7267 ホンダ 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 | 4,390 | 4,400 | 4,360 | 4,390 | 535,000 | 731.67 |
| 2002-12-27 | 4,460 | 4,460 | 4,410 | 4,430 | 879,500 | 738.33 |
| 2002-12-26 | 4,380 | 4,450 | 4,380 | 4,450 | 875,700 | 741.67 |
| 2002-12-25 | 4,400 | 4,420 | 4,330 | 4,360 | 1,431,100 | 726.67 |
| 2002-12-24 | 4,450 | 4,460 | 4,370 | 4,400 | 1,602,100 | 733.33 |
| 2002-12-20 | 4,400 | 4,440 | 4,310 | 4,400 | 2,694,400 | 733.33 |
| 2002-12-19 | 4,250 | 4,370 | 4,250 | 4,350 | 2,612,700 | 725 |
| 2002-12-18 | 4,410 | 4,420 | 4,300 | 4,300 | 2,289,000 | 716.67 |
| 2002-12-17 | 4,500 | 4,520 | 4,400 | 4,400 | 1,832,000 | 733.33 |
| 2002-12-16 | 4,490 | 4,510 | 4,440 | 4,490 | 2,118,200 | 748.33 |
| 2002-12-13 | 4,530 | 4,580 | 4,410 | 4,450 | 4,087,700 | 741.67 |
| 2002-12-12 | 4,610 | 4,650 | 4,590 | 4,630 | 1,284,800 | 771.67 |
| 2002-12-11 | 4,640 | 4,670 | 4,580 | 4,580 | 1,049,300 | 763.33 |
| 2002-12-10 | 4,570 | 4,680 | 4,560 | 4,630 | 1,471,900 | 771.67 |
| 2002-12-09 | 4,590 | 4,680 | 4,580 | 4,620 | 1,766,000 | 770 |
| 2002-12-06 | 4,570 | 4,630 | 4,560 | 4,600 | 2,015,400 | 766.67 |
| 2002-12-05 | 4,620 | 4,670 | 4,560 | 4,580 | 2,667,600 | 763.33 |
| 2002-12-04 | 4,660 | 4,670 | 4,580 | 4,630 | 1,882,000 | 771.67 |
| 2002-12-03 | 4,700 | 4,730 | 4,640 | 4,710 | 2,119,800 | 785 |
| 2002-12-02 | 4,620 | 4,690 | 4,600 | 4,650 | 1,875,500 | 775 |
| 2002-11-29 | 4,680 | 4,710 | 4,620 | 4,620 | 1,330,300 | 770 |
| 2002-11-28 | 4,600 | 4,670 | 4,580 | 4,670 | 1,608,200 | 778.33 |
| 2002-11-27 | 4,510 | 4,580 | 4,470 | 4,550 | 1,956,800 | 758.33 |
| 2002-11-26 | 4,620 | 4,630 | 4,530 | 4,560 | 1,763,600 | 760 |
| 2002-11-25 | 4,510 | 4,620 | 4,480 | 4,620 | 2,458,500 | 770 |
| 2002-11-22 | 4,540 | 4,550 | 4,380 | 4,460 | 3,483,300 | 743.33 |
| 2002-11-21 | 4,530 | 4,530 | 4,380 | 4,430 | 1,899,200 | 738.33 |
| 2002-11-20 | 4,480 | 4,550 | 4,450 | 4,490 | 2,565,400 | 748.33 |
| 2002-11-19 | 4,410 | 4,440 | 4,350 | 4,430 | 1,535,400 | 738.33 |
| 2002-11-18 | 4,350 | 4,400 | 4,310 | 4,400 | 1,741,800 | 733.33 |
| 2002-11-15 | 4,350 | 4,430 | 4,320 | 4,400 | 3,090,400 | 733.33 |
| 2002-11-14 | 4,210 | 4,280 | 4,150 | 4,210 | 2,824,600 | 701.67 |
| 2002-11-13 | 4,220 | 4,220 | 4,130 | 4,180 | 2,097,300 | 696.67 |
| 2002-11-12 | 4,040 | 4,210 | 4,010 | 4,120 | 3,515,900 | 686.67 |
| 2002-11-11 | 4,110 | 4,130 | 3,990 | 4,100 | 4,712,000 | 683.33 |
| 2002-11-08 | 4,300 | 4,390 | 4,290 | 4,310 | 2,330,600 | 718.33 |
| 2002-11-07 | 4,280 | 4,370 | 4,270 | 4,320 | 2,749,000 | 720 |
| 2002-11-06 | 4,370 | 4,430 | 4,250 | 4,330 | 3,466,000 | 721.67 |
| 2002-11-05 | 4,500 | 4,520 | 4,290 | 4,320 | 4,145,600 | 720 |
| 2002-11-01 | 4,440 | 4,490 | 4,400 | 4,440 | 3,035,900 | 740 |
| 2002-10-31 | 4,570 | 4,620 | 4,370 | 4,390 | 3,544,100 | 731.67 |
| 2002-10-30 | 4,380 | 4,540 | 4,340 | 4,520 | 6,573,900 | 753.33 |
| 2002-10-29 | 4,460 | 4,540 | 4,330 | 4,380 | 12,756,700 | 730 |
| 2002-10-28 | 5,050 | 5,090 | 4,970 | 5,060 | 2,113,500 | 843.33 |
| 2002-10-25 | 5,050 | 5,170 | 5,020 | 5,170 | 2,471,700 | 861.67 |
| 2002-10-24 | 5,080 | 5,110 | 4,980 | 5,070 | 2,517,900 | 845 |
| 2002-10-23 | 4,970 | 5,000 | 4,940 | 5,000 | 1,633,300 | 833.33 |
| 2002-10-22 | 5,050 | 5,050 | 4,990 | 5,000 | 2,160,100 | 833.33 |
| 2002-10-21 | 5,080 | 5,090 | 5,010 | 5,020 | 1,484,900 | 836.67 |
| 2002-10-18 | 5,160 | 5,160 | 5,070 | 5,080 | 2,219,400 | 846.67 |
| 2002-10-17 | 5,050 | 5,120 | 4,990 | 5,070 | 3,085,700 | 845 |
| 2002-10-16 | 4,980 | 5,120 | 4,970 | 5,040 | 3,942,900 | 840 |
| 2002-10-15 | 4,770 | 4,880 | 4,760 | 4,850 | 2,050,400 | 808.33 |
| 2002-10-11 | 4,700 | 4,760 | 4,660 | 4,690 | 2,020,700 | 781.67 |
| 2002-10-10 | 4,650 | 4,680 | 4,540 | 4,630 | 2,968,200 | 771.67 |
| 2002-10-09 | 4,760 | 4,800 | 4,700 | 4,750 | 2,436,300 | 791.67 |
| 2002-10-08 | 4,810 | 4,890 | 4,750 | 4,840 | 2,219,400 | 806.67 |
| 2002-10-07 | 4,890 | 4,910 | 4,800 | 4,810 | 2,094,100 | 801.67 |
| 2002-10-04 | 4,880 | 4,990 | 4,880 | 4,990 | 1,600,300 | 831.67 |
| 2002-10-03 | 4,910 | 4,980 | 4,850 | 4,880 | 2,231,600 | 813.33 |
| 2002-10-02 | 4,970 | 5,010 | 4,860 | 4,860 | 1,178,600 | 810 |
| 2002-10-01 | 4,880 | 4,940 | 4,820 | 4,910 | 2,899,600 | 818.33 |
| 2002-09-30 | 5,000 | 5,020 | 4,900 | 4,930 | 2,383,800 | 821.67 |
| 2002-09-27 | 5,070 | 5,080 | 4,950 | 5,060 | 2,045,600 | 843.33 |
| 2002-09-26 | 5,030 | 5,080 | 4,980 | 5,010 | 1,498,300 | 835 |
| 2002-09-25 | 4,970 | 5,040 | 4,900 | 4,940 | 2,001,900 | 823.33 |
| 2002-09-24 | 5,170 | 5,190 | 5,030 | 5,100 | 2,358,900 | 850 |
| 2002-09-20 | 5,150 | 5,250 | 5,150 | 5,180 | 1,999,200 | 863.33 |
| 2002-09-19 | 5,300 | 5,460 | 5,250 | 5,250 | 5,300,700 | 875 |
| 2002-09-18 | 4,990 | 5,130 | 4,990 | 5,070 | 2,664,800 | 845 |
| 2002-09-17 | 4,980 | 5,140 | 4,980 | 5,120 | 3,809,400 | 853.33 |
| 2002-09-13 | 4,900 | 4,930 | 4,830 | 4,850 | 4,985,400 | 808.33 |
| 2002-09-12 | 4,950 | 5,000 | 4,910 | 5,000 | 1,918,000 | 833.33 |
| 2002-09-11 | 4,930 | 4,960 | 4,900 | 4,950 | 2,368,200 | 825 |
| 2002-09-10 | 4,870 | 4,900 | 4,790 | 4,830 | 2,712,300 | 805 |
| 2002-09-09 | 4,860 | 4,910 | 4,820 | 4,820 | 1,414,700 | 803.33 |
| 2002-09-06 | 4,770 | 4,860 | 4,680 | 4,780 | 2,384,200 | 796.67 |
| 2002-09-05 | 4,730 | 4,850 | 4,720 | 4,780 | 2,976,100 | 796.67 |
| 2002-09-04 | 4,720 | 4,750 | 4,620 | 4,680 | 3,490,200 | 780 |
| 2002-09-03 | 4,920 | 4,930 | 4,820 | 4,830 | 1,927,800 | 805 |
| 2002-09-02 | 4,970 | 5,020 | 4,910 | 4,940 | 1,195,800 | 823.33 |
| 2002-08-30 | 4,940 | 5,020 | 4,920 | 5,020 | 1,625,000 | 836.67 |
| 2002-08-29 | 5,000 | 5,020 | 4,950 | 4,990 | 2,160,800 | 831.67 |
| 2002-08-28 | 5,110 | 5,130 | 5,020 | 5,030 | 1,688,500 | 838.33 |
| 2002-08-27 | 5,150 | 5,200 | 5,090 | 5,160 | 2,073,300 | 860 |
| 2002-08-26 | 5,150 | 5,300 | 5,150 | 5,230 | 2,113,900 | 871.67 |
| 2002-08-23 | 5,150 | 5,200 | 5,130 | 5,150 | 1,995,800 | 858.33 |
| 2002-08-22 | 5,110 | 5,140 | 5,060 | 5,090 | 3,191,900 | 848.33 |
| 2002-08-21 | 4,920 | 5,090 | 4,920 | 5,040 | 2,279,500 | 840 |
| 2002-08-20 | 4,900 | 4,990 | 4,870 | 4,920 | 2,445,400 | 820 |
| 2002-08-19 | 4,860 | 4,860 | 4,770 | 4,780 | 1,672,400 | 796.67 |
| 2002-08-16 | 4,970 | 4,970 | 4,850 | 4,860 | 1,412,800 | 810 |
| 2002-08-15 | 4,880 | 4,980 | 4,830 | 4,880 | 1,702,900 | 813.33 |
| 2002-08-14 | 4,920 | 4,920 | 4,820 | 4,870 | 1,780,400 | 811.67 |
| 2002-08-13 | 4,960 | 5,030 | 4,930 | 5,020 | 1,188,800 | 836.67 |
| 2002-08-12 | 5,070 | 5,090 | 4,970 | 4,970 | 1,555,200 | 828.33 |
| 2002-08-09 | 5,030 | 5,130 | 4,980 | 5,080 | 2,724,000 | 846.67 |
| 2002-08-08 | 4,950 | 4,980 | 4,890 | 4,940 | 2,274,800 | 823.33 |
| 2002-08-07 | 4,870 | 5,000 | 4,850 | 4,960 | 2,299,800 | 826.67 |
| 2002-08-06 | 4,720 | 4,780 | 4,680 | 4,720 | 2,030,600 | 786.67 |
| 2002-08-05 | 4,710 | 4,770 | 4,640 | 4,770 | 2,815,700 | 795 |
| 2002-08-02 | 4,790 | 4,830 | 4,720 | 4,740 | 3,719,200 | 790 |
| 2002-08-01 | 5,050 | 5,050 | 4,770 | 4,890 | 4,298,200 | 815 |
| 2002-07-31 | 5,180 | 5,180 | 4,930 | 4,980 | 2,930,200 | 830 |
| 2002-07-30 | 5,200 | 5,220 | 5,080 | 5,110 | 3,114,200 | 851.67 |
| 2002-07-29 | 4,860 | 5,120 | 4,860 | 5,020 | 2,892,500 | 836.67 |
| 2002-07-26 | 4,960 | 5,000 | 4,780 | 4,790 | 4,274,900 | 798.33 |
| 2002-07-25 | 5,350 | 5,360 | 5,010 | 5,010 | 3,485,100 | 835 |
| 2002-07-24 | 5,210 | 5,320 | 5,180 | 5,270 | 3,386,700 | 878.33 |
| 2002-07-23 | 5,050 | 5,380 | 5,040 | 5,270 | 5,931,300 | 878.33 |
| 2002-07-22 | 4,880 | 5,150 | 4,840 | 5,090 | 2,985,000 | 848.33 |
| 2002-07-19 | 5,010 | 5,060 | 4,950 | 4,980 | 2,835,800 | 830 |
| 2002-07-18 | 4,920 | 5,020 | 4,890 | 4,960 | 2,676,000 | 826.67 |
| 2002-07-17 | 4,820 | 4,850 | 4,690 | 4,820 | 3,004,800 | 803.33 |
| 2002-07-16 | 4,830 | 5,020 | 4,830 | 4,870 | 3,886,700 | 811.67 |
| 2002-07-15 | 4,900 | 4,980 | 4,860 | 4,880 | 2,042,000 | 813.33 |
| 2002-07-12 | 4,880 | 4,970 | 4,860 | 4,900 | 2,222,000 | 816.67 |
| 2002-07-11 | 4,850 | 4,900 | 4,800 | 4,850 | 2,097,300 | 808.33 |
| 2002-07-10 | 4,940 | 4,980 | 4,870 | 4,900 | 1,504,600 | 816.67 |
| 2002-07-09 | 5,080 | 5,080 | 4,950 | 5,020 | 1,970,700 | 836.67 |
| 2002-07-08 | 5,200 | 5,220 | 4,960 | 5,020 | 2,188,900 | 836.67 |
| 2002-07-05 | 5,000 | 5,060 | 4,940 | 5,000 | 1,749,700 | 833.33 |
| 2002-07-04 | 4,950 | 5,070 | 4,930 | 5,000 | 2,299,400 | 833.33 |
| 2002-07-03 | 4,900 | 5,090 | 4,900 | 5,040 | 2,454,300 | 840 |
| 2002-07-02 | 4,910 | 5,020 | 4,870 | 5,020 | 2,022,500 | 836.67 |
| 2002-07-01 | 4,960 | 5,000 | 4,930 | 4,950 | 2,254,800 | 825 |
| 2002-06-28 | 4,850 | 4,950 | 4,840 | 4,860 | 2,659,200 | 810 |
| 2002-06-27 | 4,770 | 4,780 | 4,710 | 4,750 | 1,851,700 | 791.67 |
| 2002-06-26 | 4,800 | 4,820 | 4,720 | 4,720 | 2,257,000 | 786.67 |
| 2002-06-25 | 4,780 | 4,960 | 4,730 | 4,930 | 2,682,000 | 821.67 |
| 2002-06-24 | 4,750 | 4,880 | 4,630 | 4,780 | 4,151,000 | 796.67 |
| 2002-06-21 | 4,910 | 4,950 | 4,880 | 4,900 | 1,783,000 | 816.67 |
| 2002-06-20 | 5,020 | 5,060 | 4,930 | 5,060 | 2,145,200 | 843.33 |
| 2002-06-19 | 5,210 | 5,240 | 5,030 | 5,040 | 1,775,600 | 840 |
| 2002-06-18 | 5,230 | 5,230 | 5,130 | 5,200 | 1,463,600 | 866.67 |
| 2002-06-17 | 5,280 | 5,290 | 5,080 | 5,130 | 1,890,900 | 855 |
| 2002-06-14 | 5,480 | 5,490 | 5,320 | 5,330 | 4,517,600 | 888.33 |
| 2002-06-13 | 5,440 | 5,470 | 5,370 | 5,420 | 2,354,000 | 903.33 |
| 2002-06-12 | 5,440 | 5,480 | 5,380 | 5,440 | 2,351,100 | 906.67 |
| 2002-06-11 | 5,320 | 5,390 | 5,320 | 5,340 | 1,536,600 | 890 |
| 2002-06-10 | 5,380 | 5,420 | 5,300 | 5,300 | 1,172,800 | 883.33 |
| 2002-06-07 | 5,280 | 5,430 | 5,250 | 5,420 | 2,750,000 | 903.33 |
| 2002-06-06 | 5,350 | 5,360 | 5,260 | 5,270 | 2,105,400 | 878.33 |
| 2002-06-05 | 5,360 | 5,410 | 5,310 | 5,320 | 1,198,300 | 886.67 |
| 2002-06-04 | 5,430 | 5,490 | 5,320 | 5,340 | 1,460,800 | 890 |
| 2002-06-03 | 5,400 | 5,490 | 5,380 | 5,410 | 1,728,300 | 901.67 |
| 2002-05-31 | 5,400 | 5,460 | 5,300 | 5,300 | 2,350,700 | 883.33 |
| 2002-05-30 | 5,510 | 5,520 | 5,430 | 5,450 | 1,627,500 | 908.33 |
| 2002-05-29 | 5,520 | 5,580 | 5,510 | 5,520 | 1,493,400 | 920 |
| 2002-05-28 | 5,510 | 5,570 | 5,470 | 5,560 | 1,809,600 | 926.67 |
| 2002-05-27 | 5,650 | 5,670 | 5,550 | 5,550 | 1,843,200 | 925 |
| 2002-05-24 | 5,500 | 5,630 | 5,500 | 5,630 | 4,648,000 | 938.33 |
| 2002-05-23 | 5,500 | 5,540 | 5,370 | 5,400 | 4,513,800 | 900 |
| 2002-05-22 | 5,550 | 5,600 | 5,470 | 5,590 | 4,068,400 | 931.67 |
| 2002-05-21 | 5,740 | 5,750 | 5,640 | 5,680 | 1,947,700 | 946.67 |
| 2002-05-20 | 5,800 | 5,820 | 5,710 | 5,750 | 1,787,000 | 958.33 |
| 2002-05-17 | 5,880 | 5,890 | 5,830 | 5,850 | 2,114,900 | 975 |
| 2002-05-16 | 5,860 | 5,890 | 5,830 | 5,870 | 2,111,500 | 978.33 |
| 2002-05-15 | 5,860 | 5,890 | 5,810 | 5,810 | 1,928,100 | 968.33 |
| 2002-05-14 | 5,760 | 5,800 | 5,720 | 5,760 | 2,174,800 | 960 |
| 2002-05-13 | 5,750 | 5,760 | 5,690 | 5,730 | 1,592,300 | 955 |
| 2002-05-10 | 5,830 | 5,840 | 5,760 | 5,780 | 2,540,000 | 963.33 |
| 2002-05-09 | 5,950 | 5,970 | 5,790 | 5,860 | 2,620,800 | 976.67 |
| 2002-05-08 | 5,820 | 5,950 | 5,820 | 5,910 | 2,417,500 | 985 |
| 2002-05-07 | 5,810 | 5,840 | 5,740 | 5,840 | 2,047,100 | 973.33 |
| 2002-05-02 | 5,980 | 5,990 | 5,820 | 5,840 | 3,673,000 | 973.33 |
| 2002-05-01 | 5,850 | 5,950 | 5,820 | 5,950 | 4,438,000 | 991.67 |
| 2002-04-30 | 5,780 | 5,840 | 5,740 | 5,760 | 7,549,000 | 960 |
| 2002-04-26 | 5,650 | 5,680 | 5,500 | 5,580 | 1,863,000 | 930 |
| 2002-04-25 | 5,670 | 5,700 | 5,640 | 5,690 | 1,139,900 | 948.33 |
| 2002-04-24 | 5,690 | 5,690 | 5,620 | 5,630 | 2,141,600 | 938.33 |
| 2002-04-23 | 5,600 | 5,720 | 5,580 | 5,590 | 2,363,400 | 931.67 |
| 2002-04-22 | 5,600 | 5,660 | 5,590 | 5,630 | 2,016,300 | 938.33 |
| 2002-04-19 | 5,510 | 5,540 | 5,460 | 5,500 | 1,728,800 | 916.67 |
| 2002-04-18 | 5,540 | 5,620 | 5,520 | 5,590 | 2,355,300 | 931.67 |
| 2002-04-17 | 5,520 | 5,540 | 5,490 | 5,530 | 2,446,800 | 921.67 |
| 2002-04-16 | 5,430 | 5,500 | 5,410 | 5,460 | 2,202,300 | 910 |
| 2002-04-15 | 5,320 | 5,430 | 5,280 | 5,430 | 958,600 | 905 |
| 2002-04-12 | 5,250 | 5,370 | 5,250 | 5,320 | 1,914,600 | 886.67 |
| 2002-04-11 | 5,370 | 5,370 | 5,280 | 5,300 | 1,217,100 | 883.33 |
| 2002-04-10 | 5,250 | 5,340 | 5,250 | 5,310 | 1,571,800 | 885 |
| 2002-04-09 | 5,390 | 5,430 | 5,300 | 5,300 | 1,646,800 | 883.33 |
| 2002-04-08 | 5,350 | 5,450 | 5,350 | 5,380 | 1,337,100 | 896.67 |
| 2002-04-05 | 5,350 | 5,490 | 5,350 | 5,420 | 1,676,200 | 903.33 |
| 2002-04-04 | 5,490 | 5,520 | 5,370 | 5,400 | 1,714,100 | 900 |
| 2002-04-03 | 5,400 | 5,530 | 5,390 | 5,480 | 1,642,100 | 913.33 |
| 2002-04-02 | 5,470 | 5,490 | 5,420 | 5,470 | 1,416,400 | 911.67 |
| 2002-04-01 | 5,440 | 5,470 | 5,390 | 5,470 | 953,500 | 911.67 |
| 2002-03-29 | 5,530 | 5,560 | 5,380 | 5,380 | 1,641,600 | 896.67 |
| 2002-03-28 | 5,540 | 5,570 | 5,490 | 5,570 | 1,272,200 | 928.33 |
| 2002-03-27 | 5,390 | 5,540 | 5,390 | 5,500 | 1,875,000 | 916.67 |
| 2002-03-26 | 5,380 | 5,490 | 5,380 | 5,440 | 2,717,800 | 906.67 |
| 2002-03-25 | 5,480 | 5,480 | 5,390 | 5,450 | 1,731,200 | 908.33 |
| 2002-03-22 | 5,500 | 5,530 | 5,370 | 5,450 | 3,228,600 | 908.33 |
| 2002-03-20 | 5,660 | 5,710 | 5,430 | 5,500 | 4,439,700 | 916.67 |
| 2002-03-19 | 5,540 | 5,710 | 5,530 | 5,660 | 3,638,600 | 943.33 |
| 2002-03-18 | 5,680 | 5,680 | 5,450 | 5,500 | 3,408,400 | 916.67 |
| 2002-03-15 | 5,510 | 5,630 | 5,500 | 5,580 | 2,552,300 | 930 |
| 2002-03-14 | 5,500 | 5,510 | 5,290 | 5,440 | 2,908,400 | 906.67 |
| 2002-03-13 | 5,470 | 5,640 | 5,440 | 5,470 | 2,537,900 | 911.67 |
| 2002-03-12 | 5,480 | 5,590 | 5,440 | 5,500 | 2,711,000 | 916.67 |
| 2002-03-11 | 5,450 | 5,520 | 5,370 | 5,440 | 3,257,500 | 906.67 |
| 2002-03-08 | 5,500 | 5,600 | 5,460 | 5,520 | 6,006,400 | 920 |
| 2002-03-07 | 5,820 | 5,920 | 5,750 | 5,790 | 3,275,400 | 965 |
| 2002-03-06 | 5,760 | 5,850 | 5,660 | 5,670 | 2,333,700 | 945 |
| 2002-03-05 | 5,790 | 5,790 | 5,610 | 5,690 | 2,902,800 | 948.33 |
| 2002-03-04 | 5,540 | 5,730 | 5,530 | 5,730 | 4,100,500 | 955 |
| 2002-03-01 | 5,410 | 5,420 | 5,290 | 5,390 | 2,124,100 | 898.33 |
| 2002-02-28 | 5,310 | 5,480 | 5,290 | 5,350 | 2,828,200 | 891.67 |
| 2002-02-27 | 5,130 | 5,370 | 5,100 | 5,270 | 4,441,300 | 878.33 |
| 2002-02-26 | 5,100 | 5,120 | 4,980 | 5,030 | 1,839,800 | 838.33 |
| 2002-02-25 | 5,030 | 5,070 | 4,970 | 5,000 | 1,265,900 | 833.33 |
| 2002-02-22 | 5,050 | 5,130 | 5,020 | 5,060 | 1,806,200 | 843.33 |
| 2002-02-21 | 4,960 | 5,100 | 4,930 | 5,090 | 2,568,100 | 848.33 |
| 2002-02-20 | 4,850 | 4,960 | 4,810 | 4,860 | 1,906,000 | 810 |
| 2002-02-19 | 5,030 | 5,040 | 4,900 | 4,900 | 2,226,100 | 816.67 |
| 2002-02-18 | 5,060 | 5,100 | 5,000 | 5,070 | 1,971,900 | 845 |
| 2002-02-15 | 5,080 | 5,130 | 5,020 | 5,110 | 2,766,800 | 851.67 |
| 2002-02-14 | 5,200 | 5,250 | 5,030 | 5,040 | 3,016,100 | 840 |
| 2002-02-13 | 5,160 | 5,350 | 5,150 | 5,200 | 2,801,000 | 866.67 |
| 2002-02-12 | 5,360 | 5,360 | 5,230 | 5,230 | 1,829,400 | 871.67 |
| 2002-02-08 | 5,140 | 5,180 | 5,110 | 5,160 | 3,223,600 | 860 |
| 2002-02-07 | 5,100 | 5,170 | 5,050 | 5,140 | 2,660,300 | 856.67 |
| 2002-02-06 | 5,200 | 5,260 | 5,110 | 5,110 | 3,575,300 | 851.67 |
| 2002-02-05 | 5,260 | 5,300 | 5,090 | 5,120 | 3,936,300 | 853.33 |
| 2002-02-04 | 5,390 | 5,450 | 5,330 | 5,360 | 2,253,600 | 893.33 |
| 2002-02-01 | 5,390 | 5,440 | 5,250 | 5,340 | 2,460,900 | 890 |
| 2002-01-31 | 5,250 | 5,400 | 5,230 | 5,320 | 2,704,200 | 886.67 |
| 2002-01-30 | 5,220 | 5,270 | 5,170 | 5,270 | 2,756,400 | 878.33 |
| 2002-01-29 | 5,530 | 5,530 | 5,310 | 5,310 | 2,281,300 | 885 |
| 2002-01-28 | 5,530 | 5,610 | 5,510 | 5,560 | 3,254,100 | 926.67 |
| 2002-01-25 | 5,430 | 5,480 | 5,380 | 5,470 | 3,281,500 | 911.67 |
| 2002-01-24 | 5,300 | 5,390 | 5,270 | 5,340 | 2,507,000 | 890 |
| 2002-01-23 | 5,260 | 5,280 | 5,190 | 5,220 | 3,112,000 | 870 |
| 2002-01-22 | 5,220 | 5,250 | 5,130 | 5,160 | 2,666,200 | 860 |
| 2002-01-21 | 5,130 | 5,250 | 5,100 | 5,200 | 3,457,700 | 866.67 |
| 2002-01-18 | 5,050 | 5,110 | 5,020 | 5,110 | 2,195,200 | 851.67 |
| 2002-01-17 | 5,060 | 5,100 | 5,010 | 5,010 | 1,916,000 | 835 |
| 2002-01-16 | 5,050 | 5,130 | 5,020 | 5,080 | 1,519,200 | 846.67 |
| 2002-01-15 | 5,000 | 5,150 | 4,980 | 5,050 | 2,215,400 | 841.67 |
| 2002-01-11 | 5,100 | 5,200 | 5,060 | 5,060 | 2,739,700 | 843.33 |
| 2002-01-10 | 5,110 | 5,130 | 5,030 | 5,060 | 2,681,200 | 843.33 |
| 2002-01-09 | 5,170 | 5,200 | 5,130 | 5,140 | 2,297,400 | 856.67 |
| 2002-01-08 | 5,180 | 5,230 | 5,130 | 5,210 | 2,294,900 | 868.33 |
| 2002-01-07 | 5,300 | 5,320 | 5,240 | 5,290 | 2,123,700 | 881.67 |
| 2002-01-04 | 5,430 | 5,440 | 5,400 | 5,420 | 1,945,700 | 903.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
