7545 (株)西松屋チェーン 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 | 2,850 | 2,855 | 2,795 | 2,805 | 26,600 | 973.96 |
| 2002-12-27 | 2,800 | 3,000 | 2,755 | 2,895 | 41,400 | 1,005.21 |
| 2002-12-26 | 2,540 | 2,700 | 2,540 | 2,695 | 48,400 | 935.76 |
| 2002-12-25 | 2,550 | 2,550 | 2,530 | 2,535 | 36,900 | 880.21 |
| 2002-12-24 | 2,580 | 2,580 | 2,525 | 2,545 | 27,000 | 883.68 |
| 2002-12-20 | 2,585 | 2,585 | 2,580 | 2,580 | 37,700 | 895.83 |
| 2002-12-19 | 2,560 | 2,580 | 2,560 | 2,580 | 54,000 | 895.83 |
| 2002-12-18 | 2,695 | 2,720 | 2,570 | 2,570 | 81,500 | 892.36 |
| 2002-12-17 | 2,750 | 2,750 | 2,720 | 2,735 | 10,400 | 949.65 |
| 2002-12-16 | 2,750 | 2,775 | 2,730 | 2,730 | 18,400 | 947.92 |
| 2002-12-13 | 2,750 | 2,750 | 2,730 | 2,750 | 91,400 | 954.86 |
| 2002-12-12 | 2,840 | 2,860 | 2,750 | 2,750 | 37,300 | 954.86 |
| 2002-12-11 | 2,865 | 2,880 | 2,835 | 2,840 | 23,000 | 986.11 |
| 2002-12-10 | 2,800 | 2,860 | 2,760 | 2,860 | 16,000 | 993.06 |
| 2002-12-09 | 2,815 | 2,815 | 2,760 | 2,765 | 14,000 | 960.07 |
| 2002-12-06 | 2,840 | 2,840 | 2,715 | 2,815 | 20,000 | 977.43 |
| 2002-12-05 | 2,950 | 2,950 | 2,845 | 2,850 | 30,800 | 989.58 |
| 2002-12-04 | 2,900 | 2,925 | 2,880 | 2,900 | 10,400 | 1,006.94 |
| 2002-12-03 | 2,940 | 2,980 | 2,930 | 2,930 | 15,800 | 1,017.36 |
| 2002-12-02 | 2,905 | 2,945 | 2,895 | 2,940 | 27,100 | 1,020.83 |
| 2002-11-29 | 2,930 | 3,050 | 2,910 | 2,985 | 41,000 | 1,036.46 |
| 2002-11-28 | 2,880 | 2,965 | 2,880 | 2,930 | 13,700 | 1,017.36 |
| 2002-11-27 | 2,870 | 2,945 | 2,860 | 2,900 | 43,400 | 1,006.94 |
| 2002-11-26 | 3,000 | 3,020 | 2,875 | 2,880 | 38,700 | 1,000 |
| 2002-11-25 | 3,000 | 3,100 | 3,000 | 3,030 | 41,000 | 1,052.08 |
| 2002-11-22 | 2,940 | 2,980 | 2,915 | 2,970 | 73,100 | 1,031.25 |
| 2002-11-21 | 2,890 | 2,980 | 2,860 | 2,900 | 34,000 | 1,006.94 |
| 2002-11-20 | 2,855 | 2,895 | 2,810 | 2,845 | 47,400 | 987.85 |
| 2002-11-19 | 2,800 | 2,895 | 2,780 | 2,895 | 59,400 | 1,005.21 |
| 2002-11-18 | 2,800 | 2,820 | 2,770 | 2,795 | 33,200 | 970.49 |
| 2002-11-15 | 2,710 | 2,815 | 2,710 | 2,750 | 78,100 | 954.86 |
| 2002-11-14 | 3,700 | 3,930 | 3,700 | 3,900 | 66,200 | 902.78 |
| 2002-11-13 | 3,710 | 3,710 | 3,500 | 3,680 | 89,500 | 851.85 |
| 2002-11-12 | 3,750 | 3,860 | 3,710 | 3,790 | 49,400 | 877.32 |
| 2002-11-11 | 3,800 | 3,830 | 3,760 | 3,770 | 26,800 | 872.69 |
| 2002-11-08 | 3,800 | 3,830 | 3,720 | 3,770 | 51,900 | 872.69 |
| 2002-11-07 | 3,890 | 3,890 | 3,790 | 3,800 | 32,300 | 879.63 |
| 2002-11-06 | 3,930 | 3,940 | 3,890 | 3,890 | 31,100 | 900.46 |
| 2002-11-05 | 4,030 | 4,030 | 3,910 | 3,930 | 22,100 | 909.72 |
| 2002-11-01 | 3,870 | 4,010 | 3,870 | 3,980 | 21,100 | 921.30 |
| 2002-10-31 | 4,050 | 4,060 | 3,790 | 3,870 | 53,900 | 895.83 |
| 2002-10-30 | 3,880 | 4,080 | 3,850 | 4,050 | 27,100 | 937.50 |
| 2002-10-29 | 4,000 | 4,000 | 3,790 | 3,840 | 96,300 | 888.89 |
| 2002-10-28 | 4,100 | 4,150 | 4,000 | 4,020 | 47,200 | 930.56 |
| 2002-10-25 | 3,990 | 4,150 | 3,760 | 4,150 | 156,700 | 960.65 |
| 2002-10-24 | 4,300 | 4,320 | 3,940 | 3,990 | 65,200 | 923.61 |
| 2002-10-23 | 4,300 | 4,330 | 4,290 | 4,300 | 20,300 | 995.37 |
| 2002-10-22 | 4,550 | 4,560 | 4,360 | 4,370 | 27,400 | 1,011.57 |
| 2002-10-21 | 4,500 | 4,520 | 4,400 | 4,490 | 25,800 | 1,039.35 |
| 2002-10-18 | 4,570 | 4,580 | 4,480 | 4,510 | 24,200 | 1,043.98 |
| 2002-10-17 | 4,500 | 4,580 | 4,500 | 4,560 | 25,000 | 1,055.56 |
| 2002-10-16 | 4,630 | 4,690 | 4,470 | 4,510 | 26,400 | 1,043.98 |
| 2002-10-15 | 4,600 | 4,680 | 4,600 | 4,680 | 24,700 | 1,083.33 |
| 2002-10-11 | 4,690 | 4,690 | 4,600 | 4,620 | 22,200 | 1,069.44 |
| 2002-10-10 | 4,690 | 4,700 | 4,590 | 4,590 | 63,200 | 1,062.50 |
| 2002-10-09 | 4,630 | 4,700 | 4,550 | 4,620 | 30,800 | 1,069.44 |
| 2002-10-08 | 4,630 | 4,720 | 4,600 | 4,640 | 54,700 | 1,074.07 |
| 2002-10-07 | 4,610 | 4,640 | 4,500 | 4,600 | 24,800 | 1,064.81 |
| 2002-10-04 | 4,690 | 4,740 | 4,660 | 4,740 | 57,000 | 1,097.22 |
| 2002-10-03 | 4,560 | 4,590 | 4,500 | 4,520 | 11,200 | 1,046.30 |
| 2002-10-02 | 4,690 | 4,690 | 4,590 | 4,590 | 5,900 | 1,062.50 |
| 2002-10-01 | 4,690 | 4,710 | 4,650 | 4,700 | 38,700 | 1,087.96 |
| 2002-09-30 | 4,650 | 4,700 | 4,640 | 4,700 | 19,000 | 1,087.96 |
| 2002-09-27 | 4,500 | 4,690 | 4,460 | 4,690 | 31,500 | 1,085.65 |
| 2002-09-26 | 4,430 | 4,460 | 4,370 | 4,450 | 15,500 | 1,030.09 |
| 2002-09-25 | 4,390 | 4,410 | 4,200 | 4,280 | 33,000 | 990.74 |
| 2002-09-24 | 4,400 | 4,400 | 4,300 | 4,390 | 28,100 | 1,016.20 |
| 2002-09-20 | 4,590 | 4,590 | 4,390 | 4,480 | 20,000 | 1,037.04 |
| 2002-09-19 | 4,500 | 4,600 | 4,460 | 4,580 | 35,800 | 1,060.19 |
| 2002-09-18 | 4,340 | 4,340 | 4,250 | 4,340 | 9,100 | 1,004.63 |
| 2002-09-17 | 4,400 | 4,500 | 4,300 | 4,340 | 29,500 | 1,004.63 |
| 2002-09-13 | 4,350 | 4,380 | 4,320 | 4,320 | 35,300 | 1,000 |
| 2002-09-12 | 4,400 | 4,500 | 4,400 | 4,400 | 16,000 | 1,018.52 |
| 2002-09-11 | 4,490 | 4,540 | 4,390 | 4,390 | 20,100 | 1,016.20 |
| 2002-09-10 | 4,260 | 4,360 | 4,200 | 4,350 | 30,400 | 1,006.94 |
| 2002-09-09 | 4,100 | 4,200 | 4,100 | 4,190 | 29,400 | 969.91 |
| 2002-09-06 | 4,360 | 4,360 | 4,020 | 4,070 | 51,300 | 942.13 |
| 2002-09-05 | 3,990 | 4,150 | 3,980 | 4,110 | 22,600 | 951.39 |
| 2002-09-04 | 3,650 | 3,950 | 3,650 | 3,930 | 33,200 | 909.72 |
| 2002-09-03 | 4,100 | 4,120 | 3,920 | 3,950 | 18,100 | 914.35 |
| 2002-09-02 | 4,190 | 4,220 | 4,100 | 4,110 | 15,400 | 951.39 |
| 2002-08-30 | 4,200 | 4,200 | 4,150 | 4,190 | 14,700 | 969.91 |
| 2002-08-29 | 4,100 | 4,200 | 4,000 | 4,190 | 30,000 | 969.91 |
| 2002-08-28 | 4,300 | 4,300 | 4,170 | 4,200 | 47,900 | 972.22 |
| 2002-08-27 | 4,410 | 4,500 | 4,260 | 4,290 | 20,600 | 993.06 |
| 2002-08-26 | 4,580 | 4,580 | 4,400 | 4,420 | 27,900 | 1,023.15 |
| 2002-08-23 | 4,420 | 4,650 | 4,350 | 4,600 | 39,600 | 1,064.81 |
| 2002-08-22 | 4,500 | 4,510 | 4,420 | 4,490 | 36,300 | 1,039.35 |
| 2002-08-21 | 4,570 | 4,590 | 4,500 | 4,500 | 20,700 | 1,041.67 |
| 2002-08-20 | 4,600 | 4,650 | 4,540 | 4,540 | 22,600 | 1,050.93 |
| 2002-08-19 | 4,650 | 4,750 | 4,620 | 4,700 | 29,800 | 1,087.96 |
| 2002-08-16 | 4,690 | 4,700 | 4,600 | 4,700 | 18,900 | 1,087.96 |
| 2002-08-15 | 4,750 | 4,750 | 4,610 | 4,640 | 16,100 | 1,074.07 |
| 2002-08-14 | 4,730 | 4,800 | 4,720 | 4,770 | 23,300 | 1,104.17 |
| 2002-08-13 | 4,600 | 4,730 | 4,580 | 4,730 | 44,000 | 1,094.91 |
| 2002-08-12 | 4,800 | 4,800 | 4,510 | 4,560 | 23,500 | 1,055.56 |
| 2002-08-09 | 4,890 | 4,910 | 4,750 | 4,860 | 26,100 | 1,125 |
| 2002-08-08 | 4,800 | 4,900 | 4,800 | 4,860 | 73,100 | 1,125 |
| 2002-08-07 | 4,550 | 4,860 | 4,550 | 4,750 | 31,100 | 1,099.54 |
| 2002-08-06 | 4,430 | 4,550 | 4,350 | 4,510 | 40,600 | 1,043.98 |
| 2002-08-05 | 4,400 | 4,500 | 4,400 | 4,480 | 11,600 | 1,037.04 |
| 2002-08-02 | 4,600 | 4,620 | 4,500 | 4,550 | 24,100 | 1,053.24 |
| 2002-08-01 | 4,650 | 4,650 | 4,430 | 4,600 | 66,400 | 1,064.81 |
| 2002-07-31 | 4,730 | 4,950 | 4,700 | 4,800 | 151,800 | 1,111.11 |
| 2002-07-30 | 4,600 | 4,720 | 4,570 | 4,630 | 157,900 | 1,071.76 |
| 2002-07-29 | 4,300 | 4,450 | 4,300 | 4,450 | 38,700 | 1,030.09 |
| 2002-07-26 | 4,480 | 4,480 | 4,130 | 4,150 | 23,100 | 960.65 |
| 2002-07-25 | 4,350 | 4,460 | 4,350 | 4,450 | 39,000 | 1,030.09 |
| 2002-07-24 | 4,060 | 4,440 | 4,060 | 4,400 | 91,500 | 1,018.52 |
| 2002-07-23 | 4,060 | 4,220 | 3,930 | 3,970 | 136,400 | 918.98 |
| 2002-07-22 | 4,100 | 4,220 | 4,050 | 4,050 | 47,100 | 937.50 |
| 2002-07-19 | 4,400 | 4,400 | 4,300 | 4,300 | 29,800 | 995.37 |
| 2002-07-18 | 4,420 | 4,450 | 4,300 | 4,450 | 48,700 | 1,030.09 |
| 2002-07-17 | 4,430 | 4,430 | 4,320 | 4,400 | 71,400 | 1,018.52 |
| 2002-07-16 | 4,220 | 4,440 | 4,220 | 4,430 | 96,700 | 1,025.46 |
| 2002-07-15 | 4,380 | 4,380 | 4,250 | 4,320 | 71,600 | 1,000 |
| 2002-07-12 | 4,280 | 4,400 | 4,260 | 4,330 | 128,900 | 1,002.31 |
| 2002-07-11 | 4,190 | 4,280 | 4,160 | 4,210 | 129,100 | 974.54 |
| 2002-07-10 | 4,180 | 4,270 | 4,120 | 4,220 | 151,700 | 976.85 |
| 2002-07-09 | 4,050 | 4,230 | 4,010 | 4,190 | 226,300 | 969.91 |
| 2002-07-08 | 3,930 | 4,050 | 3,910 | 4,020 | 132,900 | 930.56 |
| 2002-07-05 | 3,900 | 3,930 | 3,810 | 3,910 | 47,700 | 905.09 |
| 2002-07-04 | 3,880 | 3,900 | 3,830 | 3,900 | 39,100 | 902.78 |
| 2002-07-03 | 3,890 | 3,900 | 3,810 | 3,870 | 70,400 | 895.83 |
| 2002-07-02 | 3,800 | 3,880 | 3,790 | 3,870 | 45,900 | 895.83 |
| 2002-07-01 | 3,850 | 3,850 | 3,700 | 3,820 | 37,300 | 884.26 |
| 2002-06-28 | 3,780 | 3,900 | 3,670 | 3,900 | 55,800 | 902.78 |
| 2002-06-27 | 3,670 | 3,740 | 3,660 | 3,740 | 31,000 | 865.74 |
| 2002-06-26 | 3,680 | 3,740 | 3,650 | 3,700 | 17,300 | 856.48 |
| 2002-06-25 | 3,740 | 3,750 | 3,660 | 3,750 | 11,800 | 868.06 |
| 2002-06-24 | 3,700 | 3,750 | 3,660 | 3,720 | 18,100 | 861.11 |
| 2002-06-21 | 3,750 | 3,770 | 3,700 | 3,750 | 54,100 | 868.06 |
| 2002-06-20 | 3,800 | 3,840 | 3,730 | 3,800 | 31,200 | 879.63 |
| 2002-06-19 | 3,850 | 3,900 | 3,800 | 3,900 | 52,500 | 902.78 |
| 2002-06-18 | 3,840 | 3,880 | 3,830 | 3,860 | 32,400 | 893.52 |
| 2002-06-17 | 3,860 | 3,860 | 3,800 | 3,830 | 78,300 | 886.57 |
| 2002-06-14 | 3,880 | 3,890 | 3,810 | 3,850 | 105,400 | 891.20 |
| 2002-06-13 | 3,850 | 3,920 | 3,800 | 3,880 | 374,300 | 898.15 |
| 2002-06-12 | 3,900 | 3,950 | 3,900 | 3,900 | 40,200 | 902.78 |
| 2002-06-11 | 3,900 | 4,000 | 3,900 | 3,960 | 35,900 | 916.67 |
| 2002-06-10 | 3,910 | 3,950 | 3,900 | 3,940 | 90,800 | 912.04 |
| 2002-06-07 | 3,900 | 3,930 | 3,880 | 3,910 | 69,200 | 905.09 |
| 2002-06-06 | 3,940 | 3,990 | 3,900 | 3,910 | 79,900 | 905.09 |
| 2002-06-05 | 3,950 | 3,980 | 3,880 | 3,950 | 154,400 | 914.35 |
| 2002-06-04 | 3,850 | 3,950 | 3,800 | 3,900 | 44,000 | 902.78 |
| 2002-06-03 | 3,850 | 3,880 | 3,730 | 3,850 | 53,500 | 891.20 |
| 2002-05-31 | 3,700 | 3,850 | 3,700 | 3,830 | 24,200 | 886.57 |
| 2002-05-30 | 3,700 | 3,780 | 3,660 | 3,720 | 10,800 | 861.11 |
| 2002-05-29 | 3,610 | 3,810 | 3,610 | 3,800 | 41,100 | 879.63 |
| 2002-05-28 | 3,740 | 3,750 | 3,510 | 3,650 | 111,500 | 844.91 |
| 2002-05-27 | 3,870 | 3,940 | 3,860 | 3,920 | 17,800 | 907.41 |
| 2002-05-24 | 3,850 | 3,920 | 3,830 | 3,920 | 8,300 | 907.41 |
| 2002-05-23 | 4,000 | 4,000 | 3,850 | 3,900 | 41,100 | 902.78 |
| 2002-05-22 | 3,830 | 4,000 | 3,830 | 3,970 | 46,800 | 918.98 |
| 2002-05-21 | 3,700 | 3,830 | 3,690 | 3,830 | 47,900 | 886.57 |
| 2002-05-20 | 3,870 | 3,890 | 3,710 | 3,750 | 40,400 | 868.06 |
| 2002-05-17 | 3,800 | 3,900 | 3,770 | 3,850 | 43,000 | 891.20 |
| 2002-05-16 | 3,850 | 3,900 | 3,700 | 3,850 | 30,000 | 891.20 |
| 2002-05-15 | 3,950 | 3,950 | 3,850 | 3,850 | 28,000 | 891.20 |
| 2002-05-14 | 3,900 | 4,000 | 3,770 | 3,990 | 54,700 | 923.61 |
| 2002-05-13 | 3,960 | 3,980 | 3,810 | 3,900 | 36,800 | 902.78 |
| 2002-05-10 | 3,970 | 3,990 | 3,950 | 3,960 | 24,800 | 916.67 |
| 2002-05-09 | 4,030 | 4,030 | 3,890 | 3,960 | 29,600 | 916.67 |
| 2002-05-08 | 4,000 | 4,050 | 3,970 | 4,000 | 38,500 | 925.93 |
| 2002-05-07 | 4,000 | 4,030 | 3,800 | 4,010 | 44,800 | 928.24 |
| 2002-05-02 | 4,100 | 4,120 | 3,980 | 4,000 | 59,200 | 925.93 |
| 2002-05-01 | 4,000 | 4,100 | 3,980 | 4,100 | 129,400 | 949.07 |
| 2002-04-30 | 3,900 | 3,990 | 3,890 | 3,990 | 81,100 | 923.61 |
| 2002-04-26 | 3,940 | 4,000 | 3,760 | 3,900 | 76,800 | 902.78 |
| 2002-04-25 | 3,910 | 3,950 | 3,740 | 3,910 | 64,900 | 905.09 |
| 2002-04-24 | 3,610 | 4,070 | 3,610 | 3,860 | 187,000 | 893.52 |
| 2002-04-23 | 3,490 | 3,650 | 3,450 | 3,570 | 137,700 | 826.39 |
| 2002-04-22 | 3,470 | 3,480 | 3,400 | 3,470 | 28,700 | 803.24 |
| 2002-04-19 | 3,400 | 3,460 | 3,350 | 3,460 | 28,300 | 800.93 |
| 2002-04-18 | 3,410 | 3,440 | 3,400 | 3,400 | 83,400 | 787.04 |
| 2002-04-17 | 3,390 | 3,540 | 3,380 | 3,460 | 137,300 | 800.93 |
| 2002-04-16 | 3,230 | 3,390 | 3,220 | 3,340 | 124,900 | 773.15 |
| 2002-04-15 | 3,110 | 3,250 | 3,100 | 3,150 | 58,600 | 729.17 |
| 2002-04-12 | 3,100 | 3,150 | 2,960 | 3,110 | 47,800 | 719.91 |
| 2002-04-11 | 3,150 | 3,180 | 3,100 | 3,120 | 67,000 | 722.22 |
| 2002-04-10 | 2,990 | 3,290 | 2,960 | 3,160 | 91,600 | 731.48 |
| 2002-04-09 | 2,930 | 2,990 | 2,930 | 2,990 | 46,100 | 692.13 |
| 2002-04-08 | 2,850 | 2,940 | 2,850 | 2,930 | 22,200 | 678.24 |
| 2002-04-05 | 2,900 | 2,945 | 2,820 | 2,925 | 34,500 | 677.08 |
| 2002-04-04 | 2,805 | 2,950 | 2,800 | 2,940 | 52,100 | 680.56 |
| 2002-04-03 | 2,795 | 2,825 | 2,760 | 2,790 | 10,300 | 645.83 |
| 2002-04-02 | 2,860 | 2,860 | 2,740 | 2,755 | 9,200 | 637.73 |
| 2002-04-01 | 2,830 | 2,860 | 2,780 | 2,860 | 14,200 | 662.04 |
| 2002-03-29 | 2,800 | 2,815 | 2,765 | 2,810 | 11,900 | 650.46 |
| 2002-03-28 | 2,900 | 2,900 | 2,725 | 2,725 | 4,700 | 630.79 |
| 2002-03-27 | 2,850 | 2,870 | 2,750 | 2,870 | 25,200 | 664.35 |
| 2002-03-26 | 2,850 | 2,860 | 2,830 | 2,850 | 29,000 | 659.72 |
| 2002-03-25 | 2,890 | 2,930 | 2,865 | 2,885 | 41,300 | 667.82 |
| 2002-03-22 | 2,735 | 2,860 | 2,670 | 2,850 | 30,000 | 659.72 |
| 2002-03-20 | 2,690 | 2,730 | 2,650 | 2,695 | 47,700 | 623.84 |
| 2002-03-19 | 2,650 | 2,670 | 2,605 | 2,650 | 62,600 | 613.43 |
| 2002-03-18 | 2,490 | 2,510 | 2,465 | 2,485 | 18,200 | 575.23 |
| 2002-03-15 | 2,420 | 2,495 | 2,420 | 2,495 | 12,000 | 577.55 |
| 2002-03-14 | 2,405 | 2,425 | 2,405 | 2,415 | 18,500 | 559.03 |
| 2002-03-13 | 2,480 | 2,500 | 2,405 | 2,405 | 10,900 | 556.71 |
| 2002-03-12 | 2,400 | 2,500 | 2,400 | 2,470 | 35,500 | 571.76 |
| 2002-03-11 | 2,350 | 2,400 | 2,275 | 2,400 | 5,900 | 555.56 |
| 2002-03-08 | 2,235 | 2,400 | 2,235 | 2,350 | 34,200 | 543.98 |
| 2002-03-07 | 2,400 | 2,400 | 2,300 | 2,315 | 7,000 | 535.88 |
| 2002-03-06 | 2,400 | 2,440 | 2,360 | 2,365 | 6,400 | 547.45 |
| 2002-03-05 | 2,400 | 2,450 | 2,400 | 2,430 | 6,700 | 562.50 |
| 2002-03-04 | 2,490 | 2,490 | 2,400 | 2,400 | 8,500 | 555.56 |
| 2002-03-01 | 2,490 | 2,540 | 2,470 | 2,490 | 18,400 | 576.39 |
| 2002-02-28 | 2,400 | 2,420 | 2,375 | 2,420 | 17,000 | 560.19 |
| 2002-02-27 | 2,355 | 2,355 | 2,320 | 2,350 | 16,100 | 543.98 |
| 2002-02-26 | 2,380 | 2,380 | 2,300 | 2,360 | 11,100 | 546.30 |
| 2002-02-25 | 2,325 | 2,380 | 2,325 | 2,360 | 20,800 | 546.30 |
| 2002-02-22 | 2,180 | 2,360 | 2,180 | 2,325 | 33,200 | 538.19 |
| 2002-02-21 | 2,225 | 2,280 | 2,225 | 2,260 | 30,000 | 523.15 |
| 2002-02-20 | 2,240 | 2,260 | 2,210 | 2,225 | 5,000 | 515.05 |
| 2002-02-19 | 2,190 | 2,250 | 2,110 | 2,250 | 17,300 | 520.83 |
| 2002-02-18 | 2,285 | 2,290 | 2,150 | 2,150 | 11,500 | 497.69 |
| 2002-02-15 | 2,105 | 2,310 | 2,105 | 2,295 | 19,100 | 531.25 |
| 2002-02-14 | 2,620 | 2,650 | 2,600 | 2,630 | 32,100 | 507.33 |
| 2002-02-13 | 2,600 | 2,620 | 2,580 | 2,610 | 8,600 | 503.47 |
| 2002-02-12 | 2,520 | 2,630 | 2,520 | 2,630 | 27,500 | 507.33 |
| 2002-02-08 | 2,500 | 2,575 | 2,500 | 2,515 | 20,000 | 485.15 |
| 2002-02-07 | 2,550 | 2,550 | 2,500 | 2,505 | 6,100 | 483.22 |
| 2002-02-06 | 2,550 | 2,565 | 2,530 | 2,550 | 6,900 | 491.90 |
| 2002-02-05 | 2,600 | 2,600 | 2,500 | 2,590 | 11,600 | 499.61 |
| 2002-02-04 | 2,600 | 2,630 | 2,560 | 2,630 | 11,200 | 507.33 |
| 2002-02-01 | 2,580 | 2,615 | 2,500 | 2,600 | 18,000 | 501.54 |
| 2002-01-31 | 2,650 | 2,680 | 2,460 | 2,650 | 23,900 | 511.19 |
| 2002-01-30 | 2,600 | 2,650 | 2,500 | 2,650 | 16,900 | 511.19 |
| 2002-01-29 | 2,690 | 2,690 | 2,610 | 2,650 | 11,600 | 511.19 |
| 2002-01-28 | 2,610 | 2,700 | 2,610 | 2,700 | 28,200 | 520.83 |
| 2002-01-25 | 2,620 | 2,630 | 2,580 | 2,600 | 30,900 | 501.54 |
| 2002-01-24 | 2,505 | 2,620 | 2,500 | 2,620 | 45,200 | 505.40 |
| 2002-01-23 | 2,475 | 2,500 | 2,465 | 2,500 | 16,000 | 482.25 |
| 2002-01-22 | 2,485 | 2,510 | 2,450 | 2,480 | 30,500 | 478.40 |
| 2002-01-21 | 2,460 | 2,490 | 2,460 | 2,485 | 18,500 | 479.36 |
| 2002-01-18 | 2,430 | 2,450 | 2,420 | 2,450 | 11,300 | 472.61 |
| 2002-01-17 | 2,370 | 2,430 | 2,370 | 2,430 | 14,600 | 468.75 |
| 2002-01-16 | 2,410 | 2,440 | 2,400 | 2,430 | 24,100 | 468.75 |
| 2002-01-15 | 2,390 | 2,430 | 2,385 | 2,410 | 9,800 | 464.89 |
| 2002-01-11 | 2,415 | 2,420 | 2,395 | 2,400 | 19,500 | 462.96 |
| 2002-01-10 | 2,400 | 2,450 | 2,390 | 2,400 | 24,500 | 462.96 |
| 2002-01-09 | 2,400 | 2,420 | 2,390 | 2,420 | 37,700 | 466.82 |
| 2002-01-08 | 2,400 | 2,405 | 2,350 | 2,405 | 33,000 | 463.93 |
| 2002-01-07 | 2,350 | 2,400 | 2,350 | 2,400 | 22,300 | 462.96 |
| 2002-01-04 | 2,460 | 2,460 | 2,400 | 2,430 | 2,800 | 468.75 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
