7649 スギホールディングス(株) 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 | 4,340 | 4,380 | 4,330 | 4,380 | 600 | 365 |
| 2002-12-27 | 4,380 | 4,380 | 4,330 | 4,330 | 6,400 | 360.83 |
| 2002-12-26 | 4,270 | 4,350 | 4,270 | 4,330 | 6,700 | 360.83 |
| 2002-12-25 | 4,250 | 4,300 | 4,250 | 4,270 | 14,500 | 355.83 |
| 2002-12-24 | 4,100 | 4,250 | 4,100 | 4,250 | 18,300 | 354.17 |
| 2002-12-20 | 4,250 | 4,260 | 4,160 | 4,260 | 9,300 | 355 |
| 2002-12-19 | 4,110 | 4,270 | 4,080 | 4,270 | 33,800 | 355.83 |
| 2002-12-18 | 4,100 | 4,120 | 4,040 | 4,110 | 30,300 | 342.50 |
| 2002-12-17 | 4,000 | 4,100 | 3,990 | 4,080 | 17,400 | 340 |
| 2002-12-16 | 4,100 | 4,100 | 4,000 | 4,100 | 21,600 | 341.67 |
| 2002-12-13 | 4,090 | 4,150 | 4,070 | 4,100 | 51,800 | 341.67 |
| 2002-12-12 | 4,360 | 4,390 | 4,300 | 4,340 | 20,900 | 361.67 |
| 2002-12-11 | 4,400 | 4,450 | 4,360 | 4,360 | 22,900 | 363.33 |
| 2002-12-10 | 4,440 | 4,500 | 4,360 | 4,400 | 17,900 | 366.67 |
| 2002-12-09 | 4,410 | 4,510 | 4,410 | 4,440 | 9,600 | 370 |
| 2002-12-06 | 4,580 | 4,580 | 4,510 | 4,560 | 2,600 | 380 |
| 2002-12-05 | 4,670 | 4,670 | 4,540 | 4,600 | 4,200 | 383.33 |
| 2002-12-04 | 4,690 | 4,700 | 4,650 | 4,700 | 4,700 | 391.67 |
| 2002-12-03 | 4,640 | 4,680 | 4,610 | 4,650 | 9,400 | 387.50 |
| 2002-12-02 | 4,590 | 4,600 | 4,540 | 4,540 | 3,500 | 378.33 |
| 2002-11-29 | 4,600 | 4,650 | 4,550 | 4,550 | 6,900 | 379.17 |
| 2002-11-28 | 4,670 | 4,680 | 4,650 | 4,650 | 2,800 | 387.50 |
| 2002-11-27 | 4,580 | 4,690 | 4,580 | 4,660 | 5,900 | 388.33 |
| 2002-11-26 | 4,750 | 4,750 | 4,570 | 4,580 | 11,800 | 381.67 |
| 2002-11-25 | 4,690 | 4,750 | 4,600 | 4,620 | 10,000 | 385 |
| 2002-11-22 | 4,570 | 4,610 | 4,500 | 4,600 | 5,500 | 383.33 |
| 2002-11-21 | 4,410 | 4,500 | 4,410 | 4,470 | 11,900 | 372.50 |
| 2002-11-20 | 4,560 | 4,560 | 4,370 | 4,370 | 32,000 | 364.17 |
| 2002-11-19 | 4,630 | 4,650 | 4,510 | 4,560 | 10,800 | 380 |
| 2002-11-18 | 4,580 | 4,720 | 4,580 | 4,680 | 27,600 | 390 |
| 2002-11-15 | 4,800 | 4,800 | 4,540 | 4,580 | 7,400 | 381.67 |
| 2002-11-14 | 4,810 | 4,810 | 4,730 | 4,760 | 4,500 | 396.67 |
| 2002-11-13 | 4,890 | 4,890 | 4,800 | 4,810 | 2,400 | 400.83 |
| 2002-11-12 | 4,870 | 4,890 | 4,830 | 4,880 | 8,200 | 406.67 |
| 2002-11-11 | 4,860 | 4,870 | 4,780 | 4,870 | 9,800 | 405.83 |
| 2002-11-08 | 4,660 | 4,890 | 4,460 | 4,890 | 54,600 | 407.50 |
| 2002-11-07 | 4,930 | 4,960 | 4,900 | 4,960 | 5,400 | 413.33 |
| 2002-11-06 | 4,900 | 4,950 | 4,900 | 4,930 | 10,000 | 410.83 |
| 2002-11-05 | 4,850 | 4,870 | 4,800 | 4,850 | 15,900 | 404.17 |
| 2002-11-01 | 4,790 | 4,800 | 4,750 | 4,800 | 5,400 | 400 |
| 2002-10-31 | 4,760 | 4,760 | 4,690 | 4,750 | 14,700 | 395.83 |
| 2002-10-30 | 4,500 | 4,830 | 4,500 | 4,650 | 21,000 | 387.50 |
| 2002-10-29 | 4,510 | 4,530 | 4,500 | 4,530 | 6,400 | 377.50 |
| 2002-10-28 | 4,500 | 4,500 | 4,400 | 4,440 | 4,800 | 370 |
| 2002-10-25 | 4,500 | 4,550 | 4,490 | 4,500 | 35,300 | 375 |
| 2002-10-24 | 4,700 | 4,700 | 4,460 | 4,500 | 13,500 | 375 |
| 2002-10-23 | 4,610 | 4,680 | 4,600 | 4,610 | 19,900 | 384.17 |
| 2002-10-22 | 4,550 | 4,750 | 4,550 | 4,710 | 15,800 | 392.50 |
| 2002-10-21 | 4,800 | 4,800 | 4,650 | 4,700 | 16,100 | 391.67 |
| 2002-10-18 | 4,710 | 4,760 | 4,710 | 4,750 | 6,700 | 395.83 |
| 2002-10-17 | 4,710 | 4,730 | 4,700 | 4,710 | 8,700 | 392.50 |
| 2002-10-16 | 4,750 | 4,750 | 4,660 | 4,660 | 16,000 | 388.33 |
| 2002-10-15 | 4,660 | 4,800 | 4,660 | 4,800 | 10,700 | 400 |
| 2002-10-11 | 4,570 | 4,690 | 4,570 | 4,660 | 8,500 | 388.33 |
| 2002-10-10 | 4,450 | 4,660 | 4,450 | 4,630 | 7,100 | 385.83 |
| 2002-10-09 | 4,420 | 4,500 | 4,410 | 4,490 | 16,300 | 374.17 |
| 2002-10-08 | 4,580 | 4,590 | 4,370 | 4,370 | 18,500 | 364.17 |
| 2002-10-07 | 4,640 | 4,640 | 4,550 | 4,620 | 15,400 | 385 |
| 2002-10-04 | 4,680 | 4,680 | 4,610 | 4,640 | 9,300 | 386.67 |
| 2002-10-03 | 4,860 | 4,870 | 4,660 | 4,680 | 18,700 | 390 |
| 2002-10-02 | 5,000 | 5,030 | 4,940 | 4,940 | 19,900 | 411.67 |
| 2002-10-01 | 5,000 | 5,060 | 4,940 | 5,060 | 8,300 | 421.67 |
| 2002-09-30 | 4,990 | 5,050 | 4,910 | 5,000 | 19,100 | 416.67 |
| 2002-09-27 | 5,000 | 5,040 | 4,990 | 5,020 | 11,500 | 418.33 |
| 2002-09-26 | 5,000 | 5,140 | 5,000 | 5,000 | 17,600 | 416.67 |
| 2002-09-25 | 5,000 | 5,000 | 4,940 | 4,990 | 15,500 | 415.83 |
| 2002-09-24 | 5,000 | 5,020 | 4,960 | 5,010 | 12,600 | 417.50 |
| 2002-09-20 | 5,240 | 5,270 | 5,160 | 5,220 | 6,000 | 435 |
| 2002-09-19 | 5,000 | 5,230 | 5,000 | 5,150 | 5,500 | 429.17 |
| 2002-09-18 | 5,240 | 5,240 | 5,040 | 5,200 | 2,700 | 433.33 |
| 2002-09-17 | 5,110 | 5,240 | 5,110 | 5,240 | 6,900 | 436.67 |
| 2002-09-13 | 5,060 | 5,060 | 4,910 | 4,910 | 26,500 | 409.17 |
| 2002-09-12 | 5,250 | 5,260 | 5,230 | 5,260 | 9,300 | 438.33 |
| 2002-09-11 | 5,200 | 5,300 | 5,200 | 5,250 | 8,900 | 437.50 |
| 2002-09-10 | 5,200 | 5,300 | 5,200 | 5,200 | 10,900 | 433.33 |
| 2002-09-09 | 5,200 | 5,210 | 5,200 | 5,210 | 6,300 | 434.17 |
| 2002-09-06 | 5,200 | 5,260 | 5,200 | 5,200 | 3,100 | 433.33 |
| 2002-09-05 | 5,250 | 5,300 | 5,230 | 5,300 | 16,300 | 441.67 |
| 2002-09-04 | 5,150 | 5,250 | 5,150 | 5,230 | 7,300 | 435.83 |
| 2002-09-03 | 5,300 | 5,320 | 5,250 | 5,300 | 9,100 | 441.67 |
| 2002-09-02 | 5,350 | 5,370 | 5,300 | 5,310 | 8,000 | 442.50 |
| 2002-08-30 | 5,260 | 5,340 | 5,250 | 5,310 | 17,200 | 442.50 |
| 2002-08-29 | 5,340 | 5,340 | 5,210 | 5,250 | 5,000 | 437.50 |
| 2002-08-28 | 5,260 | 5,350 | 5,190 | 5,340 | 7,500 | 445 |
| 2002-08-27 | 5,340 | 5,350 | 5,200 | 5,200 | 8,200 | 433.33 |
| 2002-08-26 | 5,340 | 5,350 | 5,340 | 5,350 | 13,400 | 445.83 |
| 2002-08-23 | 5,350 | 5,360 | 5,240 | 5,250 | 5,700 | 437.50 |
| 2002-08-22 | 5,350 | 5,350 | 5,260 | 5,350 | 24,300 | 445.83 |
| 2002-08-21 | 5,100 | 5,330 | 5,090 | 5,260 | 15,100 | 438.33 |
| 2002-08-20 | 5,240 | 5,240 | 5,160 | 5,180 | 20,500 | 431.67 |
| 2002-08-19 | 5,390 | 5,390 | 5,220 | 5,230 | 11,000 | 435.83 |
| 2002-08-16 | 5,250 | 5,330 | 5,180 | 5,330 | 25,900 | 444.17 |
| 2002-08-15 | 5,270 | 5,280 | 5,180 | 5,230 | 32,800 | 435.83 |
| 2002-08-14 | 5,290 | 5,310 | 5,260 | 5,290 | 18,800 | 440.83 |
| 2002-08-13 | 5,300 | 5,390 | 5,300 | 5,390 | 30,700 | 449.17 |
| 2002-08-12 | 5,400 | 5,400 | 5,260 | 5,260 | 5,300 | 438.33 |
| 2002-08-09 | 5,360 | 5,400 | 5,280 | 5,400 | 10,700 | 450 |
| 2002-08-08 | 5,380 | 5,410 | 5,360 | 5,370 | 17,600 | 447.50 |
| 2002-08-07 | 5,380 | 5,400 | 5,350 | 5,380 | 18,500 | 448.33 |
| 2002-08-06 | 5,380 | 5,380 | 5,250 | 5,310 | 9,100 | 442.50 |
| 2002-08-05 | 5,380 | 5,390 | 5,300 | 5,380 | 4,400 | 448.33 |
| 2002-08-02 | 5,400 | 5,400 | 5,380 | 5,380 | 18,200 | 448.33 |
| 2002-08-01 | 5,300 | 5,400 | 5,300 | 5,380 | 14,500 | 448.33 |
| 2002-07-31 | 5,400 | 5,400 | 5,270 | 5,270 | 4,400 | 439.17 |
| 2002-07-30 | 5,320 | 5,410 | 5,320 | 5,400 | 29,600 | 450 |
| 2002-07-29 | 5,310 | 5,400 | 5,300 | 5,300 | 8,000 | 441.67 |
| 2002-07-26 | 5,320 | 5,360 | 5,250 | 5,260 | 13,500 | 438.33 |
| 2002-07-25 | 5,380 | 5,380 | 5,300 | 5,310 | 3,400 | 442.50 |
| 2002-07-24 | 5,300 | 5,310 | 5,300 | 5,300 | 4,200 | 441.67 |
| 2002-07-23 | 5,260 | 5,390 | 5,260 | 5,310 | 4,200 | 442.50 |
| 2002-07-22 | 5,310 | 5,310 | 5,240 | 5,250 | 21,400 | 437.50 |
| 2002-07-19 | 5,300 | 5,340 | 5,280 | 5,300 | 3,200 | 441.67 |
| 2002-07-18 | 5,260 | 5,450 | 5,260 | 5,450 | 8,100 | 454.17 |
| 2002-07-17 | 5,260 | 5,280 | 5,260 | 5,280 | 6,200 | 440 |
| 2002-07-16 | 5,300 | 5,300 | 5,250 | 5,260 | 5,400 | 438.33 |
| 2002-07-15 | 5,300 | 5,340 | 5,250 | 5,250 | 3,400 | 437.50 |
| 2002-07-12 | 5,300 | 5,350 | 5,290 | 5,300 | 17,200 | 441.67 |
| 2002-07-11 | 5,200 | 5,310 | 5,200 | 5,300 | 15,700 | 441.67 |
| 2002-07-10 | 5,100 | 5,300 | 5,100 | 5,200 | 27,400 | 433.33 |
| 2002-07-09 | 5,100 | 5,200 | 5,100 | 5,200 | 11,600 | 433.33 |
| 2002-07-08 | 5,300 | 5,300 | 5,100 | 5,100 | 3,700 | 425 |
| 2002-07-05 | 5,300 | 5,350 | 5,260 | 5,300 | 28,500 | 441.67 |
| 2002-07-04 | 5,240 | 5,300 | 5,200 | 5,290 | 2,300 | 440.83 |
| 2002-07-03 | 5,120 | 5,300 | 5,120 | 5,280 | 20,400 | 440 |
| 2002-07-02 | 5,110 | 5,120 | 5,050 | 5,110 | 33,000 | 425.83 |
| 2002-07-01 | 5,180 | 5,180 | 5,050 | 5,110 | 37,900 | 425.83 |
| 2002-06-28 | 4,950 | 5,180 | 4,950 | 5,180 | 66,300 | 431.67 |
| 2002-06-27 | 4,850 | 5,010 | 4,850 | 4,930 | 51,900 | 410.83 |
| 2002-06-26 | 5,040 | 5,120 | 4,800 | 4,980 | 26,800 | 415 |
| 2002-06-25 | 5,110 | 5,110 | 5,050 | 5,100 | 8,300 | 425 |
| 2002-06-24 | 5,110 | 5,150 | 5,050 | 5,100 | 4,400 | 425 |
| 2002-06-21 | 5,130 | 5,220 | 5,130 | 5,220 | 8,900 | 435 |
| 2002-06-20 | 5,050 | 5,200 | 5,000 | 5,150 | 6,400 | 429.17 |
| 2002-06-19 | 5,090 | 5,090 | 5,000 | 5,040 | 14,900 | 420 |
| 2002-06-18 | 4,900 | 5,000 | 4,850 | 5,000 | 28,800 | 416.67 |
| 2002-06-17 | 4,900 | 4,990 | 4,800 | 4,950 | 10,800 | 412.50 |
| 2002-06-14 | 5,070 | 5,080 | 4,980 | 5,010 | 58,500 | 417.50 |
| 2002-06-13 | 5,150 | 5,160 | 5,000 | 5,040 | 20,900 | 420 |
| 2002-06-12 | 5,200 | 5,230 | 5,150 | 5,170 | 3,000 | 430.83 |
| 2002-06-11 | 5,150 | 5,400 | 5,140 | 5,400 | 15,300 | 450 |
| 2002-06-10 | 5,190 | 5,190 | 5,100 | 5,100 | 4,200 | 425 |
| 2002-06-07 | 5,150 | 5,150 | 5,120 | 5,120 | 10,000 | 426.67 |
| 2002-06-06 | 5,210 | 5,230 | 5,170 | 5,170 | 8,000 | 430.83 |
| 2002-06-05 | 5,200 | 5,280 | 5,200 | 5,200 | 5,500 | 433.33 |
| 2002-06-04 | 5,310 | 5,310 | 5,190 | 5,240 | 7,600 | 436.67 |
| 2002-06-03 | 5,350 | 5,370 | 5,300 | 5,310 | 4,400 | 442.50 |
| 2002-05-31 | 5,400 | 5,420 | 5,350 | 5,350 | 11,400 | 445.83 |
| 2002-05-30 | 5,450 | 5,450 | 5,300 | 5,350 | 7,700 | 445.83 |
| 2002-05-29 | 5,430 | 5,430 | 5,350 | 5,380 | 21,500 | 448.33 |
| 2002-05-28 | 5,080 | 5,450 | 5,080 | 5,450 | 24,900 | 454.17 |
| 2002-05-27 | 5,170 | 5,170 | 5,080 | 5,080 | 11,900 | 423.33 |
| 2002-05-24 | 5,290 | 5,290 | 5,170 | 5,170 | 12,100 | 430.83 |
| 2002-05-23 | 5,390 | 5,390 | 5,290 | 5,300 | 26,600 | 441.67 |
| 2002-05-22 | 5,360 | 5,400 | 5,350 | 5,400 | 16,900 | 450 |
| 2002-05-21 | 5,400 | 5,440 | 5,350 | 5,350 | 20,900 | 445.83 |
| 2002-05-20 | 5,520 | 5,520 | 5,410 | 5,460 | 16,400 | 455 |
| 2002-05-17 | 5,500 | 5,570 | 5,400 | 5,410 | 15,400 | 450.83 |
| 2002-05-16 | 5,500 | 5,500 | 5,440 | 5,500 | 11,300 | 458.33 |
| 2002-05-15 | 5,400 | 5,540 | 5,400 | 5,450 | 2,400 | 454.17 |
| 2002-05-14 | 5,490 | 5,510 | 5,430 | 5,450 | 4,500 | 454.17 |
| 2002-05-13 | 5,490 | 5,490 | 5,330 | 5,450 | 3,900 | 454.17 |
| 2002-05-10 | 5,450 | 5,500 | 5,400 | 5,450 | 6,800 | 454.17 |
| 2002-05-09 | 5,650 | 5,650 | 5,450 | 5,460 | 14,900 | 455 |
| 2002-05-08 | 5,400 | 5,600 | 5,390 | 5,500 | 5,200 | 458.33 |
| 2002-05-07 | 5,430 | 5,430 | 5,400 | 5,400 | 1,000 | 450 |
| 2002-05-02 | 5,530 | 5,530 | 5,400 | 5,410 | 6,600 | 450.83 |
| 2002-05-01 | 5,620 | 5,620 | 5,550 | 5,550 | 4,100 | 462.50 |
| 2002-04-30 | 5,670 | 5,750 | 5,600 | 5,700 | 9,200 | 475 |
| 2002-04-26 | 5,640 | 5,680 | 5,600 | 5,680 | 9,200 | 473.33 |
| 2002-04-25 | 5,530 | 5,650 | 5,510 | 5,650 | 7,000 | 470.83 |
| 2002-04-24 | 5,500 | 5,600 | 5,450 | 5,530 | 3,700 | 460.83 |
| 2002-04-23 | 5,400 | 5,600 | 5,400 | 5,510 | 3,400 | 459.17 |
| 2002-04-22 | 5,490 | 5,590 | 5,410 | 5,590 | 6,600 | 465.83 |
| 2002-04-19 | 5,550 | 5,550 | 5,350 | 5,390 | 19,800 | 449.17 |
| 2002-04-18 | 5,480 | 5,540 | 5,440 | 5,530 | 18,300 | 460.83 |
| 2002-04-17 | 5,300 | 5,500 | 5,200 | 5,440 | 29,500 | 453.33 |
| 2002-04-16 | 5,400 | 5,400 | 5,260 | 5,300 | 7,500 | 441.67 |
| 2002-04-15 | 5,300 | 5,430 | 5,300 | 5,400 | 10,000 | 450 |
| 2002-04-12 | 5,100 | 5,280 | 5,100 | 5,280 | 2,300 | 440 |
| 2002-04-11 | 5,320 | 5,390 | 5,000 | 5,300 | 4,100 | 441.67 |
| 2002-04-10 | 5,300 | 5,450 | 5,290 | 5,400 | 12,900 | 450 |
| 2002-04-09 | 5,250 | 5,380 | 5,130 | 5,310 | 40,000 | 442.50 |
| 2002-04-08 | 5,230 | 5,250 | 5,180 | 5,200 | 19,000 | 433.33 |
| 2002-04-05 | 5,150 | 5,220 | 5,100 | 5,220 | 7,800 | 435 |
| 2002-04-04 | 5,030 | 5,270 | 5,030 | 5,200 | 24,000 | 433.33 |
| 2002-04-03 | 5,040 | 5,200 | 4,990 | 5,030 | 5,500 | 419.17 |
| 2002-04-02 | 4,990 | 5,000 | 4,930 | 4,940 | 4,700 | 411.67 |
| 2002-04-01 | 5,190 | 5,190 | 4,860 | 4,890 | 4,100 | 407.50 |
| 2002-03-29 | 5,200 | 5,200 | 5,100 | 5,100 | 7,300 | 425 |
| 2002-03-28 | 5,190 | 5,190 | 5,020 | 5,150 | 3,900 | 429.17 |
| 2002-03-27 | 5,220 | 5,300 | 5,160 | 5,200 | 21,900 | 433.33 |
| 2002-03-26 | 4,900 | 5,110 | 4,900 | 5,100 | 13,200 | 425 |
| 2002-03-25 | 4,800 | 4,900 | 4,750 | 4,900 | 11,000 | 408.33 |
| 2002-03-22 | 4,800 | 4,820 | 4,750 | 4,820 | 2,700 | 401.67 |
| 2002-03-20 | 4,760 | 4,900 | 4,760 | 4,840 | 7,800 | 403.33 |
| 2002-03-19 | 4,700 | 4,700 | 4,580 | 4,700 | 4,300 | 391.67 |
| 2002-03-18 | 4,800 | 4,800 | 4,730 | 4,750 | 3,600 | 395.83 |
| 2002-03-15 | 4,610 | 4,800 | 4,560 | 4,730 | 4,400 | 394.17 |
| 2002-03-14 | 4,560 | 4,600 | 4,500 | 4,560 | 8,900 | 380 |
| 2002-03-13 | 4,750 | 4,750 | 4,510 | 4,510 | 5,100 | 375.83 |
| 2002-03-12 | 4,800 | 4,820 | 4,710 | 4,750 | 9,800 | 395.83 |
| 2002-03-11 | 4,800 | 4,820 | 4,700 | 4,820 | 6,200 | 401.67 |
| 2002-03-08 | 4,650 | 4,850 | 4,650 | 4,780 | 24,100 | 398.33 |
| 2002-03-07 | 4,800 | 4,850 | 4,780 | 4,800 | 10,500 | 400 |
| 2002-03-06 | 4,840 | 4,840 | 4,650 | 4,740 | 7,100 | 395 |
| 2002-03-05 | 4,950 | 4,950 | 4,750 | 4,890 | 9,600 | 407.50 |
| 2002-03-04 | 4,720 | 4,970 | 4,700 | 4,850 | 13,400 | 404.17 |
| 2002-03-01 | 4,500 | 4,570 | 4,450 | 4,570 | 49,400 | 380.83 |
| 2002-02-28 | 4,490 | 4,520 | 4,450 | 4,500 | 60,400 | 375 |
| 2002-02-27 | 4,300 | 4,450 | 4,250 | 4,440 | 30,200 | 370 |
| 2002-02-26 | 4,300 | 4,310 | 4,250 | 4,290 | 22,700 | 357.50 |
| 2002-02-25 | 4,310 | 4,310 | 4,200 | 4,200 | 13,400 | 350 |
| 2002-02-22 | 4,450 | 4,450 | 4,250 | 4,320 | 14,600 | 360 |
| 2002-02-21 | 4,500 | 4,500 | 4,430 | 4,450 | 11,000 | 370.83 |
| 2002-02-20 | 4,450 | 4,500 | 4,450 | 4,500 | 1,900 | 375 |
| 2002-02-19 | 4,500 | 4,500 | 4,450 | 4,500 | 8,400 | 375 |
| 2002-02-18 | 4,540 | 4,550 | 4,490 | 4,500 | 8,100 | 375 |
| 2002-02-15 | 4,500 | 4,500 | 4,470 | 4,490 | 11,400 | 374.17 |
| 2002-02-14 | 4,500 | 4,500 | 4,480 | 4,480 | 14,100 | 373.33 |
| 2002-02-13 | 4,490 | 4,500 | 4,470 | 4,500 | 19,900 | 375 |
| 2002-02-12 | 4,490 | 4,500 | 4,370 | 4,400 | 23,400 | 366.67 |
| 2002-02-08 | 4,400 | 4,460 | 4,350 | 4,350 | 25,900 | 362.50 |
| 2002-02-07 | 4,490 | 4,500 | 4,430 | 4,480 | 12,800 | 373.33 |
| 2002-02-06 | 4,600 | 4,650 | 4,330 | 4,490 | 20,600 | 374.17 |
| 2002-02-05 | 5,000 | 5,000 | 4,700 | 4,800 | 5,800 | 400 |
| 2002-02-04 | 5,080 | 5,100 | 5,040 | 5,100 | 3,700 | 425 |
| 2002-02-01 | 5,230 | 5,250 | 5,070 | 5,080 | 12,300 | 423.33 |
| 2002-01-31 | 5,110 | 5,250 | 5,110 | 5,220 | 24,300 | 435 |
| 2002-01-30 | 5,190 | 5,190 | 4,980 | 5,100 | 9,200 | 425 |
| 2002-01-29 | 5,190 | 5,440 | 5,190 | 5,190 | 10,500 | 432.50 |
| 2002-01-28 | 5,220 | 5,500 | 5,220 | 5,500 | 11,000 | 458.33 |
| 2002-01-25 | 5,190 | 5,200 | 5,180 | 5,200 | 26,000 | 433.33 |
| 2002-01-24 | 5,190 | 5,210 | 5,150 | 5,200 | 10,200 | 433.33 |
| 2002-01-23 | 5,200 | 5,200 | 5,120 | 5,190 | 5,400 | 432.50 |
| 2002-01-22 | 5,400 | 5,400 | 5,230 | 5,290 | 6,700 | 440.83 |
| 2002-01-21 | 5,490 | 5,490 | 5,330 | 5,470 | 3,800 | 455.83 |
| 2002-01-18 | 5,490 | 5,550 | 5,460 | 5,500 | 23,200 | 458.33 |
| 2002-01-17 | 5,200 | 5,350 | 5,200 | 5,350 | 7,400 | 445.83 |
| 2002-01-16 | 5,200 | 5,210 | 5,150 | 5,180 | 11,700 | 431.67 |
| 2002-01-15 | 5,150 | 5,210 | 5,130 | 5,200 | 31,800 | 433.33 |
| 2002-01-11 | 5,200 | 5,350 | 5,130 | 5,140 | 24,300 | 428.33 |
| 2002-01-10 | 5,300 | 5,310 | 5,100 | 5,130 | 25,000 | 427.50 |
| 2002-01-09 | 5,420 | 5,420 | 5,250 | 5,270 | 9,000 | 439.17 |
| 2002-01-08 | 5,710 | 5,720 | 5,380 | 5,490 | 16,400 | 457.50 |
| 2002-01-07 | 5,770 | 5,800 | 5,750 | 5,760 | 4,400 | 480 |
| 2002-01-04 | 5,980 | 5,980 | 5,970 | 5,970 | 500 | 497.50 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
