7868 (株)広済堂ホールディングス 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 | 939 | 960 | 939 | 958 | 2,300 | 191.60 |
| 2002-12-27 | 975 | 979 | 950 | 979 | 6,000 | 195.80 |
| 2002-12-26 | 959 | 969 | 949 | 959 | 5,700 | 191.80 |
| 2002-12-25 | 940 | 950 | 912 | 950 | 13,800 | 190 |
| 2002-12-24 | 935 | 947 | 935 | 936 | 7,700 | 187.20 |
| 2002-12-20 | 941 | 952 | 941 | 943 | 5,600 | 188.60 |
| 2002-12-19 | 901 | 941 | 875 | 941 | 6,700 | 188.20 |
| 2002-12-18 | 990 | 990 | 941 | 941 | 15,200 | 188.20 |
| 2002-12-17 | 952 | 980 | 952 | 980 | 9,100 | 196 |
| 2002-12-16 | 950 | 953 | 950 | 950 | 5,300 | 190 |
| 2002-12-13 | 965 | 972 | 960 | 963 | 25,400 | 192.60 |
| 2002-12-12 | 987 | 1,010 | 987 | 1,000 | 7,400 | 200 |
| 2002-12-11 | 999 | 1,000 | 990 | 990 | 3,300 | 198 |
| 2002-12-10 | 970 | 1,000 | 966 | 1,000 | 4,100 | 200 |
| 2002-12-09 | 990 | 990 | 970 | 978 | 2,600 | 195.60 |
| 2002-12-06 | 1,018 | 1,018 | 989 | 990 | 16,600 | 198 |
| 2002-12-05 | 1,020 | 1,020 | 995 | 1,019 | 4,600 | 203.80 |
| 2002-12-04 | 1,020 | 1,030 | 1,020 | 1,021 | 7,800 | 204.20 |
| 2002-12-03 | 1,000 | 1,039 | 1,000 | 1,039 | 4,600 | 207.80 |
| 2002-12-02 | 988 | 1,000 | 985 | 1,000 | 9,200 | 200 |
| 2002-11-29 | 987 | 1,000 | 985 | 985 | 10,300 | 197 |
| 2002-11-28 | 998 | 998 | 972 | 977 | 7,400 | 195.40 |
| 2002-11-27 | 956 | 999 | 955 | 999 | 12,400 | 199.80 |
| 2002-11-26 | 1,000 | 1,000 | 960 | 963 | 14,200 | 192.60 |
| 2002-11-25 | 999 | 1,000 | 980 | 991 | 13,600 | 198.20 |
| 2002-11-22 | 1,031 | 1,031 | 970 | 1,000 | 15,200 | 200 |
| 2002-11-21 | 1,049 | 1,049 | 1,009 | 1,011 | 4,200 | 202.20 |
| 2002-11-20 | 990 | 1,043 | 988 | 1,041 | 16,200 | 208.20 |
| 2002-11-19 | 1,004 | 1,011 | 997 | 998 | 7,000 | 199.60 |
| 2002-11-18 | 1,050 | 1,050 | 1,022 | 1,044 | 13,200 | 208.80 |
| 2002-11-15 | 1,027 | 1,060 | 1,024 | 1,050 | 5,700 | 210 |
| 2002-11-14 | 1,057 | 1,060 | 1,024 | 1,026 | 7,200 | 205.20 |
| 2002-11-13 | 1,071 | 1,087 | 1,055 | 1,068 | 4,300 | 213.60 |
| 2002-11-12 | 1,087 | 1,088 | 1,050 | 1,087 | 9,200 | 217.40 |
| 2002-11-11 | 1,065 | 1,090 | 1,061 | 1,071 | 6,000 | 214.20 |
| 2002-11-08 | 1,109 | 1,119 | 1,093 | 1,093 | 6,400 | 218.60 |
| 2002-11-07 | 1,109 | 1,119 | 1,091 | 1,119 | 4,600 | 223.80 |
| 2002-11-06 | 1,080 | 1,120 | 1,080 | 1,120 | 15,200 | 224 |
| 2002-11-05 | 1,099 | 1,100 | 1,096 | 1,100 | 5,900 | 220 |
| 2002-11-01 | 1,100 | 1,100 | 1,090 | 1,100 | 2,500 | 220 |
| 2002-10-31 | 1,090 | 1,100 | 1,090 | 1,100 | 1,900 | 220 |
| 2002-10-30 | 1,104 | 1,110 | 1,092 | 1,106 | 6,500 | 221.20 |
| 2002-10-29 | 1,088 | 1,114 | 1,088 | 1,110 | 2,900 | 222 |
| 2002-10-28 | 1,092 | 1,120 | 1,092 | 1,120 | 4,200 | 224 |
| 2002-10-25 | 1,100 | 1,120 | 1,075 | 1,120 | 13,700 | 224 |
| 2002-10-24 | 1,118 | 1,120 | 1,099 | 1,120 | 3,800 | 224 |
| 2002-10-23 | 1,100 | 1,118 | 1,080 | 1,118 | 6,200 | 223.60 |
| 2002-10-22 | 1,120 | 1,120 | 1,080 | 1,080 | 3,400 | 216 |
| 2002-10-21 | 1,117 | 1,128 | 1,097 | 1,120 | 7,500 | 224 |
| 2002-10-18 | 1,123 | 1,123 | 1,088 | 1,097 | 10,100 | 219.40 |
| 2002-10-17 | 1,100 | 1,120 | 1,082 | 1,107 | 10,800 | 221.40 |
| 2002-10-16 | 1,100 | 1,100 | 1,082 | 1,100 | 6,400 | 220 |
| 2002-10-15 | 1,100 | 1,100 | 1,095 | 1,100 | 6,400 | 220 |
| 2002-10-11 | 1,075 | 1,100 | 1,075 | 1,100 | 8,000 | 220 |
| 2002-10-10 | 1,051 | 1,076 | 1,050 | 1,076 | 6,600 | 215.20 |
| 2002-10-09 | 1,072 | 1,077 | 1,070 | 1,071 | 5,400 | 214.20 |
| 2002-10-08 | 1,080 | 1,096 | 1,070 | 1,096 | 5,600 | 219.20 |
| 2002-10-07 | 1,110 | 1,110 | 1,071 | 1,071 | 3,700 | 214.20 |
| 2002-10-04 | 1,082 | 1,118 | 1,082 | 1,118 | 4,200 | 223.60 |
| 2002-10-03 | 1,125 | 1,126 | 1,090 | 1,118 | 10,300 | 223.60 |
| 2002-10-02 | 1,128 | 1,128 | 1,099 | 1,126 | 8,100 | 225.20 |
| 2002-10-01 | 1,078 | 1,110 | 1,078 | 1,110 | 3,200 | 222 |
| 2002-09-30 | 1,129 | 1,129 | 1,100 | 1,107 | 4,600 | 221.40 |
| 2002-09-27 | 1,100 | 1,130 | 1,100 | 1,130 | 11,800 | 226 |
| 2002-09-26 | 1,071 | 1,100 | 1,071 | 1,098 | 8,800 | 219.60 |
| 2002-09-25 | 1,067 | 1,100 | 1,067 | 1,100 | 10,000 | 220 |
| 2002-09-24 | 1,130 | 1,135 | 1,099 | 1,135 | 17,600 | 227 |
| 2002-09-20 | 1,077 | 1,119 | 1,077 | 1,119 | 12,800 | 223.80 |
| 2002-09-19 | 1,119 | 1,119 | 1,099 | 1,117 | 6,600 | 223.40 |
| 2002-09-18 | 1,118 | 1,118 | 1,078 | 1,117 | 7,800 | 223.40 |
| 2002-09-17 | 1,094 | 1,118 | 1,092 | 1,118 | 10,900 | 223.60 |
| 2002-09-13 | 1,022 | 1,074 | 1,022 | 1,074 | 44,700 | 214.80 |
| 2002-09-12 | 1,129 | 1,129 | 1,090 | 1,122 | 5,400 | 224.40 |
| 2002-09-11 | 1,107 | 1,130 | 1,089 | 1,090 | 2,900 | 218 |
| 2002-09-10 | 1,084 | 1,119 | 1,065 | 1,108 | 7,500 | 221.60 |
| 2002-09-09 | 1,063 | 1,080 | 1,062 | 1,079 | 4,000 | 215.80 |
| 2002-09-06 | 1,080 | 1,084 | 1,064 | 1,083 | 4,100 | 216.60 |
| 2002-09-05 | 1,078 | 1,085 | 1,058 | 1,085 | 8,500 | 217 |
| 2002-09-04 | 1,065 | 1,079 | 1,050 | 1,079 | 9,700 | 215.80 |
| 2002-09-03 | 1,088 | 1,088 | 1,068 | 1,068 | 6,600 | 213.60 |
| 2002-09-02 | 1,097 | 1,097 | 1,070 | 1,081 | 8,500 | 216.20 |
| 2002-08-30 | 1,080 | 1,094 | 1,068 | 1,094 | 6,700 | 218.80 |
| 2002-08-29 | 1,080 | 1,103 | 1,076 | 1,080 | 7,000 | 216 |
| 2002-08-28 | 1,137 | 1,138 | 1,087 | 1,120 | 4,600 | 224 |
| 2002-08-27 | 1,160 | 1,160 | 1,100 | 1,140 | 6,200 | 228 |
| 2002-08-26 | 1,155 | 1,174 | 1,155 | 1,166 | 12,000 | 233.20 |
| 2002-08-23 | 1,148 | 1,148 | 1,100 | 1,135 | 8,300 | 227 |
| 2002-08-22 | 1,089 | 1,149 | 1,081 | 1,147 | 8,300 | 229.40 |
| 2002-08-21 | 1,115 | 1,150 | 1,115 | 1,149 | 4,900 | 229.80 |
| 2002-08-20 | 1,101 | 1,115 | 1,100 | 1,115 | 3,600 | 223 |
| 2002-08-19 | 1,180 | 1,180 | 1,112 | 1,161 | 14,700 | 232.20 |
| 2002-08-16 | 1,177 | 1,177 | 1,137 | 1,148 | 6,900 | 229.60 |
| 2002-08-15 | 1,135 | 1,179 | 1,135 | 1,179 | 15,000 | 235.80 |
| 2002-08-14 | 1,129 | 1,135 | 1,113 | 1,135 | 4,600 | 227 |
| 2002-08-13 | 1,064 | 1,140 | 1,064 | 1,135 | 6,100 | 227 |
| 2002-08-12 | 1,139 | 1,139 | 1,095 | 1,103 | 4,300 | 220.60 |
| 2002-08-09 | 1,100 | 1,149 | 1,094 | 1,148 | 14,600 | 229.60 |
| 2002-08-08 | 1,082 | 1,089 | 1,065 | 1,065 | 1,000 | 213 |
| 2002-08-07 | 1,062 | 1,081 | 1,062 | 1,062 | 2,300 | 212.40 |
| 2002-08-06 | 1,063 | 1,063 | 1,060 | 1,060 | 600 | 212 |
| 2002-08-05 | 1,052 | 1,083 | 1,052 | 1,083 | 5,600 | 216.60 |
| 2002-08-02 | 1,081 | 1,100 | 1,081 | 1,100 | 4,300 | 220 |
| 2002-08-01 | 1,061 | 1,062 | 1,060 | 1,061 | 2,200 | 212.20 |
| 2002-07-31 | 1,049 | 1,088 | 1,048 | 1,087 | 3,500 | 217.40 |
| 2002-07-30 | 1,049 | 1,063 | 1,046 | 1,046 | 1,400 | 209.20 |
| 2002-07-29 | 1,050 | 1,062 | 1,040 | 1,040 | 7,100 | 208 |
| 2002-07-26 | 1,135 | 1,135 | 1,055 | 1,055 | 12,000 | 211 |
| 2002-07-25 | 1,085 | 1,132 | 1,083 | 1,095 | 14,700 | 219 |
| 2002-07-24 | 1,112 | 1,132 | 1,080 | 1,080 | 14,200 | 216 |
| 2002-07-23 | 1,099 | 1,132 | 1,080 | 1,132 | 12,100 | 226.40 |
| 2002-07-22 | 1,038 | 1,133 | 1,038 | 1,133 | 11,800 | 226.60 |
| 2002-07-19 | 1,050 | 1,065 | 1,035 | 1,038 | 6,400 | 207.60 |
| 2002-07-18 | 1,100 | 1,100 | 1,048 | 1,089 | 12,300 | 217.80 |
| 2002-07-17 | 1,079 | 1,079 | 1,039 | 1,045 | 8,300 | 209 |
| 2002-07-16 | 1,031 | 1,080 | 1,031 | 1,080 | 11,600 | 216 |
| 2002-07-15 | 1,098 | 1,098 | 1,068 | 1,068 | 3,300 | 213.60 |
| 2002-07-12 | 1,145 | 1,145 | 1,098 | 1,098 | 2,300 | 219.60 |
| 2002-07-11 | 1,147 | 1,147 | 1,115 | 1,146 | 2,600 | 229.20 |
| 2002-07-10 | 1,130 | 1,150 | 1,130 | 1,143 | 1,400 | 228.60 |
| 2002-07-09 | 1,152 | 1,155 | 1,119 | 1,150 | 4,700 | 230 |
| 2002-07-08 | 1,180 | 1,180 | 1,112 | 1,134 | 2,300 | 226.80 |
| 2002-07-05 | 1,180 | 1,180 | 1,174 | 1,180 | 10,900 | 236 |
| 2002-07-04 | 1,130 | 1,155 | 1,130 | 1,138 | 1,700 | 227.60 |
| 2002-07-03 | 1,130 | 1,170 | 1,130 | 1,170 | 7,500 | 234 |
| 2002-07-02 | 1,180 | 1,180 | 1,139 | 1,150 | 13,300 | 230 |
| 2002-07-01 | 1,100 | 1,190 | 1,100 | 1,190 | 29,900 | 238 |
| 2002-06-28 | 1,089 | 1,100 | 1,046 | 1,100 | 5,800 | 220 |
| 2002-06-27 | 1,030 | 1,050 | 1,030 | 1,050 | 5,100 | 210 |
| 2002-06-26 | 1,049 | 1,091 | 1,040 | 1,040 | 10,200 | 208 |
| 2002-06-25 | 1,013 | 1,054 | 1,013 | 1,054 | 5,200 | 210.80 |
| 2002-06-24 | 1,018 | 1,030 | 1,016 | 1,026 | 6,000 | 205.20 |
| 2002-06-21 | 1,016 | 1,019 | 1,011 | 1,016 | 2,500 | 203.20 |
| 2002-06-20 | 1,007 | 1,020 | 1,007 | 1,020 | 4,800 | 204 |
| 2002-06-19 | 1,042 | 1,043 | 1,020 | 1,043 | 6,000 | 208.60 |
| 2002-06-18 | 1,084 | 1,084 | 1,031 | 1,050 | 14,500 | 210 |
| 2002-06-17 | 1,063 | 1,063 | 1,012 | 1,024 | 14,500 | 204.80 |
| 2002-06-14 | 1,147 | 1,147 | 1,080 | 1,081 | 47,900 | 216.20 |
| 2002-06-13 | 1,114 | 1,114 | 1,097 | 1,108 | 3,700 | 221.60 |
| 2002-06-12 | 1,101 | 1,121 | 1,101 | 1,113 | 2,100 | 222.60 |
| 2002-06-11 | 1,122 | 1,140 | 1,105 | 1,140 | 2,000 | 228 |
| 2002-06-10 | 1,129 | 1,129 | 1,110 | 1,122 | 4,400 | 224.40 |
| 2002-06-07 | 1,102 | 1,139 | 1,102 | 1,139 | 5,600 | 227.80 |
| 2002-06-06 | 1,145 | 1,145 | 1,111 | 1,113 | 10,900 | 222.60 |
| 2002-06-05 | 1,159 | 1,159 | 1,125 | 1,125 | 5,600 | 225 |
| 2002-06-04 | 1,126 | 1,161 | 1,126 | 1,150 | 5,000 | 230 |
| 2002-06-03 | 1,179 | 1,179 | 1,111 | 1,166 | 5,900 | 233.20 |
| 2002-05-31 | 1,176 | 1,180 | 1,144 | 1,170 | 9,900 | 234 |
| 2002-05-30 | 1,149 | 1,180 | 1,130 | 1,180 | 9,100 | 236 |
| 2002-05-29 | 1,180 | 1,180 | 1,156 | 1,156 | 6,000 | 231.20 |
| 2002-05-28 | 1,180 | 1,180 | 1,130 | 1,180 | 11,500 | 236 |
| 2002-05-27 | 1,180 | 1,210 | 1,160 | 1,182 | 49,800 | 236.40 |
| 2002-05-24 | 1,090 | 1,100 | 1,070 | 1,100 | 22,700 | 220 |
| 2002-05-23 | 1,085 | 1,090 | 1,068 | 1,090 | 3,600 | 218 |
| 2002-05-22 | 1,080 | 1,085 | 1,077 | 1,077 | 6,200 | 215.40 |
| 2002-05-21 | 1,045 | 1,080 | 1,045 | 1,080 | 3,900 | 216 |
| 2002-05-20 | 1,094 | 1,094 | 1,057 | 1,058 | 8,700 | 211.60 |
| 2002-05-17 | 1,064 | 1,067 | 1,030 | 1,031 | 3,200 | 206.20 |
| 2002-05-16 | 1,032 | 1,067 | 1,025 | 1,067 | 3,200 | 213.40 |
| 2002-05-15 | 1,033 | 1,033 | 1,011 | 1,011 | 6,200 | 202.20 |
| 2002-05-14 | 1,012 | 1,023 | 1,010 | 1,015 | 3,300 | 203 |
| 2002-05-13 | 1,034 | 1,037 | 1,011 | 1,012 | 2,400 | 202.40 |
| 2002-05-10 | 1,024 | 1,024 | 1,013 | 1,014 | 3,900 | 202.80 |
| 2002-05-09 | 1,015 | 1,029 | 1,015 | 1,024 | 3,100 | 204.80 |
| 2002-05-08 | 1,012 | 1,034 | 1,012 | 1,017 | 1,500 | 203.40 |
| 2002-05-07 | 1,035 | 1,035 | 1,012 | 1,012 | 2,700 | 202.40 |
| 2002-05-02 | 1,041 | 1,049 | 1,037 | 1,037 | 6,700 | 207.40 |
| 2002-05-01 | 1,060 | 1,060 | 1,041 | 1,046 | 7,200 | 209.20 |
| 2002-04-30 | 1,067 | 1,067 | 1,061 | 1,061 | 2,100 | 212.20 |
| 2002-04-26 | 1,078 | 1,078 | 1,064 | 1,078 | 11,500 | 215.60 |
| 2002-04-25 | 1,075 | 1,087 | 1,074 | 1,080 | 3,400 | 216 |
| 2002-04-24 | 1,082 | 1,085 | 1,077 | 1,077 | 3,100 | 215.40 |
| 2002-04-23 | 1,094 | 1,094 | 1,082 | 1,082 | 4,800 | 216.40 |
| 2002-04-22 | 1,077 | 1,095 | 1,075 | 1,095 | 4,200 | 219 |
| 2002-04-19 | 1,080 | 1,081 | 1,072 | 1,081 | 6,400 | 216.20 |
| 2002-04-18 | 1,087 | 1,089 | 1,080 | 1,088 | 18,200 | 217.60 |
| 2002-04-17 | 1,099 | 1,099 | 1,090 | 1,090 | 6,000 | 218 |
| 2002-04-16 | 1,100 | 1,100 | 1,088 | 1,099 | 3,900 | 219.80 |
| 2002-04-15 | 1,071 | 1,105 | 1,071 | 1,101 | 6,200 | 220.20 |
| 2002-04-12 | 1,078 | 1,091 | 1,071 | 1,091 | 5,200 | 218.20 |
| 2002-04-11 | 1,110 | 1,110 | 1,072 | 1,072 | 3,800 | 214.40 |
| 2002-04-10 | 1,074 | 1,113 | 1,074 | 1,110 | 4,300 | 222 |
| 2002-04-09 | 1,074 | 1,093 | 1,070 | 1,074 | 5,400 | 214.80 |
| 2002-04-08 | 1,110 | 1,110 | 1,107 | 1,110 | 1,500 | 222 |
| 2002-04-05 | 1,117 | 1,117 | 1,094 | 1,094 | 2,200 | 218.80 |
| 2002-04-04 | 1,079 | 1,118 | 1,070 | 1,098 | 6,800 | 219.60 |
| 2002-04-03 | 1,056 | 1,120 | 1,056 | 1,082 | 2,900 | 216.40 |
| 2002-04-02 | 1,067 | 1,067 | 1,054 | 1,058 | 10,400 | 211.60 |
| 2002-04-01 | 1,100 | 1,100 | 1,062 | 1,067 | 5,500 | 213.40 |
| 2002-03-29 | 1,129 | 1,130 | 1,101 | 1,101 | 4,300 | 220.20 |
| 2002-03-28 | 1,120 | 1,125 | 1,088 | 1,105 | 4,200 | 221 |
| 2002-03-27 | 1,086 | 1,130 | 1,086 | 1,130 | 3,600 | 226 |
| 2002-03-26 | 1,102 | 1,126 | 1,102 | 1,126 | 2,600 | 225.20 |
| 2002-03-25 | 1,130 | 1,130 | 1,113 | 1,130 | 11,500 | 226 |
| 2002-03-22 | 1,093 | 1,130 | 1,093 | 1,119 | 7,200 | 223.80 |
| 2002-03-20 | 1,099 | 1,099 | 1,065 | 1,091 | 6,800 | 218.20 |
| 2002-03-19 | 1,108 | 1,108 | 1,092 | 1,099 | 4,500 | 219.80 |
| 2002-03-18 | 1,115 | 1,115 | 1,088 | 1,088 | 9,100 | 217.60 |
| 2002-03-15 | 1,092 | 1,115 | 1,092 | 1,115 | 5,600 | 223 |
| 2002-03-14 | 1,092 | 1,112 | 1,091 | 1,091 | 4,400 | 218.20 |
| 2002-03-13 | 1,126 | 1,129 | 1,091 | 1,091 | 6,600 | 218.20 |
| 2002-03-12 | 1,115 | 1,130 | 1,110 | 1,127 | 2,300 | 225.40 |
| 2002-03-11 | 1,100 | 1,130 | 1,095 | 1,118 | 4,200 | 223.60 |
| 2002-03-08 | 1,132 | 1,148 | 1,092 | 1,120 | 43,800 | 224 |
| 2002-03-07 | 1,140 | 1,140 | 1,110 | 1,112 | 5,800 | 222.40 |
| 2002-03-06 | 1,128 | 1,128 | 1,111 | 1,122 | 3,700 | 224.40 |
| 2002-03-05 | 1,110 | 1,149 | 1,110 | 1,128 | 3,400 | 225.60 |
| 2002-03-04 | 1,110 | 1,150 | 1,050 | 1,150 | 15,600 | 230 |
| 2002-03-01 | 1,150 | 1,150 | 1,123 | 1,150 | 8,600 | 230 |
| 2002-02-28 | 1,176 | 1,180 | 1,118 | 1,148 | 12,000 | 229.60 |
| 2002-02-27 | 1,120 | 1,170 | 1,096 | 1,170 | 16,900 | 234 |
| 2002-02-26 | 1,150 | 1,150 | 1,100 | 1,100 | 5,600 | 220 |
| 2002-02-25 | 1,110 | 1,120 | 1,110 | 1,119 | 2,600 | 223.80 |
| 2002-02-22 | 1,110 | 1,110 | 1,088 | 1,110 | 2,700 | 222 |
| 2002-02-21 | 1,080 | 1,110 | 1,080 | 1,110 | 6,100 | 222 |
| 2002-02-20 | 1,080 | 1,100 | 1,079 | 1,080 | 4,800 | 216 |
| 2002-02-19 | 1,085 | 1,095 | 1,081 | 1,095 | 2,000 | 219 |
| 2002-02-18 | 1,147 | 1,147 | 1,099 | 1,100 | 7,000 | 220 |
| 2002-02-15 | 1,120 | 1,149 | 1,120 | 1,149 | 5,200 | 229.80 |
| 2002-02-14 | 1,100 | 1,150 | 1,100 | 1,139 | 7,300 | 227.80 |
| 2002-02-13 | 1,060 | 1,140 | 1,060 | 1,120 | 12,100 | 224 |
| 2002-02-12 | 1,065 | 1,068 | 1,041 | 1,065 | 5,300 | 213 |
| 2002-02-08 | 1,045 | 1,049 | 1,030 | 1,045 | 12,000 | 209 |
| 2002-02-07 | 1,060 | 1,060 | 1,017 | 1,025 | 3,700 | 205 |
| 2002-02-06 | 1,019 | 1,099 | 1,003 | 1,062 | 4,400 | 212.40 |
| 2002-02-05 | 1,060 | 1,066 | 1,022 | 1,059 | 3,700 | 211.80 |
| 2002-02-04 | 1,080 | 1,080 | 1,044 | 1,069 | 6,100 | 213.80 |
| 2002-02-01 | 1,089 | 1,089 | 1,053 | 1,060 | 4,900 | 212 |
| 2002-01-31 | 1,109 | 1,110 | 1,080 | 1,089 | 5,700 | 217.80 |
| 2002-01-30 | 1,080 | 1,114 | 1,068 | 1,114 | 5,100 | 222.80 |
| 2002-01-29 | 1,081 | 1,095 | 1,081 | 1,095 | 3,100 | 219 |
| 2002-01-28 | 1,085 | 1,109 | 1,085 | 1,109 | 2,900 | 221.80 |
| 2002-01-25 | 1,180 | 1,180 | 1,080 | 1,095 | 12,800 | 219 |
| 2002-01-24 | 1,089 | 1,119 | 1,081 | 1,081 | 7,300 | 216.20 |
| 2002-01-23 | 1,099 | 1,112 | 1,087 | 1,087 | 2,600 | 217.40 |
| 2002-01-22 | 1,178 | 1,178 | 1,106 | 1,119 | 7,500 | 223.80 |
| 2002-01-21 | 1,149 | 1,190 | 1,113 | 1,190 | 6,800 | 238 |
| 2002-01-18 | 1,140 | 1,150 | 1,120 | 1,150 | 11,300 | 230 |
| 2002-01-17 | 1,074 | 1,120 | 1,070 | 1,117 | 2,300 | 223.40 |
| 2002-01-16 | 1,058 | 1,075 | 1,058 | 1,075 | 5,900 | 215 |
| 2002-01-15 | 1,057 | 1,078 | 1,049 | 1,058 | 3,300 | 211.60 |
| 2002-01-11 | 1,080 | 1,080 | 1,058 | 1,058 | 12,800 | 211.60 |
| 2002-01-10 | 1,106 | 1,107 | 1,080 | 1,080 | 3,300 | 216 |
| 2002-01-09 | 1,101 | 1,111 | 1,080 | 1,111 | 4,800 | 222.20 |
| 2002-01-08 | 1,180 | 1,180 | 1,110 | 1,111 | 3,500 | 222.20 |
| 2002-01-07 | 1,194 | 1,194 | 1,150 | 1,169 | 3,400 | 233.80 |
| 2002-01-04 | 1,277 | 1,277 | 1,200 | 1,200 | 23,100 | 240 |
分割・併合履歴 ： [2023-11-29]1株→5株
