7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 10,830 | 10,950 | 10,830 | 10,890 | 3,100 | 226.88 |
| 2002-12-27 | 10,830 | 11,100 | 10,810 | 11,010 | 16,100 | 229.38 |
| 2002-12-26 | 10,950 | 10,960 | 10,810 | 10,840 | 8,500 | 225.83 |
| 2002-12-25 | 10,850 | 10,990 | 10,700 | 10,970 | 7,000 | 228.54 |
| 2002-12-24 | 10,980 | 11,030 | 10,810 | 10,810 | 33,200 | 225.21 |
| 2002-12-20 | 10,550 | 11,070 | 10,550 | 11,070 | 60,700 | 230.63 |
| 2002-12-19 | 10,410 | 10,750 | 10,380 | 10,520 | 91,500 | 219.17 |
| 2002-12-18 | 10,300 | 10,410 | 10,260 | 10,410 | 55,400 | 216.88 |
| 2002-12-17 | 10,290 | 10,290 | 10,220 | 10,280 | 29,400 | 214.17 |
| 2002-12-16 | 10,150 | 10,220 | 10,150 | 10,220 | 14,900 | 212.92 |
| 2002-12-13 | 10,100 | 10,290 | 10,050 | 10,150 | 38,900 | 211.46 |
| 2002-12-12 | 10,000 | 10,060 | 9,940 | 10,040 | 23,900 | 209.17 |
| 2002-12-11 | 10,100 | 10,100 | 10,050 | 10,060 | 4,500 | 209.58 |
| 2002-12-10 | 10,080 | 10,140 | 10,020 | 10,120 | 11,800 | 210.83 |
| 2002-12-09 | 10,030 | 10,070 | 10,000 | 10,070 | 8,300 | 209.79 |
| 2002-12-06 | 10,140 | 10,170 | 10,010 | 10,170 | 12,700 | 211.88 |
| 2002-12-05 | 10,190 | 10,240 | 10,010 | 10,200 | 14,000 | 212.50 |
| 2002-12-04 | 10,330 | 10,490 | 10,260 | 10,390 | 27,500 | 216.46 |
| 2002-12-03 | 10,280 | 10,500 | 10,220 | 10,340 | 75,700 | 215.42 |
| 2002-12-02 | 10,160 | 10,240 | 10,030 | 10,200 | 40,400 | 212.50 |
| 2002-11-29 | 9,890 | 10,190 | 9,750 | 10,150 | 24,800 | 211.46 |
| 2002-11-28 | 9,870 | 9,900 | 9,710 | 9,820 | 11,500 | 204.58 |
| 2002-11-27 | 9,560 | 9,810 | 9,560 | 9,570 | 10,200 | 199.38 |
| 2002-11-26 | 9,990 | 9,990 | 9,550 | 9,560 | 11,100 | 199.17 |
| 2002-11-25 | 10,000 | 10,000 | 9,750 | 9,890 | 16,700 | 206.04 |
| 2002-11-22 | 9,770 | 9,940 | 9,700 | 9,940 | 34,100 | 207.08 |
| 2002-11-21 | 9,500 | 9,600 | 9,400 | 9,600 | 36,800 | 200 |
| 2002-11-20 | 9,340 | 9,550 | 9,270 | 9,300 | 42,900 | 193.75 |
| 2002-11-19 | 9,290 | 9,680 | 9,250 | 9,380 | 44,800 | 195.42 |
| 2002-11-18 | 9,480 | 9,500 | 9,200 | 9,290 | 58,500 | 193.54 |
| 2002-11-15 | 9,530 | 9,700 | 9,520 | 9,610 | 55,000 | 200.21 |
| 2002-11-14 | 9,930 | 9,980 | 9,490 | 9,610 | 73,500 | 200.21 |
| 2002-11-13 | 10,100 | 10,200 | 10,050 | 10,130 | 12,200 | 211.04 |
| 2002-11-12 | 10,000 | 10,240 | 10,000 | 10,200 | 28,900 | 212.50 |
| 2002-11-11 | 10,200 | 10,200 | 10,060 | 10,110 | 21,200 | 210.63 |
| 2002-11-08 | 10,180 | 10,390 | 10,180 | 10,280 | 15,600 | 214.17 |
| 2002-11-07 | 10,370 | 10,500 | 10,150 | 10,330 | 21,300 | 215.21 |
| 2002-11-06 | 10,690 | 10,690 | 10,210 | 10,410 | 32,900 | 216.88 |
| 2002-11-05 | 10,790 | 10,800 | 10,450 | 10,700 | 34,900 | 222.92 |
| 2002-11-01 | 10,550 | 10,630 | 10,380 | 10,390 | 36,200 | 216.46 |
| 2002-10-31 | 10,750 | 10,910 | 10,710 | 10,730 | 12,500 | 223.54 |
| 2002-10-30 | 10,730 | 10,970 | 10,730 | 10,940 | 16,400 | 227.92 |
| 2002-10-29 | 10,880 | 10,990 | 10,670 | 10,730 | 22,200 | 223.54 |
| 2002-10-28 | 11,210 | 11,350 | 11,010 | 11,010 | 15,700 | 229.38 |
| 2002-10-25 | 11,120 | 11,400 | 11,120 | 11,400 | 34,300 | 237.50 |
| 2002-10-24 | 11,250 | 11,350 | 11,150 | 11,300 | 28,000 | 235.42 |
| 2002-10-23 | 11,450 | 11,450 | 11,280 | 11,310 | 43,900 | 235.63 |
| 2002-10-22 | 11,400 | 11,500 | 11,350 | 11,450 | 35,900 | 238.54 |
| 2002-10-21 | 11,590 | 11,790 | 11,380 | 11,380 | 17,400 | 237.08 |
| 2002-10-18 | 11,470 | 11,500 | 11,360 | 11,430 | 11,000 | 238.13 |
| 2002-10-17 | 11,150 | 11,400 | 11,140 | 11,320 | 13,600 | 235.83 |
| 2002-10-16 | 11,450 | 11,800 | 11,030 | 11,140 | 41,900 | 232.08 |
| 2002-10-15 | 11,570 | 11,570 | 11,350 | 11,380 | 28,100 | 237.08 |
| 2002-10-11 | 11,820 | 11,950 | 11,450 | 11,500 | 44,900 | 239.58 |
| 2002-10-10 | 12,300 | 12,310 | 11,900 | 12,000 | 27,400 | 250 |
| 2002-10-09 | 12,310 | 12,410 | 12,230 | 12,350 | 18,200 | 257.29 |
| 2002-10-08 | 12,080 | 12,350 | 12,080 | 12,300 | 13,800 | 256.25 |
| 2002-10-07 | 12,250 | 12,350 | 12,200 | 12,280 | 19,800 | 255.83 |
| 2002-10-04 | 12,400 | 12,400 | 12,150 | 12,340 | 26,600 | 257.08 |
| 2002-10-03 | 12,060 | 12,420 | 12,060 | 12,390 | 33,100 | 258.13 |
| 2002-10-02 | 12,440 | 12,440 | 12,000 | 12,020 | 15,300 | 250.42 |
| 2002-10-01 | 12,210 | 12,380 | 12,210 | 12,310 | 23,900 | 256.46 |
| 2002-09-30 | 12,450 | 12,540 | 12,290 | 12,300 | 27,800 | 256.25 |
| 2002-09-27 | 12,300 | 12,400 | 12,260 | 12,390 | 38,100 | 258.13 |
| 2002-09-26 | 12,040 | 12,300 | 11,930 | 12,250 | 26,600 | 255.21 |
| 2002-09-25 | 12,100 | 12,240 | 11,970 | 12,040 | 20,300 | 250.83 |
| 2002-09-24 | 12,130 | 12,260 | 11,910 | 12,260 | 24,900 | 255.42 |
| 2002-09-20 | 12,260 | 12,410 | 12,260 | 12,330 | 14,800 | 256.88 |
| 2002-09-19 | 12,500 | 12,640 | 12,430 | 12,460 | 30,600 | 259.58 |
| 2002-09-18 | 12,170 | 12,500 | 12,170 | 12,500 | 31,800 | 260.42 |
| 2002-09-17 | 12,250 | 12,400 | 12,030 | 12,370 | 36,100 | 257.71 |
| 2002-09-13 | 11,470 | 12,250 | 11,470 | 12,250 | 58,700 | 255.21 |
| 2002-09-12 | 11,730 | 12,250 | 11,680 | 12,000 | 33,600 | 250 |
| 2002-09-11 | 11,690 | 11,760 | 11,600 | 11,730 | 17,200 | 244.38 |
| 2002-09-10 | 11,680 | 11,770 | 11,510 | 11,630 | 16,400 | 242.29 |
| 2002-09-09 | 11,750 | 11,750 | 11,520 | 11,600 | 19,400 | 241.67 |
| 2002-09-06 | 11,340 | 11,430 | 11,280 | 11,350 | 36,100 | 236.46 |
| 2002-09-05 | 11,510 | 11,600 | 11,290 | 11,450 | 16,100 | 238.54 |
| 2002-09-04 | 11,200 | 11,470 | 11,190 | 11,310 | 19,300 | 235.63 |
| 2002-09-03 | 11,350 | 11,440 | 11,180 | 11,300 | 45,500 | 235.42 |
| 2002-09-02 | 11,900 | 11,900 | 11,480 | 11,490 | 39,800 | 239.38 |
| 2002-08-30 | 11,920 | 12,020 | 11,920 | 11,950 | 35,800 | 248.96 |
| 2002-08-29 | 11,880 | 12,140 | 11,880 | 12,070 | 45,300 | 251.46 |
| 2002-08-28 | 12,020 | 12,230 | 12,010 | 12,080 | 45,500 | 251.67 |
| 2002-08-27 | 11,820 | 12,280 | 11,760 | 12,060 | 113,500 | 251.25 |
| 2002-08-26 | 11,480 | 11,640 | 11,270 | 11,620 | 28,400 | 242.08 |
| 2002-08-23 | 11,350 | 11,500 | 11,250 | 11,480 | 84,500 | 239.17 |
| 2002-08-22 | 11,000 | 11,070 | 10,900 | 11,000 | 79,500 | 229.17 |
| 2002-08-21 | 10,990 | 11,000 | 10,560 | 10,870 | 36,300 | 226.46 |
| 2002-08-20 | 10,610 | 11,090 | 10,610 | 11,070 | 65,200 | 230.63 |
| 2002-08-19 | 10,630 | 10,690 | 10,450 | 10,690 | 14,400 | 222.71 |
| 2002-08-16 | 10,520 | 10,600 | 10,460 | 10,600 | 17,100 | 220.83 |
| 2002-08-15 | 10,460 | 10,560 | 10,380 | 10,440 | 9,600 | 217.50 |
| 2002-08-14 | 10,490 | 10,490 | 10,320 | 10,380 | 9,000 | 216.25 |
| 2002-08-13 | 10,490 | 10,570 | 10,360 | 10,570 | 13,400 | 220.21 |
| 2002-08-12 | 10,680 | 10,680 | 10,450 | 10,470 | 6,700 | 218.13 |
| 2002-08-09 | 10,600 | 10,740 | 10,500 | 10,740 | 15,200 | 223.75 |
| 2002-08-08 | 10,440 | 10,590 | 10,440 | 10,590 | 7,100 | 220.63 |
| 2002-08-07 | 10,500 | 10,590 | 10,340 | 10,430 | 12,600 | 217.29 |
| 2002-08-06 | 10,430 | 10,430 | 10,220 | 10,300 | 10,700 | 214.58 |
| 2002-08-05 | 10,530 | 10,560 | 10,470 | 10,520 | 13,200 | 219.17 |
| 2002-08-02 | 10,840 | 11,000 | 10,580 | 10,580 | 26,200 | 220.42 |
| 2002-08-01 | 10,850 | 10,990 | 10,730 | 10,820 | 17,300 | 225.42 |
| 2002-07-31 | 11,220 | 11,300 | 10,950 | 11,030 | 26,700 | 229.79 |
| 2002-07-30 | 11,000 | 11,150 | 11,000 | 11,100 | 21,700 | 231.25 |
| 2002-07-29 | 10,890 | 10,920 | 10,620 | 10,810 | 27,900 | 225.21 |
| 2002-07-26 | 10,600 | 10,600 | 10,500 | 10,530 | 27,500 | 219.38 |
| 2002-07-25 | 11,000 | 11,000 | 10,450 | 10,470 | 37,100 | 218.13 |
| 2002-07-24 | 11,060 | 11,060 | 10,800 | 10,800 | 15,000 | 225 |
| 2002-07-23 | 10,920 | 11,120 | 10,910 | 10,910 | 25,400 | 227.29 |
| 2002-07-22 | 10,890 | 11,100 | 10,850 | 10,920 | 22,400 | 227.50 |
| 2002-07-19 | 11,170 | 11,170 | 10,830 | 11,020 | 33,800 | 229.58 |
| 2002-07-18 | 10,610 | 10,970 | 10,610 | 10,970 | 72,900 | 228.54 |
| 2002-07-17 | 10,300 | 10,540 | 10,300 | 10,540 | 32,300 | 219.58 |
| 2002-07-16 | 10,300 | 10,340 | 10,200 | 10,250 | 44,300 | 213.54 |
| 2002-07-15 | 10,140 | 10,250 | 9,990 | 10,120 | 43,700 | 210.83 |
| 2002-07-12 | 10,220 | 10,230 | 10,000 | 10,010 | 43,600 | 208.54 |
| 2002-07-11 | 10,310 | 10,600 | 10,070 | 10,600 | 49,800 | 220.83 |
| 2002-07-10 | 10,760 | 10,860 | 10,540 | 10,650 | 57,700 | 221.88 |
| 2002-07-09 | 10,710 | 10,960 | 10,670 | 10,960 | 50,100 | 228.33 |
| 2002-07-08 | 11,200 | 11,200 | 10,970 | 11,000 | 14,300 | 229.17 |
| 2002-07-05 | 11,010 | 11,130 | 10,790 | 11,130 | 28,400 | 231.88 |
| 2002-07-04 | 11,200 | 11,220 | 11,000 | 11,010 | 19,500 | 229.38 |
| 2002-07-03 | 11,150 | 11,240 | 11,040 | 11,200 | 52,100 | 233.33 |
| 2002-07-02 | 11,490 | 11,490 | 11,200 | 11,350 | 34,400 | 236.46 |
| 2002-07-01 | 11,700 | 11,700 | 11,500 | 11,500 | 18,700 | 239.58 |
| 2002-06-28 | 11,450 | 11,640 | 11,450 | 11,540 | 31,100 | 240.42 |
| 2002-06-27 | 11,700 | 11,700 | 11,560 | 11,650 | 24,700 | 242.71 |
| 2002-06-26 | 11,410 | 11,750 | 11,400 | 11,510 | 34,700 | 239.79 |
| 2002-06-25 | 11,360 | 11,600 | 11,360 | 11,500 | 18,400 | 239.58 |
| 2002-06-24 | 10,950 | 11,400 | 10,950 | 11,320 | 42,500 | 235.83 |
| 2002-06-21 | 11,280 | 11,280 | 11,080 | 11,150 | 35,000 | 232.29 |
| 2002-06-20 | 11,150 | 11,400 | 11,050 | 11,200 | 83,400 | 233.33 |
| 2002-06-19 | 11,300 | 11,490 | 11,060 | 11,150 | 60,100 | 232.29 |
| 2002-06-18 | 11,130 | 11,290 | 11,000 | 11,010 | 72,500 | 229.38 |
| 2002-06-17 | 11,190 | 11,190 | 11,010 | 11,120 | 44,700 | 231.67 |
| 2002-06-14 | 11,490 | 11,490 | 11,200 | 11,310 | 46,200 | 235.63 |
| 2002-06-13 | 11,400 | 11,400 | 11,150 | 11,200 | 53,400 | 233.33 |
| 2002-06-12 | 11,470 | 11,500 | 11,320 | 11,450 | 23,100 | 238.54 |
| 2002-06-11 | 11,130 | 11,420 | 11,130 | 11,270 | 42,800 | 234.79 |
| 2002-06-10 | 11,350 | 11,510 | 11,330 | 11,330 | 27,700 | 236.04 |
| 2002-06-07 | 11,240 | 11,330 | 11,130 | 11,270 | 35,600 | 234.79 |
| 2002-06-06 | 11,480 | 11,700 | 11,270 | 11,290 | 51,800 | 235.21 |
| 2002-06-05 | 11,540 | 11,800 | 11,540 | 11,560 | 32,800 | 240.83 |
| 2002-06-04 | 11,400 | 11,790 | 11,310 | 11,740 | 81,800 | 244.58 |
| 2002-06-03 | 11,000 | 11,490 | 11,000 | 11,460 | 62,700 | 238.75 |
| 2002-05-31 | 10,740 | 11,190 | 10,650 | 11,000 | 44,900 | 229.17 |
| 2002-05-30 | 10,500 | 10,740 | 10,500 | 10,740 | 25,000 | 223.75 |
| 2002-05-29 | 10,750 | 10,750 | 10,530 | 10,610 | 28,600 | 221.04 |
| 2002-05-28 | 10,850 | 10,900 | 10,520 | 10,800 | 42,600 | 225 |
| 2002-05-27 | 11,040 | 11,080 | 10,800 | 10,950 | 95,300 | 228.13 |
| 2002-05-24 | 11,290 | 11,500 | 11,100 | 11,240 | 90,700 | 234.17 |
| 2002-05-23 | 11,000 | 11,100 | 10,800 | 10,890 | 101,700 | 226.88 |
| 2002-05-22 | 10,500 | 10,800 | 10,450 | 10,800 | 66,300 | 225 |
| 2002-05-21 | 10,330 | 10,630 | 10,330 | 10,450 | 124,200 | 217.71 |
| 2002-05-20 | 10,080 | 10,400 | 10,050 | 10,400 | 99,600 | 216.67 |
| 2002-05-17 | 9,880 | 10,000 | 9,880 | 9,990 | 54,400 | 208.13 |
| 2002-05-16 | 9,850 | 9,850 | 9,650 | 9,850 | 41,400 | 205.21 |
| 2002-05-15 | 9,890 | 9,890 | 9,610 | 9,750 | 36,100 | 203.13 |
| 2002-05-14 | 9,850 | 9,950 | 9,660 | 9,800 | 28,500 | 204.17 |
| 2002-05-13 | 9,910 | 10,000 | 9,810 | 9,850 | 33,700 | 205.21 |
| 2002-05-10 | 9,920 | 10,000 | 9,860 | 9,910 | 74,600 | 206.46 |
| 2002-05-09 | 9,500 | 9,850 | 9,500 | 9,700 | 38,000 | 202.08 |
| 2002-05-08 | 9,450 | 9,470 | 9,290 | 9,470 | 28,100 | 197.29 |
| 2002-05-07 | 9,480 | 9,510 | 9,130 | 9,250 | 51,800 | 192.71 |
| 2002-05-02 | 9,700 | 9,720 | 9,510 | 9,520 | 23,700 | 198.33 |
| 2002-05-01 | 10,000 | 10,000 | 9,710 | 9,790 | 66,500 | 203.96 |
| 2002-04-30 | 9,250 | 10,190 | 9,210 | 10,000 | 57,700 | 208.33 |
| 2002-04-26 | 9,250 | 9,450 | 9,170 | 9,450 | 39,200 | 196.88 |
| 2002-04-25 | 9,640 | 9,910 | 9,330 | 9,440 | 146,300 | 196.67 |
| 2002-04-24 | 9,220 | 9,690 | 9,120 | 9,440 | 245,000 | 196.67 |
| 2002-04-23 | 8,510 | 8,880 | 8,460 | 8,820 | 61,500 | 183.75 |
| 2002-04-22 | 8,400 | 8,510 | 8,400 | 8,500 | 28,400 | 177.08 |
| 2002-04-19 | 8,350 | 8,480 | 8,300 | 8,300 | 32,900 | 172.92 |
| 2002-04-18 | 8,420 | 8,550 | 8,400 | 8,420 | 44,700 | 175.42 |
| 2002-04-17 | 8,320 | 8,370 | 8,200 | 8,370 | 25,000 | 174.38 |
| 2002-04-16 | 8,240 | 8,330 | 8,210 | 8,220 | 52,800 | 171.25 |
| 2002-04-15 | 8,050 | 8,200 | 8,050 | 8,200 | 9,500 | 170.83 |
| 2002-04-12 | 8,110 | 8,180 | 8,000 | 8,100 | 15,500 | 168.75 |
| 2002-04-11 | 8,100 | 8,230 | 8,060 | 8,200 | 22,600 | 170.83 |
| 2002-04-10 | 8,010 | 8,090 | 8,010 | 8,090 | 13,400 | 168.54 |
| 2002-04-09 | 8,030 | 8,140 | 7,980 | 8,010 | 43,400 | 166.88 |
| 2002-04-08 | 7,910 | 8,080 | 7,900 | 8,020 | 52,000 | 167.08 |
| 2002-04-05 | 7,760 | 7,950 | 7,750 | 7,880 | 73,200 | 164.17 |
| 2002-04-04 | 7,600 | 7,840 | 7,600 | 7,750 | 19,000 | 161.46 |
| 2002-04-03 | 7,650 | 7,740 | 7,600 | 7,680 | 8,500 | 160 |
| 2002-04-02 | 7,670 | 7,670 | 7,570 | 7,650 | 4,700 | 159.38 |
| 2002-04-01 | 7,620 | 7,630 | 7,520 | 7,520 | 10,800 | 156.67 |
| 2002-03-29 | 7,530 | 7,660 | 7,530 | 7,600 | 9,000 | 158.33 |
| 2002-03-28 | 7,750 | 7,750 | 7,600 | 7,630 | 19,100 | 158.96 |
| 2002-03-27 | 7,400 | 7,750 | 7,400 | 7,750 | 11,300 | 161.46 |
| 2002-03-26 | 7,500 | 7,510 | 7,450 | 7,500 | 7,100 | 156.25 |
| 2002-03-25 | 7,580 | 7,610 | 7,510 | 7,550 | 18,400 | 157.29 |
| 2002-03-22 | 7,650 | 7,650 | 7,570 | 7,570 | 10,900 | 157.71 |
| 2002-03-20 | 7,690 | 7,790 | 7,650 | 7,710 | 16,400 | 160.63 |
| 2002-03-19 | 7,640 | 7,660 | 7,580 | 7,660 | 17,100 | 159.58 |
| 2002-03-18 | 7,510 | 7,670 | 7,510 | 7,570 | 16,500 | 157.71 |
| 2002-03-15 | 7,490 | 7,560 | 7,460 | 7,480 | 20,000 | 155.83 |
| 2002-03-14 | 7,750 | 7,780 | 7,590 | 7,600 | 21,100 | 158.33 |
| 2002-03-13 | 7,990 | 7,990 | 7,750 | 7,750 | 32,200 | 161.46 |
| 2002-03-12 | 8,100 | 8,100 | 7,940 | 7,990 | 46,700 | 166.46 |
| 2002-03-11 | 8,000 | 8,070 | 7,860 | 8,070 | 23,900 | 168.13 |
| 2002-03-08 | 7,740 | 7,850 | 7,670 | 7,750 | 40,200 | 161.46 |
| 2002-03-07 | 7,550 | 7,670 | 7,530 | 7,630 | 22,500 | 158.96 |
| 2002-03-06 | 7,610 | 7,660 | 7,530 | 7,600 | 26,700 | 158.33 |
| 2002-03-05 | 7,650 | 7,700 | 7,620 | 7,640 | 21,200 | 159.17 |
| 2002-03-04 | 7,590 | 7,640 | 7,540 | 7,590 | 38,900 | 158.13 |
| 2002-03-01 | 7,680 | 7,890 | 7,450 | 7,890 | 29,200 | 164.38 |
| 2002-02-28 | 7,580 | 7,790 | 7,450 | 7,680 | 11,900 | 160 |
| 2002-02-27 | 7,300 | 7,580 | 7,300 | 7,580 | 40,500 | 157.92 |
| 2002-02-26 | 7,690 | 7,730 | 7,250 | 7,280 | 42,300 | 151.67 |
| 2002-02-25 | 8,000 | 8,000 | 7,750 | 7,790 | 8,200 | 162.29 |
| 2002-02-22 | 8,000 | 8,000 | 7,880 | 7,890 | 10,300 | 164.38 |
| 2002-02-21 | 8,010 | 8,200 | 7,950 | 8,000 | 52,300 | 166.67 |
| 2002-02-20 | 8,080 | 8,200 | 8,060 | 8,100 | 13,100 | 168.75 |
| 2002-02-19 | 8,460 | 8,460 | 8,000 | 8,280 | 14,900 | 172.50 |
| 2002-02-18 | 7,700 | 8,380 | 7,700 | 8,280 | 35,900 | 172.50 |
| 2002-02-15 | 8,060 | 8,400 | 7,600 | 7,660 | 58,600 | 159.58 |
| 2002-02-14 | 8,440 | 8,550 | 8,260 | 8,260 | 13,900 | 172.08 |
| 2002-02-13 | 8,380 | 8,500 | 8,380 | 8,450 | 14,500 | 176.04 |
| 2002-02-12 | 8,450 | 8,510 | 8,400 | 8,480 | 20,700 | 176.67 |
| 2002-02-08 | 8,300 | 8,420 | 8,200 | 8,400 | 14,600 | 175 |
| 2002-02-07 | 8,230 | 8,340 | 8,160 | 8,210 | 9,500 | 171.04 |
| 2002-02-06 | 8,120 | 8,300 | 8,120 | 8,240 | 16,600 | 171.67 |
| 2002-02-05 | 8,300 | 8,370 | 8,210 | 8,260 | 10,700 | 172.08 |
| 2002-02-04 | 8,390 | 8,400 | 8,300 | 8,370 | 7,500 | 174.38 |
| 2002-02-01 | 8,230 | 8,440 | 8,230 | 8,410 | 17,300 | 175.21 |
| 2002-01-31 | 8,210 | 8,330 | 8,200 | 8,320 | 26,800 | 173.33 |
| 2002-01-30 | 8,240 | 8,240 | 8,060 | 8,100 | 28,900 | 168.75 |
| 2002-01-29 | 8,540 | 8,540 | 8,080 | 8,110 | 59,400 | 168.96 |
| 2002-01-28 | 8,400 | 8,560 | 8,390 | 8,540 | 20,000 | 177.92 |
| 2002-01-25 | 8,150 | 8,450 | 8,100 | 8,250 | 42,400 | 171.88 |
| 2002-01-24 | 7,880 | 8,020 | 7,880 | 8,010 | 20,700 | 166.88 |
| 2002-01-23 | 7,810 | 7,950 | 7,770 | 7,860 | 9,500 | 163.75 |
| 2002-01-22 | 7,900 | 7,980 | 7,850 | 7,850 | 9,700 | 163.54 |
| 2002-01-21 | 7,950 | 8,000 | 7,890 | 7,940 | 11,200 | 165.42 |
| 2002-01-18 | 7,980 | 7,990 | 7,800 | 7,990 | 20,600 | 166.46 |
| 2002-01-17 | 7,800 | 8,000 | 7,750 | 8,000 | 12,200 | 166.67 |
| 2002-01-16 | 7,900 | 7,950 | 7,830 | 7,930 | 11,800 | 165.21 |
| 2002-01-15 | 7,600 | 7,840 | 7,600 | 7,800 | 18,200 | 162.50 |
| 2002-01-11 | 7,920 | 7,920 | 7,510 | 7,550 | 43,400 | 157.29 |
| 2002-01-10 | 7,840 | 8,100 | 7,800 | 8,020 | 75,700 | 167.08 |
| 2002-01-09 | 7,040 | 7,420 | 7,040 | 7,400 | 19,700 | 154.17 |
| 2002-01-08 | 7,090 | 7,230 | 6,900 | 7,210 | 22,700 | 150.21 |
| 2002-01-07 | 6,880 | 7,030 | 6,880 | 6,970 | 38,100 | 145.21 |
| 2002-01-04 | 6,940 | 6,940 | 6,850 | 6,870 | 12,300 | 143.13 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
