8035 東京エレクトロン(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 | 5,390 | 5,420 | 5,350 | 5,370 | 577,900 | 1,790 |
| 2002-12-27 | 5,700 | 5,700 | 5,500 | 5,560 | 1,364,800 | 1,853.33 |
| 2002-12-26 | 5,650 | 5,780 | 5,630 | 5,730 | 1,887,500 | 1,910 |
| 2002-12-25 | 5,440 | 5,580 | 5,420 | 5,550 | 1,864,200 | 1,850 |
| 2002-12-24 | 5,300 | 5,490 | 5,240 | 5,480 | 2,057,800 | 1,826.67 |
| 2002-12-20 | 5,210 | 5,240 | 5,100 | 5,200 | 1,410,800 | 1,733.33 |
| 2002-12-19 | 5,110 | 5,230 | 5,100 | 5,200 | 1,552,700 | 1,733.33 |
| 2002-12-18 | 5,190 | 5,300 | 5,130 | 5,180 | 2,054,900 | 1,726.67 |
| 2002-12-17 | 5,330 | 5,410 | 5,300 | 5,320 | 1,577,200 | 1,773.33 |
| 2002-12-16 | 5,190 | 5,240 | 5,060 | 5,130 | 1,854,300 | 1,710 |
| 2002-12-13 | 5,320 | 5,400 | 5,210 | 5,250 | 2,725,900 | 1,750 |
| 2002-12-12 | 5,450 | 5,500 | 5,290 | 5,400 | 2,257,900 | 1,800 |
| 2002-12-11 | 5,690 | 5,710 | 5,490 | 5,490 | 1,333,600 | 1,830 |
| 2002-12-10 | 5,550 | 5,660 | 5,490 | 5,520 | 2,028,500 | 1,840 |
| 2002-12-09 | 5,830 | 5,870 | 5,720 | 5,750 | 1,145,700 | 1,916.67 |
| 2002-12-06 | 5,740 | 5,880 | 5,700 | 5,830 | 1,909,800 | 1,943.33 |
| 2002-12-05 | 5,690 | 5,770 | 5,620 | 5,640 | 3,413,400 | 1,880 |
| 2002-12-04 | 6,170 | 6,230 | 5,880 | 5,890 | 3,073,600 | 1,963.33 |
| 2002-12-03 | 6,490 | 6,660 | 6,450 | 6,470 | 2,661,800 | 2,156.67 |
| 2002-12-02 | 6,170 | 6,390 | 6,150 | 6,390 | 1,394,000 | 2,130 |
| 2002-11-29 | 6,160 | 6,350 | 6,090 | 6,230 | 2,397,500 | 2,076.67 |
| 2002-11-28 | 5,970 | 6,180 | 5,940 | 6,150 | 4,188,800 | 2,050 |
| 2002-11-27 | 5,600 | 5,690 | 5,570 | 5,670 | 930,900 | 1,890 |
| 2002-11-26 | 5,770 | 5,890 | 5,660 | 5,740 | 1,201,300 | 1,913.33 |
| 2002-11-25 | 5,720 | 5,840 | 5,640 | 5,840 | 1,039,000 | 1,946.67 |
| 2002-11-22 | 5,850 | 5,920 | 5,590 | 5,710 | 1,633,100 | 1,903.33 |
| 2002-11-21 | 5,630 | 5,800 | 5,570 | 5,750 | 2,104,500 | 1,916.67 |
| 2002-11-20 | 5,390 | 5,450 | 5,270 | 5,330 | 1,118,500 | 1,776.67 |
| 2002-11-19 | 5,150 | 5,330 | 5,110 | 5,330 | 1,320,300 | 1,776.67 |
| 2002-11-18 | 5,040 | 5,180 | 5,000 | 5,110 | 854,900 | 1,703.33 |
| 2002-11-15 | 5,100 | 5,170 | 5,020 | 5,120 | 933,200 | 1,706.67 |
| 2002-11-14 | 4,930 | 4,980 | 4,800 | 4,800 | 958,500 | 1,600 |
| 2002-11-13 | 4,950 | 5,070 | 4,920 | 4,980 | 1,893,000 | 1,660 |
| 2002-11-12 | 4,760 | 4,920 | 4,760 | 4,800 | 1,969,400 | 1,600 |
| 2002-11-11 | 5,020 | 5,050 | 4,860 | 4,910 | 1,953,900 | 1,636.67 |
| 2002-11-08 | 5,300 | 5,390 | 5,260 | 5,300 | 1,765,700 | 1,766.67 |
| 2002-11-07 | 5,380 | 5,510 | 5,330 | 5,490 | 1,571,300 | 1,830 |
| 2002-11-06 | 5,490 | 6,050 | 5,380 | 5,380 | 5,879,000 | 1,793.33 |
| 2002-11-05 | 5,230 | 5,480 | 5,230 | 5,480 | 2,503,900 | 1,826.67 |
| 2002-11-01 | 4,960 | 4,990 | 4,810 | 4,980 | 1,171,700 | 1,660 |
| 2002-10-31 | 4,980 | 5,130 | 4,870 | 4,940 | 2,063,400 | 1,646.67 |
| 2002-10-30 | 4,840 | 4,950 | 4,820 | 4,830 | 960,300 | 1,610 |
| 2002-10-29 | 4,890 | 5,040 | 4,850 | 4,940 | 1,232,700 | 1,646.67 |
| 2002-10-28 | 4,690 | 4,940 | 4,590 | 4,940 | 1,951,100 | 1,646.67 |
| 2002-10-25 | 4,560 | 4,710 | 4,520 | 4,640 | 1,157,300 | 1,546.67 |
| 2002-10-24 | 4,650 | 4,760 | 4,400 | 4,510 | 1,451,400 | 1,503.33 |
| 2002-10-23 | 4,390 | 4,660 | 4,240 | 4,600 | 1,906,000 | 1,533.33 |
| 2002-10-22 | 4,690 | 4,690 | 4,420 | 4,430 | 1,329,300 | 1,476.67 |
| 2002-10-21 | 4,730 | 4,760 | 4,630 | 4,640 | 875,200 | 1,546.67 |
| 2002-10-18 | 4,690 | 4,780 | 4,660 | 4,780 | 2,214,900 | 1,593.33 |
| 2002-10-17 | 4,470 | 4,630 | 4,430 | 4,500 | 1,399,200 | 1,500 |
| 2002-10-16 | 4,600 | 4,600 | 4,240 | 4,420 | 2,312,700 | 1,473.33 |
| 2002-10-15 | 4,510 | 4,650 | 4,460 | 4,610 | 1,869,300 | 1,536.67 |
| 2002-10-11 | 4,250 | 4,360 | 4,220 | 4,280 | 2,011,500 | 1,426.67 |
| 2002-10-10 | 3,910 | 4,150 | 3,870 | 4,100 | 1,491,300 | 1,366.67 |
| 2002-10-09 | 4,100 | 4,120 | 3,950 | 3,980 | 1,620,000 | 1,326.67 |
| 2002-10-08 | 4,120 | 4,240 | 4,100 | 4,200 | 1,205,300 | 1,400 |
| 2002-10-07 | 4,100 | 4,150 | 3,980 | 4,070 | 1,509,000 | 1,356.67 |
| 2002-10-04 | 4,210 | 4,350 | 4,160 | 4,300 | 1,464,900 | 1,433.33 |
| 2002-10-03 | 4,420 | 4,420 | 4,240 | 4,250 | 1,305,000 | 1,416.67 |
| 2002-10-02 | 4,600 | 4,610 | 4,470 | 4,470 | 1,342,800 | 1,490 |
| 2002-10-01 | 4,550 | 4,560 | 4,410 | 4,490 | 1,290,600 | 1,496.67 |
| 2002-09-30 | 4,730 | 4,770 | 4,590 | 4,660 | 890,600 | 1,553.33 |
| 2002-09-27 | 4,840 | 4,930 | 4,760 | 4,880 | 955,800 | 1,626.67 |
| 2002-09-26 | 4,800 | 4,820 | 4,710 | 4,740 | 860,600 | 1,580 |
| 2002-09-25 | 4,600 | 4,760 | 4,510 | 4,630 | 1,907,800 | 1,543.33 |
| 2002-09-24 | 4,630 | 4,680 | 4,500 | 4,560 | 1,836,500 | 1,520 |
| 2002-09-20 | 5,000 | 5,080 | 4,850 | 4,880 | 1,717,600 | 1,626.67 |
| 2002-09-19 | 5,320 | 5,430 | 5,100 | 5,110 | 1,765,700 | 1,703.33 |
| 2002-09-18 | 5,100 | 5,250 | 5,050 | 5,160 | 1,402,200 | 1,720 |
| 2002-09-17 | 5,300 | 5,340 | 5,170 | 5,280 | 1,864,800 | 1,760 |
| 2002-09-13 | 5,200 | 5,300 | 5,170 | 5,210 | 4,366,700 | 1,736.67 |
| 2002-09-12 | 5,550 | 5,600 | 5,400 | 5,600 | 1,562,300 | 1,866.67 |
| 2002-09-11 | 5,490 | 5,600 | 5,440 | 5,590 | 1,619,500 | 1,863.33 |
| 2002-09-10 | 5,340 | 5,420 | 5,270 | 5,420 | 772,100 | 1,806.67 |
| 2002-09-09 | 5,390 | 5,440 | 5,240 | 5,330 | 1,246,300 | 1,776.67 |
| 2002-09-06 | 5,110 | 5,210 | 5,080 | 5,190 | 1,441,000 | 1,730 |
| 2002-09-05 | 5,340 | 5,450 | 5,280 | 5,300 | 1,621,900 | 1,766.67 |
| 2002-09-04 | 5,080 | 5,320 | 5,060 | 5,240 | 1,514,300 | 1,746.67 |
| 2002-09-03 | 5,310 | 5,350 | 5,190 | 5,250 | 1,435,600 | 1,750 |
| 2002-09-02 | 5,450 | 5,460 | 5,350 | 5,370 | 987,200 | 1,790 |
| 2002-08-30 | 5,480 | 5,640 | 5,460 | 5,470 | 1,811,200 | 1,823.33 |
| 2002-08-29 | 5,580 | 5,650 | 5,510 | 5,580 | 1,955,700 | 1,860 |
| 2002-08-28 | 5,950 | 5,980 | 5,680 | 5,680 | 2,184,100 | 1,893.33 |
| 2002-08-27 | 6,060 | 6,160 | 6,000 | 6,020 | 1,352,700 | 2,006.67 |
| 2002-08-26 | 6,030 | 6,440 | 5,990 | 6,000 | 3,517,600 | 2,000 |
| 2002-08-23 | 5,930 | 6,230 | 5,920 | 6,230 | 3,864,600 | 2,076.67 |
| 2002-08-22 | 5,720 | 5,880 | 5,620 | 5,770 | 1,741,800 | 1,923.33 |
| 2002-08-21 | 5,480 | 5,730 | 5,460 | 5,620 | 1,946,500 | 1,873.33 |
| 2002-08-20 | 5,520 | 5,690 | 5,470 | 5,580 | 3,258,300 | 1,860 |
| 2002-08-19 | 5,330 | 5,370 | 5,170 | 5,300 | 2,158,200 | 1,766.67 |
| 2002-08-16 | 5,170 | 5,230 | 5,080 | 5,230 | 1,556,800 | 1,743.33 |
| 2002-08-15 | 5,110 | 5,190 | 5,070 | 5,150 | 1,863,000 | 1,716.67 |
| 2002-08-14 | 5,080 | 5,080 | 4,960 | 5,010 | 1,687,100 | 1,670 |
| 2002-08-13 | 5,080 | 5,270 | 5,060 | 5,180 | 1,344,100 | 1,726.67 |
| 2002-08-12 | 5,140 | 5,200 | 5,070 | 5,150 | 1,047,600 | 1,716.67 |
| 2002-08-09 | 5,170 | 5,330 | 5,130 | 5,260 | 2,281,500 | 1,753.33 |
| 2002-08-08 | 5,440 | 5,490 | 5,100 | 5,170 | 1,910,800 | 1,723.33 |
| 2002-08-07 | 5,250 | 5,530 | 5,230 | 5,400 | 1,982,400 | 1,800 |
| 2002-08-06 | 5,000 | 5,070 | 4,930 | 5,020 | 1,746,600 | 1,673.33 |
| 2002-08-05 | 5,240 | 5,290 | 5,130 | 5,200 | 2,172,700 | 1,733.33 |
| 2002-08-02 | 5,650 | 5,720 | 5,570 | 5,620 | 1,418,500 | 1,873.33 |
| 2002-08-01 | 6,040 | 6,100 | 5,760 | 5,850 | 1,233,900 | 1,950 |
| 2002-07-31 | 6,100 | 6,180 | 6,030 | 6,130 | 1,307,000 | 2,043.33 |
| 2002-07-30 | 5,970 | 6,150 | 5,910 | 6,150 | 1,823,800 | 2,050 |
| 2002-07-29 | 5,860 | 5,970 | 5,620 | 5,670 | 2,207,000 | 1,890 |
| 2002-07-26 | 5,860 | 6,000 | 5,710 | 5,780 | 3,131,900 | 1,926.67 |
| 2002-07-25 | 6,850 | 6,880 | 6,390 | 6,460 | 1,204,200 | 2,153.33 |
| 2002-07-24 | 6,870 | 6,900 | 6,560 | 6,650 | 1,328,200 | 2,216.67 |
| 2002-07-23 | 6,860 | 7,070 | 6,780 | 6,970 | 1,287,400 | 2,323.33 |
| 2002-07-22 | 6,840 | 7,080 | 6,800 | 6,980 | 1,222,900 | 2,326.67 |
| 2002-07-19 | 7,170 | 7,190 | 6,960 | 7,040 | 1,179,700 | 2,346.67 |
| 2002-07-18 | 7,240 | 7,320 | 7,150 | 7,270 | 1,457,700 | 2,423.33 |
| 2002-07-17 | 7,150 | 7,300 | 6,930 | 7,180 | 1,775,300 | 2,393.33 |
| 2002-07-16 | 7,170 | 7,360 | 7,130 | 7,250 | 1,475,200 | 2,416.67 |
| 2002-07-15 | 7,200 | 7,270 | 7,130 | 7,140 | 926,500 | 2,380 |
| 2002-07-12 | 7,300 | 7,370 | 7,200 | 7,300 | 1,638,900 | 2,433.33 |
| 2002-07-11 | 7,200 | 7,270 | 6,970 | 7,090 | 1,396,000 | 2,363.33 |
| 2002-07-10 | 7,500 | 7,600 | 7,330 | 7,340 | 1,185,800 | 2,446.67 |
| 2002-07-09 | 7,590 | 7,690 | 7,450 | 7,650 | 1,339,100 | 2,550 |
| 2002-07-08 | 7,790 | 7,840 | 7,480 | 7,540 | 1,381,300 | 2,513.33 |
| 2002-07-05 | 7,340 | 7,520 | 7,310 | 7,520 | 1,394,800 | 2,506.67 |
| 2002-07-04 | 7,410 | 7,450 | 7,210 | 7,240 | 922,000 | 2,413.33 |
| 2002-07-03 | 7,290 | 7,540 | 7,270 | 7,490 | 1,881,200 | 2,496.67 |
| 2002-07-02 | 7,440 | 7,520 | 7,340 | 7,520 | 1,829,000 | 2,506.67 |
| 2002-07-01 | 7,800 | 7,870 | 7,660 | 7,800 | 940,800 | 2,600 |
| 2002-06-28 | 7,660 | 7,810 | 7,550 | 7,810 | 1,257,600 | 2,603.33 |
| 2002-06-27 | 7,390 | 7,510 | 7,300 | 7,360 | 1,607,000 | 2,453.33 |
| 2002-06-26 | 7,320 | 7,390 | 7,070 | 7,100 | 1,624,700 | 2,366.67 |
| 2002-06-25 | 7,670 | 7,770 | 7,580 | 7,720 | 1,205,800 | 2,573.33 |
| 2002-06-24 | 7,350 | 7,670 | 7,260 | 7,610 | 1,251,100 | 2,536.67 |
| 2002-06-21 | 7,510 | 7,610 | 7,410 | 7,450 | 1,029,800 | 2,483.33 |
| 2002-06-20 | 7,700 | 7,760 | 7,510 | 7,700 | 1,720,100 | 2,566.67 |
| 2002-06-19 | 8,080 | 8,140 | 7,680 | 7,800 | 1,600,700 | 2,600 |
| 2002-06-18 | 8,120 | 8,390 | 8,060 | 8,220 | 2,067,800 | 2,740 |
| 2002-06-17 | 7,800 | 8,040 | 7,700 | 7,960 | 1,387,100 | 2,653.33 |
| 2002-06-14 | 8,000 | 8,000 | 7,780 | 7,830 | 2,973,700 | 2,610 |
| 2002-06-13 | 8,020 | 8,090 | 7,920 | 8,000 | 1,118,100 | 2,666.67 |
| 2002-06-12 | 7,980 | 8,020 | 7,800 | 7,870 | 865,300 | 2,623.33 |
| 2002-06-11 | 8,070 | 8,150 | 7,990 | 8,000 | 622,100 | 2,666.67 |
| 2002-06-10 | 8,070 | 8,160 | 7,990 | 8,000 | 901,300 | 2,666.67 |
| 2002-06-07 | 8,030 | 8,090 | 7,890 | 8,030 | 1,950,200 | 2,676.67 |
| 2002-06-06 | 8,500 | 8,570 | 8,370 | 8,390 | 779,100 | 2,796.67 |
| 2002-06-05 | 8,480 | 8,520 | 8,380 | 8,470 | 741,000 | 2,823.33 |
| 2002-06-04 | 8,530 | 8,550 | 8,280 | 8,300 | 1,558,000 | 2,766.67 |
| 2002-06-03 | 8,570 | 8,740 | 8,560 | 8,700 | 731,000 | 2,900 |
| 2002-05-31 | 8,550 | 8,740 | 8,380 | 8,380 | 1,071,100 | 2,793.33 |
| 2002-05-30 | 8,550 | 8,620 | 8,440 | 8,590 | 1,432,400 | 2,863.33 |
| 2002-05-29 | 8,650 | 8,760 | 8,610 | 8,610 | 1,060,600 | 2,870 |
| 2002-05-28 | 8,710 | 8,770 | 8,650 | 8,750 | 666,700 | 2,916.67 |
| 2002-05-27 | 8,700 | 8,900 | 8,700 | 8,760 | 723,800 | 2,920 |
| 2002-05-24 | 8,990 | 9,000 | 8,790 | 8,980 | 703,100 | 2,993.33 |
| 2002-05-23 | 9,180 | 9,240 | 8,970 | 9,040 | 840,300 | 3,013.33 |
| 2002-05-22 | 9,100 | 9,290 | 9,020 | 9,110 | 1,268,300 | 3,036.67 |
| 2002-05-21 | 9,130 | 9,290 | 9,020 | 9,160 | 972,300 | 3,053.33 |
| 2002-05-20 | 9,330 | 9,470 | 9,200 | 9,230 | 1,314,200 | 3,076.67 |
| 2002-05-17 | 9,070 | 9,270 | 9,060 | 9,230 | 1,323,300 | 3,076.67 |
| 2002-05-16 | 8,980 | 9,090 | 8,780 | 8,960 | 1,126,000 | 2,986.67 |
| 2002-05-15 | 8,800 | 9,040 | 8,760 | 8,980 | 1,843,100 | 2,993.33 |
| 2002-05-14 | 8,620 | 8,760 | 8,430 | 8,430 | 1,169,500 | 2,810 |
| 2002-05-13 | 8,540 | 8,590 | 8,420 | 8,550 | 785,100 | 2,850 |
| 2002-05-10 | 8,700 | 8,830 | 8,650 | 8,740 | 740,200 | 2,913.33 |
| 2002-05-09 | 8,920 | 8,980 | 8,730 | 8,800 | 1,593,600 | 2,933.33 |
| 2002-05-08 | 8,600 | 8,880 | 8,540 | 8,620 | 2,314,300 | 2,873.33 |
| 2002-05-07 | 8,770 | 8,800 | 8,590 | 8,600 | 1,915,900 | 2,866.67 |
| 2002-05-02 | 9,280 | 9,390 | 9,240 | 9,370 | 674,000 | 3,123.33 |
| 2002-05-01 | 9,320 | 9,390 | 9,210 | 9,260 | 831,500 | 3,086.67 |
| 2002-04-30 | 9,320 | 9,370 | 9,170 | 9,240 | 982,200 | 3,080 |
| 2002-04-26 | 9,500 | 9,680 | 9,330 | 9,510 | 1,144,000 | 3,170 |
| 2002-04-25 | 9,680 | 9,730 | 9,300 | 9,400 | 2,065,900 | 3,133.33 |
| 2002-04-24 | 10,170 | 10,280 | 9,740 | 9,840 | 2,043,600 | 3,280 |
| 2002-04-23 | 9,980 | 10,250 | 9,850 | 10,160 | 1,495,200 | 3,386.67 |
| 2002-04-22 | 9,790 | 10,090 | 9,780 | 10,060 | 1,635,700 | 3,353.33 |
| 2002-04-19 | 9,510 | 9,730 | 9,380 | 9,700 | 893,500 | 3,233.33 |
| 2002-04-18 | 9,660 | 9,740 | 9,550 | 9,590 | 1,281,800 | 3,196.67 |
| 2002-04-17 | 9,560 | 9,760 | 9,520 | 9,760 | 2,394,600 | 3,253.33 |
| 2002-04-16 | 9,150 | 9,350 | 9,100 | 9,260 | 2,141,500 | 3,086.67 |
| 2002-04-15 | 8,720 | 8,970 | 8,640 | 8,960 | 830,800 | 2,986.67 |
| 2002-04-12 | 8,540 | 8,820 | 8,540 | 8,620 | 1,208,800 | 2,873.33 |
| 2002-04-11 | 8,860 | 8,880 | 8,710 | 8,740 | 1,297,600 | 2,913.33 |
| 2002-04-10 | 8,490 | 8,700 | 8,330 | 8,560 | 1,244,200 | 2,853.33 |
| 2002-04-09 | 8,930 | 9,000 | 8,520 | 8,570 | 1,322,400 | 2,856.67 |
| 2002-04-08 | 8,900 | 9,130 | 8,800 | 9,010 | 850,900 | 3,003.33 |
| 2002-04-05 | 9,170 | 9,260 | 8,870 | 8,890 | 1,378,300 | 2,963.33 |
| 2002-04-04 | 9,320 | 9,400 | 9,130 | 9,250 | 1,232,500 | 3,083.33 |
| 2002-04-03 | 9,050 | 9,500 | 9,000 | 9,310 | 1,668,900 | 3,103.33 |
| 2002-04-02 | 9,190 | 9,300 | 9,110 | 9,260 | 866,300 | 3,086.67 |
| 2002-04-01 | 9,110 | 9,200 | 9,010 | 9,030 | 638,600 | 3,010 |
| 2002-03-29 | 9,400 | 9,430 | 8,980 | 9,010 | 1,115,300 | 3,003.33 |
| 2002-03-28 | 9,220 | 9,350 | 8,970 | 9,210 | 1,019,000 | 3,070 |
| 2002-03-27 | 9,150 | 9,400 | 9,140 | 9,260 | 880,100 | 3,086.67 |
| 2002-03-26 | 9,020 | 9,440 | 8,940 | 8,980 | 1,051,700 | 2,993.33 |
| 2002-03-25 | 9,120 | 9,260 | 8,900 | 8,920 | 736,100 | 2,973.33 |
| 2002-03-22 | 9,230 | 9,390 | 9,180 | 9,220 | 802,200 | 3,073.33 |
| 2002-03-20 | 9,700 | 9,730 | 9,250 | 9,370 | 1,124,400 | 3,123.33 |
| 2002-03-19 | 9,340 | 9,620 | 9,330 | 9,590 | 1,218,700 | 3,196.67 |
| 2002-03-18 | 9,440 | 9,490 | 9,110 | 9,240 | 601,400 | 3,080 |
| 2002-03-15 | 9,330 | 9,490 | 9,150 | 9,240 | 1,151,500 | 3,080 |
| 2002-03-14 | 9,300 | 9,550 | 9,060 | 9,430 | 1,423,400 | 3,143.33 |
| 2002-03-13 | 9,210 | 9,630 | 9,180 | 9,250 | 1,229,800 | 3,083.33 |
| 2002-03-12 | 9,640 | 9,640 | 9,370 | 9,380 | 1,363,600 | 3,126.67 |
| 2002-03-11 | 10,100 | 10,220 | 9,460 | 9,740 | 1,690,600 | 3,246.67 |
| 2002-03-08 | 10,250 | 10,260 | 9,840 | 10,100 | 3,359,700 | 3,366.67 |
| 2002-03-07 | 9,740 | 10,100 | 9,680 | 10,100 | 2,093,000 | 3,366.67 |
| 2002-03-06 | 9,400 | 9,970 | 9,350 | 9,410 | 2,130,400 | 3,136.67 |
| 2002-03-05 | 10,000 | 10,080 | 9,480 | 9,500 | 2,359,900 | 3,166.67 |
| 2002-03-04 | 9,100 | 9,780 | 9,080 | 9,730 | 2,735,700 | 3,243.33 |
| 2002-03-01 | 8,600 | 8,840 | 8,520 | 8,840 | 1,350,700 | 2,946.67 |
| 2002-02-28 | 8,650 | 8,760 | 8,550 | 8,650 | 1,000,900 | 2,883.33 |
| 2002-02-27 | 8,300 | 8,650 | 8,280 | 8,610 | 1,725,100 | 2,870 |
| 2002-02-26 | 8,810 | 8,860 | 8,340 | 8,400 | 1,775,300 | 2,800 |
| 2002-02-25 | 8,810 | 8,870 | 8,640 | 8,710 | 1,565,800 | 2,903.33 |
| 2002-02-22 | 8,350 | 8,780 | 8,330 | 8,710 | 2,683,200 | 2,903.33 |
| 2002-02-21 | 7,900 | 8,770 | 7,900 | 8,600 | 3,033,700 | 2,866.67 |
| 2002-02-20 | 7,760 | 7,900 | 7,730 | 7,880 | 1,093,000 | 2,626.67 |
| 2002-02-19 | 8,100 | 8,150 | 7,850 | 7,850 | 970,300 | 2,616.67 |
| 2002-02-18 | 7,900 | 8,050 | 7,890 | 8,040 | 1,162,200 | 2,680 |
| 2002-02-15 | 8,180 | 8,190 | 7,960 | 8,100 | 1,899,700 | 2,700 |
| 2002-02-14 | 8,160 | 8,460 | 8,060 | 8,200 | 4,461,400 | 2,733.33 |
| 2002-02-13 | 7,450 | 7,550 | 7,330 | 7,460 | 1,211,900 | 2,486.67 |
| 2002-02-12 | 7,580 | 7,610 | 7,450 | 7,450 | 1,293,100 | 2,483.33 |
| 2002-02-08 | 7,280 | 7,360 | 7,110 | 7,250 | 2,391,700 | 2,416.67 |
| 2002-02-07 | 6,980 | 7,350 | 6,970 | 7,250 | 2,210,400 | 2,416.67 |
| 2002-02-06 | 6,900 | 6,940 | 6,850 | 6,900 | 1,452,100 | 2,300 |
| 2002-02-05 | 6,700 | 6,910 | 6,640 | 6,800 | 2,025,400 | 2,266.67 |
| 2002-02-04 | 6,500 | 6,690 | 6,300 | 6,600 | 2,199,000 | 2,200 |
| 2002-02-01 | 6,950 | 6,970 | 6,640 | 6,650 | 1,378,600 | 2,216.67 |
| 2002-01-31 | 6,780 | 6,920 | 6,710 | 6,850 | 936,100 | 2,283.33 |
| 2002-01-30 | 6,480 | 6,680 | 6,430 | 6,680 | 974,600 | 2,226.67 |
| 2002-01-29 | 6,900 | 6,900 | 6,670 | 6,680 | 1,104,800 | 2,226.67 |
| 2002-01-28 | 6,920 | 7,000 | 6,820 | 6,960 | 1,044,200 | 2,320 |
| 2002-01-25 | 6,800 | 6,890 | 6,680 | 6,740 | 1,492,800 | 2,246.67 |
| 2002-01-24 | 6,740 | 6,950 | 6,660 | 6,700 | 1,973,300 | 2,233.33 |
| 2002-01-23 | 6,260 | 6,550 | 6,230 | 6,440 | 1,752,600 | 2,146.67 |
| 2002-01-22 | 6,500 | 6,630 | 6,310 | 6,310 | 812,100 | 2,103.33 |
| 2002-01-21 | 6,470 | 6,720 | 6,430 | 6,550 | 1,054,900 | 2,183.33 |
| 2002-01-18 | 6,520 | 6,700 | 6,500 | 6,570 | 1,056,600 | 2,190 |
| 2002-01-17 | 6,370 | 6,500 | 6,370 | 6,380 | 1,246,700 | 2,126.67 |
| 2002-01-16 | 6,510 | 6,510 | 6,330 | 6,330 | 1,970,700 | 2,110 |
| 2002-01-15 | 6,960 | 7,060 | 6,810 | 6,810 | 1,048,700 | 2,270 |
| 2002-01-11 | 7,090 | 7,180 | 7,000 | 7,160 | 727,800 | 2,386.67 |
| 2002-01-10 | 7,060 | 7,190 | 7,040 | 7,090 | 744,100 | 2,363.33 |
| 2002-01-09 | 7,100 | 7,260 | 7,050 | 7,100 | 649,600 | 2,366.67 |
| 2002-01-08 | 7,140 | 7,220 | 7,020 | 7,060 | 937,500 | 2,353.33 |
| 2002-01-07 | 7,200 | 7,250 | 6,930 | 7,240 | 1,401,500 | 2,413.33 |
| 2002-01-04 | 6,930 | 7,300 | 6,850 | 7,240 | 1,654,900 | 2,413.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
