6954 ファナック(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 | 5,350 | 5,390 | 5,250 | 5,250 | 388,700 | 1,050 |
| 2002-12-27 | 5,510 | 5,560 | 5,360 | 5,500 | 748,800 | 1,100 |
| 2002-12-26 | 5,320 | 5,550 | 5,320 | 5,500 | 704,500 | 1,100 |
| 2002-12-25 | 5,240 | 5,320 | 5,220 | 5,300 | 1,024,100 | 1,060 |
| 2002-12-24 | 5,160 | 5,290 | 5,100 | 5,200 | 845,800 | 1,040 |
| 2002-12-20 | 5,220 | 5,240 | 5,080 | 5,160 | 766,500 | 1,032 |
| 2002-12-19 | 5,090 | 5,260 | 5,020 | 5,250 | 797,100 | 1,050 |
| 2002-12-18 | 5,180 | 5,220 | 5,080 | 5,100 | 702,800 | 1,020 |
| 2002-12-17 | 5,290 | 5,360 | 5,250 | 5,280 | 856,100 | 1,056 |
| 2002-12-16 | 5,150 | 5,220 | 5,060 | 5,130 | 581,100 | 1,026 |
| 2002-12-13 | 5,400 | 5,400 | 5,130 | 5,160 | 1,849,900 | 1,032 |
| 2002-12-12 | 5,360 | 5,420 | 5,340 | 5,360 | 858,000 | 1,072 |
| 2002-12-11 | 5,550 | 5,640 | 5,430 | 5,430 | 461,400 | 1,086 |
| 2002-12-10 | 5,460 | 5,540 | 5,420 | 5,480 | 632,500 | 1,096 |
| 2002-12-09 | 5,510 | 5,610 | 5,500 | 5,540 | 680,100 | 1,108 |
| 2002-12-06 | 5,610 | 5,700 | 5,600 | 5,610 | 753,500 | 1,122 |
| 2002-12-05 | 5,500 | 5,730 | 5,480 | 5,610 | 824,100 | 1,122 |
| 2002-12-04 | 5,660 | 5,660 | 5,490 | 5,590 | 776,000 | 1,118 |
| 2002-12-03 | 5,760 | 5,850 | 5,730 | 5,730 | 605,600 | 1,146 |
| 2002-12-02 | 5,780 | 5,850 | 5,680 | 5,720 | 941,000 | 1,144 |
| 2002-11-29 | 5,870 | 5,960 | 5,820 | 5,880 | 590,700 | 1,176 |
| 2002-11-28 | 5,770 | 5,980 | 5,770 | 5,960 | 1,255,700 | 1,192 |
| 2002-11-27 | 5,600 | 5,700 | 5,590 | 5,620 | 464,500 | 1,124 |
| 2002-11-26 | 5,700 | 5,740 | 5,610 | 5,700 | 744,300 | 1,140 |
| 2002-11-25 | 5,580 | 5,730 | 5,550 | 5,670 | 701,100 | 1,134 |
| 2002-11-22 | 5,720 | 5,780 | 5,650 | 5,680 | 1,030,000 | 1,136 |
| 2002-11-21 | 5,500 | 5,650 | 5,440 | 5,560 | 917,800 | 1,112 |
| 2002-11-20 | 5,480 | 5,530 | 5,430 | 5,470 | 953,900 | 1,094 |
| 2002-11-19 | 5,370 | 5,460 | 5,340 | 5,440 | 967,600 | 1,088 |
| 2002-11-18 | 5,410 | 5,410 | 5,180 | 5,300 | 517,600 | 1,060 |
| 2002-11-15 | 5,180 | 5,450 | 5,120 | 5,430 | 889,700 | 1,086 |
| 2002-11-14 | 5,160 | 5,180 | 5,030 | 5,030 | 467,600 | 1,006 |
| 2002-11-13 | 5,190 | 5,190 | 5,060 | 5,130 | 459,300 | 1,026 |
| 2002-11-12 | 5,010 | 5,230 | 4,970 | 5,100 | 880,100 | 1,020 |
| 2002-11-11 | 5,040 | 5,090 | 4,990 | 5,000 | 506,800 | 1,000 |
| 2002-11-08 | 5,250 | 5,300 | 5,080 | 5,080 | 667,100 | 1,016 |
| 2002-11-07 | 5,380 | 5,380 | 5,290 | 5,350 | 526,700 | 1,070 |
| 2002-11-06 | 5,380 | 5,510 | 5,300 | 5,380 | 1,032,500 | 1,076 |
| 2002-11-05 | 5,270 | 5,500 | 5,200 | 5,380 | 1,083,300 | 1,076 |
| 2002-11-01 | 4,860 | 5,120 | 4,750 | 5,070 | 964,800 | 1,014 |
| 2002-10-31 | 5,150 | 5,190 | 4,850 | 4,850 | 670,900 | 970 |
| 2002-10-30 | 5,110 | 5,240 | 5,030 | 5,100 | 667,400 | 1,020 |
| 2002-10-29 | 5,240 | 5,240 | 5,130 | 5,220 | 633,000 | 1,044 |
| 2002-10-28 | 5,010 | 5,250 | 4,950 | 5,250 | 1,651,500 | 1,050 |
| 2002-10-25 | 4,830 | 5,010 | 4,810 | 4,910 | 1,417,000 | 982 |
| 2002-10-24 | 4,580 | 4,670 | 4,500 | 4,620 | 513,700 | 924 |
| 2002-10-23 | 4,430 | 4,650 | 4,320 | 4,590 | 734,900 | 918 |
| 2002-10-22 | 4,660 | 4,660 | 4,430 | 4,430 | 604,300 | 886 |
| 2002-10-21 | 4,730 | 4,780 | 4,630 | 4,660 | 469,600 | 932 |
| 2002-10-18 | 4,770 | 4,780 | 4,710 | 4,720 | 586,700 | 944 |
| 2002-10-17 | 4,770 | 4,820 | 4,600 | 4,660 | 866,700 | 932 |
| 2002-10-16 | 4,830 | 4,860 | 4,760 | 4,820 | 942,200 | 964 |
| 2002-10-15 | 4,600 | 4,790 | 4,580 | 4,730 | 953,100 | 946 |
| 2002-10-11 | 4,310 | 4,410 | 4,300 | 4,400 | 1,243,300 | 880 |
| 2002-10-10 | 4,450 | 4,470 | 4,150 | 4,230 | 2,046,400 | 846 |
| 2002-10-09 | 4,780 | 4,800 | 4,580 | 4,650 | 628,900 | 930 |
| 2002-10-08 | 4,780 | 4,900 | 4,780 | 4,870 | 912,300 | 974 |
| 2002-10-07 | 4,910 | 4,910 | 4,720 | 4,780 | 1,016,100 | 956 |
| 2002-10-04 | 4,700 | 4,980 | 4,610 | 4,920 | 1,283,300 | 984 |
| 2002-10-03 | 4,990 | 5,050 | 4,790 | 4,800 | 1,066,900 | 960 |
| 2002-10-02 | 5,250 | 5,270 | 5,040 | 5,040 | 784,400 | 1,008 |
| 2002-10-01 | 5,240 | 5,300 | 5,170 | 5,190 | 622,500 | 1,038 |
| 2002-09-30 | 5,380 | 5,550 | 5,360 | 5,440 | 420,500 | 1,088 |
| 2002-09-27 | 5,380 | 5,560 | 5,330 | 5,520 | 656,900 | 1,104 |
| 2002-09-26 | 5,250 | 5,320 | 5,240 | 5,320 | 475,000 | 1,064 |
| 2002-09-25 | 5,190 | 5,340 | 5,080 | 5,100 | 689,700 | 1,020 |
| 2002-09-24 | 5,380 | 5,380 | 5,190 | 5,250 | 600,500 | 1,050 |
| 2002-09-20 | 5,600 | 5,620 | 5,460 | 5,560 | 654,900 | 1,112 |
| 2002-09-19 | 5,890 | 5,900 | 5,580 | 5,630 | 1,210,600 | 1,126 |
| 2002-09-18 | 5,310 | 5,500 | 5,190 | 5,490 | 788,900 | 1,098 |
| 2002-09-17 | 5,380 | 5,530 | 5,350 | 5,510 | 701,500 | 1,102 |
| 2002-09-13 | 5,100 | 5,240 | 5,060 | 5,180 | 3,366,900 | 1,036 |
| 2002-09-12 | 5,360 | 5,480 | 5,290 | 5,400 | 487,500 | 1,080 |
| 2002-09-11 | 5,410 | 5,450 | 5,330 | 5,450 | 377,100 | 1,090 |
| 2002-09-10 | 5,450 | 5,490 | 5,250 | 5,340 | 550,500 | 1,068 |
| 2002-09-09 | 5,390 | 5,490 | 5,350 | 5,490 | 741,700 | 1,098 |
| 2002-09-06 | 5,130 | 5,190 | 5,050 | 5,190 | 582,500 | 1,038 |
| 2002-09-05 | 5,150 | 5,350 | 5,140 | 5,230 | 805,700 | 1,046 |
| 2002-09-04 | 5,180 | 5,180 | 5,000 | 5,070 | 659,000 | 1,014 |
| 2002-09-03 | 5,250 | 5,370 | 5,180 | 5,190 | 409,800 | 1,038 |
| 2002-09-02 | 5,360 | 5,370 | 5,240 | 5,350 | 318,000 | 1,070 |
| 2002-08-30 | 5,410 | 5,430 | 5,280 | 5,390 | 647,100 | 1,078 |
| 2002-08-29 | 5,500 | 5,510 | 5,320 | 5,420 | 762,200 | 1,084 |
| 2002-08-28 | 5,720 | 5,780 | 5,560 | 5,640 | 844,500 | 1,128 |
| 2002-08-27 | 5,800 | 5,880 | 5,710 | 5,710 | 555,400 | 1,142 |
| 2002-08-26 | 5,670 | 5,950 | 5,650 | 5,900 | 1,279,200 | 1,180 |
| 2002-08-23 | 5,450 | 5,800 | 5,390 | 5,570 | 1,491,700 | 1,114 |
| 2002-08-22 | 5,330 | 5,390 | 5,300 | 5,380 | 617,100 | 1,076 |
| 2002-08-21 | 5,240 | 5,370 | 5,240 | 5,350 | 589,200 | 1,070 |
| 2002-08-20 | 5,270 | 5,280 | 5,170 | 5,230 | 1,011,800 | 1,046 |
| 2002-08-19 | 5,360 | 5,410 | 5,180 | 5,260 | 619,900 | 1,052 |
| 2002-08-16 | 5,370 | 5,390 | 5,320 | 5,380 | 455,800 | 1,076 |
| 2002-08-15 | 5,360 | 5,380 | 5,330 | 5,350 | 410,200 | 1,070 |
| 2002-08-14 | 5,290 | 5,320 | 5,220 | 5,280 | 875,200 | 1,056 |
| 2002-08-13 | 5,190 | 5,230 | 5,140 | 5,190 | 523,800 | 1,038 |
| 2002-08-12 | 5,260 | 5,280 | 5,220 | 5,220 | 551,300 | 1,044 |
| 2002-08-09 | 5,250 | 5,380 | 5,250 | 5,360 | 1,014,900 | 1,072 |
| 2002-08-08 | 5,300 | 5,350 | 5,170 | 5,210 | 672,700 | 1,042 |
| 2002-08-07 | 5,340 | 5,360 | 5,250 | 5,300 | 1,067,200 | 1,060 |
| 2002-08-06 | 5,260 | 5,310 | 5,070 | 5,150 | 881,000 | 1,030 |
| 2002-08-05 | 5,300 | 5,470 | 5,270 | 5,300 | 685,100 | 1,060 |
| 2002-08-02 | 5,380 | 5,440 | 5,290 | 5,400 | 813,700 | 1,080 |
| 2002-08-01 | 5,450 | 5,560 | 5,360 | 5,410 | 1,856,400 | 1,082 |
| 2002-07-31 | 5,330 | 5,360 | 5,040 | 5,250 | 1,407,900 | 1,050 |
| 2002-07-30 | 5,190 | 5,380 | 5,130 | 5,340 | 750,400 | 1,068 |
| 2002-07-29 | 5,090 | 5,230 | 4,960 | 4,960 | 864,700 | 992 |
| 2002-07-26 | 5,160 | 5,200 | 4,990 | 5,090 | 776,500 | 1,018 |
| 2002-07-25 | 5,620 | 5,620 | 5,280 | 5,310 | 788,200 | 1,062 |
| 2002-07-24 | 5,590 | 5,690 | 5,430 | 5,450 | 778,200 | 1,090 |
| 2002-07-23 | 5,540 | 5,680 | 5,500 | 5,620 | 434,600 | 1,124 |
| 2002-07-22 | 5,520 | 5,780 | 5,520 | 5,640 | 560,400 | 1,128 |
| 2002-07-19 | 5,980 | 5,980 | 5,710 | 5,720 | 751,600 | 1,144 |
| 2002-07-18 | 5,810 | 6,200 | 5,780 | 6,200 | 745,300 | 1,240 |
| 2002-07-17 | 5,780 | 5,860 | 5,640 | 5,820 | 624,300 | 1,164 |
| 2002-07-16 | 5,770 | 5,980 | 5,770 | 5,800 | 522,600 | 1,160 |
| 2002-07-15 | 5,950 | 6,020 | 5,820 | 5,880 | 297,200 | 1,176 |
| 2002-07-12 | 6,110 | 6,120 | 6,000 | 6,030 | 854,200 | 1,206 |
| 2002-07-11 | 6,010 | 6,080 | 5,860 | 5,910 | 549,100 | 1,182 |
| 2002-07-10 | 6,300 | 6,400 | 6,160 | 6,190 | 558,800 | 1,238 |
| 2002-07-09 | 6,300 | 6,450 | 6,250 | 6,400 | 666,000 | 1,280 |
| 2002-07-08 | 6,400 | 6,410 | 6,210 | 6,210 | 861,800 | 1,242 |
| 2002-07-05 | 5,960 | 6,260 | 5,960 | 6,100 | 545,700 | 1,220 |
| 2002-07-04 | 6,150 | 6,150 | 5,910 | 5,940 | 721,400 | 1,188 |
| 2002-07-03 | 5,890 | 6,140 | 5,860 | 6,050 | 687,100 | 1,210 |
| 2002-07-02 | 5,700 | 6,040 | 5,610 | 6,040 | 630,200 | 1,208 |
| 2002-07-01 | 6,020 | 6,050 | 5,850 | 5,880 | 439,800 | 1,176 |
| 2002-06-28 | 5,830 | 6,030 | 5,800 | 6,020 | 617,600 | 1,204 |
| 2002-06-27 | 5,740 | 5,790 | 5,630 | 5,730 | 512,100 | 1,146 |
| 2002-06-26 | 5,650 | 5,750 | 5,500 | 5,540 | 949,100 | 1,108 |
| 2002-06-25 | 5,940 | 6,100 | 5,860 | 5,950 | 643,000 | 1,190 |
| 2002-06-24 | 5,540 | 5,920 | 5,510 | 5,890 | 498,100 | 1,178 |
| 2002-06-21 | 5,880 | 5,950 | 5,710 | 5,740 | 518,100 | 1,148 |
| 2002-06-20 | 5,930 | 6,100 | 5,840 | 6,060 | 713,100 | 1,212 |
| 2002-06-19 | 5,970 | 6,070 | 5,830 | 5,960 | 868,300 | 1,192 |
| 2002-06-18 | 6,000 | 6,070 | 5,940 | 6,000 | 542,000 | 1,200 |
| 2002-06-17 | 6,120 | 6,230 | 5,840 | 5,900 | 839,900 | 1,180 |
| 2002-06-14 | 6,260 | 6,270 | 6,050 | 6,140 | 2,360,300 | 1,228 |
| 2002-06-13 | 6,460 | 6,460 | 6,250 | 6,250 | 598,100 | 1,250 |
| 2002-06-12 | 6,480 | 6,530 | 6,240 | 6,420 | 494,900 | 1,284 |
| 2002-06-11 | 6,420 | 6,520 | 6,400 | 6,460 | 316,300 | 1,292 |
| 2002-06-10 | 6,550 | 6,550 | 6,360 | 6,440 | 276,600 | 1,288 |
| 2002-06-07 | 6,420 | 6,460 | 6,300 | 6,460 | 555,200 | 1,292 |
| 2002-06-06 | 6,560 | 6,680 | 6,510 | 6,560 | 631,000 | 1,312 |
| 2002-06-05 | 6,630 | 6,670 | 6,560 | 6,560 | 353,800 | 1,312 |
| 2002-06-04 | 6,760 | 6,780 | 6,540 | 6,550 | 521,500 | 1,310 |
| 2002-06-03 | 6,720 | 6,840 | 6,720 | 6,820 | 492,900 | 1,364 |
| 2002-05-31 | 6,770 | 6,970 | 6,420 | 6,420 | 1,003,000 | 1,284 |
| 2002-05-30 | 6,900 | 6,930 | 6,810 | 6,840 | 401,900 | 1,368 |
| 2002-05-29 | 6,950 | 6,980 | 6,920 | 6,940 | 428,800 | 1,388 |
| 2002-05-28 | 7,010 | 7,070 | 6,990 | 7,070 | 267,700 | 1,414 |
| 2002-05-27 | 6,930 | 7,150 | 6,930 | 7,110 | 489,200 | 1,422 |
| 2002-05-24 | 7,010 | 7,050 | 6,960 | 7,050 | 890,400 | 1,410 |
| 2002-05-23 | 7,380 | 7,380 | 7,210 | 7,270 | 357,200 | 1,454 |
| 2002-05-22 | 7,180 | 7,350 | 7,180 | 7,330 | 463,600 | 1,466 |
| 2002-05-21 | 7,360 | 7,370 | 7,240 | 7,280 | 409,300 | 1,456 |
| 2002-05-20 | 7,500 | 7,540 | 7,430 | 7,460 | 422,800 | 1,492 |
| 2002-05-17 | 7,400 | 7,500 | 7,350 | 7,450 | 523,100 | 1,490 |
| 2002-05-16 | 7,320 | 7,320 | 7,160 | 7,250 | 351,400 | 1,450 |
| 2002-05-15 | 7,280 | 7,360 | 7,190 | 7,320 | 870,300 | 1,464 |
| 2002-05-14 | 7,040 | 7,080 | 6,890 | 6,890 | 364,400 | 1,378 |
| 2002-05-13 | 7,010 | 7,050 | 6,870 | 6,940 | 344,600 | 1,388 |
| 2002-05-10 | 7,140 | 7,210 | 7,100 | 7,100 | 370,800 | 1,420 |
| 2002-05-09 | 7,370 | 7,370 | 7,240 | 7,240 | 567,100 | 1,448 |
| 2002-05-08 | 6,930 | 7,210 | 6,920 | 7,170 | 851,100 | 1,434 |
| 2002-05-07 | 7,130 | 7,160 | 6,840 | 6,840 | 885,800 | 1,368 |
| 2002-05-02 | 7,090 | 7,090 | 6,980 | 7,060 | 234,900 | 1,412 |
| 2002-05-01 | 7,100 | 7,110 | 6,980 | 7,030 | 425,300 | 1,406 |
| 2002-04-30 | 7,150 | 7,180 | 7,040 | 7,120 | 387,200 | 1,424 |
| 2002-04-26 | 7,130 | 7,170 | 7,020 | 7,090 | 506,100 | 1,418 |
| 2002-04-25 | 7,070 | 7,070 | 6,960 | 7,030 | 447,600 | 1,406 |
| 2002-04-24 | 7,030 | 7,070 | 6,920 | 6,970 | 423,100 | 1,394 |
| 2002-04-23 | 6,960 | 7,130 | 6,930 | 7,080 | 528,800 | 1,416 |
| 2002-04-22 | 6,890 | 7,150 | 6,860 | 7,060 | 854,000 | 1,412 |
| 2002-04-19 | 6,820 | 6,890 | 6,700 | 6,890 | 1,322,500 | 1,378 |
| 2002-04-18 | 7,200 | 7,300 | 7,070 | 7,120 | 465,700 | 1,424 |
| 2002-04-17 | 7,180 | 7,340 | 7,150 | 7,300 | 1,084,100 | 1,460 |
| 2002-04-16 | 6,840 | 7,010 | 6,790 | 6,970 | 678,300 | 1,394 |
| 2002-04-15 | 6,670 | 6,850 | 6,580 | 6,790 | 424,300 | 1,358 |
| 2002-04-12 | 6,600 | 6,780 | 6,570 | 6,570 | 963,100 | 1,314 |
| 2002-04-11 | 6,700 | 6,840 | 6,620 | 6,700 | 498,200 | 1,340 |
| 2002-04-10 | 6,460 | 6,840 | 6,460 | 6,600 | 888,300 | 1,320 |
| 2002-04-09 | 7,070 | 7,070 | 6,640 | 6,660 | 794,000 | 1,332 |
| 2002-04-08 | 7,000 | 7,180 | 6,950 | 7,000 | 604,100 | 1,400 |
| 2002-04-05 | 7,300 | 7,300 | 7,010 | 7,050 | 747,400 | 1,410 |
| 2002-04-04 | 7,220 | 7,470 | 7,220 | 7,290 | 1,025,300 | 1,458 |
| 2002-04-03 | 7,000 | 7,400 | 6,990 | 7,320 | 566,500 | 1,464 |
| 2002-04-02 | 7,140 | 7,250 | 7,070 | 7,180 | 326,400 | 1,436 |
| 2002-04-01 | 7,050 | 7,140 | 6,940 | 7,040 | 345,400 | 1,408 |
| 2002-03-29 | 7,200 | 7,300 | 6,950 | 6,950 | 439,800 | 1,390 |
| 2002-03-28 | 7,220 | 7,290 | 7,160 | 7,280 | 434,400 | 1,456 |
| 2002-03-27 | 7,080 | 7,390 | 7,060 | 7,310 | 612,800 | 1,462 |
| 2002-03-26 | 6,990 | 7,350 | 6,960 | 6,980 | 736,100 | 1,396 |
| 2002-03-25 | 7,230 | 7,280 | 6,990 | 7,100 | 878,800 | 1,420 |
| 2002-03-22 | 7,400 | 7,480 | 7,330 | 7,420 | 645,500 | 1,484 |
| 2002-03-20 | 7,660 | 7,690 | 7,550 | 7,650 | 703,200 | 1,530 |
| 2002-03-19 | 7,560 | 7,700 | 7,550 | 7,700 | 738,300 | 1,540 |
| 2002-03-18 | 7,700 | 7,750 | 7,520 | 7,530 | 903,400 | 1,506 |
| 2002-03-15 | 7,550 | 7,730 | 7,520 | 7,690 | 742,000 | 1,538 |
| 2002-03-14 | 7,360 | 7,480 | 7,200 | 7,480 | 1,150,600 | 1,496 |
| 2002-03-13 | 7,500 | 7,660 | 7,450 | 7,590 | 954,800 | 1,518 |
| 2002-03-12 | 7,730 | 7,750 | 7,460 | 7,600 | 1,080,200 | 1,520 |
| 2002-03-11 | 7,700 | 7,950 | 7,660 | 7,930 | 1,136,900 | 1,586 |
| 2002-03-08 | 7,400 | 7,800 | 7,280 | 7,610 | 3,065,200 | 1,522 |
| 2002-03-07 | 7,360 | 7,430 | 7,200 | 7,300 | 1,265,300 | 1,460 |
| 2002-03-06 | 7,510 | 7,740 | 7,190 | 7,220 | 1,925,300 | 1,444 |
| 2002-03-05 | 7,910 | 8,070 | 7,760 | 7,810 | 2,073,200 | 1,562 |
| 2002-03-04 | 7,080 | 7,900 | 7,060 | 7,900 | 1,424,600 | 1,580 |
| 2002-03-01 | 6,840 | 6,930 | 6,700 | 6,910 | 927,300 | 1,382 |
| 2002-02-28 | 6,730 | 6,960 | 6,650 | 6,840 | 1,130,400 | 1,368 |
| 2002-02-27 | 6,350 | 6,680 | 6,340 | 6,630 | 988,100 | 1,326 |
| 2002-02-26 | 6,520 | 6,600 | 6,330 | 6,350 | 891,100 | 1,270 |
| 2002-02-25 | 6,460 | 6,490 | 6,260 | 6,420 | 829,300 | 1,284 |
| 2002-02-22 | 6,230 | 6,560 | 6,200 | 6,450 | 1,088,300 | 1,290 |
| 2002-02-21 | 5,990 | 6,490 | 5,990 | 6,430 | 1,426,800 | 1,286 |
| 2002-02-20 | 5,800 | 5,990 | 5,800 | 5,840 | 905,300 | 1,168 |
| 2002-02-19 | 6,020 | 6,040 | 5,830 | 5,850 | 371,400 | 1,170 |
| 2002-02-18 | 5,920 | 6,010 | 5,850 | 5,980 | 354,900 | 1,196 |
| 2002-02-15 | 6,010 | 6,090 | 5,890 | 5,890 | 671,400 | 1,178 |
| 2002-02-14 | 5,820 | 6,150 | 5,820 | 6,040 | 1,437,300 | 1,208 |
| 2002-02-13 | 5,690 | 5,790 | 5,570 | 5,770 | 905,500 | 1,154 |
| 2002-02-12 | 5,520 | 5,690 | 5,430 | 5,640 | 1,010,900 | 1,128 |
| 2002-02-08 | 5,290 | 5,400 | 5,210 | 5,320 | 1,718,000 | 1,064 |
| 2002-02-07 | 5,290 | 5,370 | 5,230 | 5,290 | 653,900 | 1,058 |
| 2002-02-06 | 5,350 | 5,350 | 5,200 | 5,200 | 698,200 | 1,040 |
| 2002-02-05 | 5,330 | 5,500 | 5,320 | 5,360 | 847,200 | 1,072 |
| 2002-02-04 | 5,450 | 5,500 | 5,400 | 5,430 | 579,200 | 1,086 |
| 2002-02-01 | 5,650 | 5,650 | 5,500 | 5,550 | 632,600 | 1,110 |
| 2002-01-31 | 5,680 | 5,730 | 5,600 | 5,670 | 711,100 | 1,134 |
| 2002-01-30 | 5,510 | 5,590 | 5,450 | 5,590 | 768,400 | 1,118 |
| 2002-01-29 | 5,800 | 5,830 | 5,650 | 5,650 | 522,000 | 1,130 |
| 2002-01-28 | 5,890 | 5,950 | 5,770 | 5,800 | 1,057,400 | 1,160 |
| 2002-01-25 | 5,650 | 5,740 | 5,550 | 5,690 | 1,104,400 | 1,138 |
| 2002-01-24 | 5,630 | 5,730 | 5,440 | 5,470 | 1,094,100 | 1,094 |
| 2002-01-23 | 5,480 | 5,500 | 5,390 | 5,390 | 930,500 | 1,078 |
| 2002-01-22 | 5,580 | 5,590 | 5,450 | 5,460 | 754,900 | 1,092 |
| 2002-01-21 | 5,700 | 5,730 | 5,590 | 5,600 | 850,800 | 1,120 |
| 2002-01-18 | 5,770 | 5,810 | 5,680 | 5,770 | 797,600 | 1,154 |
| 2002-01-17 | 5,750 | 5,850 | 5,680 | 5,680 | 692,700 | 1,136 |
| 2002-01-16 | 5,820 | 5,880 | 5,700 | 5,810 | 878,400 | 1,162 |
| 2002-01-15 | 6,080 | 6,150 | 5,920 | 5,920 | 515,800 | 1,184 |
| 2002-01-11 | 6,230 | 6,270 | 6,080 | 6,190 | 1,321,200 | 1,238 |
| 2002-01-10 | 6,090 | 6,130 | 6,020 | 6,070 | 712,400 | 1,214 |
| 2002-01-09 | 6,110 | 6,130 | 5,890 | 5,970 | 571,600 | 1,194 |
| 2002-01-08 | 6,040 | 6,120 | 6,010 | 6,010 | 946,400 | 1,202 |
| 2002-01-07 | 6,120 | 6,310 | 6,120 | 6,140 | 1,578,700 | 1,228 |
| 2002-01-04 | 5,680 | 5,930 | 5,680 | 5,820 | 603,000 | 1,164 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
