |
| 2002-08-06 | 1,150 | 1,170 | 1,130 | 1,170 | 8,800 | 1,170 |
| 2002-08-05 | 1,160 | 1,180 | 1,140 | 1,150 | 8,400 | 1,150 |
| 2002-08-02 | 1,240 | 1,240 | 1,140 | 1,200 | 16,500 | 1,200 |
| 2002-08-01 | 1,240 | 1,250 | 1,180 | 1,240 | 10,600 | 1,240 |
| 2002-07-31 | 1,250 | 1,250 | 1,200 | 1,240 | 1,700 | 1,240 |
| 2002-07-30 | 1,250 | 1,250 | 1,210 | 1,250 | 5,500 | 1,250 |
| 2002-07-29 | 1,280 | 1,280 | 1,210 | 1,240 | 3,000 | 1,240 |
| 2002-07-26 | 1,300 | 1,300 | 1,250 | 1,280 | 1,600 | 1,280 |
| 2002-07-25 | 1,300 | 1,310 | 1,290 | 1,300 | 2,700 | 1,300 |
| 2002-07-24 | 1,300 | 1,300 | 1,290 | 1,290 | 2,600 | 1,290 |
| 2002-07-23 | 1,290 | 1,300 | 1,230 | 1,300 | 5,200 | 1,300 |
| 2002-07-22 | 1,280 | 1,290 | 1,250 | 1,290 | 5,700 | 1,290 |
| 2002-07-19 | 1,280 | 1,300 | 1,280 | 1,280 | 8,100 | 1,280 |
| 2002-07-18 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 2002-07-17 | 1,280 | 1,290 | 1,270 | 1,290 | 2,800 | 1,290 |
| 2002-07-16 | 1,280 | 1,290 | 1,270 | 1,270 | 3,900 | 1,270 |
| 2002-07-15 | 1,350 | 1,350 | 1,280 | 1,280 | 6,400 | 1,280 |
| 2002-07-12 | 1,330 | 1,330 | 1,250 | 1,300 | 12,300 | 1,300 |
| 2002-07-11 | 1,330 | 1,330 | 1,300 | 1,320 | 4,500 | 1,320 |
| 2002-07-10 | 1,300 | 1,340 | 1,300 | 1,340 | 14,400 | 1,340 |
| 2002-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,700 | 1,300 |
| 2002-07-08 | 1,330 | 1,390 | 1,300 | 1,300 | 11,300 | 1,300 |
| 2002-07-05 | 1,340 | 1,340 | 1,320 | 1,330 | 700 | 1,330 |
| 2002-07-04 | 1,330 | 1,340 | 1,310 | 1,310 | 1,600 | 1,310 |
| 2002-07-03 | 1,330 | 1,350 | 1,300 | 1,330 | 2,200 | 1,330 |
| 2002-07-02 | 1,360 | 1,360 | 1,330 | 1,330 | 2,800 | 1,330 |
| 2002-07-01 | 1,400 | 1,400 | 1,320 | 1,350 | 8,700 | 1,350 |
| 2002-06-28 | 1,350 | 1,350 | 1,330 | 1,350 | 5,500 | 1,350 |
| 2002-06-27 | 1,330 | 1,350 | 1,330 | 1,330 | 7,300 | 1,330 |
| 2002-06-26 | 1,340 | 1,360 | 1,320 | 1,330 | 12,800 | 1,330 |
| 2002-06-25 | 1,300 | 1,350 | 1,270 | 1,330 | 9,300 | 1,330 |
| 2002-06-24 | 1,210 | 1,250 | 1,200 | 1,250 | 5,400 | 1,250 |
| 2002-06-21 | 1,250 | 1,300 | 1,240 | 1,280 | 15,800 | 1,280 |
| 2002-06-20 | 1,260 | 1,260 | 1,220 | 1,250 | 10,100 | 1,250 |
| 2002-06-19 | 1,300 | 1,300 | 1,260 | 1,280 | 4,600 | 1,280 |
| 2002-06-18 | 1,250 | 1,330 | 1,250 | 1,300 | 20,700 | 1,300 |
| 2002-06-17 | 1,320 | 1,320 | 1,210 | 1,230 | 9,000 | 1,230 |
| 2002-06-14 | 1,300 | 1,340 | 1,250 | 1,300 | 28,500 | 1,300 |
| 2002-06-13 | 1,300 | 1,340 | 1,290 | 1,320 | 7,100 | 1,320 |
| 2002-06-12 | 1,310 | 1,310 | 1,280 | 1,290 | 5,200 | 1,290 |
| 2002-06-11 | 1,360 | 1,360 | 1,290 | 1,320 | 13,200 | 1,320 |
| 2002-06-10 | 1,430 | 1,430 | 1,370 | 1,390 | 7,500 | 1,390 |
| 2002-06-07 | 1,410 | 1,440 | 1,370 | 1,440 | 86,000 | 1,440 |
| 2002-06-06 | 1,400 | 1,470 | 1,400 | 1,450 | 118,100 | 1,450 |
| 2002-06-05 | 1,370 | 1,440 | 1,360 | 1,400 | 147,700 | 1,400 |
| 2002-06-04 | 1,270 | 1,380 | 1,250 | 1,330 | 199,000 | 1,330 |
| 2002-06-03 | 1,270 | 1,280 | 1,220 | 1,270 | 85,000 | 1,270 |
| 2002-05-31 | 1,120 | 1,240 | 1,120 | 1,210 | 151,100 | 1,210 |
| 2002-05-30 | 1,060 | 1,090 | 1,060 | 1,060 | 8,600 | 1,060 |
| 2002-05-29 | 1,080 | 1,080 | 1,060 | 1,060 | 6,700 | 1,060 |
| 2002-05-28 | 1,070 | 1,100 | 1,060 | 1,100 | 2,800 | 1,100 |
| 2002-05-27 | 1,130 | 1,130 | 1,070 | 1,070 | 24,600 | 1,070 |
| 2002-05-24 | 1,100 | 1,100 | 1,040 | 1,090 | 15,700 | 1,090 |
| 2002-05-23 | 1,030 | 1,040 | 1,020 | 1,040 | 21,000 | 1,040 |
| 2002-05-22 | 1,070 | 1,070 | 1,050 | 1,050 | 7,800 | 1,050 |
| 2002-05-21 | 1,110 | 1,110 | 1,060 | 1,080 | 9,800 | 1,080 |
| 2002-05-20 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 | 1,120 |
| 2002-05-17 | 1,070 | 1,100 | 1,070 | 1,070 | 17,200 | 1,070 |
| 2002-05-16 | 1,080 | 1,080 | 1,010 | 1,060 | 15,400 | 1,060 |
| 2002-05-15 | 1,060 | 1,100 | 1,030 | 1,080 | 32,200 | 1,080 |
| 2002-05-14 | 993 | 1,030 | 993 | 1,000 | 49,500 | 1,000 |
| 2002-05-13 | 1,080 | 1,080 | 982 | 983 | 35,600 | 983 |
| 2002-05-10 | 1,150 | 1,150 | 1,080 | 1,100 | 18,300 | 1,100 |
| 2002-05-09 | 1,150 | 1,170 | 1,150 | 1,150 | 9,200 | 1,150 |
| 2002-05-08 | 1,140 | 1,160 | 1,130 | 1,140 | 20,500 | 1,140 |
| 2002-05-07 | 1,180 | 1,180 | 1,130 | 1,140 | 14,700 | 1,140 |
| 2002-05-02 | 1,180 | 1,200 | 1,170 | 1,200 | 6,500 | 1,200 |
| 2002-05-01 | 1,210 | 1,210 | 1,180 | 1,180 | 20,300 | 1,180 |
| 2002-04-30 | 1,200 | 1,220 | 1,190 | 1,210 | 17,200 | 1,210 |
| 2002-04-26 | 1,290 | 1,290 | 1,200 | 1,240 | 9,700 | 1,240 |
| 2002-04-25 | 1,340 | 1,350 | 1,260 | 1,300 | 10,200 | 1,300 |
| 2002-04-24 | 1,360 | 1,380 | 1,310 | 1,320 | 25,100 | 1,320 |
| 2002-04-23 | 1,320 | 1,360 | 1,320 | 1,320 | 19,800 | 1,320 |
| 2002-04-22 | 1,300 | 1,340 | 1,300 | 1,300 | 28,700 | 1,300 |
| 2002-04-19 | 1,270 | 1,270 | 1,230 | 1,270 | 7,600 | 1,270 |
| 2002-04-18 | 1,280 | 1,280 | 1,260 | 1,270 | 2,700 | 1,270 |
| 2002-04-17 | 1,250 | 1,280 | 1,240 | 1,260 | 14,300 | 1,260 |
| 2002-04-16 | 1,210 | 1,230 | 1,200 | 1,230 | 6,300 | 1,230 |
| 2002-04-15 | 1,230 | 1,230 | 1,180 | 1,210 | 5,500 | 1,210 |
| 2002-04-12 | 1,210 | 1,230 | 1,200 | 1,230 | 25,200 | 1,230 |
| 2002-04-11 | 1,240 | 1,280 | 1,230 | 1,250 | 5,400 | 1,250 |
| 2002-04-10 | 1,260 | 1,280 | 1,230 | 1,240 | 2,100 | 1,240 |
| 2002-04-09 | 1,290 | 1,290 | 1,230 | 1,280 | 8,500 | 1,280 |
| 2002-04-08 | 1,320 | 1,340 | 1,290 | 1,310 | 9,400 | 1,310 |
| 2002-04-05 | 1,360 | 1,390 | 1,320 | 1,320 | 20,400 | 1,320 |
| 2002-04-04 | 1,270 | 1,420 | 1,240 | 1,350 | 58,800 | 1,350 |
| 2002-04-03 | 1,260 | 1,300 | 1,220 | 1,290 | 9,100 | 1,290 |
| 2002-04-02 | 1,240 | 1,270 | 1,220 | 1,260 | 6,000 | 1,260 |
| 2002-04-01 | 1,200 | 1,240 | 1,200 | 1,220 | 6,000 | 1,220 |
| 2002-03-29 | 1,180 | 1,220 | 1,180 | 1,200 | 20,000 | 1,200 |
| 2002-03-28 | 1,130 | 1,200 | 1,120 | 1,160 | 15,700 | 1,160 |
| 2002-03-27 | 1,140 | 1,140 | 1,120 | 1,120 | 7,600 | 1,120 |
| 2002-03-26 | 1,200 | 1,200 | 1,120 | 1,120 | 10,700 | 1,120 |
| 2002-03-25 | 1,270 | 1,270 | 1,190 | 1,220 | 7,100 | 1,220 |
| 2002-03-22 | 1,190 | 1,230 | 1,140 | 1,210 | 13,800 | 1,210 |
| 2002-03-20 | 1,210 | 1,210 | 1,190 | 1,200 | 11,700 | 1,200 |
| 2002-03-19 | 1,250 | 1,250 | 1,200 | 1,230 | 8,700 | 1,230 |
| 2002-03-18 | 1,270 | 1,300 | 1,260 | 1,260 | 3,700 | 1,260 |
| 2002-03-15 | 1,250 | 1,270 | 1,220 | 1,270 | 9,000 | 1,270 |
| 2002-03-14 | 1,200 | 1,240 | 1,190 | 1,240 | 4,800 | 1,240 |
| 2002-03-13 | 1,270 | 1,300 | 1,190 | 1,250 | 10,000 | 1,250 |
| 2002-03-12 | 1,340 | 1,350 | 1,280 | 1,320 | 10,400 | 1,320 |
| 2002-03-11 | 1,340 | 1,390 | 1,300 | 1,350 | 28,900 | 1,350 |
| 2002-03-08 | 1,190 | 1,340 | 1,190 | 1,300 | 49,400 | 1,300 |
| 2002-03-07 | 1,150 | 1,220 | 1,150 | 1,150 | 17,300 | 1,150 |
| 2002-03-06 | 1,130 | 1,160 | 1,130 | 1,160 | 19,700 | 1,160 |
| 2002-03-05 | 1,240 | 1,240 | 1,100 | 1,100 | 12,500 | 1,100 |
| 2002-03-04 | 1,280 | 1,300 | 1,200 | 1,200 | 47,500 | 1,200 |
| 2002-03-01 | 1,220 | 1,280 | 1,190 | 1,260 | 37,300 | 1,260 |
| 2002-02-28 | 1,170 | 1,220 | 1,170 | 1,200 | 54,700 | 1,200 |
| 2002-02-27 | 1,110 | 1,160 | 1,100 | 1,150 | 17,300 | 1,150 |
| 2002-02-26 | 1,130 | 1,160 | 1,080 | 1,120 | 18,700 | 1,120 |
| 2002-02-25 | 1,100 | 1,150 | 1,090 | 1,130 | 15,200 | 1,130 |
| 2002-02-22 | 1,040 | 1,090 | 1,040 | 1,070 | 11,000 | 1,070 |
| 2002-02-21 | 1,050 | 1,060 | 1,040 | 1,040 | 11,500 | 1,040 |
| 2002-02-20 | 1,080 | 1,080 | 1,030 | 1,070 | 50,600 | 1,070 |
| 2002-02-19 | 1,040 | 1,070 | 1,040 | 1,070 | 39,100 | 1,070 |
| 2002-02-18 | 925 | 980 | 925 | 970 | 25,700 | 970 |
| 2002-02-15 | 900 | 911 | 900 | 910 | 2,700 | 910 |
| 2002-02-14 | 882 | 882 | 882 | 882 | 200 | 882 |
| 2002-02-13 | 892 | 892 | 865 | 880 | 7,400 | 880 |
| 2002-02-12 | 890 | 900 | 882 | 890 | 4,600 | 890 |
| 2002-02-08 | 880 | 885 | 880 | 882 | 3,300 | 882 |
| 2002-02-07 | 890 | 890 | 870 | 880 | 1,900 | 880 |
| 2002-02-06 | 870 | 890 | 870 | 880 | 2,100 | 880 |
| 2002-02-05 | 891 | 891 | 860 | 860 | 1,000 | 860 |
| 2002-02-04 | 920 | 920 | 890 | 890 | 11,100 | 890 |
| 2002-02-01 | 900 | 920 | 900 | 900 | 10,700 | 900 |
| 2002-01-31 | 892 | 900 | 891 | 891 | 2,400 | 891 |
| 2002-01-30 | 900 | 900 | 891 | 892 | 5,400 | 892 |
| 2002-01-29 | 930 | 938 | 910 | 910 | 15,700 | 910 |
| 2002-01-28 | 870 | 935 | 870 | 930 | 13,600 | 930 |
| 2002-01-25 | 865 | 866 | 860 | 865 | 15,900 | 865 |
| 2002-01-24 | 820 | 830 | 820 | 825 | 17,200 | 825 |
| 2002-01-23 | 815 | 816 | 815 | 816 | 5,200 | 816 |
| 2002-01-22 | 805 | 816 | 805 | 815 | 12,100 | 815 |
| 2002-01-21 | 800 | 800 | 799 | 800 | 6,300 | 800 |
| 2002-01-18 | 801 | 801 | 797 | 797 | 7,200 | 797 |
| 2002-01-17 | 805 | 805 | 795 | 800 | 10,600 | 800 |
| 2002-01-16 | 790 | 810 | 790 | 805 | 18,800 | 805 |
| 2002-01-15 | 799 | 799 | 786 | 790 | 12,000 | 790 |
| 2002-01-11 | 800 | 805 | 787 | 805 | 20,000 | 805 |
| 2002-01-10 | 790 | 795 | 790 | 795 | 15,300 | 795 |
| 2002-01-09 | 810 | 815 | 790 | 795 | 10,600 | 795 |
| 2002-01-08 | 810 | 820 | 800 | 810 | 8,400 | 810 |
| 2002-01-07 | 839 | 839 | 807 | 810 | 5,600 | 810 |
| 2002-01-04 | 799 | 820 | 799 | 801 | 3,000 | 801 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
