7741 HOYA(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 | 8,210 | 8,310 | 8,190 | 8,310 | 36,500 | 2,077.50 |
| 2002-12-27 | 8,300 | 8,370 | 8,280 | 8,320 | 166,900 | 2,080 |
| 2002-12-26 | 8,150 | 8,310 | 8,090 | 8,290 | 131,000 | 2,072.50 |
| 2002-12-25 | 7,980 | 8,000 | 7,910 | 7,960 | 161,200 | 1,990 |
| 2002-12-24 | 8,050 | 8,100 | 8,030 | 8,070 | 360,400 | 2,017.50 |
| 2002-12-20 | 8,080 | 8,140 | 8,020 | 8,020 | 186,200 | 2,005 |
| 2002-12-19 | 8,060 | 8,100 | 7,920 | 8,040 | 298,500 | 2,010 |
| 2002-12-18 | 8,140 | 8,200 | 8,000 | 8,190 | 407,900 | 2,047.50 |
| 2002-12-17 | 8,190 | 8,260 | 8,140 | 8,200 | 413,400 | 2,050 |
| 2002-12-16 | 8,080 | 8,160 | 7,780 | 7,890 | 197,600 | 1,972.50 |
| 2002-12-13 | 8,210 | 8,280 | 8,030 | 8,100 | 360,800 | 2,025 |
| 2002-12-12 | 8,260 | 8,360 | 8,260 | 8,310 | 187,200 | 2,077.50 |
| 2002-12-11 | 8,410 | 8,410 | 8,240 | 8,280 | 178,100 | 2,070 |
| 2002-12-10 | 8,210 | 8,360 | 8,210 | 8,210 | 149,300 | 2,052.50 |
| 2002-12-09 | 8,310 | 8,370 | 8,200 | 8,200 | 139,100 | 2,050 |
| 2002-12-06 | 8,380 | 8,440 | 8,280 | 8,290 | 203,000 | 2,072.50 |
| 2002-12-05 | 8,270 | 8,370 | 8,250 | 8,250 | 142,700 | 2,062.50 |
| 2002-12-04 | 8,550 | 8,550 | 8,420 | 8,460 | 168,900 | 2,115 |
| 2002-12-03 | 8,480 | 8,590 | 8,440 | 8,560 | 212,500 | 2,140 |
| 2002-12-02 | 8,380 | 8,470 | 8,290 | 8,470 | 223,500 | 2,117.50 |
| 2002-11-29 | 8,410 | 8,470 | 8,340 | 8,340 | 227,400 | 2,085 |
| 2002-11-28 | 8,400 | 8,530 | 8,380 | 8,510 | 301,300 | 2,127.50 |
| 2002-11-27 | 8,260 | 8,490 | 8,240 | 8,280 | 236,100 | 2,070 |
| 2002-11-26 | 8,270 | 8,490 | 8,170 | 8,360 | 358,900 | 2,090 |
| 2002-11-25 | 8,660 | 8,690 | 8,530 | 8,570 | 181,600 | 2,142.50 |
| 2002-11-22 | 8,600 | 8,660 | 8,450 | 8,660 | 253,900 | 2,165 |
| 2002-11-21 | 8,550 | 8,700 | 8,530 | 8,580 | 253,300 | 2,145 |
| 2002-11-20 | 8,500 | 8,530 | 8,340 | 8,450 | 342,000 | 2,112.50 |
| 2002-11-19 | 8,430 | 8,600 | 8,430 | 8,600 | 246,200 | 2,150 |
| 2002-11-18 | 8,460 | 8,480 | 8,300 | 8,450 | 215,800 | 2,112.50 |
| 2002-11-15 | 8,440 | 8,580 | 8,350 | 8,560 | 292,000 | 2,140 |
| 2002-11-14 | 8,480 | 8,490 | 8,260 | 8,270 | 298,400 | 2,067.50 |
| 2002-11-13 | 8,390 | 8,550 | 8,370 | 8,500 | 447,400 | 2,125 |
| 2002-11-12 | 8,110 | 8,350 | 8,110 | 8,240 | 261,200 | 2,060 |
| 2002-11-11 | 8,060 | 8,240 | 7,990 | 8,240 | 333,900 | 2,060 |
| 2002-11-08 | 8,250 | 8,300 | 8,070 | 8,080 | 601,800 | 2,020 |
| 2002-11-07 | 8,630 | 8,700 | 8,420 | 8,550 | 385,900 | 2,137.50 |
| 2002-11-06 | 8,830 | 8,950 | 8,670 | 8,830 | 660,200 | 2,207.50 |
| 2002-11-05 | 8,950 | 9,100 | 8,680 | 8,930 | 763,200 | 2,232.50 |
| 2002-11-01 | 8,450 | 8,500 | 8,400 | 8,460 | 341,700 | 2,115 |
| 2002-10-31 | 8,400 | 8,460 | 8,290 | 8,410 | 402,600 | 2,102.50 |
| 2002-10-30 | 8,040 | 8,260 | 8,030 | 8,260 | 230,500 | 2,065 |
| 2002-10-29 | 8,330 | 8,390 | 8,010 | 8,170 | 374,500 | 2,042.50 |
| 2002-10-28 | 8,160 | 8,340 | 8,130 | 8,340 | 284,000 | 2,085 |
| 2002-10-25 | 7,930 | 8,190 | 7,930 | 8,150 | 544,300 | 2,037.50 |
| 2002-10-24 | 7,960 | 7,960 | 7,620 | 7,880 | 215,600 | 1,970 |
| 2002-10-23 | 7,720 | 7,880 | 7,650 | 7,880 | 429,100 | 1,970 |
| 2002-10-22 | 7,880 | 8,010 | 7,580 | 7,600 | 498,900 | 1,900 |
| 2002-10-21 | 7,870 | 7,930 | 7,530 | 7,850 | 294,500 | 1,962.50 |
| 2002-10-18 | 7,800 | 7,890 | 7,610 | 7,670 | 354,500 | 1,917.50 |
| 2002-10-17 | 7,550 | 7,610 | 7,480 | 7,500 | 180,800 | 1,875 |
| 2002-10-16 | 7,590 | 7,650 | 7,450 | 7,540 | 322,800 | 1,885 |
| 2002-10-15 | 7,040 | 7,440 | 7,040 | 7,440 | 232,500 | 1,860 |
| 2002-10-11 | 7,050 | 7,220 | 7,000 | 7,000 | 248,200 | 1,750 |
| 2002-10-10 | 6,890 | 6,930 | 6,790 | 6,910 | 318,500 | 1,727.50 |
| 2002-10-09 | 6,920 | 6,980 | 6,830 | 6,900 | 285,700 | 1,725 |
| 2002-10-08 | 7,000 | 7,090 | 6,910 | 6,930 | 274,800 | 1,732.50 |
| 2002-10-07 | 7,300 | 7,300 | 7,020 | 7,050 | 255,500 | 1,762.50 |
| 2002-10-04 | 7,230 | 7,430 | 7,200 | 7,430 | 134,900 | 1,857.50 |
| 2002-10-03 | 7,370 | 7,470 | 7,270 | 7,280 | 225,700 | 1,820 |
| 2002-10-02 | 7,500 | 7,540 | 7,170 | 7,170 | 186,400 | 1,792.50 |
| 2002-10-01 | 7,380 | 7,470 | 7,340 | 7,360 | 244,500 | 1,840 |
| 2002-09-30 | 7,500 | 7,550 | 7,420 | 7,550 | 155,200 | 1,887.50 |
| 2002-09-27 | 7,540 | 7,600 | 7,460 | 7,510 | 224,900 | 1,877.50 |
| 2002-09-26 | 7,520 | 7,580 | 7,370 | 7,400 | 211,700 | 1,850 |
| 2002-09-25 | 7,470 | 7,590 | 7,320 | 7,320 | 132,700 | 1,830 |
| 2002-09-24 | 7,570 | 7,590 | 7,450 | 7,590 | 274,700 | 1,897.50 |
| 2002-09-20 | 7,850 | 7,960 | 7,630 | 7,700 | 181,200 | 1,925 |
| 2002-09-19 | 7,990 | 8,210 | 7,950 | 7,950 | 206,100 | 1,987.50 |
| 2002-09-18 | 7,770 | 7,930 | 7,650 | 7,930 | 133,900 | 1,982.50 |
| 2002-09-17 | 7,840 | 8,000 | 7,840 | 7,970 | 195,400 | 1,992.50 |
| 2002-09-13 | 7,850 | 7,850 | 7,730 | 7,790 | 489,200 | 1,947.50 |
| 2002-09-12 | 7,820 | 7,890 | 7,770 | 7,850 | 289,800 | 1,962.50 |
| 2002-09-11 | 7,670 | 7,890 | 7,670 | 7,810 | 518,800 | 1,952.50 |
| 2002-09-10 | 7,300 | 7,460 | 7,290 | 7,370 | 221,400 | 1,842.50 |
| 2002-09-09 | 7,490 | 7,500 | 7,310 | 7,310 | 190,500 | 1,827.50 |
| 2002-09-06 | 7,240 | 7,290 | 7,130 | 7,290 | 328,700 | 1,822.50 |
| 2002-09-05 | 7,350 | 7,480 | 7,240 | 7,330 | 294,500 | 1,832.50 |
| 2002-09-04 | 7,100 | 7,200 | 7,030 | 7,150 | 233,700 | 1,787.50 |
| 2002-09-03 | 7,390 | 7,420 | 7,200 | 7,200 | 147,100 | 1,800 |
| 2002-09-02 | 7,490 | 7,570 | 7,410 | 7,490 | 137,800 | 1,872.50 |
| 2002-08-30 | 7,550 | 7,670 | 7,380 | 7,440 | 159,600 | 1,860 |
| 2002-08-29 | 7,660 | 7,680 | 7,430 | 7,450 | 161,800 | 1,862.50 |
| 2002-08-28 | 7,820 | 7,830 | 7,720 | 7,770 | 165,400 | 1,942.50 |
| 2002-08-27 | 8,080 | 8,080 | 7,670 | 7,670 | 157,800 | 1,917.50 |
| 2002-08-26 | 7,950 | 8,050 | 7,900 | 8,040 | 281,900 | 2,010 |
| 2002-08-23 | 7,950 | 8,060 | 7,900 | 7,960 | 250,100 | 1,990 |
| 2002-08-22 | 7,800 | 8,000 | 7,720 | 8,000 | 268,000 | 2,000 |
| 2002-08-21 | 7,800 | 7,810 | 7,650 | 7,710 | 227,800 | 1,927.50 |
| 2002-08-20 | 7,920 | 8,020 | 7,830 | 7,900 | 204,100 | 1,975 |
| 2002-08-19 | 7,870 | 7,900 | 7,770 | 7,820 | 302,200 | 1,955 |
| 2002-08-16 | 7,860 | 7,910 | 7,780 | 7,870 | 253,300 | 1,967.50 |
| 2002-08-15 | 7,610 | 7,800 | 7,610 | 7,760 | 202,600 | 1,940 |
| 2002-08-14 | 7,600 | 7,680 | 7,550 | 7,610 | 372,600 | 1,902.50 |
| 2002-08-13 | 7,410 | 7,530 | 7,320 | 7,420 | 336,400 | 1,855 |
| 2002-08-12 | 7,830 | 7,830 | 7,510 | 7,530 | 285,100 | 1,882.50 |
| 2002-08-09 | 7,870 | 7,990 | 7,740 | 7,960 | 497,300 | 1,990 |
| 2002-08-08 | 7,500 | 7,570 | 7,410 | 7,500 | 431,900 | 1,875 |
| 2002-08-07 | 7,120 | 7,470 | 7,120 | 7,330 | 618,400 | 1,832.50 |
| 2002-08-06 | 6,910 | 6,990 | 6,800 | 6,920 | 359,300 | 1,730 |
| 2002-08-05 | 6,720 | 7,010 | 6,720 | 7,010 | 576,100 | 1,752.50 |
| 2002-08-02 | 7,300 | 7,300 | 7,080 | 7,120 | 389,000 | 1,780 |
| 2002-08-01 | 7,700 | 7,700 | 7,300 | 7,400 | 389,600 | 1,850 |
| 2002-07-31 | 7,630 | 7,750 | 7,500 | 7,600 | 248,900 | 1,900 |
| 2002-07-30 | 7,870 | 7,900 | 7,720 | 7,760 | 358,400 | 1,940 |
| 2002-07-29 | 7,450 | 7,950 | 7,270 | 7,950 | 433,700 | 1,987.50 |
| 2002-07-26 | 7,670 | 7,670 | 7,350 | 7,550 | 433,800 | 1,887.50 |
| 2002-07-25 | 8,000 | 8,030 | 7,600 | 7,670 | 218,000 | 1,917.50 |
| 2002-07-24 | 8,090 | 8,100 | 7,810 | 7,810 | 274,200 | 1,952.50 |
| 2002-07-23 | 7,830 | 8,200 | 7,810 | 8,090 | 411,700 | 2,022.50 |
| 2002-07-22 | 7,710 | 7,950 | 7,680 | 7,830 | 640,100 | 1,957.50 |
| 2002-07-19 | 8,400 | 8,400 | 8,120 | 8,210 | 169,200 | 2,052.50 |
| 2002-07-18 | 8,310 | 8,600 | 8,310 | 8,590 | 209,300 | 2,147.50 |
| 2002-07-17 | 8,460 | 8,510 | 8,050 | 8,340 | 456,400 | 2,085 |
| 2002-07-16 | 8,480 | 8,870 | 8,480 | 8,510 | 204,600 | 2,127.50 |
| 2002-07-15 | 8,660 | 8,690 | 8,500 | 8,640 | 134,700 | 2,160 |
| 2002-07-12 | 8,720 | 8,820 | 8,520 | 8,560 | 132,100 | 2,140 |
| 2002-07-11 | 8,700 | 8,770 | 8,580 | 8,710 | 152,300 | 2,177.50 |
| 2002-07-10 | 8,990 | 8,990 | 8,760 | 8,760 | 212,500 | 2,190 |
| 2002-07-09 | 8,880 | 9,070 | 8,770 | 9,020 | 159,500 | 2,255 |
| 2002-07-08 | 9,060 | 9,060 | 8,780 | 8,780 | 200,700 | 2,195 |
| 2002-07-05 | 8,600 | 8,880 | 8,600 | 8,760 | 149,400 | 2,190 |
| 2002-07-04 | 8,930 | 9,040 | 8,600 | 8,650 | 337,500 | 2,162.50 |
| 2002-07-03 | 8,420 | 8,760 | 8,420 | 8,630 | 165,600 | 2,157.50 |
| 2002-07-02 | 8,490 | 8,620 | 8,430 | 8,620 | 145,300 | 2,155 |
| 2002-07-01 | 8,720 | 8,750 | 8,580 | 8,690 | 149,700 | 2,172.50 |
| 2002-06-28 | 8,610 | 8,740 | 8,590 | 8,720 | 132,800 | 2,180 |
| 2002-06-27 | 8,460 | 8,550 | 8,400 | 8,550 | 172,800 | 2,137.50 |
| 2002-06-26 | 8,450 | 8,450 | 8,210 | 8,370 | 170,200 | 2,092.50 |
| 2002-06-25 | 8,600 | 8,770 | 8,300 | 8,450 | 191,800 | 2,112.50 |
| 2002-06-24 | 8,140 | 8,670 | 8,110 | 8,580 | 124,900 | 2,145 |
| 2002-06-21 | 8,420 | 8,650 | 8,420 | 8,440 | 145,900 | 2,110 |
| 2002-06-20 | 8,560 | 8,680 | 8,440 | 8,620 | 227,700 | 2,155 |
| 2002-06-19 | 8,790 | 8,790 | 8,410 | 8,500 | 234,800 | 2,125 |
| 2002-06-18 | 8,830 | 8,890 | 8,700 | 8,790 | 260,400 | 2,197.50 |
| 2002-06-17 | 8,720 | 8,760 | 8,450 | 8,630 | 385,000 | 2,157.50 |
| 2002-06-14 | 8,910 | 8,960 | 8,830 | 8,870 | 511,600 | 2,217.50 |
| 2002-06-13 | 9,160 | 9,230 | 8,980 | 9,110 | 196,700 | 2,277.50 |
| 2002-06-12 | 9,260 | 9,270 | 9,120 | 9,150 | 171,900 | 2,287.50 |
| 2002-06-11 | 9,190 | 9,330 | 9,160 | 9,200 | 116,900 | 2,300 |
| 2002-06-10 | 9,250 | 9,420 | 9,150 | 9,190 | 108,800 | 2,297.50 |
| 2002-06-07 | 9,230 | 9,370 | 9,150 | 9,210 | 244,400 | 2,302.50 |
| 2002-06-06 | 9,480 | 9,480 | 9,240 | 9,400 | 237,000 | 2,350 |
| 2002-06-05 | 9,440 | 9,490 | 9,260 | 9,490 | 224,400 | 2,372.50 |
| 2002-06-04 | 9,350 | 9,420 | 9,120 | 9,240 | 200,300 | 2,310 |
| 2002-06-03 | 9,310 | 9,490 | 9,240 | 9,320 | 270,800 | 2,330 |
| 2002-05-31 | 9,180 | 9,290 | 9,030 | 9,210 | 252,100 | 2,302.50 |
| 2002-05-30 | 9,200 | 9,270 | 9,180 | 9,220 | 202,500 | 2,305 |
| 2002-05-29 | 9,330 | 9,380 | 9,240 | 9,270 | 184,400 | 2,317.50 |
| 2002-05-28 | 9,300 | 9,400 | 9,230 | 9,400 | 199,100 | 2,350 |
| 2002-05-27 | 9,160 | 9,280 | 9,140 | 9,200 | 285,600 | 2,300 |
| 2002-05-24 | 9,410 | 9,510 | 9,270 | 9,490 | 241,900 | 2,372.50 |
| 2002-05-23 | 9,470 | 9,520 | 9,230 | 9,410 | 289,600 | 2,352.50 |
| 2002-05-22 | 9,460 | 9,640 | 9,430 | 9,470 | 267,800 | 2,367.50 |
| 2002-05-21 | 9,600 | 9,670 | 9,470 | 9,660 | 300,500 | 2,415 |
| 2002-05-20 | 9,950 | 9,970 | 9,800 | 9,800 | 172,700 | 2,450 |
| 2002-05-17 | 9,800 | 9,960 | 9,750 | 9,830 | 414,500 | 2,457.50 |
| 2002-05-16 | 9,600 | 9,800 | 9,570 | 9,790 | 186,800 | 2,447.50 |
| 2002-05-15 | 9,500 | 9,700 | 9,440 | 9,500 | 343,400 | 2,375 |
| 2002-05-14 | 9,400 | 9,400 | 9,250 | 9,340 | 131,600 | 2,335 |
| 2002-05-13 | 9,320 | 9,390 | 9,120 | 9,330 | 153,200 | 2,332.50 |
| 2002-05-10 | 9,300 | 9,470 | 9,180 | 9,420 | 167,000 | 2,355 |
| 2002-05-09 | 9,430 | 9,540 | 9,330 | 9,330 | 143,700 | 2,332.50 |
| 2002-05-08 | 9,310 | 9,490 | 9,200 | 9,330 | 172,000 | 2,332.50 |
| 2002-05-07 | 9,320 | 9,380 | 9,200 | 9,310 | 257,700 | 2,327.50 |
| 2002-05-02 | 9,400 | 9,500 | 9,350 | 9,420 | 262,900 | 2,355 |
| 2002-05-01 | 9,510 | 9,560 | 9,360 | 9,400 | 204,100 | 2,350 |
| 2002-04-30 | 9,790 | 9,850 | 9,550 | 9,560 | 241,900 | 2,390 |
| 2002-04-26 | 9,450 | 9,710 | 9,450 | 9,640 | 381,100 | 2,410 |
| 2002-04-25 | 9,560 | 9,600 | 9,450 | 9,530 | 363,000 | 2,382.50 |
| 2002-04-24 | 9,660 | 9,830 | 9,520 | 9,640 | 654,700 | 2,410 |
| 2002-04-23 | 9,280 | 9,450 | 9,200 | 9,360 | 498,700 | 2,340 |
| 2002-04-22 | 8,840 | 9,380 | 8,840 | 9,320 | 552,000 | 2,330 |
| 2002-04-19 | 8,970 | 9,030 | 8,770 | 8,940 | 318,500 | 2,235 |
| 2002-04-18 | 9,100 | 9,220 | 9,060 | 9,170 | 381,900 | 2,292.50 |
| 2002-04-17 | 8,960 | 9,010 | 8,920 | 8,970 | 291,800 | 2,242.50 |
| 2002-04-16 | 8,700 | 8,850 | 8,690 | 8,760 | 263,200 | 2,190 |
| 2002-04-15 | 8,550 | 8,710 | 8,490 | 8,550 | 193,100 | 2,137.50 |
| 2002-04-12 | 8,500 | 8,620 | 8,470 | 8,530 | 330,100 | 2,132.50 |
| 2002-04-11 | 8,620 | 8,680 | 8,500 | 8,500 | 250,700 | 2,125 |
| 2002-04-10 | 8,590 | 8,690 | 8,470 | 8,620 | 397,100 | 2,155 |
| 2002-04-09 | 8,830 | 8,900 | 8,690 | 8,790 | 212,900 | 2,197.50 |
| 2002-04-08 | 9,170 | 9,170 | 8,740 | 8,960 | 305,100 | 2,240 |
| 2002-04-05 | 9,150 | 9,250 | 9,020 | 9,170 | 140,700 | 2,292.50 |
| 2002-04-04 | 9,260 | 9,350 | 9,000 | 9,150 | 308,500 | 2,287.50 |
| 2002-04-03 | 9,050 | 9,330 | 9,050 | 9,250 | 193,700 | 2,312.50 |
| 2002-04-02 | 9,000 | 9,400 | 9,000 | 9,240 | 279,000 | 2,310 |
| 2002-04-01 | 9,010 | 9,140 | 8,850 | 8,930 | 105,900 | 2,232.50 |
| 2002-03-29 | 9,370 | 9,370 | 8,960 | 9,040 | 147,400 | 2,260 |
| 2002-03-28 | 9,200 | 9,350 | 9,140 | 9,270 | 234,500 | 2,317.50 |
| 2002-03-27 | 8,990 | 9,210 | 8,940 | 9,080 | 162,900 | 2,270 |
| 2002-03-26 | 8,950 | 9,100 | 8,880 | 8,940 | 205,200 | 2,235 |
| 2002-03-25 | 8,800 | 9,120 | 8,760 | 9,120 | 269,700 | 2,280 |
| 2002-03-22 | 8,850 | 8,930 | 8,600 | 8,890 | 227,000 | 2,222.50 |
| 2002-03-20 | 9,210 | 9,210 | 8,880 | 9,020 | 248,400 | 2,255 |
| 2002-03-19 | 9,050 | 9,350 | 9,030 | 9,250 | 334,500 | 2,312.50 |
| 2002-03-18 | 8,990 | 9,030 | 8,850 | 8,930 | 161,500 | 2,232.50 |
| 2002-03-15 | 9,100 | 9,100 | 8,800 | 9,090 | 278,000 | 2,272.50 |
| 2002-03-14 | 8,950 | 9,000 | 8,660 | 9,000 | 198,700 | 2,250 |
| 2002-03-13 | 8,560 | 9,070 | 8,520 | 8,780 | 364,600 | 2,195 |
| 2002-03-12 | 8,800 | 8,830 | 8,560 | 8,760 | 197,800 | 2,190 |
| 2002-03-11 | 8,960 | 9,060 | 8,840 | 9,060 | 167,100 | 2,265 |
| 2002-03-08 | 8,870 | 9,020 | 8,850 | 8,850 | 631,700 | 2,212.50 |
| 2002-03-07 | 8,940 | 9,070 | 8,790 | 9,070 | 606,100 | 2,267.50 |
| 2002-03-06 | 8,750 | 9,260 | 8,750 | 9,240 | 313,400 | 2,310 |
| 2002-03-05 | 9,050 | 9,050 | 8,790 | 8,950 | 242,500 | 2,237.50 |
| 2002-03-04 | 8,890 | 9,100 | 8,830 | 9,090 | 533,600 | 2,272.50 |
| 2002-03-01 | 8,900 | 8,900 | 8,670 | 8,890 | 169,900 | 2,222.50 |
| 2002-02-28 | 8,650 | 8,900 | 8,600 | 8,800 | 251,300 | 2,200 |
| 2002-02-27 | 8,390 | 8,650 | 8,390 | 8,650 | 282,500 | 2,162.50 |
| 2002-02-26 | 8,590 | 8,600 | 8,290 | 8,400 | 224,300 | 2,100 |
| 2002-02-25 | 8,600 | 8,760 | 8,480 | 8,600 | 227,800 | 2,150 |
| 2002-02-22 | 8,400 | 8,650 | 8,380 | 8,500 | 320,300 | 2,125 |
| 2002-02-21 | 8,170 | 8,540 | 8,140 | 8,500 | 239,100 | 2,125 |
| 2002-02-20 | 8,000 | 8,120 | 7,950 | 8,030 | 184,300 | 2,007.50 |
| 2002-02-19 | 8,040 | 8,140 | 8,020 | 8,100 | 266,400 | 2,025 |
| 2002-02-18 | 8,150 | 8,220 | 8,080 | 8,140 | 229,800 | 2,035 |
| 2002-02-15 | 8,390 | 8,540 | 8,290 | 8,340 | 457,600 | 2,085 |
| 2002-02-14 | 8,190 | 8,410 | 8,190 | 8,370 | 536,700 | 2,092.50 |
| 2002-02-13 | 7,970 | 8,110 | 7,890 | 8,010 | 311,100 | 2,002.50 |
| 2002-02-12 | 8,110 | 8,150 | 7,800 | 7,980 | 648,000 | 1,995 |
| 2002-02-08 | 7,550 | 7,570 | 7,400 | 7,510 | 153,900 | 1,877.50 |
| 2002-02-07 | 7,400 | 7,550 | 7,390 | 7,530 | 221,900 | 1,882.50 |
| 2002-02-06 | 7,350 | 7,540 | 7,300 | 7,360 | 255,300 | 1,840 |
| 2002-02-05 | 7,370 | 7,390 | 7,250 | 7,350 | 250,800 | 1,837.50 |
| 2002-02-04 | 7,360 | 7,580 | 7,250 | 7,430 | 233,100 | 1,857.50 |
| 2002-02-01 | 7,780 | 7,780 | 7,350 | 7,400 | 305,500 | 1,850 |
| 2002-01-31 | 7,600 | 7,780 | 7,560 | 7,690 | 128,400 | 1,922.50 |
| 2002-01-30 | 7,570 | 7,660 | 7,470 | 7,540 | 232,900 | 1,885 |
| 2002-01-29 | 7,800 | 7,800 | 7,660 | 7,670 | 192,800 | 1,917.50 |
| 2002-01-28 | 7,750 | 7,800 | 7,690 | 7,800 | 456,400 | 1,950 |
| 2002-01-25 | 7,680 | 7,680 | 7,530 | 7,600 | 321,500 | 1,900 |
| 2002-01-24 | 7,660 | 7,730 | 7,600 | 7,650 | 236,700 | 1,912.50 |
| 2002-01-23 | 7,670 | 7,760 | 7,580 | 7,720 | 236,800 | 1,930 |
| 2002-01-22 | 7,800 | 7,820 | 7,680 | 7,750 | 317,200 | 1,937.50 |
| 2002-01-21 | 7,750 | 7,990 | 7,750 | 7,900 | 442,900 | 1,975 |
| 2002-01-18 | 7,600 | 7,880 | 7,600 | 7,850 | 220,700 | 1,962.50 |
| 2002-01-17 | 7,640 | 7,760 | 7,630 | 7,700 | 285,600 | 1,925 |
| 2002-01-16 | 7,800 | 7,820 | 7,680 | 7,740 | 182,600 | 1,935 |
| 2002-01-15 | 7,950 | 7,950 | 7,780 | 7,780 | 260,900 | 1,945 |
| 2002-01-11 | 8,150 | 8,210 | 8,050 | 8,070 | 466,100 | 2,017.50 |
| 2002-01-10 | 8,250 | 8,260 | 8,090 | 8,100 | 458,000 | 2,025 |
| 2002-01-09 | 8,130 | 8,210 | 8,010 | 8,010 | 271,500 | 2,002.50 |
| 2002-01-08 | 8,130 | 8,140 | 7,800 | 7,930 | 189,700 | 1,982.50 |
| 2002-01-07 | 8,130 | 8,200 | 8,060 | 8,170 | 189,500 | 2,042.50 |
| 2002-01-04 | 8,050 | 8,060 | 7,930 | 8,030 | 120,900 | 2,007.50 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
