7600 (株)日本エム・ディ・エム 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 | 1,906 | 1,913 | 1,904 | 1,905 | 4,300 | 1,905 |
| 2002-12-27 | 1,909 | 1,910 | 1,855 | 1,875 | 17,900 | 1,875 |
| 2002-12-26 | 1,900 | 1,940 | 1,810 | 1,940 | 13,700 | 1,940 |
| 2002-12-25 | 1,900 | 1,930 | 1,800 | 1,800 | 13,800 | 1,800 |
| 2002-12-24 | 1,870 | 1,949 | 1,840 | 1,870 | 23,600 | 1,870 |
| 2002-12-20 | 1,779 | 1,949 | 1,770 | 1,870 | 53,900 | 1,870 |
| 2002-12-19 | 1,721 | 1,749 | 1,695 | 1,749 | 13,300 | 1,749 |
| 2002-12-18 | 1,881 | 1,881 | 1,701 | 1,751 | 24,100 | 1,751 |
| 2002-12-17 | 1,680 | 1,705 | 1,680 | 1,701 | 20,900 | 1,701 |
| 2002-12-16 | 1,670 | 1,670 | 1,660 | 1,668 | 15,600 | 1,668 |
| 2002-12-13 | 1,660 | 1,667 | 1,660 | 1,666 | 44,900 | 1,666 |
| 2002-12-12 | 1,649 | 1,656 | 1,649 | 1,650 | 13,300 | 1,650 |
| 2002-12-11 | 1,624 | 1,650 | 1,624 | 1,639 | 12,200 | 1,639 |
| 2002-12-10 | 1,601 | 1,625 | 1,600 | 1,624 | 13,000 | 1,624 |
| 2002-12-09 | 1,600 | 1,606 | 1,590 | 1,600 | 15,200 | 1,600 |
| 2002-12-06 | 1,629 | 1,629 | 1,594 | 1,600 | 15,800 | 1,600 |
| 2002-12-05 | 1,605 | 1,619 | 1,605 | 1,614 | 4,900 | 1,614 |
| 2002-12-04 | 1,587 | 1,640 | 1,586 | 1,603 | 11,700 | 1,603 |
| 2002-12-03 | 1,605 | 1,615 | 1,597 | 1,610 | 11,900 | 1,610 |
| 2002-12-02 | 1,647 | 1,647 | 1,592 | 1,608 | 10,900 | 1,608 |
| 2002-11-29 | 1,629 | 1,629 | 1,591 | 1,610 | 14,900 | 1,610 |
| 2002-11-28 | 1,579 | 1,623 | 1,572 | 1,609 | 30,600 | 1,609 |
| 2002-11-27 | 1,487 | 1,559 | 1,486 | 1,552 | 18,500 | 1,552 |
| 2002-11-26 | 1,564 | 1,579 | 1,440 | 1,446 | 9,900 | 1,446 |
| 2002-11-25 | 1,510 | 1,565 | 1,490 | 1,534 | 20,100 | 1,534 |
| 2002-11-22 | 1,385 | 1,410 | 1,384 | 1,410 | 36,900 | 1,410 |
| 2002-11-21 | 1,380 | 1,381 | 1,340 | 1,345 | 25,100 | 1,345 |
| 2002-11-20 | 1,350 | 1,425 | 1,344 | 1,400 | 41,500 | 1,400 |
| 2002-11-19 | 1,391 | 1,395 | 1,340 | 1,360 | 30,500 | 1,360 |
| 2002-11-18 | 1,430 | 1,436 | 1,410 | 1,419 | 56,500 | 1,419 |
| 2002-11-15 | 1,420 | 1,431 | 1,400 | 1,430 | 24,400 | 1,430 |
| 2002-11-14 | 1,520 | 1,520 | 1,410 | 1,430 | 12,300 | 1,430 |
| 2002-11-13 | 1,516 | 1,526 | 1,510 | 1,520 | 13,900 | 1,520 |
| 2002-11-12 | 1,520 | 1,530 | 1,505 | 1,530 | 17,600 | 1,530 |
| 2002-11-11 | 1,570 | 1,570 | 1,530 | 1,530 | 17,100 | 1,530 |
| 2002-11-08 | 1,597 | 1,597 | 1,579 | 1,587 | 19,100 | 1,587 |
| 2002-11-07 | 1,568 | 1,580 | 1,568 | 1,579 | 8,700 | 1,579 |
| 2002-11-06 | 1,572 | 1,574 | 1,564 | 1,568 | 14,800 | 1,568 |
| 2002-11-05 | 1,568 | 1,572 | 1,550 | 1,568 | 21,200 | 1,568 |
| 2002-11-01 | 1,565 | 1,570 | 1,551 | 1,561 | 18,400 | 1,561 |
| 2002-10-31 | 1,574 | 1,574 | 1,552 | 1,565 | 13,600 | 1,565 |
| 2002-10-30 | 1,570 | 1,574 | 1,543 | 1,566 | 15,200 | 1,566 |
| 2002-10-29 | 1,579 | 1,579 | 1,559 | 1,559 | 9,400 | 1,559 |
| 2002-10-28 | 1,561 | 1,561 | 1,541 | 1,561 | 23,600 | 1,561 |
| 2002-10-25 | 1,540 | 1,570 | 1,530 | 1,569 | 32,900 | 1,569 |
| 2002-10-24 | 1,548 | 1,548 | 1,513 | 1,533 | 17,500 | 1,533 |
| 2002-10-23 | 1,510 | 1,550 | 1,475 | 1,549 | 65,200 | 1,549 |
| 2002-10-22 | 1,582 | 1,582 | 1,510 | 1,520 | 93,400 | 1,520 |
| 2002-10-21 | 1,525 | 1,568 | 1,525 | 1,552 | 83,000 | 1,552 |
| 2002-10-18 | 1,485 | 1,510 | 1,466 | 1,494 | 244,100 | 1,494 |
| 2002-10-17 | 1,650 | 1,650 | 1,460 | 1,474 | 151,900 | 1,474 |
| 2002-10-16 | 1,800 | 1,800 | 1,687 | 1,691 | 51,200 | 1,691 |
| 2002-10-15 | 1,800 | 1,830 | 1,792 | 1,800 | 122,300 | 1,800 |
| 2002-10-11 | 1,801 | 1,819 | 1,786 | 1,800 | 59,400 | 1,800 |
| 2002-10-10 | 1,825 | 1,839 | 1,800 | 1,800 | 58,700 | 1,800 |
| 2002-10-09 | 1,850 | 1,853 | 1,820 | 1,825 | 21,100 | 1,825 |
| 2002-10-08 | 1,824 | 1,890 | 1,809 | 1,845 | 24,200 | 1,845 |
| 2002-10-07 | 1,900 | 1,900 | 1,800 | 1,835 | 18,400 | 1,835 |
| 2002-10-04 | 1,930 | 1,953 | 1,900 | 1,920 | 16,300 | 1,920 |
| 2002-10-03 | 1,925 | 1,990 | 1,925 | 1,989 | 24,800 | 1,989 |
| 2002-10-02 | 1,930 | 1,940 | 1,912 | 1,924 | 16,700 | 1,924 |
| 2002-10-01 | 1,921 | 1,921 | 1,863 | 1,915 | 19,400 | 1,915 |
| 2002-09-30 | 1,937 | 1,980 | 1,921 | 1,921 | 39,800 | 1,921 |
| 2002-09-27 | 1,960 | 1,962 | 1,921 | 1,944 | 35,100 | 1,944 |
| 2002-09-26 | 1,911 | 1,930 | 1,874 | 1,915 | 24,300 | 1,915 |
| 2002-09-25 | 1,860 | 1,870 | 1,820 | 1,851 | 66,700 | 1,851 |
| 2002-09-24 | 1,850 | 1,890 | 1,845 | 1,890 | 44,400 | 1,890 |
| 2002-09-20 | 1,860 | 1,860 | 1,836 | 1,848 | 15,100 | 1,848 |
| 2002-09-19 | 1,870 | 1,895 | 1,855 | 1,868 | 32,200 | 1,868 |
| 2002-09-18 | 1,821 | 1,828 | 1,781 | 1,810 | 29,300 | 1,810 |
| 2002-09-17 | 1,900 | 1,909 | 1,760 | 1,805 | 60,600 | 1,805 |
| 2002-09-13 | 1,980 | 1,980 | 1,880 | 1,900 | 40,300 | 1,900 |
| 2002-09-12 | 2,000 | 2,020 | 1,990 | 1,991 | 22,500 | 1,991 |
| 2002-09-11 | 2,180 | 2,180 | 2,045 | 2,045 | 14,100 | 2,045 |
| 2002-09-10 | 2,075 | 2,150 | 2,045 | 2,150 | 32,200 | 2,150 |
| 2002-09-09 | 2,200 | 2,200 | 2,010 | 2,035 | 12,400 | 2,035 |
| 2002-09-06 | 2,180 | 2,180 | 2,050 | 2,070 | 11,600 | 2,070 |
| 2002-09-05 | 2,200 | 2,220 | 2,190 | 2,200 | 26,000 | 2,200 |
| 2002-09-04 | 2,255 | 2,255 | 2,180 | 2,200 | 12,600 | 2,200 |
| 2002-09-03 | 2,400 | 2,400 | 2,250 | 2,275 | 32,400 | 2,275 |
| 2002-09-02 | 2,540 | 2,540 | 2,400 | 2,415 | 11,900 | 2,415 |
| 2002-08-30 | 2,495 | 2,540 | 2,475 | 2,500 | 14,100 | 2,500 |
| 2002-08-29 | 2,470 | 2,500 | 2,450 | 2,455 | 14,500 | 2,455 |
| 2002-08-28 | 2,590 | 2,600 | 2,520 | 2,550 | 17,700 | 2,550 |
| 2002-08-27 | 2,640 | 2,650 | 2,590 | 2,590 | 47,600 | 2,590 |
| 2002-08-26 | 2,650 | 2,650 | 2,600 | 2,635 | 24,400 | 2,635 |
| 2002-08-23 | 2,640 | 2,640 | 2,550 | 2,550 | 10,000 | 2,550 |
| 2002-08-22 | 2,600 | 2,670 | 2,580 | 2,670 | 64,400 | 2,670 |
| 2002-08-21 | 2,605 | 2,655 | 2,605 | 2,635 | 42,900 | 2,635 |
| 2002-08-20 | 2,600 | 2,615 | 2,590 | 2,615 | 34,000 | 2,615 |
| 2002-08-19 | 2,600 | 2,625 | 2,570 | 2,580 | 26,300 | 2,580 |
| 2002-08-16 | 2,650 | 2,650 | 2,555 | 2,645 | 23,400 | 2,645 |
| 2002-08-15 | 2,620 | 2,680 | 2,620 | 2,675 | 16,500 | 2,675 |
| 2002-08-14 | 2,550 | 2,610 | 2,550 | 2,610 | 18,500 | 2,610 |
| 2002-08-13 | 2,545 | 2,555 | 2,500 | 2,550 | 22,500 | 2,550 |
| 2002-08-12 | 2,560 | 2,590 | 2,550 | 2,550 | 14,800 | 2,550 |
| 2002-08-09 | 2,600 | 2,600 | 2,520 | 2,580 | 15,800 | 2,580 |
| 2002-08-08 | 2,500 | 2,540 | 2,495 | 2,505 | 15,500 | 2,505 |
| 2002-08-07 | 2,500 | 2,550 | 2,500 | 2,550 | 12,700 | 2,550 |
| 2002-08-06 | 2,480 | 2,520 | 2,475 | 2,500 | 40,300 | 2,500 |
| 2002-08-05 | 2,405 | 2,510 | 2,405 | 2,475 | 18,300 | 2,475 |
| 2002-08-02 | 2,490 | 2,490 | 2,395 | 2,400 | 42,400 | 2,400 |
| 2002-08-01 | 2,650 | 2,705 | 2,550 | 2,560 | 26,500 | 2,560 |
| 2002-07-31 | 2,700 | 2,705 | 2,650 | 2,675 | 24,400 | 2,675 |
| 2002-07-30 | 2,810 | 2,850 | 2,670 | 2,720 | 50,100 | 2,720 |
| 2002-07-29 | 2,895 | 2,900 | 2,785 | 2,890 | 22,600 | 2,890 |
| 2002-07-26 | 3,000 | 3,000 | 2,900 | 2,920 | 49,300 | 2,920 |
| 2002-07-25 | 2,880 | 2,970 | 2,880 | 2,920 | 41,000 | 2,920 |
| 2002-07-24 | 2,890 | 2,925 | 2,880 | 2,880 | 51,200 | 2,880 |
| 2002-07-23 | 3,100 | 3,100 | 2,990 | 3,020 | 61,500 | 3,020 |
| 2002-07-22 | 3,120 | 3,230 | 3,120 | 3,230 | 11,200 | 3,230 |
| 2002-07-19 | 3,160 | 3,190 | 3,150 | 3,160 | 7,600 | 3,160 |
| 2002-07-18 | 3,240 | 3,240 | 3,150 | 3,180 | 5,800 | 3,180 |
| 2002-07-17 | 3,100 | 3,190 | 3,100 | 3,190 | 8,600 | 3,190 |
| 2002-07-16 | 3,090 | 3,200 | 3,090 | 3,100 | 12,800 | 3,100 |
| 2002-07-15 | 3,160 | 3,240 | 3,130 | 3,140 | 5,900 | 3,140 |
| 2002-07-12 | 3,270 | 3,270 | 3,200 | 3,200 | 4,600 | 3,200 |
| 2002-07-11 | 3,240 | 3,300 | 3,140 | 3,300 | 16,700 | 3,300 |
| 2002-07-10 | 3,280 | 3,330 | 3,260 | 3,330 | 9,800 | 3,330 |
| 2002-07-09 | 3,320 | 3,330 | 3,250 | 3,330 | 5,000 | 3,330 |
| 2002-07-08 | 3,270 | 3,350 | 3,270 | 3,320 | 11,500 | 3,320 |
| 2002-07-05 | 3,240 | 3,260 | 3,210 | 3,220 | 2,000 | 3,220 |
| 2002-07-04 | 3,280 | 3,310 | 3,240 | 3,240 | 5,100 | 3,240 |
| 2002-07-03 | 3,290 | 3,310 | 3,250 | 3,310 | 8,400 | 3,310 |
| 2002-07-02 | 3,260 | 3,260 | 3,120 | 3,200 | 8,900 | 3,200 |
| 2002-07-01 | 3,110 | 3,170 | 3,100 | 3,170 | 9,300 | 3,170 |
| 2002-06-28 | 3,040 | 3,040 | 2,980 | 3,010 | 8,100 | 3,010 |
| 2002-06-27 | 3,130 | 3,150 | 2,950 | 2,950 | 9,600 | 2,950 |
| 2002-06-26 | 3,150 | 3,150 | 2,950 | 3,030 | 18,400 | 3,030 |
| 2002-06-25 | 3,140 | 3,150 | 3,080 | 3,110 | 3,700 | 3,110 |
| 2002-06-24 | 3,200 | 3,200 | 3,100 | 3,150 | 6,900 | 3,150 |
| 2002-06-21 | 3,100 | 3,150 | 3,050 | 3,150 | 11,700 | 3,150 |
| 2002-06-20 | 3,000 | 3,100 | 2,980 | 3,100 | 14,400 | 3,100 |
| 2002-06-19 | 3,120 | 3,170 | 3,000 | 3,000 | 9,100 | 3,000 |
| 2002-06-18 | 3,020 | 3,130 | 3,020 | 3,120 | 9,500 | 3,120 |
| 2002-06-17 | 3,150 | 3,150 | 2,980 | 2,980 | 9,900 | 2,980 |
| 2002-06-14 | 3,250 | 3,250 | 3,100 | 3,100 | 46,600 | 3,100 |
| 2002-06-13 | 3,320 | 3,340 | 3,250 | 3,250 | 4,700 | 3,250 |
| 2002-06-12 | 3,310 | 3,330 | 3,310 | 3,330 | 8,300 | 3,330 |
| 2002-06-11 | 3,310 | 3,390 | 3,310 | 3,390 | 5,200 | 3,390 |
| 2002-06-10 | 3,300 | 3,340 | 3,300 | 3,330 | 11,200 | 3,330 |
| 2002-06-07 | 3,330 | 3,390 | 3,300 | 3,390 | 11,500 | 3,390 |
| 2002-06-06 | 3,450 | 3,480 | 3,400 | 3,400 | 13,700 | 3,400 |
| 2002-06-05 | 3,580 | 3,580 | 3,400 | 3,460 | 10,600 | 3,460 |
| 2002-06-04 | 3,490 | 3,500 | 3,400 | 3,450 | 19,800 | 3,450 |
| 2002-06-03 | 3,570 | 3,580 | 3,500 | 3,510 | 8,700 | 3,510 |
| 2002-05-31 | 3,560 | 3,580 | 3,510 | 3,550 | 5,500 | 3,550 |
| 2002-05-30 | 3,510 | 3,590 | 3,510 | 3,590 | 10,700 | 3,590 |
| 2002-05-29 | 3,500 | 3,580 | 3,490 | 3,510 | 9,900 | 3,510 |
| 2002-05-28 | 3,500 | 3,510 | 3,400 | 3,490 | 15,000 | 3,490 |
| 2002-05-27 | 3,940 | 3,950 | 3,900 | 3,930 | 22,400 | 3,572.73 |
| 2002-05-24 | 3,960 | 3,960 | 3,890 | 3,930 | 18,800 | 3,572.73 |
| 2002-05-23 | 3,920 | 3,960 | 3,900 | 3,950 | 34,700 | 3,590.91 |
| 2002-05-22 | 3,990 | 3,990 | 3,930 | 3,970 | 14,500 | 3,609.09 |
| 2002-05-21 | 3,950 | 4,020 | 3,910 | 4,000 | 48,700 | 3,636.36 |
| 2002-05-20 | 3,950 | 3,950 | 3,900 | 3,920 | 8,800 | 3,563.64 |
| 2002-05-17 | 3,890 | 3,990 | 3,890 | 3,930 | 20,700 | 3,572.73 |
| 2002-05-16 | 3,820 | 3,890 | 3,810 | 3,890 | 13,500 | 3,536.36 |
| 2002-05-15 | 3,800 | 3,820 | 3,780 | 3,800 | 39,800 | 3,454.55 |
| 2002-05-14 | 3,810 | 3,830 | 3,800 | 3,800 | 35,200 | 3,454.55 |
| 2002-05-13 | 3,820 | 3,830 | 3,800 | 3,830 | 8,000 | 3,481.82 |
| 2002-05-10 | 3,800 | 3,830 | 3,800 | 3,820 | 11,200 | 3,472.73 |
| 2002-05-09 | 3,800 | 3,830 | 3,800 | 3,800 | 20,500 | 3,454.55 |
| 2002-05-08 | 3,800 | 3,820 | 3,780 | 3,800 | 10,100 | 3,454.55 |
| 2002-05-07 | 3,800 | 3,830 | 3,750 | 3,760 | 16,300 | 3,418.18 |
| 2002-05-02 | 3,800 | 3,820 | 3,760 | 3,780 | 26,100 | 3,436.36 |
| 2002-05-01 | 3,750 | 3,860 | 3,750 | 3,850 | 21,300 | 3,500 |
| 2002-04-30 | 3,770 | 3,830 | 3,770 | 3,770 | 7,200 | 3,427.27 |
| 2002-04-26 | 3,820 | 3,890 | 3,750 | 3,830 | 59,600 | 3,481.82 |
| 2002-04-25 | 3,750 | 3,760 | 3,690 | 3,720 | 32,400 | 3,381.82 |
| 2002-04-24 | 3,800 | 3,800 | 3,740 | 3,760 | 50,200 | 3,418.18 |
| 2002-04-23 | 3,610 | 3,790 | 3,610 | 3,750 | 64,500 | 3,409.09 |
| 2002-04-22 | 3,620 | 3,650 | 3,600 | 3,650 | 22,400 | 3,318.18 |
| 2002-04-19 | 3,600 | 3,660 | 3,560 | 3,630 | 52,500 | 3,300 |
| 2002-04-18 | 3,500 | 3,610 | 3,460 | 3,600 | 69,000 | 3,272.73 |
| 2002-04-17 | 3,450 | 3,470 | 3,380 | 3,470 | 42,900 | 3,154.55 |
| 2002-04-16 | 3,410 | 3,440 | 3,390 | 3,440 | 34,800 | 3,127.27 |
| 2002-04-15 | 3,360 | 3,390 | 3,320 | 3,390 | 28,800 | 3,081.82 |
| 2002-04-12 | 3,390 | 3,390 | 3,300 | 3,350 | 30,100 | 3,045.45 |
| 2002-04-11 | 3,400 | 3,450 | 3,380 | 3,390 | 21,300 | 3,081.82 |
| 2002-04-10 | 3,390 | 3,390 | 3,330 | 3,380 | 33,900 | 3,072.73 |
| 2002-04-09 | 3,340 | 3,350 | 3,310 | 3,340 | 17,200 | 3,036.36 |
| 2002-04-08 | 3,310 | 3,350 | 3,280 | 3,290 | 44,200 | 2,990.91 |
| 2002-04-05 | 3,460 | 3,500 | 3,280 | 3,290 | 78,200 | 2,990.91 |
| 2002-04-04 | 3,410 | 3,560 | 3,410 | 3,560 | 17,100 | 3,236.36 |
| 2002-04-03 | 3,430 | 3,470 | 3,400 | 3,450 | 8,400 | 3,136.36 |
| 2002-04-02 | 3,430 | 3,470 | 3,380 | 3,380 | 9,400 | 3,072.73 |
| 2002-04-01 | 3,520 | 3,550 | 3,410 | 3,440 | 16,800 | 3,127.27 |
| 2002-03-29 | 3,640 | 3,640 | 3,450 | 3,450 | 10,400 | 3,136.36 |
| 2002-03-28 | 3,550 | 3,650 | 3,540 | 3,640 | 17,600 | 3,309.09 |
| 2002-03-27 | 3,530 | 3,550 | 3,430 | 3,550 | 9,200 | 3,227.27 |
| 2002-03-26 | 3,570 | 3,580 | 3,400 | 3,480 | 10,700 | 3,163.64 |
| 2002-03-25 | 3,620 | 3,620 | 3,330 | 3,520 | 12,900 | 3,200 |
| 2002-03-22 | 3,410 | 3,600 | 3,400 | 3,570 | 26,000 | 3,245.45 |
| 2002-03-20 | 3,350 | 3,480 | 3,340 | 3,460 | 21,300 | 3,145.45 |
| 2002-03-19 | 3,430 | 3,490 | 3,300 | 3,350 | 18,800 | 3,045.45 |
| 2002-03-18 | 3,540 | 3,600 | 3,370 | 3,370 | 11,200 | 3,063.64 |
| 2002-03-15 | 3,410 | 3,500 | 3,410 | 3,500 | 10,400 | 3,181.82 |
| 2002-03-14 | 3,480 | 3,520 | 3,400 | 3,410 | 10,200 | 3,100 |
| 2002-03-13 | 3,430 | 3,780 | 3,310 | 3,580 | 46,700 | 3,254.55 |
| 2002-03-12 | 3,500 | 3,500 | 3,350 | 3,430 | 11,300 | 3,118.18 |
| 2002-03-11 | 3,450 | 3,490 | 3,360 | 3,480 | 19,500 | 3,163.64 |
| 2002-03-08 | 3,450 | 3,480 | 3,350 | 3,450 | 47,300 | 3,136.36 |
| 2002-03-07 | 3,350 | 3,460 | 3,350 | 3,440 | 46,400 | 3,127.27 |
| 2002-03-06 | 3,150 | 3,310 | 3,150 | 3,310 | 16,300 | 3,009.09 |
| 2002-03-05 | 3,250 | 3,350 | 3,170 | 3,170 | 16,300 | 2,881.82 |
| 2002-03-04 | 3,300 | 3,300 | 3,270 | 3,290 | 13,500 | 2,990.91 |
| 2002-03-01 | 3,280 | 3,280 | 3,130 | 3,220 | 20,800 | 2,927.27 |
| 2002-02-28 | 3,400 | 3,400 | 3,320 | 3,350 | 8,700 | 3,045.45 |
| 2002-02-27 | 3,360 | 3,390 | 3,350 | 3,390 | 15,900 | 3,081.82 |
| 2002-02-26 | 3,410 | 3,420 | 3,260 | 3,300 | 24,900 | 3,000 |
| 2002-02-25 | 3,300 | 3,390 | 3,260 | 3,390 | 19,400 | 3,081.82 |
| 2002-02-22 | 3,260 | 3,340 | 3,240 | 3,330 | 25,600 | 3,027.27 |
| 2002-02-21 | 3,150 | 3,290 | 3,150 | 3,270 | 45,800 | 2,972.73 |
| 2002-02-20 | 3,000 | 3,100 | 2,995 | 3,100 | 21,200 | 2,818.18 |
| 2002-02-19 | 3,050 | 3,050 | 2,990 | 3,050 | 11,300 | 2,772.73 |
| 2002-02-18 | 2,870 | 3,110 | 2,870 | 3,050 | 37,300 | 2,772.73 |
| 2002-02-15 | 2,990 | 2,990 | 2,845 | 2,880 | 64,300 | 2,618.18 |
| 2002-02-14 | 2,980 | 3,070 | 2,980 | 2,980 | 22,500 | 2,709.09 |
| 2002-02-13 | 3,060 | 3,100 | 2,980 | 2,980 | 31,700 | 2,709.09 |
| 2002-02-12 | 3,080 | 3,180 | 3,040 | 3,060 | 20,000 | 2,781.82 |
| 2002-02-08 | 3,040 | 3,070 | 2,980 | 3,040 | 25,800 | 2,763.64 |
| 2002-02-07 | 3,030 | 3,030 | 3,000 | 3,000 | 19,000 | 2,727.27 |
| 2002-02-06 | 2,980 | 3,070 | 2,980 | 3,030 | 9,300 | 2,754.55 |
| 2002-02-05 | 3,000 | 3,020 | 2,980 | 3,010 | 36,900 | 2,736.36 |
| 2002-02-04 | 3,070 | 3,070 | 2,995 | 3,050 | 17,600 | 2,772.73 |
| 2002-02-01 | 3,060 | 3,080 | 2,980 | 3,020 | 28,100 | 2,745.45 |
| 2002-01-31 | 3,070 | 3,240 | 3,070 | 3,200 | 25,800 | 2,909.09 |
| 2002-01-30 | 2,990 | 3,190 | 2,940 | 3,060 | 23,500 | 2,781.82 |
| 2002-01-29 | 3,170 | 3,170 | 3,090 | 3,090 | 28,500 | 2,809.09 |
| 2002-01-28 | 3,280 | 3,400 | 3,050 | 3,200 | 56,600 | 2,909.09 |
| 2002-01-25 | 3,130 | 3,260 | 3,120 | 3,230 | 59,400 | 2,936.36 |
| 2002-01-24 | 2,900 | 3,050 | 2,885 | 3,050 | 33,700 | 2,772.73 |
| 2002-01-23 | 2,935 | 2,985 | 2,870 | 2,875 | 28,700 | 2,613.64 |
| 2002-01-22 | 3,080 | 3,100 | 2,850 | 2,940 | 32,600 | 2,672.73 |
| 2002-01-21 | 2,880 | 3,090 | 2,850 | 3,050 | 39,000 | 2,772.73 |
| 2002-01-18 | 2,730 | 2,850 | 2,715 | 2,850 | 15,500 | 2,590.91 |
| 2002-01-17 | 2,600 | 2,720 | 2,570 | 2,720 | 22,900 | 2,472.73 |
| 2002-01-16 | 2,605 | 2,605 | 2,575 | 2,600 | 24,500 | 2,363.64 |
| 2002-01-15 | 2,600 | 2,615 | 2,575 | 2,600 | 13,300 | 2,363.64 |
| 2002-01-11 | 2,700 | 2,700 | 2,580 | 2,600 | 24,300 | 2,363.64 |
| 2002-01-10 | 2,700 | 2,705 | 2,640 | 2,645 | 29,200 | 2,404.55 |
| 2002-01-09 | 2,730 | 2,760 | 2,705 | 2,730 | 17,900 | 2,481.82 |
| 2002-01-08 | 2,730 | 2,760 | 2,725 | 2,760 | 21,900 | 2,509.09 |
| 2002-01-07 | 2,830 | 2,835 | 2,700 | 2,740 | 15,500 | 2,490.91 |
| 2002-01-04 | 2,920 | 2,920 | 2,800 | 2,800 | 4,200 | 2,545.45 |
分割・併合履歴 ： [2002-05-28]1株→1.1株 [2001-05-28]1株→1.2株 [2000-05-26]1株→1.2株 [1999-05-26]1株→1.1株