7581 (株)サイゼリヤ 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 | 1,741 | 1,780 | 1,740 | 1,758 | 25,400 | 1,758 |
| 2002-12-27 | 1,791 | 1,791 | 1,770 | 1,770 | 111,600 | 1,770 |
| 2002-12-26 | 1,753 | 1,798 | 1,753 | 1,790 | 49,500 | 1,790 |
| 2002-12-25 | 1,784 | 1,809 | 1,768 | 1,777 | 94,000 | 1,777 |
| 2002-12-24 | 1,787 | 1,800 | 1,750 | 1,780 | 97,500 | 1,780 |
| 2002-12-20 | 1,748 | 1,748 | 1,682 | 1,697 | 65,800 | 1,697 |
| 2002-12-19 | 1,604 | 1,703 | 1,604 | 1,700 | 164,700 | 1,700 |
| 2002-12-18 | 1,701 | 1,725 | 1,633 | 1,634 | 108,700 | 1,634 |
| 2002-12-17 | 1,663 | 1,730 | 1,662 | 1,725 | 161,000 | 1,725 |
| 2002-12-16 | 1,610 | 1,681 | 1,610 | 1,660 | 184,300 | 1,660 |
| 2002-12-13 | 1,600 | 1,610 | 1,560 | 1,608 | 270,500 | 1,608 |
| 2002-12-12 | 1,557 | 1,569 | 1,525 | 1,540 | 136,200 | 1,540 |
| 2002-12-11 | 1,504 | 1,570 | 1,500 | 1,557 | 146,100 | 1,557 |
| 2002-12-10 | 1,500 | 1,515 | 1,492 | 1,503 | 159,700 | 1,503 |
| 2002-12-09 | 1,493 | 1,524 | 1,493 | 1,515 | 141,600 | 1,515 |
| 2002-12-06 | 1,580 | 1,581 | 1,520 | 1,523 | 119,200 | 1,523 |
| 2002-12-05 | 1,600 | 1,613 | 1,560 | 1,585 | 115,000 | 1,585 |
| 2002-12-04 | 1,607 | 1,611 | 1,600 | 1,600 | 99,400 | 1,600 |
| 2002-12-03 | 1,644 | 1,646 | 1,604 | 1,606 | 51,700 | 1,606 |
| 2002-12-02 | 1,635 | 1,635 | 1,600 | 1,614 | 104,400 | 1,614 |
| 2002-11-29 | 1,580 | 1,618 | 1,580 | 1,600 | 193,400 | 1,600 |
| 2002-11-28 | 1,661 | 1,679 | 1,555 | 1,566 | 170,400 | 1,566 |
| 2002-11-27 | 1,600 | 1,675 | 1,600 | 1,671 | 190,800 | 1,671 |
| 2002-11-26 | 1,570 | 1,625 | 1,561 | 1,598 | 160,500 | 1,598 |
| 2002-11-25 | 1,499 | 1,590 | 1,499 | 1,574 | 129,500 | 1,574 |
| 2002-11-22 | 1,495 | 1,511 | 1,490 | 1,497 | 225,600 | 1,497 |
| 2002-11-21 | 1,480 | 1,486 | 1,431 | 1,482 | 191,800 | 1,482 |
| 2002-11-20 | 1,401 | 1,469 | 1,400 | 1,416 | 196,000 | 1,416 |
| 2002-11-19 | 1,383 | 1,403 | 1,351 | 1,361 | 110,200 | 1,361 |
| 2002-11-18 | 1,361 | 1,417 | 1,361 | 1,403 | 173,400 | 1,403 |
| 2002-11-15 | 1,350 | 1,358 | 1,330 | 1,358 | 245,800 | 1,358 |
| 2002-11-14 | 1,303 | 1,311 | 1,303 | 1,306 | 76,100 | 1,306 |
| 2002-11-13 | 1,320 | 1,320 | 1,301 | 1,310 | 95,800 | 1,310 |
| 2002-11-12 | 1,279 | 1,336 | 1,272 | 1,300 | 133,600 | 1,300 |
| 2002-11-11 | 1,310 | 1,320 | 1,290 | 1,296 | 142,300 | 1,296 |
| 2002-11-08 | 1,360 | 1,365 | 1,330 | 1,350 | 176,300 | 1,350 |
| 2002-11-07 | 1,416 | 1,418 | 1,380 | 1,382 | 226,600 | 1,382 |
| 2002-11-06 | 1,387 | 1,452 | 1,387 | 1,415 | 183,300 | 1,415 |
| 2002-11-05 | 1,403 | 1,408 | 1,350 | 1,407 | 158,300 | 1,407 |
| 2002-11-01 | 1,414 | 1,430 | 1,384 | 1,423 | 121,100 | 1,423 |
| 2002-10-31 | 1,463 | 1,476 | 1,434 | 1,434 | 49,300 | 1,434 |
| 2002-10-30 | 1,430 | 1,490 | 1,430 | 1,462 | 73,400 | 1,462 |
| 2002-10-29 | 1,430 | 1,489 | 1,430 | 1,470 | 79,000 | 1,470 |
| 2002-10-28 | 1,520 | 1,520 | 1,440 | 1,470 | 98,300 | 1,470 |
| 2002-10-25 | 1,479 | 1,526 | 1,479 | 1,524 | 38,600 | 1,524 |
| 2002-10-24 | 1,579 | 1,579 | 1,485 | 1,499 | 93,700 | 1,499 |
| 2002-10-23 | 1,450 | 1,530 | 1,441 | 1,525 | 156,200 | 1,525 |
| 2002-10-22 | 1,490 | 1,530 | 1,474 | 1,490 | 223,700 | 1,490 |
| 2002-10-21 | 1,424 | 1,483 | 1,420 | 1,460 | 73,300 | 1,460 |
| 2002-10-18 | 1,458 | 1,488 | 1,437 | 1,444 | 46,000 | 1,444 |
| 2002-10-17 | 1,485 | 1,499 | 1,431 | 1,458 | 35,900 | 1,458 |
| 2002-10-16 | 1,460 | 1,500 | 1,457 | 1,472 | 153,300 | 1,472 |
| 2002-10-15 | 1,393 | 1,431 | 1,380 | 1,420 | 137,100 | 1,420 |
| 2002-10-11 | 1,365 | 1,377 | 1,340 | 1,359 | 88,400 | 1,359 |
| 2002-10-10 | 1,400 | 1,400 | 1,301 | 1,325 | 103,700 | 1,325 |
| 2002-10-09 | 1,430 | 1,430 | 1,391 | 1,400 | 163,600 | 1,400 |
| 2002-10-08 | 1,330 | 1,402 | 1,330 | 1,370 | 238,700 | 1,370 |
| 2002-10-07 | 1,400 | 1,410 | 1,330 | 1,330 | 151,200 | 1,330 |
| 2002-10-04 | 1,450 | 1,450 | 1,375 | 1,450 | 247,600 | 1,450 |
| 2002-10-03 | 1,553 | 1,555 | 1,430 | 1,470 | 246,900 | 1,470 |
| 2002-10-02 | 1,690 | 1,690 | 1,580 | 1,583 | 134,800 | 1,583 |
| 2002-10-01 | 1,760 | 1,760 | 1,648 | 1,678 | 191,700 | 1,678 |
| 2002-09-30 | 1,817 | 1,825 | 1,770 | 1,808 | 95,100 | 1,808 |
| 2002-09-27 | 1,800 | 1,835 | 1,800 | 1,835 | 133,500 | 1,835 |
| 2002-09-26 | 1,762 | 1,802 | 1,752 | 1,785 | 91,200 | 1,785 |
| 2002-09-25 | 1,830 | 1,830 | 1,760 | 1,761 | 72,700 | 1,761 |
| 2002-09-24 | 1,850 | 1,850 | 1,815 | 1,829 | 104,300 | 1,829 |
| 2002-09-20 | 1,862 | 1,898 | 1,819 | 1,840 | 109,000 | 1,840 |
| 2002-09-19 | 1,920 | 1,944 | 1,849 | 1,862 | 134,300 | 1,862 |
| 2002-09-18 | 1,919 | 1,919 | 1,840 | 1,884 | 127,700 | 1,884 |
| 2002-09-17 | 1,899 | 1,899 | 1,871 | 1,895 | 120,600 | 1,895 |
| 2002-09-13 | 1,815 | 1,832 | 1,780 | 1,831 | 194,400 | 1,831 |
| 2002-09-12 | 1,860 | 1,889 | 1,838 | 1,843 | 78,500 | 1,843 |
| 2002-09-11 | 1,898 | 1,898 | 1,858 | 1,858 | 72,600 | 1,858 |
| 2002-09-10 | 1,910 | 1,911 | 1,893 | 1,898 | 92,000 | 1,898 |
| 2002-09-09 | 1,980 | 1,980 | 1,885 | 1,893 | 129,800 | 1,893 |
| 2002-09-06 | 1,900 | 1,908 | 1,866 | 1,870 | 81,600 | 1,870 |
| 2002-09-05 | 1,980 | 1,981 | 1,890 | 1,926 | 106,500 | 1,926 |
| 2002-09-04 | 2,000 | 2,005 | 1,920 | 1,920 | 75,900 | 1,920 |
| 2002-09-03 | 2,040 | 2,100 | 2,000 | 2,010 | 78,000 | 2,010 |
| 2002-09-02 | 2,140 | 2,140 | 2,070 | 2,070 | 56,700 | 2,070 |
| 2002-08-30 | 2,050 | 2,115 | 2,035 | 2,115 | 165,500 | 2,115 |
| 2002-08-29 | 2,150 | 2,150 | 2,070 | 2,100 | 171,100 | 2,100 |
| 2002-08-28 | 2,245 | 2,265 | 2,170 | 2,215 | 97,100 | 2,215 |
| 2002-08-27 | 2,300 | 2,370 | 2,260 | 2,265 | 88,700 | 2,265 |
| 2002-08-26 | 2,940 | 3,050 | 2,930 | 3,050 | 81,500 | 2,346.15 |
| 2002-08-23 | 2,950 | 2,965 | 2,920 | 2,930 | 78,600 | 2,253.85 |
| 2002-08-22 | 2,960 | 2,980 | 2,920 | 2,980 | 72,700 | 2,292.31 |
| 2002-08-21 | 2,880 | 2,985 | 2,870 | 2,955 | 108,600 | 2,273.08 |
| 2002-08-20 | 2,805 | 2,865 | 2,800 | 2,850 | 113,300 | 2,192.31 |
| 2002-08-19 | 2,780 | 2,820 | 2,780 | 2,795 | 97,600 | 2,150 |
| 2002-08-16 | 2,765 | 2,800 | 2,750 | 2,800 | 69,600 | 2,153.85 |
| 2002-08-15 | 2,815 | 2,815 | 2,740 | 2,765 | 101,000 | 2,126.92 |
| 2002-08-14 | 2,695 | 2,740 | 2,680 | 2,695 | 154,300 | 2,073.08 |
| 2002-08-13 | 2,750 | 2,760 | 2,710 | 2,725 | 61,300 | 2,096.15 |
| 2002-08-12 | 2,855 | 2,895 | 2,820 | 2,820 | 42,900 | 2,169.23 |
| 2002-08-09 | 2,865 | 2,870 | 2,825 | 2,850 | 51,400 | 2,192.31 |
| 2002-08-08 | 2,890 | 2,925 | 2,785 | 2,835 | 114,800 | 2,180.77 |
| 2002-08-07 | 2,810 | 2,940 | 2,800 | 2,930 | 185,200 | 2,253.85 |
| 2002-08-06 | 2,810 | 2,810 | 2,655 | 2,730 | 378,700 | 2,100 |
| 2002-08-05 | 3,110 | 3,120 | 2,890 | 2,930 | 290,700 | 2,253.85 |
| 2002-08-02 | 3,330 | 3,330 | 3,110 | 3,110 | 380,700 | 2,392.31 |
| 2002-08-01 | 3,400 | 3,470 | 3,390 | 3,460 | 77,300 | 2,661.54 |
| 2002-07-31 | 3,430 | 3,440 | 3,400 | 3,400 | 102,900 | 2,615.38 |
| 2002-07-30 | 3,450 | 3,450 | 3,410 | 3,440 | 63,700 | 2,646.15 |
| 2002-07-29 | 3,360 | 3,390 | 3,300 | 3,350 | 81,600 | 2,576.92 |
| 2002-07-26 | 3,320 | 3,320 | 3,250 | 3,260 | 58,900 | 2,507.69 |
| 2002-07-25 | 3,350 | 3,400 | 3,320 | 3,330 | 86,600 | 2,561.54 |
| 2002-07-24 | 3,400 | 3,400 | 3,250 | 3,250 | 117,900 | 2,500 |
| 2002-07-23 | 3,410 | 3,470 | 3,390 | 3,400 | 169,800 | 2,615.38 |
| 2002-07-22 | 3,350 | 3,500 | 3,330 | 3,460 | 122,300 | 2,661.54 |
| 2002-07-19 | 3,500 | 3,510 | 3,420 | 3,450 | 121,900 | 2,653.85 |
| 2002-07-18 | 3,400 | 3,520 | 3,380 | 3,520 | 253,400 | 2,707.69 |
| 2002-07-17 | 3,380 | 3,410 | 3,360 | 3,390 | 219,000 | 2,607.69 |
| 2002-07-16 | 3,360 | 3,380 | 3,300 | 3,350 | 175,800 | 2,576.92 |
| 2002-07-15 | 3,430 | 3,430 | 3,270 | 3,280 | 150,300 | 2,523.08 |
| 2002-07-12 | 3,410 | 3,450 | 3,360 | 3,390 | 106,200 | 2,607.69 |
| 2002-07-11 | 3,420 | 3,460 | 3,400 | 3,450 | 99,700 | 2,653.85 |
| 2002-07-10 | 3,510 | 3,560 | 3,470 | 3,470 | 169,400 | 2,669.23 |
| 2002-07-09 | 3,430 | 3,520 | 3,430 | 3,520 | 90,900 | 2,707.69 |
| 2002-07-08 | 3,420 | 3,470 | 3,400 | 3,440 | 240,400 | 2,646.15 |
| 2002-07-05 | 3,360 | 3,400 | 3,280 | 3,320 | 227,100 | 2,553.85 |
| 2002-07-04 | 3,450 | 3,470 | 3,310 | 3,330 | 234,300 | 2,561.54 |
| 2002-07-03 | 3,220 | 3,400 | 3,220 | 3,400 | 215,400 | 2,615.38 |
| 2002-07-02 | 3,280 | 3,310 | 3,200 | 3,260 | 184,600 | 2,507.69 |
| 2002-07-01 | 3,190 | 3,290 | 3,130 | 3,280 | 426,700 | 2,523.08 |
| 2002-06-28 | 3,180 | 3,200 | 3,070 | 3,120 | 511,500 | 2,400 |
| 2002-06-27 | 3,380 | 3,420 | 3,180 | 3,180 | 248,400 | 2,446.15 |
| 2002-06-26 | 3,600 | 3,600 | 3,460 | 3,470 | 142,200 | 2,669.23 |
| 2002-06-25 | 3,750 | 3,780 | 3,640 | 3,660 | 54,600 | 2,815.38 |
| 2002-06-24 | 3,700 | 3,700 | 3,560 | 3,700 | 98,300 | 2,846.15 |
| 2002-06-21 | 3,850 | 3,880 | 3,710 | 3,710 | 112,300 | 2,853.85 |
| 2002-06-20 | 3,800 | 3,830 | 3,720 | 3,770 | 97,300 | 2,900 |
| 2002-06-19 | 3,850 | 3,910 | 3,810 | 3,810 | 147,900 | 2,930.77 |
| 2002-06-18 | 3,850 | 3,930 | 3,810 | 3,850 | 87,600 | 2,961.54 |
| 2002-06-17 | 3,850 | 3,910 | 3,800 | 3,810 | 89,600 | 2,930.77 |
| 2002-06-14 | 3,870 | 3,920 | 3,810 | 3,840 | 279,900 | 2,953.85 |
| 2002-06-13 | 4,070 | 4,130 | 4,010 | 4,010 | 81,800 | 3,084.62 |
| 2002-06-12 | 4,130 | 4,130 | 4,030 | 4,040 | 135,400 | 3,107.69 |
| 2002-06-11 | 4,190 | 4,190 | 4,110 | 4,130 | 118,300 | 3,176.92 |
| 2002-06-10 | 4,270 | 4,310 | 4,210 | 4,210 | 52,400 | 3,238.46 |
| 2002-06-07 | 4,280 | 4,390 | 4,230 | 4,280 | 142,800 | 3,292.31 |
| 2002-06-06 | 4,400 | 4,450 | 4,300 | 4,310 | 192,400 | 3,315.38 |
| 2002-06-05 | 4,310 | 4,380 | 4,310 | 4,360 | 100,000 | 3,353.85 |
| 2002-06-04 | 4,470 | 4,470 | 4,300 | 4,310 | 100,700 | 3,315.38 |
| 2002-06-03 | 4,440 | 4,520 | 4,410 | 4,510 | 42,300 | 3,469.23 |
| 2002-05-31 | 4,440 | 4,540 | 4,350 | 4,540 | 72,900 | 3,492.31 |
| 2002-05-30 | 4,400 | 4,480 | 4,400 | 4,410 | 33,000 | 3,392.31 |
| 2002-05-29 | 4,420 | 4,500 | 4,400 | 4,470 | 145,700 | 3,438.46 |
| 2002-05-28 | 4,400 | 4,440 | 4,290 | 4,440 | 130,200 | 3,415.38 |
| 2002-05-27 | 4,360 | 4,440 | 4,360 | 4,440 | 86,000 | 3,415.38 |
| 2002-05-24 | 4,400 | 4,420 | 4,320 | 4,410 | 152,800 | 3,392.31 |
| 2002-05-23 | 4,340 | 4,380 | 4,320 | 4,350 | 118,800 | 3,346.15 |
| 2002-05-22 | 4,310 | 4,380 | 4,280 | 4,340 | 124,900 | 3,338.46 |
| 2002-05-21 | 4,210 | 4,320 | 4,200 | 4,290 | 66,900 | 3,300 |
| 2002-05-20 | 4,300 | 4,330 | 4,250 | 4,250 | 57,900 | 3,269.23 |
| 2002-05-17 | 4,350 | 4,370 | 4,270 | 4,300 | 59,400 | 3,307.69 |
| 2002-05-16 | 4,310 | 4,350 | 4,280 | 4,350 | 66,300 | 3,346.15 |
| 2002-05-15 | 4,350 | 4,360 | 4,150 | 4,230 | 83,500 | 3,253.85 |
| 2002-05-14 | 4,230 | 4,340 | 4,220 | 4,300 | 100,700 | 3,307.69 |
| 2002-05-13 | 4,210 | 4,230 | 4,180 | 4,220 | 81,500 | 3,246.15 |
| 2002-05-10 | 4,130 | 4,190 | 4,130 | 4,170 | 47,100 | 3,207.69 |
| 2002-05-09 | 4,200 | 4,200 | 4,100 | 4,180 | 61,700 | 3,215.38 |
| 2002-05-08 | 4,140 | 4,200 | 4,100 | 4,130 | 93,800 | 3,176.92 |
| 2002-05-07 | 4,210 | 4,220 | 4,110 | 4,140 | 69,000 | 3,184.62 |
| 2002-05-02 | 4,230 | 4,310 | 4,200 | 4,200 | 154,900 | 3,230.77 |
| 2002-05-01 | 4,200 | 4,200 | 4,080 | 4,090 | 95,300 | 3,146.15 |
| 2002-04-30 | 4,150 | 4,220 | 4,130 | 4,150 | 41,600 | 3,192.31 |
| 2002-04-26 | 4,230 | 4,300 | 4,190 | 4,200 | 146,700 | 3,230.77 |
| 2002-04-25 | 4,030 | 4,240 | 4,030 | 4,210 | 213,400 | 3,238.46 |
| 2002-04-24 | 4,120 | 4,170 | 4,030 | 4,050 | 173,600 | 3,115.38 |
| 2002-04-23 | 4,100 | 4,130 | 4,070 | 4,100 | 98,000 | 3,153.85 |
| 2002-04-22 | 4,210 | 4,220 | 4,080 | 4,100 | 189,300 | 3,153.85 |
| 2002-04-19 | 4,200 | 4,220 | 4,150 | 4,220 | 66,100 | 3,246.15 |
| 2002-04-18 | 4,230 | 4,240 | 4,180 | 4,190 | 77,600 | 3,223.08 |
| 2002-04-17 | 4,280 | 4,280 | 4,180 | 4,200 | 36,600 | 3,230.77 |
| 2002-04-16 | 4,250 | 4,270 | 4,140 | 4,240 | 65,500 | 3,261.54 |
| 2002-04-15 | 4,110 | 4,290 | 4,110 | 4,290 | 33,300 | 3,300 |
| 2002-04-12 | 4,330 | 4,330 | 4,170 | 4,200 | 48,100 | 3,230.77 |
| 2002-04-11 | 4,300 | 4,330 | 4,230 | 4,320 | 58,000 | 3,323.08 |
| 2002-04-10 | 4,400 | 4,400 | 4,240 | 4,250 | 124,000 | 3,269.23 |
| 2002-04-09 | 4,440 | 4,440 | 4,310 | 4,350 | 115,600 | 3,346.15 |
| 2002-04-08 | 4,500 | 4,500 | 4,340 | 4,390 | 59,700 | 3,376.92 |
| 2002-04-05 | 4,450 | 4,500 | 4,420 | 4,490 | 43,500 | 3,453.85 |
| 2002-04-04 | 4,440 | 4,480 | 4,400 | 4,440 | 81,600 | 3,415.38 |
| 2002-04-03 | 4,290 | 4,380 | 4,230 | 4,340 | 43,200 | 3,338.46 |
| 2002-04-02 | 4,190 | 4,300 | 4,190 | 4,220 | 53,900 | 3,246.15 |
| 2002-04-01 | 4,300 | 4,300 | 4,170 | 4,240 | 29,800 | 3,261.54 |
| 2002-03-29 | 4,270 | 4,370 | 4,260 | 4,320 | 60,300 | 3,323.08 |
| 2002-03-28 | 4,260 | 4,310 | 4,220 | 4,220 | 37,400 | 3,246.15 |
| 2002-03-27 | 4,280 | 4,310 | 4,270 | 4,310 | 30,200 | 3,315.38 |
| 2002-03-26 | 4,400 | 4,400 | 4,300 | 4,360 | 83,100 | 3,353.85 |
| 2002-03-25 | 4,360 | 4,360 | 4,320 | 4,360 | 45,500 | 3,353.85 |
| 2002-03-22 | 4,420 | 4,420 | 4,320 | 4,330 | 67,800 | 3,330.77 |
| 2002-03-20 | 4,480 | 4,480 | 4,430 | 4,460 | 113,400 | 3,430.77 |
| 2002-03-19 | 4,400 | 4,460 | 4,400 | 4,430 | 81,800 | 3,407.69 |
| 2002-03-18 | 4,370 | 4,400 | 4,350 | 4,350 | 129,000 | 3,346.15 |
| 2002-03-15 | 4,250 | 4,330 | 4,190 | 4,320 | 161,300 | 3,323.08 |
| 2002-03-14 | 4,200 | 4,230 | 4,120 | 4,200 | 112,600 | 3,230.77 |
| 2002-03-13 | 4,150 | 4,250 | 4,140 | 4,150 | 114,300 | 3,192.31 |
| 2002-03-12 | 4,080 | 4,140 | 4,000 | 4,120 | 121,600 | 3,169.23 |
| 2002-03-11 | 4,160 | 4,210 | 3,950 | 4,030 | 151,900 | 3,100 |
| 2002-03-08 | 4,020 | 4,180 | 4,010 | 4,150 | 287,300 | 3,192.31 |
| 2002-03-07 | 3,950 | 3,980 | 3,900 | 3,950 | 334,900 | 3,038.46 |
| 2002-03-06 | 4,060 | 4,250 | 3,880 | 3,900 | 205,000 | 3,000 |
| 2002-03-05 | 4,230 | 4,260 | 4,160 | 4,160 | 121,100 | 3,200 |
| 2002-03-04 | 4,350 | 4,500 | 4,260 | 4,280 | 76,200 | 3,292.31 |
| 2002-03-01 | 4,350 | 4,390 | 4,310 | 4,340 | 49,200 | 3,338.46 |
| 2002-02-28 | 4,400 | 4,500 | 4,380 | 4,400 | 49,600 | 3,384.62 |
| 2002-02-27 | 4,370 | 4,500 | 4,370 | 4,500 | 36,300 | 3,461.54 |
| 2002-02-26 | 4,380 | 4,470 | 4,280 | 4,470 | 56,500 | 3,438.46 |
| 2002-02-25 | 4,530 | 4,530 | 4,380 | 4,400 | 24,700 | 3,384.62 |
| 2002-02-22 | 4,500 | 4,500 | 4,350 | 4,380 | 76,300 | 3,369.23 |
| 2002-02-21 | 4,680 | 4,680 | 4,510 | 4,570 | 36,300 | 3,515.38 |
| 2002-02-20 | 4,690 | 4,700 | 4,640 | 4,660 | 67,700 | 3,584.62 |
| 2002-02-19 | 4,780 | 4,830 | 4,650 | 4,700 | 61,600 | 3,615.38 |
| 2002-02-18 | 4,490 | 4,720 | 4,490 | 4,690 | 72,200 | 3,607.69 |
| 2002-02-15 | 4,450 | 4,560 | 4,410 | 4,480 | 65,200 | 3,446.15 |
| 2002-02-14 | 4,400 | 4,600 | 4,390 | 4,570 | 87,700 | 3,515.38 |
| 2002-02-13 | 4,220 | 4,410 | 4,220 | 4,360 | 45,700 | 3,353.85 |
| 2002-02-12 | 4,300 | 4,320 | 4,180 | 4,210 | 72,700 | 3,238.46 |
| 2002-02-08 | 4,110 | 4,170 | 4,070 | 4,160 | 82,800 | 3,200 |
| 2002-02-07 | 4,160 | 4,160 | 4,040 | 4,060 | 88,000 | 3,123.08 |
| 2002-02-06 | 4,230 | 4,320 | 4,180 | 4,240 | 93,300 | 3,261.54 |
| 2002-02-05 | 4,060 | 4,180 | 4,030 | 4,180 | 83,400 | 3,215.38 |
| 2002-02-04 | 4,200 | 4,250 | 4,020 | 4,060 | 35,500 | 3,123.08 |
| 2002-02-01 | 4,390 | 4,440 | 4,080 | 4,250 | 91,700 | 3,269.23 |
| 2002-01-31 | 4,390 | 4,530 | 4,330 | 4,440 | 39,000 | 3,415.38 |
| 2002-01-30 | 4,300 | 4,410 | 4,280 | 4,380 | 41,900 | 3,369.23 |
| 2002-01-29 | 4,380 | 4,410 | 4,340 | 4,410 | 35,800 | 3,392.31 |
| 2002-01-28 | 4,280 | 4,390 | 4,220 | 4,340 | 69,900 | 3,338.46 |
| 2002-01-25 | 4,240 | 4,380 | 4,240 | 4,380 | 39,500 | 3,369.23 |
| 2002-01-24 | 4,310 | 4,390 | 4,180 | 4,240 | 47,700 | 3,261.54 |
| 2002-01-23 | 4,360 | 4,500 | 4,340 | 4,460 | 45,500 | 3,430.77 |
| 2002-01-22 | 4,400 | 4,450 | 4,330 | 4,360 | 102,100 | 3,353.85 |
| 2002-01-21 | 4,690 | 4,690 | 4,300 | 4,390 | 97,700 | 3,376.92 |
| 2002-01-18 | 4,690 | 4,700 | 4,590 | 4,700 | 55,200 | 3,615.38 |
| 2002-01-17 | 4,590 | 4,660 | 4,520 | 4,630 | 50,600 | 3,561.54 |
| 2002-01-16 | 4,610 | 4,690 | 4,500 | 4,560 | 91,000 | 3,507.69 |
| 2002-01-15 | 4,760 | 4,820 | 4,610 | 4,610 | 65,300 | 3,546.15 |
| 2002-01-11 | 4,900 | 4,900 | 4,820 | 4,880 | 80,500 | 3,753.85 |
| 2002-01-10 | 5,100 | 5,130 | 4,860 | 4,900 | 82,000 | 3,769.23 |
| 2002-01-09 | 5,080 | 5,130 | 5,050 | 5,090 | 76,300 | 3,915.38 |
| 2002-01-08 | 4,900 | 5,090 | 4,870 | 5,090 | 67,400 | 3,915.38 |
| 2002-01-07 | 4,880 | 4,980 | 4,750 | 4,910 | 65,900 | 3,776.92 |
| 2002-01-04 | 5,040 | 5,040 | 4,940 | 4,980 | 7,400 | 3,830.77 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株
