6988 日東電工(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 | 3,390 | 3,390 | 3,320 | 3,380 | 137,200 | 676 |
| 2002-12-27 | 3,390 | 3,410 | 3,370 | 3,390 | 250,300 | 678 |
| 2002-12-26 | 3,260 | 3,370 | 3,240 | 3,360 | 249,800 | 672 |
| 2002-12-25 | 3,190 | 3,250 | 3,190 | 3,210 | 503,100 | 642 |
| 2002-12-24 | 3,210 | 3,290 | 3,190 | 3,260 | 364,400 | 652 |
| 2002-12-20 | 3,250 | 3,280 | 3,180 | 3,200 | 457,300 | 640 |
| 2002-12-19 | 3,200 | 3,280 | 3,190 | 3,280 | 517,300 | 656 |
| 2002-12-18 | 3,320 | 3,330 | 3,200 | 3,200 | 605,300 | 640 |
| 2002-12-17 | 3,310 | 3,430 | 3,300 | 3,370 | 643,900 | 674 |
| 2002-12-16 | 3,270 | 3,290 | 3,250 | 3,270 | 241,900 | 654 |
| 2002-12-13 | 3,280 | 3,330 | 3,280 | 3,300 | 595,600 | 660 |
| 2002-12-12 | 3,350 | 3,390 | 3,350 | 3,380 | 261,600 | 676 |
| 2002-12-11 | 3,400 | 3,440 | 3,370 | 3,380 | 508,100 | 676 |
| 2002-12-10 | 3,380 | 3,430 | 3,310 | 3,370 | 737,300 | 674 |
| 2002-12-09 | 3,430 | 3,490 | 3,390 | 3,420 | 344,600 | 684 |
| 2002-12-06 | 3,430 | 3,460 | 3,400 | 3,430 | 307,700 | 686 |
| 2002-12-05 | 3,400 | 3,480 | 3,390 | 3,410 | 589,800 | 682 |
| 2002-12-04 | 3,530 | 3,550 | 3,420 | 3,430 | 603,300 | 686 |
| 2002-12-03 | 3,460 | 3,610 | 3,460 | 3,580 | 452,200 | 716 |
| 2002-12-02 | 3,560 | 3,580 | 3,490 | 3,490 | 481,500 | 698 |
| 2002-11-29 | 3,490 | 3,610 | 3,460 | 3,560 | 1,047,600 | 712 |
| 2002-11-28 | 3,440 | 3,490 | 3,400 | 3,470 | 833,600 | 694 |
| 2002-11-27 | 3,290 | 3,360 | 3,240 | 3,290 | 597,100 | 658 |
| 2002-11-26 | 3,430 | 3,460 | 3,330 | 3,390 | 487,900 | 678 |
| 2002-11-25 | 3,400 | 3,480 | 3,380 | 3,460 | 719,500 | 692 |
| 2002-11-22 | 3,300 | 3,350 | 3,220 | 3,350 | 693,900 | 670 |
| 2002-11-21 | 3,390 | 3,410 | 3,300 | 3,350 | 651,800 | 670 |
| 2002-11-20 | 3,180 | 3,290 | 3,180 | 3,290 | 569,200 | 658 |
| 2002-11-19 | 3,150 | 3,270 | 3,140 | 3,230 | 1,060,400 | 646 |
| 2002-11-18 | 3,250 | 3,250 | 3,120 | 3,170 | 579,100 | 634 |
| 2002-11-15 | 3,260 | 3,300 | 3,180 | 3,280 | 694,100 | 656 |
| 2002-11-14 | 3,200 | 3,270 | 3,150 | 3,180 | 595,600 | 636 |
| 2002-11-13 | 3,260 | 3,260 | 3,160 | 3,200 | 716,300 | 640 |
| 2002-11-12 | 3,250 | 3,310 | 3,230 | 3,240 | 815,600 | 648 |
| 2002-11-11 | 3,250 | 3,340 | 3,200 | 3,330 | 541,700 | 666 |
| 2002-11-08 | 3,370 | 3,380 | 3,250 | 3,300 | 339,600 | 660 |
| 2002-11-07 | 3,400 | 3,400 | 3,280 | 3,400 | 415,400 | 680 |
| 2002-11-06 | 3,440 | 3,440 | 3,390 | 3,400 | 727,900 | 680 |
| 2002-11-05 | 3,350 | 3,490 | 3,310 | 3,470 | 1,069,600 | 694 |
| 2002-11-01 | 3,200 | 3,220 | 3,140 | 3,200 | 492,500 | 640 |
| 2002-10-31 | 3,250 | 3,280 | 3,190 | 3,230 | 1,730,800 | 646 |
| 2002-10-30 | 2,980 | 3,200 | 2,980 | 3,150 | 1,198,800 | 630 |
| 2002-10-29 | 3,020 | 3,050 | 2,960 | 2,975 | 350,400 | 595 |
| 2002-10-28 | 2,990 | 3,040 | 2,975 | 3,020 | 862,600 | 604 |
| 2002-10-25 | 2,880 | 2,995 | 2,875 | 2,975 | 754,200 | 595 |
| 2002-10-24 | 2,790 | 2,900 | 2,615 | 2,850 | 816,000 | 570 |
| 2002-10-23 | 2,795 | 2,895 | 2,750 | 2,870 | 400,100 | 574 |
| 2002-10-22 | 2,860 | 2,880 | 2,820 | 2,835 | 369,800 | 567 |
| 2002-10-21 | 2,935 | 2,935 | 2,860 | 2,870 | 270,500 | 574 |
| 2002-10-18 | 2,900 | 2,940 | 2,860 | 2,895 | 399,800 | 579 |
| 2002-10-17 | 2,875 | 2,930 | 2,850 | 2,860 | 344,400 | 572 |
| 2002-10-16 | 2,965 | 2,970 | 2,915 | 2,915 | 569,200 | 583 |
| 2002-10-15 | 2,900 | 2,935 | 2,885 | 2,925 | 613,400 | 585 |
| 2002-10-11 | 2,765 | 2,820 | 2,765 | 2,815 | 755,500 | 563 |
| 2002-10-10 | 2,620 | 2,760 | 2,590 | 2,750 | 709,600 | 550 |
| 2002-10-09 | 2,705 | 2,775 | 2,650 | 2,675 | 773,900 | 535 |
| 2002-10-08 | 2,780 | 2,805 | 2,720 | 2,740 | 597,300 | 548 |
| 2002-10-07 | 2,825 | 2,860 | 2,790 | 2,790 | 600,900 | 558 |
| 2002-10-04 | 2,960 | 2,965 | 2,865 | 2,905 | 737,800 | 581 |
| 2002-10-03 | 3,090 | 3,090 | 2,970 | 2,970 | 753,500 | 594 |
| 2002-10-02 | 3,080 | 3,090 | 3,040 | 3,060 | 523,300 | 612 |
| 2002-10-01 | 3,060 | 3,080 | 3,000 | 3,030 | 439,600 | 606 |
| 2002-09-30 | 3,160 | 3,160 | 3,050 | 3,090 | 350,500 | 618 |
| 2002-09-27 | 3,210 | 3,230 | 3,150 | 3,210 | 452,100 | 642 |
| 2002-09-26 | 3,160 | 3,210 | 3,130 | 3,190 | 619,700 | 638 |
| 2002-09-25 | 3,040 | 3,120 | 3,040 | 3,060 | 325,300 | 612 |
| 2002-09-24 | 3,110 | 3,150 | 3,080 | 3,120 | 482,800 | 624 |
| 2002-09-20 | 3,070 | 3,210 | 3,050 | 3,100 | 467,100 | 620 |
| 2002-09-19 | 3,300 | 3,370 | 3,140 | 3,170 | 580,900 | 634 |
| 2002-09-18 | 3,240 | 3,240 | 3,150 | 3,230 | 399,200 | 646 |
| 2002-09-17 | 3,310 | 3,350 | 3,280 | 3,290 | 401,500 | 658 |
| 2002-09-13 | 3,350 | 3,360 | 3,190 | 3,280 | 911,300 | 656 |
| 2002-09-12 | 3,280 | 3,350 | 3,230 | 3,300 | 623,900 | 660 |
| 2002-09-11 | 3,200 | 3,300 | 3,180 | 3,270 | 749,900 | 654 |
| 2002-09-10 | 3,180 | 3,190 | 3,110 | 3,130 | 540,500 | 626 |
| 2002-09-09 | 3,120 | 3,130 | 3,040 | 3,080 | 716,800 | 616 |
| 2002-09-06 | 2,900 | 2,900 | 2,815 | 2,820 | 529,100 | 564 |
| 2002-09-05 | 3,000 | 3,040 | 2,965 | 2,970 | 517,400 | 594 |
| 2002-09-04 | 2,960 | 2,985 | 2,880 | 2,965 | 834,000 | 593 |
| 2002-09-03 | 3,060 | 3,090 | 3,000 | 3,050 | 590,400 | 610 |
| 2002-09-02 | 3,140 | 3,140 | 3,080 | 3,090 | 591,700 | 618 |
| 2002-08-30 | 3,200 | 3,240 | 3,120 | 3,150 | 866,400 | 630 |
| 2002-08-29 | 3,230 | 3,240 | 3,170 | 3,190 | 702,300 | 638 |
| 2002-08-28 | 3,370 | 3,390 | 3,240 | 3,280 | 1,031,900 | 656 |
| 2002-08-27 | 3,510 | 3,540 | 3,450 | 3,450 | 406,900 | 690 |
| 2002-08-26 | 3,590 | 3,650 | 3,500 | 3,550 | 748,400 | 710 |
| 2002-08-23 | 3,500 | 3,650 | 3,470 | 3,630 | 650,900 | 726 |
| 2002-08-22 | 3,400 | 3,470 | 3,360 | 3,450 | 403,600 | 690 |
| 2002-08-21 | 3,320 | 3,410 | 3,290 | 3,410 | 289,800 | 682 |
| 2002-08-20 | 3,350 | 3,350 | 3,280 | 3,320 | 460,400 | 664 |
| 2002-08-19 | 3,320 | 3,360 | 3,240 | 3,250 | 388,300 | 650 |
| 2002-08-16 | 3,340 | 3,360 | 3,290 | 3,360 | 269,100 | 672 |
| 2002-08-15 | 3,300 | 3,370 | 3,250 | 3,300 | 408,400 | 660 |
| 2002-08-14 | 3,210 | 3,300 | 3,180 | 3,290 | 408,300 | 658 |
| 2002-08-13 | 3,160 | 3,240 | 3,160 | 3,220 | 230,500 | 644 |
| 2002-08-12 | 3,330 | 3,340 | 3,210 | 3,210 | 392,100 | 642 |
| 2002-08-09 | 3,350 | 3,360 | 3,270 | 3,330 | 857,800 | 666 |
| 2002-08-08 | 3,430 | 3,440 | 3,280 | 3,330 | 778,300 | 666 |
| 2002-08-07 | 3,280 | 3,490 | 3,280 | 3,440 | 1,302,000 | 688 |
| 2002-08-06 | 3,100 | 3,150 | 3,090 | 3,120 | 539,300 | 624 |
| 2002-08-05 | 3,090 | 3,150 | 3,080 | 3,100 | 755,300 | 620 |
| 2002-08-02 | 3,060 | 3,110 | 3,020 | 3,060 | 1,146,700 | 612 |
| 2002-08-01 | 3,440 | 3,440 | 3,090 | 3,200 | 998,300 | 640 |
| 2002-07-31 | 3,430 | 3,480 | 3,390 | 3,420 | 736,400 | 684 |
| 2002-07-30 | 3,550 | 3,550 | 3,470 | 3,480 | 625,700 | 696 |
| 2002-07-29 | 3,440 | 3,530 | 3,410 | 3,430 | 765,300 | 686 |
| 2002-07-26 | 3,520 | 3,540 | 3,380 | 3,390 | 1,035,000 | 678 |
| 2002-07-25 | 3,810 | 3,820 | 3,560 | 3,560 | 578,300 | 712 |
| 2002-07-24 | 3,780 | 3,780 | 3,660 | 3,660 | 512,600 | 732 |
| 2002-07-23 | 3,750 | 3,880 | 3,720 | 3,820 | 879,200 | 764 |
| 2002-07-22 | 3,660 | 3,780 | 3,630 | 3,740 | 420,000 | 748 |
| 2002-07-19 | 3,860 | 3,860 | 3,710 | 3,720 | 382,600 | 744 |
| 2002-07-18 | 3,750 | 3,960 | 3,710 | 3,960 | 881,800 | 792 |
| 2002-07-17 | 3,630 | 3,730 | 3,580 | 3,720 | 539,500 | 744 |
| 2002-07-16 | 3,670 | 3,700 | 3,590 | 3,620 | 780,200 | 724 |
| 2002-07-15 | 3,750 | 3,760 | 3,660 | 3,670 | 291,000 | 734 |
| 2002-07-12 | 3,740 | 3,800 | 3,700 | 3,700 | 520,500 | 740 |
| 2002-07-11 | 3,730 | 3,740 | 3,670 | 3,690 | 529,900 | 738 |
| 2002-07-10 | 3,790 | 3,820 | 3,770 | 3,790 | 539,600 | 758 |
| 2002-07-09 | 3,810 | 3,890 | 3,770 | 3,860 | 572,700 | 772 |
| 2002-07-08 | 3,980 | 3,990 | 3,840 | 3,840 | 393,500 | 768 |
| 2002-07-05 | 3,760 | 3,890 | 3,760 | 3,890 | 482,800 | 778 |
| 2002-07-04 | 3,840 | 3,850 | 3,710 | 3,740 | 640,000 | 748 |
| 2002-07-03 | 3,850 | 3,920 | 3,830 | 3,900 | 672,600 | 780 |
| 2002-07-02 | 3,940 | 3,940 | 3,850 | 3,940 | 851,100 | 788 |
| 2002-07-01 | 3,980 | 3,990 | 3,870 | 3,980 | 783,200 | 796 |
| 2002-06-28 | 3,850 | 3,930 | 3,850 | 3,930 | 823,500 | 786 |
| 2002-06-27 | 3,720 | 3,810 | 3,670 | 3,800 | 593,600 | 760 |
| 2002-06-26 | 3,740 | 3,770 | 3,600 | 3,670 | 1,175,900 | 734 |
| 2002-06-25 | 3,870 | 3,950 | 3,830 | 3,890 | 1,461,100 | 778 |
| 2002-06-24 | 3,540 | 3,830 | 3,500 | 3,770 | 890,400 | 754 |
| 2002-06-21 | 3,650 | 3,680 | 3,590 | 3,620 | 328,800 | 724 |
| 2002-06-20 | 3,640 | 3,680 | 3,580 | 3,660 | 746,200 | 732 |
| 2002-06-19 | 3,740 | 3,760 | 3,570 | 3,570 | 659,300 | 714 |
| 2002-06-18 | 3,670 | 3,720 | 3,620 | 3,710 | 574,200 | 742 |
| 2002-06-17 | 3,660 | 3,680 | 3,490 | 3,520 | 732,300 | 704 |
| 2002-06-14 | 3,570 | 3,670 | 3,490 | 3,670 | 1,064,600 | 734 |
| 2002-06-13 | 3,680 | 3,720 | 3,540 | 3,560 | 1,206,800 | 712 |
| 2002-06-12 | 3,750 | 3,760 | 3,660 | 3,660 | 621,000 | 732 |
| 2002-06-11 | 3,790 | 3,860 | 3,740 | 3,780 | 579,000 | 756 |
| 2002-06-10 | 3,800 | 3,850 | 3,750 | 3,770 | 294,100 | 754 |
| 2002-06-07 | 3,850 | 3,870 | 3,720 | 3,780 | 1,027,300 | 756 |
| 2002-06-06 | 3,870 | 3,950 | 3,850 | 3,950 | 1,117,700 | 790 |
| 2002-06-05 | 3,800 | 3,820 | 3,710 | 3,820 | 818,000 | 764 |
| 2002-06-04 | 3,900 | 3,910 | 3,750 | 3,810 | 1,143,600 | 762 |
| 2002-06-03 | 3,830 | 3,970 | 3,820 | 3,910 | 1,033,600 | 782 |
| 2002-05-31 | 3,860 | 3,870 | 3,750 | 3,750 | 1,129,700 | 750 |
| 2002-05-30 | 3,840 | 3,850 | 3,700 | 3,850 | 2,752,100 | 770 |
| 2002-05-29 | 3,990 | 4,000 | 3,880 | 3,920 | 1,356,300 | 784 |
| 2002-05-28 | 3,990 | 4,070 | 3,940 | 4,010 | 883,200 | 802 |
| 2002-05-27 | 4,100 | 4,120 | 4,020 | 4,020 | 640,400 | 804 |
| 2002-05-24 | 4,200 | 4,230 | 4,110 | 4,150 | 644,200 | 830 |
| 2002-05-23 | 4,200 | 4,240 | 4,160 | 4,200 | 657,400 | 840 |
| 2002-05-22 | 4,210 | 4,240 | 4,170 | 4,230 | 715,500 | 846 |
| 2002-05-21 | 4,320 | 4,320 | 4,210 | 4,260 | 543,500 | 852 |
| 2002-05-20 | 4,330 | 4,360 | 4,280 | 4,330 | 350,500 | 866 |
| 2002-05-17 | 4,350 | 4,400 | 4,340 | 4,360 | 307,000 | 872 |
| 2002-05-16 | 4,360 | 4,390 | 4,290 | 4,340 | 426,100 | 868 |
| 2002-05-15 | 4,350 | 4,420 | 4,310 | 4,390 | 766,900 | 878 |
| 2002-05-14 | 4,300 | 4,310 | 4,250 | 4,250 | 353,200 | 850 |
| 2002-05-13 | 4,240 | 4,250 | 4,160 | 4,230 | 306,500 | 846 |
| 2002-05-10 | 4,240 | 4,310 | 4,180 | 4,260 | 384,600 | 852 |
| 2002-05-09 | 4,310 | 4,310 | 4,170 | 4,250 | 864,300 | 850 |
| 2002-05-08 | 4,200 | 4,280 | 4,120 | 4,170 | 919,700 | 834 |
| 2002-05-07 | 4,350 | 4,360 | 4,200 | 4,200 | 753,900 | 840 |
| 2002-05-02 | 4,290 | 4,390 | 4,280 | 4,370 | 746,600 | 874 |
| 2002-05-01 | 4,230 | 4,290 | 4,200 | 4,230 | 1,061,700 | 846 |
| 2002-04-30 | 4,280 | 4,300 | 4,200 | 4,230 | 366,600 | 846 |
| 2002-04-26 | 4,340 | 4,340 | 4,260 | 4,310 | 644,500 | 862 |
| 2002-04-25 | 4,310 | 4,360 | 4,290 | 4,340 | 531,100 | 868 |
| 2002-04-24 | 4,300 | 4,360 | 4,300 | 4,360 | 298,300 | 872 |
| 2002-04-23 | 4,300 | 4,370 | 4,270 | 4,340 | 581,800 | 868 |
| 2002-04-22 | 4,300 | 4,320 | 4,270 | 4,320 | 679,000 | 864 |
| 2002-04-19 | 4,200 | 4,260 | 4,170 | 4,260 | 417,000 | 852 |
| 2002-04-18 | 4,200 | 4,300 | 4,180 | 4,250 | 702,700 | 850 |
| 2002-04-17 | 4,120 | 4,270 | 4,120 | 4,250 | 1,547,500 | 850 |
| 2002-04-16 | 4,090 | 4,110 | 4,020 | 4,020 | 604,300 | 804 |
| 2002-04-15 | 3,910 | 4,030 | 3,910 | 4,030 | 331,800 | 806 |
| 2002-04-12 | 3,910 | 4,040 | 3,900 | 3,960 | 417,000 | 792 |
| 2002-04-11 | 3,970 | 3,980 | 3,910 | 3,920 | 381,400 | 784 |
| 2002-04-10 | 3,950 | 3,980 | 3,850 | 3,900 | 680,400 | 780 |
| 2002-04-09 | 4,000 | 4,040 | 3,930 | 3,950 | 525,500 | 790 |
| 2002-04-08 | 3,960 | 4,030 | 3,940 | 3,990 | 484,400 | 798 |
| 2002-04-05 | 4,100 | 4,140 | 4,000 | 4,060 | 852,000 | 812 |
| 2002-04-04 | 4,130 | 4,180 | 4,070 | 4,120 | 755,900 | 824 |
| 2002-04-03 | 3,900 | 4,150 | 3,860 | 4,130 | 1,288,700 | 826 |
| 2002-04-02 | 3,870 | 4,010 | 3,870 | 3,930 | 692,200 | 786 |
| 2002-04-01 | 3,780 | 3,870 | 3,750 | 3,820 | 224,800 | 764 |
| 2002-03-29 | 3,920 | 3,920 | 3,790 | 3,830 | 318,500 | 766 |
| 2002-03-28 | 3,850 | 3,870 | 3,640 | 3,870 | 625,600 | 774 |
| 2002-03-27 | 3,700 | 3,840 | 3,650 | 3,820 | 531,400 | 764 |
| 2002-03-26 | 3,740 | 3,810 | 3,640 | 3,700 | 431,100 | 740 |
| 2002-03-25 | 3,680 | 3,750 | 3,610 | 3,700 | 496,500 | 740 |
| 2002-03-22 | 3,830 | 3,840 | 3,680 | 3,730 | 481,200 | 746 |
| 2002-03-20 | 3,910 | 3,910 | 3,700 | 3,780 | 569,300 | 756 |
| 2002-03-19 | 3,970 | 3,970 | 3,860 | 3,950 | 513,000 | 790 |
| 2002-03-18 | 3,980 | 4,000 | 3,880 | 3,970 | 671,300 | 794 |
| 2002-03-15 | 3,750 | 3,980 | 3,740 | 3,980 | 567,700 | 796 |
| 2002-03-14 | 3,630 | 3,740 | 3,630 | 3,680 | 726,500 | 736 |
| 2002-03-13 | 3,730 | 3,840 | 3,670 | 3,680 | 493,400 | 736 |
| 2002-03-12 | 3,910 | 3,940 | 3,780 | 3,790 | 374,800 | 758 |
| 2002-03-11 | 4,050 | 4,100 | 3,930 | 3,960 | 589,200 | 792 |
| 2002-03-08 | 3,890 | 4,050 | 3,830 | 3,960 | 1,264,000 | 792 |
| 2002-03-07 | 3,760 | 3,850 | 3,720 | 3,840 | 567,100 | 768 |
| 2002-03-06 | 3,730 | 3,850 | 3,680 | 3,710 | 313,100 | 742 |
| 2002-03-05 | 3,880 | 3,920 | 3,740 | 3,780 | 1,006,300 | 756 |
| 2002-03-04 | 3,700 | 3,800 | 3,660 | 3,780 | 1,421,500 | 756 |
| 2002-03-01 | 3,610 | 3,640 | 3,530 | 3,550 | 522,900 | 710 |
| 2002-02-28 | 3,500 | 3,660 | 3,500 | 3,600 | 687,000 | 720 |
| 2002-02-27 | 3,490 | 3,580 | 3,470 | 3,580 | 478,000 | 716 |
| 2002-02-26 | 3,650 | 3,650 | 3,470 | 3,490 | 768,800 | 698 |
| 2002-02-25 | 3,550 | 3,560 | 3,430 | 3,450 | 468,000 | 690 |
| 2002-02-22 | 3,490 | 3,540 | 3,450 | 3,500 | 962,800 | 700 |
| 2002-02-21 | 3,170 | 3,460 | 3,160 | 3,440 | 749,700 | 688 |
| 2002-02-20 | 3,280 | 3,310 | 3,150 | 3,150 | 1,316,800 | 630 |
| 2002-02-19 | 3,490 | 3,490 | 3,340 | 3,380 | 849,200 | 676 |
| 2002-02-18 | 3,320 | 3,510 | 3,310 | 3,490 | 665,100 | 698 |
| 2002-02-15 | 3,400 | 3,450 | 3,320 | 3,370 | 1,000,900 | 674 |
| 2002-02-14 | 3,240 | 3,380 | 3,180 | 3,310 | 948,900 | 662 |
| 2002-02-13 | 3,170 | 3,190 | 3,120 | 3,180 | 480,400 | 636 |
| 2002-02-12 | 3,250 | 3,300 | 3,180 | 3,220 | 838,200 | 644 |
| 2002-02-08 | 3,100 | 3,200 | 3,060 | 3,200 | 869,300 | 640 |
| 2002-02-07 | 2,990 | 3,100 | 2,940 | 2,990 | 768,500 | 598 |
| 2002-02-06 | 2,900 | 2,990 | 2,865 | 2,905 | 578,700 | 581 |
| 2002-02-05 | 2,830 | 2,890 | 2,795 | 2,820 | 976,300 | 564 |
| 2002-02-04 | 2,980 | 3,010 | 2,890 | 2,900 | 784,000 | 580 |
| 2002-02-01 | 3,070 | 3,100 | 2,990 | 3,030 | 1,348,600 | 606 |
| 2002-01-31 | 3,000 | 3,070 | 2,965 | 2,980 | 1,383,600 | 596 |
| 2002-01-30 | 2,850 | 2,920 | 2,850 | 2,895 | 448,500 | 579 |
| 2002-01-29 | 2,945 | 2,960 | 2,905 | 2,920 | 505,000 | 584 |
| 2002-01-28 | 2,900 | 2,960 | 2,900 | 2,955 | 258,400 | 591 |
| 2002-01-25 | 2,850 | 2,960 | 2,850 | 2,960 | 498,700 | 592 |
| 2002-01-24 | 2,820 | 2,880 | 2,800 | 2,850 | 968,300 | 570 |
| 2002-01-23 | 2,950 | 2,950 | 2,805 | 2,850 | 1,192,200 | 570 |
| 2002-01-22 | 2,970 | 3,010 | 2,940 | 3,000 | 1,091,500 | 600 |
| 2002-01-21 | 3,000 | 3,050 | 2,965 | 3,020 | 1,101,200 | 604 |
| 2002-01-18 | 3,060 | 3,150 | 3,050 | 3,150 | 684,500 | 630 |
| 2002-01-17 | 3,030 | 3,070 | 2,940 | 3,070 | 656,100 | 614 |
| 2002-01-16 | 3,010 | 3,130 | 2,960 | 3,090 | 663,900 | 618 |
| 2002-01-15 | 3,080 | 3,080 | 3,000 | 3,010 | 425,600 | 602 |
| 2002-01-11 | 3,200 | 3,280 | 3,140 | 3,170 | 537,800 | 634 |
| 2002-01-10 | 3,110 | 3,170 | 3,110 | 3,150 | 745,200 | 630 |
| 2002-01-09 | 3,100 | 3,220 | 3,090 | 3,110 | 974,600 | 622 |
| 2002-01-08 | 3,250 | 3,260 | 3,120 | 3,150 | 952,500 | 630 |
| 2002-01-07 | 3,300 | 3,330 | 3,260 | 3,280 | 788,000 | 656 |
| 2002-01-04 | 3,130 | 3,230 | 3,110 | 3,230 | 394,600 | 646 |
分割・併合履歴 ： [2024-09-27]1株→5株
