6971 京セラ(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 | 7,000 | 7,040 | 6,900 | 6,910 | 352,900 | 863.75 |
| 2002-12-27 | 7,250 | 7,250 | 7,040 | 7,150 | 517,400 | 893.75 |
| 2002-12-26 | 7,060 | 7,250 | 7,060 | 7,220 | 362,200 | 902.50 |
| 2002-12-25 | 6,950 | 7,040 | 6,950 | 6,990 | 440,100 | 873.75 |
| 2002-12-24 | 6,920 | 7,080 | 6,890 | 7,010 | 849,200 | 876.25 |
| 2002-12-20 | 6,990 | 7,000 | 6,850 | 6,960 | 892,500 | 870 |
| 2002-12-19 | 6,920 | 7,060 | 6,860 | 6,990 | 786,300 | 873.75 |
| 2002-12-18 | 7,120 | 7,170 | 6,900 | 7,010 | 834,000 | 876.25 |
| 2002-12-17 | 7,340 | 7,380 | 7,170 | 7,260 | 867,500 | 907.50 |
| 2002-12-16 | 7,220 | 7,290 | 7,030 | 7,090 | 674,700 | 886.25 |
| 2002-12-13 | 7,420 | 7,480 | 7,170 | 7,210 | 1,713,100 | 901.25 |
| 2002-12-12 | 7,610 | 7,640 | 7,500 | 7,510 | 537,600 | 938.75 |
| 2002-12-11 | 7,700 | 7,740 | 7,510 | 7,510 | 570,300 | 938.75 |
| 2002-12-10 | 7,620 | 7,760 | 7,600 | 7,600 | 689,400 | 950 |
| 2002-12-09 | 7,760 | 8,020 | 7,760 | 7,820 | 933,400 | 977.50 |
| 2002-12-06 | 7,700 | 7,880 | 7,630 | 7,850 | 455,200 | 981.25 |
| 2002-12-05 | 7,850 | 7,900 | 7,690 | 7,760 | 795,100 | 970 |
| 2002-12-04 | 7,940 | 8,080 | 7,920 | 7,950 | 1,520,400 | 993.75 |
| 2002-12-03 | 8,280 | 8,410 | 8,180 | 8,220 | 750,700 | 1,027.50 |
| 2002-12-02 | 8,060 | 8,230 | 8,040 | 8,230 | 533,900 | 1,028.75 |
| 2002-11-29 | 8,140 | 8,240 | 8,050 | 8,150 | 972,200 | 1,018.75 |
| 2002-11-28 | 7,860 | 8,150 | 7,850 | 8,150 | 1,713,800 | 1,018.75 |
| 2002-11-27 | 7,600 | 7,740 | 7,570 | 7,640 | 471,200 | 955 |
| 2002-11-26 | 7,620 | 7,700 | 7,500 | 7,700 | 768,900 | 962.50 |
| 2002-11-25 | 7,570 | 7,790 | 7,410 | 7,710 | 949,000 | 963.75 |
| 2002-11-22 | 7,600 | 7,640 | 7,500 | 7,520 | 1,053,600 | 940 |
| 2002-11-21 | 7,300 | 7,490 | 7,250 | 7,420 | 983,200 | 927.50 |
| 2002-11-20 | 7,070 | 7,180 | 7,030 | 7,100 | 567,300 | 887.50 |
| 2002-11-19 | 6,860 | 6,980 | 6,730 | 6,960 | 542,800 | 870 |
| 2002-11-18 | 6,880 | 6,990 | 6,800 | 6,860 | 477,400 | 857.50 |
| 2002-11-15 | 6,880 | 6,990 | 6,700 | 6,980 | 758,200 | 872.50 |
| 2002-11-14 | 6,600 | 6,670 | 6,520 | 6,580 | 1,006,100 | 822.50 |
| 2002-11-13 | 7,000 | 7,050 | 6,570 | 6,700 | 1,205,800 | 837.50 |
| 2002-11-12 | 7,020 | 7,190 | 6,940 | 6,970 | 937,900 | 871.25 |
| 2002-11-11 | 7,260 | 7,280 | 7,130 | 7,220 | 496,800 | 902.50 |
| 2002-11-08 | 7,590 | 7,670 | 7,390 | 7,450 | 714,600 | 931.25 |
| 2002-11-07 | 7,740 | 7,770 | 7,630 | 7,770 | 494,900 | 971.25 |
| 2002-11-06 | 7,610 | 7,850 | 7,540 | 7,740 | 885,700 | 967.50 |
| 2002-11-05 | 7,430 | 7,760 | 7,310 | 7,610 | 1,053,800 | 951.25 |
| 2002-11-01 | 7,280 | 7,290 | 7,160 | 7,230 | 730,900 | 903.75 |
| 2002-10-31 | 7,500 | 7,500 | 7,200 | 7,220 | 717,100 | 902.50 |
| 2002-10-30 | 7,310 | 7,550 | 7,310 | 7,400 | 559,900 | 925 |
| 2002-10-29 | 7,420 | 7,590 | 7,380 | 7,510 | 526,600 | 938.75 |
| 2002-10-28 | 7,400 | 7,450 | 7,220 | 7,440 | 830,600 | 930 |
| 2002-10-25 | 7,380 | 7,600 | 7,380 | 7,500 | 513,800 | 937.50 |
| 2002-10-24 | 7,720 | 7,760 | 7,410 | 7,480 | 585,600 | 935 |
| 2002-10-23 | 7,550 | 7,760 | 7,420 | 7,730 | 583,300 | 966.25 |
| 2002-10-22 | 7,830 | 7,830 | 7,530 | 7,550 | 678,400 | 943.75 |
| 2002-10-21 | 7,900 | 7,950 | 7,660 | 7,730 | 565,000 | 966.25 |
| 2002-10-18 | 7,750 | 7,960 | 7,710 | 7,820 | 1,115,800 | 977.50 |
| 2002-10-17 | 7,490 | 7,650 | 7,450 | 7,540 | 630,000 | 942.50 |
| 2002-10-16 | 7,710 | 7,750 | 7,380 | 7,590 | 624,900 | 948.75 |
| 2002-10-15 | 7,530 | 7,650 | 7,440 | 7,610 | 688,200 | 951.25 |
| 2002-10-11 | 7,440 | 7,650 | 7,240 | 7,330 | 940,600 | 916.25 |
| 2002-10-10 | 7,190 | 7,440 | 7,000 | 7,430 | 820,700 | 928.75 |
| 2002-10-09 | 7,530 | 7,600 | 7,310 | 7,360 | 643,100 | 920 |
| 2002-10-08 | 7,650 | 7,750 | 7,510 | 7,650 | 790,800 | 956.25 |
| 2002-10-07 | 7,550 | 7,650 | 7,400 | 7,580 | 917,100 | 947.50 |
| 2002-10-04 | 7,800 | 7,960 | 7,700 | 7,950 | 792,900 | 993.75 |
| 2002-10-03 | 7,790 | 7,880 | 7,670 | 7,800 | 932,800 | 975 |
| 2002-10-02 | 8,010 | 8,080 | 7,780 | 7,780 | 684,300 | 972.50 |
| 2002-10-01 | 7,950 | 8,000 | 7,880 | 7,910 | 1,001,300 | 988.75 |
| 2002-09-30 | 8,160 | 8,220 | 8,090 | 8,150 | 656,300 | 1,018.75 |
| 2002-09-27 | 8,350 | 8,430 | 8,250 | 8,360 | 738,000 | 1,045 |
| 2002-09-26 | 8,270 | 8,290 | 8,200 | 8,280 | 588,300 | 1,035 |
| 2002-09-25 | 7,980 | 8,220 | 7,930 | 8,080 | 768,000 | 1,010 |
| 2002-09-24 | 8,120 | 8,120 | 7,930 | 8,060 | 995,900 | 1,007.50 |
| 2002-09-20 | 8,540 | 8,600 | 8,120 | 8,270 | 1,325,400 | 1,033.75 |
| 2002-09-19 | 8,800 | 9,050 | 8,710 | 8,740 | 1,321,600 | 1,092.50 |
| 2002-09-18 | 8,360 | 8,650 | 8,300 | 8,650 | 643,600 | 1,081.25 |
| 2002-09-17 | 8,380 | 8,610 | 8,370 | 8,530 | 665,400 | 1,066.25 |
| 2002-09-13 | 8,240 | 8,330 | 8,090 | 8,250 | 2,982,300 | 1,031.25 |
| 2002-09-12 | 8,450 | 8,580 | 8,330 | 8,530 | 417,700 | 1,066.25 |
| 2002-09-11 | 8,410 | 8,510 | 8,400 | 8,480 | 663,000 | 1,060 |
| 2002-09-10 | 8,400 | 8,480 | 8,260 | 8,320 | 758,600 | 1,040 |
| 2002-09-09 | 8,300 | 8,520 | 8,280 | 8,420 | 1,052,000 | 1,052.50 |
| 2002-09-06 | 8,000 | 8,200 | 7,910 | 8,100 | 1,093,500 | 1,012.50 |
| 2002-09-05 | 7,970 | 8,230 | 7,960 | 8,100 | 1,168,100 | 1,012.50 |
| 2002-09-04 | 7,880 | 8,000 | 7,820 | 7,910 | 1,199,900 | 988.75 |
| 2002-09-03 | 8,100 | 8,140 | 7,980 | 7,980 | 1,062,600 | 997.50 |
| 2002-09-02 | 8,120 | 8,190 | 8,060 | 8,130 | 903,400 | 1,016.25 |
| 2002-08-30 | 8,280 | 8,340 | 8,150 | 8,230 | 682,100 | 1,028.75 |
| 2002-08-29 | 8,370 | 8,420 | 8,200 | 8,270 | 1,138,500 | 1,033.75 |
| 2002-08-28 | 8,750 | 8,840 | 8,470 | 8,540 | 715,900 | 1,067.50 |
| 2002-08-27 | 8,950 | 9,030 | 8,720 | 8,780 | 614,100 | 1,097.50 |
| 2002-08-26 | 8,760 | 9,070 | 8,730 | 9,030 | 1,018,100 | 1,128.75 |
| 2002-08-23 | 8,940 | 8,940 | 8,840 | 8,840 | 1,022,100 | 1,105 |
| 2002-08-22 | 8,620 | 8,840 | 8,560 | 8,790 | 1,072,400 | 1,098.75 |
| 2002-08-21 | 8,490 | 8,670 | 8,490 | 8,660 | 515,200 | 1,082.50 |
| 2002-08-20 | 8,670 | 8,730 | 8,550 | 8,630 | 976,500 | 1,078.75 |
| 2002-08-19 | 8,680 | 8,690 | 8,450 | 8,570 | 776,300 | 1,071.25 |
| 2002-08-16 | 8,700 | 8,730 | 8,580 | 8,660 | 409,500 | 1,082.50 |
| 2002-08-15 | 8,580 | 8,680 | 8,550 | 8,600 | 676,500 | 1,075 |
| 2002-08-14 | 8,360 | 8,470 | 8,310 | 8,420 | 737,600 | 1,052.50 |
| 2002-08-13 | 8,310 | 8,630 | 8,300 | 8,460 | 704,700 | 1,057.50 |
| 2002-08-12 | 8,450 | 8,530 | 8,380 | 8,380 | 954,200 | 1,047.50 |
| 2002-08-09 | 8,390 | 8,700 | 8,390 | 8,650 | 1,533,800 | 1,081.25 |
| 2002-08-08 | 8,280 | 8,420 | 8,150 | 8,230 | 1,130,800 | 1,028.75 |
| 2002-08-07 | 8,140 | 8,340 | 8,130 | 8,270 | 1,110,200 | 1,033.75 |
| 2002-08-06 | 7,870 | 7,950 | 7,740 | 7,840 | 845,000 | 980 |
| 2002-08-05 | 7,840 | 8,090 | 7,820 | 7,970 | 678,500 | 996.25 |
| 2002-08-02 | 7,850 | 8,000 | 7,810 | 7,910 | 941,900 | 988.75 |
| 2002-08-01 | 8,180 | 8,180 | 7,980 | 8,070 | 922,400 | 1,008.75 |
| 2002-07-31 | 8,230 | 8,270 | 8,010 | 8,080 | 1,026,600 | 1,010 |
| 2002-07-30 | 8,060 | 8,330 | 8,060 | 8,330 | 1,011,400 | 1,041.25 |
| 2002-07-29 | 7,810 | 8,030 | 7,760 | 7,760 | 1,009,700 | 970 |
| 2002-07-26 | 8,090 | 8,090 | 7,700 | 7,780 | 1,501,500 | 972.50 |
| 2002-07-25 | 8,210 | 8,340 | 8,110 | 8,190 | 1,208,100 | 1,023.75 |
| 2002-07-24 | 8,270 | 8,310 | 7,980 | 8,010 | 1,756,600 | 1,001.25 |
| 2002-07-23 | 8,350 | 8,550 | 8,290 | 8,470 | 1,317,700 | 1,058.75 |
| 2002-07-22 | 8,370 | 8,650 | 8,320 | 8,540 | 869,200 | 1,067.50 |
| 2002-07-19 | 8,800 | 8,820 | 8,580 | 8,650 | 882,900 | 1,081.25 |
| 2002-07-18 | 8,630 | 8,980 | 8,610 | 8,980 | 1,415,500 | 1,122.50 |
| 2002-07-17 | 8,480 | 8,580 | 8,270 | 8,530 | 758,700 | 1,066.25 |
| 2002-07-16 | 8,320 | 8,670 | 8,310 | 8,380 | 808,900 | 1,047.50 |
| 2002-07-15 | 8,500 | 8,550 | 8,400 | 8,420 | 517,700 | 1,052.50 |
| 2002-07-12 | 8,620 | 8,750 | 8,540 | 8,670 | 1,493,600 | 1,083.75 |
| 2002-07-11 | 8,550 | 8,550 | 8,320 | 8,350 | 702,300 | 1,043.75 |
| 2002-07-10 | 8,890 | 9,000 | 8,600 | 8,700 | 801,800 | 1,087.50 |
| 2002-07-09 | 8,840 | 8,990 | 8,740 | 8,990 | 627,400 | 1,123.75 |
| 2002-07-08 | 9,020 | 9,130 | 8,670 | 8,840 | 814,900 | 1,105 |
| 2002-07-05 | 8,650 | 8,890 | 8,630 | 8,880 | 679,000 | 1,110 |
| 2002-07-04 | 8,790 | 8,800 | 8,530 | 8,630 | 568,600 | 1,078.75 |
| 2002-07-03 | 8,520 | 8,900 | 8,400 | 8,900 | 1,124,300 | 1,112.50 |
| 2002-07-02 | 8,580 | 8,760 | 8,400 | 8,720 | 842,100 | 1,090 |
| 2002-07-01 | 8,850 | 8,900 | 8,680 | 8,780 | 682,000 | 1,097.50 |
| 2002-06-28 | 8,480 | 8,780 | 8,480 | 8,750 | 1,005,800 | 1,093.75 |
| 2002-06-27 | 8,410 | 8,500 | 8,350 | 8,350 | 994,400 | 1,043.75 |
| 2002-06-26 | 8,270 | 8,300 | 8,080 | 8,110 | 1,128,400 | 1,013.75 |
| 2002-06-25 | 8,260 | 8,540 | 8,210 | 8,510 | 1,492,900 | 1,063.75 |
| 2002-06-24 | 7,840 | 8,280 | 7,800 | 8,210 | 1,121,000 | 1,026.25 |
| 2002-06-21 | 8,100 | 8,160 | 8,040 | 8,120 | 816,900 | 1,015 |
| 2002-06-20 | 8,100 | 8,340 | 7,990 | 8,330 | 1,441,000 | 1,041.25 |
| 2002-06-19 | 8,410 | 8,480 | 8,130 | 8,200 | 1,372,600 | 1,025 |
| 2002-06-18 | 8,890 | 8,950 | 8,580 | 8,710 | 1,123,100 | 1,088.75 |
| 2002-06-17 | 8,710 | 8,810 | 8,400 | 8,790 | 748,300 | 1,098.75 |
| 2002-06-14 | 8,970 | 9,000 | 8,700 | 8,840 | 2,604,700 | 1,105 |
| 2002-06-13 | 9,100 | 9,150 | 8,980 | 9,010 | 613,500 | 1,126.25 |
| 2002-06-12 | 9,110 | 9,170 | 9,030 | 9,030 | 594,200 | 1,128.75 |
| 2002-06-11 | 9,110 | 9,240 | 9,070 | 9,240 | 524,900 | 1,155 |
| 2002-06-10 | 9,170 | 9,300 | 9,010 | 9,070 | 433,200 | 1,133.75 |
| 2002-06-07 | 9,070 | 9,150 | 8,960 | 9,150 | 977,900 | 1,143.75 |
| 2002-06-06 | 9,440 | 9,500 | 9,260 | 9,270 | 706,200 | 1,158.75 |
| 2002-06-05 | 9,490 | 9,620 | 9,300 | 9,300 | 724,500 | 1,162.50 |
| 2002-06-04 | 9,650 | 9,730 | 9,330 | 9,450 | 937,200 | 1,181.25 |
| 2002-06-03 | 9,820 | 9,940 | 9,760 | 9,850 | 611,200 | 1,231.25 |
| 2002-05-31 | 9,750 | 10,070 | 9,730 | 10,010 | 945,000 | 1,251.25 |
| 2002-05-30 | 9,850 | 9,900 | 9,650 | 9,850 | 873,000 | 1,231.25 |
| 2002-05-29 | 9,870 | 9,950 | 9,830 | 9,830 | 544,800 | 1,228.75 |
| 2002-05-28 | 9,880 | 10,020 | 9,840 | 10,000 | 1,018,600 | 1,250 |
| 2002-05-27 | 9,970 | 10,010 | 9,870 | 9,900 | 1,020,800 | 1,237.50 |
| 2002-05-24 | 9,840 | 9,900 | 9,640 | 9,770 | 639,500 | 1,221.25 |
| 2002-05-23 | 9,980 | 9,980 | 9,730 | 9,790 | 675,400 | 1,223.75 |
| 2002-05-22 | 9,700 | 9,950 | 9,700 | 9,930 | 938,500 | 1,241.25 |
| 2002-05-21 | 9,750 | 9,800 | 9,700 | 9,770 | 586,600 | 1,221.25 |
| 2002-05-20 | 9,860 | 9,980 | 9,820 | 9,950 | 1,245,900 | 1,243.75 |
| 2002-05-17 | 9,600 | 9,790 | 9,600 | 9,660 | 1,124,200 | 1,207.50 |
| 2002-05-16 | 9,410 | 9,490 | 9,290 | 9,490 | 783,200 | 1,186.25 |
| 2002-05-15 | 9,270 | 9,450 | 9,210 | 9,450 | 1,406,700 | 1,181.25 |
| 2002-05-14 | 9,100 | 9,200 | 8,890 | 8,970 | 675,500 | 1,121.25 |
| 2002-05-13 | 9,100 | 9,100 | 8,870 | 8,970 | 609,200 | 1,121.25 |
| 2002-05-10 | 9,060 | 9,200 | 9,000 | 9,050 | 719,200 | 1,131.25 |
| 2002-05-09 | 9,140 | 9,260 | 9,020 | 9,060 | 1,106,000 | 1,132.50 |
| 2002-05-08 | 8,850 | 9,010 | 8,790 | 8,940 | 903,300 | 1,117.50 |
| 2002-05-07 | 8,840 | 8,840 | 8,530 | 8,550 | 796,900 | 1,068.75 |
| 2002-05-02 | 8,990 | 9,000 | 8,910 | 8,960 | 422,800 | 1,120 |
| 2002-05-01 | 8,800 | 8,950 | 8,790 | 8,910 | 604,500 | 1,113.75 |
| 2002-04-30 | 8,750 | 8,750 | 8,560 | 8,740 | 760,900 | 1,092.50 |
| 2002-04-26 | 8,790 | 8,880 | 8,570 | 8,650 | 600,500 | 1,081.25 |
| 2002-04-25 | 8,900 | 8,950 | 8,680 | 8,810 | 414,300 | 1,101.25 |
| 2002-04-24 | 8,980 | 9,060 | 8,880 | 8,880 | 548,800 | 1,110 |
| 2002-04-23 | 8,900 | 9,070 | 8,810 | 8,880 | 792,700 | 1,110 |
| 2002-04-22 | 8,740 | 9,060 | 8,740 | 9,030 | 857,600 | 1,128.75 |
| 2002-04-19 | 8,710 | 8,770 | 8,650 | 8,690 | 657,500 | 1,086.25 |
| 2002-04-18 | 9,000 | 9,050 | 8,800 | 9,000 | 1,106,600 | 1,125 |
| 2002-04-17 | 9,000 | 9,070 | 8,950 | 9,040 | 948,800 | 1,130 |
| 2002-04-16 | 8,530 | 8,800 | 8,520 | 8,800 | 569,400 | 1,100 |
| 2002-04-15 | 8,380 | 8,550 | 8,310 | 8,530 | 610,000 | 1,066.25 |
| 2002-04-12 | 8,350 | 8,490 | 8,300 | 8,310 | 1,202,900 | 1,038.75 |
| 2002-04-11 | 8,900 | 8,900 | 8,540 | 8,550 | 773,400 | 1,068.75 |
| 2002-04-10 | 8,550 | 8,860 | 8,490 | 8,600 | 899,500 | 1,075 |
| 2002-04-09 | 8,950 | 8,970 | 8,600 | 8,630 | 869,500 | 1,078.75 |
| 2002-04-08 | 8,950 | 9,150 | 8,890 | 9,010 | 417,800 | 1,126.25 |
| 2002-04-05 | 9,010 | 9,090 | 8,920 | 8,920 | 657,700 | 1,115 |
| 2002-04-04 | 9,280 | 9,350 | 9,000 | 9,110 | 555,300 | 1,138.75 |
| 2002-04-03 | 8,950 | 9,390 | 8,860 | 9,320 | 714,200 | 1,165 |
| 2002-04-02 | 9,030 | 9,230 | 8,940 | 9,160 | 819,500 | 1,145 |
| 2002-04-01 | 8,910 | 9,070 | 8,890 | 8,930 | 344,800 | 1,116.25 |
| 2002-03-29 | 9,070 | 9,270 | 8,810 | 8,810 | 610,700 | 1,101.25 |
| 2002-03-28 | 9,140 | 9,200 | 8,980 | 9,170 | 817,500 | 1,146.25 |
| 2002-03-27 | 9,260 | 9,460 | 9,150 | 9,200 | 834,200 | 1,150 |
| 2002-03-26 | 9,220 | 9,700 | 9,130 | 9,200 | 803,100 | 1,150 |
| 2002-03-25 | 9,530 | 9,700 | 9,200 | 9,290 | 606,400 | 1,161.25 |
| 2002-03-22 | 9,550 | 9,790 | 9,510 | 9,630 | 628,200 | 1,203.75 |
| 2002-03-20 | 9,940 | 9,940 | 9,580 | 9,610 | 1,130,600 | 1,201.25 |
| 2002-03-19 | 9,710 | 10,000 | 9,650 | 9,940 | 749,900 | 1,242.50 |
| 2002-03-18 | 9,900 | 9,980 | 9,410 | 9,530 | 730,200 | 1,191.25 |
| 2002-03-15 | 9,840 | 9,970 | 9,770 | 9,830 | 1,150,100 | 1,228.75 |
| 2002-03-14 | 9,250 | 9,550 | 9,120 | 9,540 | 962,400 | 1,192.50 |
| 2002-03-13 | 9,450 | 9,730 | 9,210 | 9,210 | 1,218,200 | 1,151.25 |
| 2002-03-12 | 9,860 | 9,950 | 9,730 | 9,750 | 1,048,700 | 1,218.75 |
| 2002-03-11 | 10,380 | 10,390 | 9,900 | 9,960 | 1,528,100 | 1,245 |
| 2002-03-08 | 9,580 | 10,100 | 9,400 | 9,890 | 5,149,800 | 1,236.25 |
| 2002-03-07 | 9,100 | 9,280 | 9,050 | 9,280 | 1,261,500 | 1,160 |
| 2002-03-06 | 8,890 | 9,120 | 8,850 | 8,880 | 948,600 | 1,110 |
| 2002-03-05 | 9,000 | 9,060 | 8,790 | 8,850 | 1,192,100 | 1,106.25 |
| 2002-03-04 | 8,520 | 8,880 | 8,520 | 8,850 | 1,413,600 | 1,106.25 |
| 2002-03-01 | 8,090 | 8,310 | 7,960 | 8,270 | 778,700 | 1,033.75 |
| 2002-02-28 | 8,040 | 8,200 | 7,960 | 8,020 | 1,519,000 | 1,002.50 |
| 2002-02-27 | 7,750 | 8,000 | 7,720 | 7,940 | 975,300 | 992.50 |
| 2002-02-26 | 7,910 | 7,930 | 7,650 | 7,670 | 813,500 | 958.75 |
| 2002-02-25 | 7,800 | 7,800 | 7,500 | 7,740 | 974,900 | 967.50 |
| 2002-02-22 | 7,460 | 7,780 | 7,460 | 7,720 | 1,342,500 | 965 |
| 2002-02-21 | 7,360 | 7,730 | 7,320 | 7,650 | 1,519,500 | 956.25 |
| 2002-02-20 | 7,300 | 7,410 | 7,250 | 7,310 | 1,622,700 | 913.75 |
| 2002-02-19 | 8,000 | 8,050 | 7,530 | 7,530 | 726,700 | 941.25 |
| 2002-02-18 | 7,810 | 8,020 | 7,720 | 7,940 | 524,400 | 992.50 |
| 2002-02-15 | 7,950 | 8,110 | 7,890 | 8,000 | 1,727,900 | 1,000 |
| 2002-02-14 | 7,560 | 7,950 | 7,560 | 7,950 | 1,387,100 | 993.75 |
| 2002-02-13 | 7,480 | 7,620 | 7,450 | 7,490 | 775,900 | 936.25 |
| 2002-02-12 | 7,550 | 7,620 | 7,480 | 7,540 | 677,300 | 942.50 |
| 2002-02-08 | 7,390 | 7,500 | 7,270 | 7,380 | 1,508,700 | 922.50 |
| 2002-02-07 | 7,300 | 7,470 | 7,270 | 7,430 | 1,029,500 | 928.75 |
| 2002-02-06 | 7,420 | 7,530 | 7,260 | 7,260 | 743,000 | 907.50 |
| 2002-02-05 | 7,260 | 7,580 | 7,200 | 7,320 | 929,500 | 915 |
| 2002-02-04 | 7,500 | 7,570 | 7,300 | 7,360 | 749,200 | 920 |
| 2002-02-01 | 7,810 | 7,850 | 7,510 | 7,530 | 770,700 | 941.25 |
| 2002-01-31 | 7,770 | 7,840 | 7,520 | 7,800 | 951,400 | 975 |
| 2002-01-30 | 7,690 | 7,810 | 7,680 | 7,740 | 1,033,900 | 967.50 |
| 2002-01-29 | 8,090 | 8,140 | 7,970 | 7,990 | 926,900 | 998.75 |
| 2002-01-28 | 8,350 | 8,410 | 8,150 | 8,290 | 769,900 | 1,036.25 |
| 2002-01-25 | 8,130 | 8,250 | 8,000 | 8,250 | 1,135,900 | 1,031.25 |
| 2002-01-24 | 7,910 | 8,300 | 7,880 | 7,930 | 737,000 | 991.25 |
| 2002-01-23 | 7,910 | 8,030 | 7,860 | 7,950 | 647,000 | 993.75 |
| 2002-01-22 | 8,250 | 8,250 | 7,950 | 7,950 | 810,900 | 993.75 |
| 2002-01-21 | 8,050 | 8,390 | 7,950 | 8,150 | 920,500 | 1,018.75 |
| 2002-01-18 | 8,070 | 8,240 | 8,020 | 8,150 | 933,900 | 1,018.75 |
| 2002-01-17 | 7,990 | 8,110 | 7,850 | 7,970 | 815,900 | 996.25 |
| 2002-01-16 | 7,800 | 8,060 | 7,670 | 7,890 | 1,166,900 | 986.25 |
| 2002-01-15 | 7,910 | 7,960 | 7,800 | 7,850 | 1,134,900 | 981.25 |
| 2002-01-11 | 8,440 | 8,490 | 8,310 | 8,310 | 1,295,700 | 1,038.75 |
| 2002-01-10 | 8,900 | 8,980 | 8,630 | 8,700 | 1,001,100 | 1,087.50 |
| 2002-01-09 | 9,020 | 9,140 | 8,980 | 9,000 | 617,500 | 1,125 |
| 2002-01-08 | 9,180 | 9,230 | 8,990 | 9,130 | 792,300 | 1,141.25 |
| 2002-01-07 | 9,020 | 9,300 | 8,950 | 9,250 | 930,800 | 1,156.25 |
| 2002-01-04 | 9,000 | 9,090 | 8,870 | 9,000 | 853,800 | 1,125 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
