8218 (株)コメリ 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 | 2,995 | 2,995 | 2,930 | 2,980 | 4,300 | 2,980 |
| 2002-12-27 | 2,880 | 3,010 | 2,875 | 3,000 | 42,000 | 3,000 |
| 2002-12-26 | 2,825 | 2,945 | 2,825 | 2,875 | 18,500 | 2,875 |
| 2002-12-25 | 2,835 | 2,885 | 2,820 | 2,820 | 41,100 | 2,820 |
| 2002-12-24 | 2,820 | 2,880 | 2,820 | 2,835 | 56,800 | 2,835 |
| 2002-12-20 | 2,820 | 2,880 | 2,815 | 2,850 | 107,600 | 2,850 |
| 2002-12-19 | 2,810 | 2,825 | 2,810 | 2,820 | 130,600 | 2,820 |
| 2002-12-18 | 2,830 | 2,865 | 2,820 | 2,820 | 81,600 | 2,820 |
| 2002-12-17 | 2,850 | 2,880 | 2,850 | 2,855 | 36,400 | 2,855 |
| 2002-12-16 | 2,865 | 2,880 | 2,845 | 2,850 | 40,600 | 2,850 |
| 2002-12-13 | 2,885 | 2,890 | 2,860 | 2,890 | 125,100 | 2,890 |
| 2002-12-12 | 2,860 | 2,875 | 2,855 | 2,860 | 29,600 | 2,860 |
| 2002-12-11 | 2,880 | 2,890 | 2,830 | 2,835 | 55,900 | 2,835 |
| 2002-12-10 | 2,840 | 2,905 | 2,840 | 2,865 | 61,300 | 2,865 |
| 2002-12-09 | 2,835 | 2,870 | 2,815 | 2,815 | 102,500 | 2,815 |
| 2002-12-06 | 2,930 | 2,945 | 2,815 | 2,815 | 122,000 | 2,815 |
| 2002-12-05 | 2,950 | 2,975 | 2,925 | 2,930 | 86,900 | 2,930 |
| 2002-12-04 | 2,980 | 3,030 | 2,970 | 2,990 | 69,000 | 2,990 |
| 2002-12-03 | 3,000 | 3,030 | 2,950 | 2,990 | 79,000 | 2,990 |
| 2002-12-02 | 2,915 | 3,030 | 2,915 | 2,995 | 48,500 | 2,995 |
| 2002-11-29 | 2,915 | 3,030 | 2,915 | 2,955 | 66,500 | 2,955 |
| 2002-11-28 | 3,000 | 3,030 | 2,955 | 2,955 | 34,600 | 2,955 |
| 2002-11-27 | 2,915 | 2,995 | 2,915 | 2,980 | 32,000 | 2,980 |
| 2002-11-26 | 3,000 | 3,050 | 2,950 | 2,950 | 22,900 | 2,950 |
| 2002-11-25 | 3,030 | 3,070 | 3,030 | 3,050 | 87,300 | 3,050 |
| 2002-11-22 | 2,940 | 3,000 | 2,940 | 3,000 | 113,200 | 3,000 |
| 2002-11-21 | 2,900 | 2,930 | 2,890 | 2,900 | 114,300 | 2,900 |
| 2002-11-20 | 2,790 | 2,915 | 2,790 | 2,840 | 153,200 | 2,840 |
| 2002-11-19 | 2,800 | 2,830 | 2,765 | 2,765 | 90,500 | 2,765 |
| 2002-11-18 | 2,800 | 2,865 | 2,800 | 2,830 | 63,300 | 2,830 |
| 2002-11-15 | 2,800 | 2,875 | 2,785 | 2,810 | 118,000 | 2,810 |
| 2002-11-14 | 2,800 | 2,870 | 2,795 | 2,800 | 76,200 | 2,800 |
| 2002-11-13 | 2,800 | 2,850 | 2,750 | 2,830 | 161,600 | 2,830 |
| 2002-11-12 | 2,840 | 2,845 | 2,740 | 2,780 | 194,400 | 2,780 |
| 2002-11-11 | 3,010 | 3,020 | 2,960 | 2,960 | 91,800 | 2,960 |
| 2002-11-08 | 3,010 | 3,090 | 3,010 | 3,050 | 58,200 | 3,050 |
| 2002-11-07 | 3,060 | 3,130 | 2,990 | 3,080 | 57,000 | 3,080 |
| 2002-11-06 | 3,120 | 3,190 | 3,120 | 3,130 | 39,400 | 3,130 |
| 2002-11-05 | 3,190 | 3,200 | 3,160 | 3,190 | 69,400 | 3,190 |
| 2002-11-01 | 3,130 | 3,180 | 3,100 | 3,160 | 39,000 | 3,160 |
| 2002-10-31 | 3,230 | 3,240 | 3,090 | 3,090 | 111,200 | 3,090 |
| 2002-10-30 | 3,250 | 3,320 | 3,250 | 3,300 | 103,800 | 3,300 |
| 2002-10-29 | 3,200 | 3,270 | 3,170 | 3,230 | 121,600 | 3,230 |
| 2002-10-28 | 3,160 | 3,200 | 3,150 | 3,200 | 265,500 | 3,200 |
| 2002-10-25 | 3,350 | 3,390 | 3,160 | 3,160 | 113,400 | 3,160 |
| 2002-10-24 | 3,360 | 3,480 | 3,350 | 3,390 | 95,800 | 3,390 |
| 2002-10-23 | 3,200 | 3,410 | 3,200 | 3,350 | 151,700 | 3,350 |
| 2002-10-22 | 3,320 | 3,320 | 3,210 | 3,240 | 48,500 | 3,240 |
| 2002-10-21 | 3,340 | 3,380 | 3,330 | 3,330 | 61,400 | 3,330 |
| 2002-10-18 | 3,170 | 3,390 | 3,170 | 3,310 | 76,800 | 3,310 |
| 2002-10-17 | 3,260 | 3,280 | 3,170 | 3,170 | 80,100 | 3,170 |
| 2002-10-16 | 3,210 | 3,230 | 3,150 | 3,160 | 62,000 | 3,160 |
| 2002-10-15 | 3,080 | 3,280 | 3,080 | 3,250 | 86,100 | 3,250 |
| 2002-10-11 | 3,070 | 3,170 | 3,070 | 3,130 | 116,800 | 3,130 |
| 2002-10-10 | 3,140 | 3,200 | 3,120 | 3,120 | 86,400 | 3,120 |
| 2002-10-09 | 3,120 | 3,190 | 3,110 | 3,150 | 51,600 | 3,150 |
| 2002-10-08 | 3,100 | 3,180 | 3,090 | 3,130 | 58,000 | 3,130 |
| 2002-10-07 | 3,210 | 3,230 | 3,140 | 3,180 | 52,600 | 3,180 |
| 2002-10-04 | 3,190 | 3,300 | 3,190 | 3,270 | 78,400 | 3,270 |
| 2002-10-03 | 3,250 | 3,290 | 3,220 | 3,240 | 61,800 | 3,240 |
| 2002-10-02 | 3,210 | 3,240 | 3,170 | 3,180 | 99,400 | 3,180 |
| 2002-10-01 | 3,250 | 3,320 | 3,230 | 3,240 | 41,900 | 3,240 |
| 2002-09-30 | 3,250 | 3,350 | 3,250 | 3,250 | 48,600 | 3,250 |
| 2002-09-27 | 3,180 | 3,340 | 3,180 | 3,280 | 32,500 | 3,280 |
| 2002-09-26 | 3,200 | 3,250 | 3,150 | 3,180 | 56,800 | 3,180 |
| 2002-09-25 | 3,250 | 3,250 | 3,170 | 3,170 | 73,500 | 3,170 |
| 2002-09-24 | 3,230 | 3,330 | 3,200 | 3,250 | 180,900 | 3,250 |
| 2002-09-20 | 3,350 | 3,430 | 3,190 | 3,230 | 81,400 | 3,230 |
| 2002-09-19 | 3,300 | 3,460 | 3,300 | 3,350 | 77,600 | 3,350 |
| 2002-09-18 | 3,200 | 3,290 | 3,190 | 3,250 | 55,200 | 3,250 |
| 2002-09-17 | 3,190 | 3,250 | 3,180 | 3,190 | 28,600 | 3,190 |
| 2002-09-13 | 3,190 | 3,190 | 3,120 | 3,180 | 68,300 | 3,180 |
| 2002-09-12 | 3,170 | 3,250 | 3,160 | 3,200 | 31,700 | 3,200 |
| 2002-09-11 | 3,160 | 3,200 | 3,100 | 3,120 | 20,900 | 3,120 |
| 2002-09-10 | 3,150 | 3,260 | 3,150 | 3,200 | 32,600 | 3,200 |
| 2002-09-09 | 3,210 | 3,310 | 3,090 | 3,150 | 25,200 | 3,150 |
| 2002-09-06 | 3,190 | 3,210 | 3,170 | 3,190 | 25,100 | 3,190 |
| 2002-09-05 | 3,220 | 3,410 | 3,200 | 3,250 | 86,600 | 3,250 |
| 2002-09-04 | 3,150 | 3,250 | 3,020 | 3,020 | 91,700 | 3,020 |
| 2002-09-03 | 3,450 | 3,450 | 3,300 | 3,300 | 61,100 | 3,300 |
| 2002-09-02 | 3,500 | 3,500 | 3,460 | 3,470 | 26,400 | 3,470 |
| 2002-08-30 | 3,500 | 3,500 | 3,450 | 3,450 | 25,700 | 3,450 |
| 2002-08-29 | 3,450 | 3,500 | 3,450 | 3,450 | 34,200 | 3,450 |
| 2002-08-28 | 3,540 | 3,580 | 3,500 | 3,530 | 26,900 | 3,530 |
| 2002-08-27 | 3,570 | 3,580 | 3,510 | 3,540 | 23,600 | 3,540 |
| 2002-08-26 | 3,500 | 3,610 | 3,500 | 3,570 | 37,700 | 3,570 |
| 2002-08-23 | 3,580 | 3,620 | 3,560 | 3,600 | 46,500 | 3,600 |
| 2002-08-22 | 3,510 | 3,570 | 3,450 | 3,560 | 91,200 | 3,560 |
| 2002-08-21 | 3,630 | 3,630 | 3,580 | 3,600 | 66,700 | 3,600 |
| 2002-08-20 | 3,580 | 3,580 | 3,500 | 3,530 | 28,700 | 3,530 |
| 2002-08-19 | 3,640 | 3,660 | 3,530 | 3,530 | 45,600 | 3,530 |
| 2002-08-16 | 3,450 | 3,650 | 3,450 | 3,650 | 66,400 | 3,650 |
| 2002-08-15 | 3,550 | 3,550 | 3,420 | 3,450 | 71,500 | 3,450 |
| 2002-08-14 | 3,590 | 3,590 | 3,490 | 3,510 | 55,300 | 3,510 |
| 2002-08-13 | 3,460 | 3,590 | 3,460 | 3,570 | 42,100 | 3,570 |
| 2002-08-12 | 3,580 | 3,620 | 3,560 | 3,560 | 70,800 | 3,560 |
| 2002-08-09 | 3,580 | 3,590 | 3,510 | 3,580 | 49,000 | 3,580 |
| 2002-08-08 | 3,500 | 3,560 | 3,470 | 3,480 | 85,300 | 3,480 |
| 2002-08-07 | 3,470 | 3,500 | 3,410 | 3,470 | 65,100 | 3,470 |
| 2002-08-06 | 3,410 | 3,440 | 3,350 | 3,370 | 58,500 | 3,370 |
| 2002-08-05 | 3,400 | 3,420 | 3,370 | 3,400 | 49,100 | 3,400 |
| 2002-08-02 | 3,370 | 3,490 | 3,370 | 3,480 | 39,800 | 3,480 |
| 2002-08-01 | 3,500 | 3,500 | 3,380 | 3,410 | 29,200 | 3,410 |
| 2002-07-31 | 3,370 | 3,510 | 3,340 | 3,460 | 63,100 | 3,460 |
| 2002-07-30 | 3,390 | 3,460 | 3,390 | 3,420 | 29,900 | 3,420 |
| 2002-07-29 | 3,400 | 3,400 | 3,340 | 3,340 | 56,900 | 3,340 |
| 2002-07-26 | 3,450 | 3,460 | 3,350 | 3,350 | 93,000 | 3,350 |
| 2002-07-25 | 3,520 | 3,520 | 3,450 | 3,450 | 39,600 | 3,450 |
| 2002-07-24 | 3,410 | 3,420 | 3,370 | 3,390 | 34,800 | 3,390 |
| 2002-07-23 | 3,400 | 3,460 | 3,390 | 3,410 | 77,500 | 3,410 |
| 2002-07-22 | 3,400 | 3,450 | 3,370 | 3,430 | 49,800 | 3,430 |
| 2002-07-19 | 3,460 | 3,490 | 3,440 | 3,450 | 33,900 | 3,450 |
| 2002-07-18 | 3,500 | 3,550 | 3,450 | 3,510 | 130,300 | 3,510 |
| 2002-07-17 | 3,490 | 3,580 | 3,460 | 3,490 | 85,500 | 3,490 |
| 2002-07-16 | 3,500 | 3,590 | 3,490 | 3,540 | 69,600 | 3,540 |
| 2002-07-15 | 3,590 | 3,640 | 3,530 | 3,540 | 30,100 | 3,540 |
| 2002-07-12 | 3,750 | 3,750 | 3,590 | 3,590 | 36,800 | 3,590 |
| 2002-07-11 | 3,700 | 3,700 | 3,620 | 3,680 | 31,400 | 3,680 |
| 2002-07-10 | 3,670 | 3,720 | 3,670 | 3,710 | 24,600 | 3,710 |
| 2002-07-09 | 3,700 | 3,720 | 3,680 | 3,720 | 93,100 | 3,720 |
| 2002-07-08 | 3,700 | 3,750 | 3,680 | 3,700 | 59,500 | 3,700 |
| 2002-07-05 | 3,750 | 3,760 | 3,650 | 3,740 | 92,400 | 3,740 |
| 2002-07-04 | 3,690 | 3,850 | 3,680 | 3,830 | 200,900 | 3,830 |
| 2002-07-03 | 3,540 | 3,700 | 3,530 | 3,680 | 177,000 | 3,680 |
| 2002-07-02 | 3,490 | 3,550 | 3,470 | 3,550 | 101,500 | 3,550 |
| 2002-07-01 | 3,530 | 3,590 | 3,490 | 3,540 | 87,300 | 3,540 |
| 2002-06-28 | 3,470 | 3,510 | 3,420 | 3,490 | 63,300 | 3,490 |
| 2002-06-27 | 3,350 | 3,470 | 3,350 | 3,400 | 26,100 | 3,400 |
| 2002-06-26 | 3,500 | 3,500 | 3,350 | 3,370 | 45,100 | 3,370 |
| 2002-06-25 | 3,510 | 3,510 | 3,420 | 3,480 | 103,000 | 3,480 |
| 2002-06-24 | 3,320 | 3,410 | 3,320 | 3,410 | 67,500 | 3,410 |
| 2002-06-21 | 3,450 | 3,460 | 3,360 | 3,360 | 48,900 | 3,360 |
| 2002-06-20 | 3,480 | 3,500 | 3,440 | 3,450 | 165,000 | 3,450 |
| 2002-06-19 | 3,500 | 3,550 | 3,460 | 3,480 | 115,100 | 3,480 |
| 2002-06-18 | 3,340 | 3,460 | 3,340 | 3,440 | 72,500 | 3,440 |
| 2002-06-17 | 3,450 | 3,450 | 3,310 | 3,340 | 78,300 | 3,340 |
| 2002-06-14 | 3,600 | 3,600 | 3,500 | 3,500 | 174,400 | 3,500 |
| 2002-06-13 | 3,530 | 3,570 | 3,420 | 3,500 | 75,000 | 3,500 |
| 2002-06-12 | 3,450 | 3,580 | 3,420 | 3,580 | 59,800 | 3,580 |
| 2002-06-11 | 3,570 | 3,610 | 3,500 | 3,500 | 132,100 | 3,500 |
| 2002-06-10 | 3,600 | 3,700 | 3,580 | 3,620 | 213,800 | 3,620 |
| 2002-06-07 | 3,280 | 3,350 | 3,230 | 3,330 | 64,600 | 3,330 |
| 2002-06-06 | 3,320 | 3,410 | 3,240 | 3,260 | 150,700 | 3,260 |
| 2002-06-05 | 3,300 | 3,300 | 3,150 | 3,170 | 39,600 | 3,170 |
| 2002-06-04 | 3,250 | 3,290 | 3,170 | 3,250 | 143,800 | 3,250 |
| 2002-06-03 | 3,280 | 3,310 | 3,250 | 3,260 | 86,400 | 3,260 |
| 2002-05-31 | 3,320 | 3,400 | 3,260 | 3,330 | 40,400 | 3,330 |
| 2002-05-30 | 3,350 | 3,390 | 3,340 | 3,380 | 46,500 | 3,380 |
| 2002-05-29 | 3,370 | 3,400 | 3,300 | 3,350 | 51,500 | 3,350 |
| 2002-05-28 | 3,300 | 3,300 | 3,220 | 3,220 | 45,800 | 3,220 |
| 2002-05-27 | 3,310 | 3,420 | 3,250 | 3,270 | 61,100 | 3,270 |
| 2002-05-24 | 3,540 | 3,550 | 3,250 | 3,310 | 155,400 | 3,310 |
| 2002-05-23 | 3,650 | 3,660 | 3,450 | 3,490 | 76,800 | 3,490 |
| 2002-05-22 | 3,500 | 3,690 | 3,500 | 3,650 | 90,200 | 3,650 |
| 2002-05-21 | 3,470 | 3,530 | 3,400 | 3,530 | 51,800 | 3,530 |
| 2002-05-20 | 3,310 | 3,450 | 3,300 | 3,450 | 39,800 | 3,450 |
| 2002-05-17 | 3,360 | 3,400 | 3,310 | 3,350 | 68,400 | 3,350 |
| 2002-05-16 | 3,310 | 3,340 | 3,260 | 3,330 | 32,300 | 3,330 |
| 2002-05-15 | 3,280 | 3,370 | 3,270 | 3,310 | 104,000 | 3,310 |
| 2002-05-14 | 3,200 | 3,280 | 3,200 | 3,240 | 77,200 | 3,240 |
| 2002-05-13 | 3,170 | 3,200 | 3,170 | 3,180 | 42,400 | 3,180 |
| 2002-05-10 | 3,200 | 3,200 | 3,100 | 3,120 | 46,700 | 3,120 |
| 2002-05-09 | 3,180 | 3,190 | 3,140 | 3,150 | 20,700 | 3,150 |
| 2002-05-08 | 3,080 | 3,150 | 3,080 | 3,080 | 15,300 | 3,080 |
| 2002-05-07 | 3,170 | 3,170 | 3,130 | 3,130 | 14,100 | 3,130 |
| 2002-05-02 | 3,170 | 3,190 | 3,140 | 3,160 | 27,100 | 3,160 |
| 2002-05-01 | 3,120 | 3,190 | 3,110 | 3,190 | 41,900 | 3,190 |
| 2002-04-30 | 3,040 | 3,150 | 3,040 | 3,120 | 54,900 | 3,120 |
| 2002-04-26 | 3,070 | 3,140 | 3,050 | 3,140 | 47,100 | 3,140 |
| 2002-04-25 | 3,080 | 3,090 | 3,000 | 3,020 | 39,000 | 3,020 |
| 2002-04-24 | 2,985 | 3,150 | 2,985 | 3,100 | 59,700 | 3,100 |
| 2002-04-23 | 3,030 | 3,070 | 2,985 | 2,985 | 56,100 | 2,985 |
| 2002-04-22 | 3,030 | 3,100 | 3,030 | 3,100 | 21,800 | 3,100 |
| 2002-04-19 | 3,070 | 3,110 | 3,010 | 3,110 | 49,900 | 3,110 |
| 2002-04-18 | 2,970 | 3,100 | 2,965 | 3,060 | 52,000 | 3,060 |
| 2002-04-17 | 2,975 | 3,050 | 2,975 | 3,020 | 26,900 | 3,020 |
| 2002-04-16 | 2,950 | 3,000 | 2,945 | 2,995 | 36,700 | 2,995 |
| 2002-04-15 | 3,000 | 3,050 | 2,950 | 2,950 | 41,400 | 2,950 |
| 2002-04-12 | 3,050 | 3,050 | 2,960 | 2,990 | 36,600 | 2,990 |
| 2002-04-11 | 3,080 | 3,190 | 3,070 | 3,090 | 154,800 | 3,090 |
| 2002-04-10 | 3,000 | 3,030 | 2,980 | 3,030 | 136,800 | 3,030 |
| 2002-04-09 | 3,020 | 3,030 | 2,940 | 2,950 | 42,600 | 2,950 |
| 2002-04-08 | 2,990 | 3,020 | 2,945 | 3,000 | 64,900 | 3,000 |
| 2002-04-05 | 2,935 | 2,935 | 2,905 | 2,920 | 39,900 | 2,920 |
| 2002-04-04 | 2,890 | 2,940 | 2,855 | 2,895 | 80,100 | 2,895 |
| 2002-04-03 | 2,905 | 2,955 | 2,895 | 2,895 | 97,100 | 2,895 |
| 2002-04-02 | 2,840 | 2,900 | 2,825 | 2,885 | 54,100 | 2,885 |
| 2002-04-01 | 2,880 | 2,900 | 2,810 | 2,880 | 37,300 | 2,880 |
| 2002-03-29 | 3,000 | 3,000 | 2,925 | 2,925 | 105,000 | 2,925 |
| 2002-03-28 | 2,880 | 2,990 | 2,860 | 2,960 | 94,400 | 2,960 |
| 2002-03-27 | 2,830 | 2,870 | 2,810 | 2,870 | 31,400 | 2,870 |
| 2002-03-26 | 2,890 | 2,910 | 2,795 | 2,850 | 23,200 | 2,850 |
| 2002-03-25 | 2,900 | 2,900 | 2,830 | 2,895 | 44,100 | 2,895 |
| 2002-03-22 | 2,850 | 2,880 | 2,810 | 2,860 | 61,100 | 2,860 |
| 2002-03-20 | 2,820 | 2,835 | 2,770 | 2,810 | 76,400 | 2,810 |
| 2002-03-19 | 2,875 | 2,875 | 2,800 | 2,820 | 76,700 | 2,820 |
| 2002-03-18 | 2,800 | 2,860 | 2,760 | 2,795 | 141,600 | 2,795 |
| 2002-03-15 | 2,725 | 2,770 | 2,645 | 2,730 | 137,300 | 2,730 |
| 2002-03-14 | 2,600 | 2,735 | 2,580 | 2,725 | 114,900 | 2,725 |
| 2002-03-13 | 2,690 | 2,690 | 2,625 | 2,660 | 125,800 | 2,660 |
| 2002-03-12 | 2,650 | 2,700 | 2,610 | 2,695 | 94,100 | 2,695 |
| 2002-03-11 | 2,670 | 2,690 | 2,610 | 2,650 | 98,300 | 2,650 |
| 2002-03-08 | 2,605 | 2,650 | 2,600 | 2,630 | 214,900 | 2,630 |
| 2002-03-07 | 2,635 | 2,650 | 2,545 | 2,565 | 166,400 | 2,565 |
| 2002-03-06 | 2,545 | 2,630 | 2,545 | 2,625 | 229,600 | 2,625 |
| 2002-03-05 | 2,525 | 2,590 | 2,500 | 2,545 | 254,400 | 2,545 |
| 2002-03-04 | 2,500 | 2,550 | 2,495 | 2,520 | 108,400 | 2,520 |
| 2002-03-01 | 2,550 | 2,550 | 2,510 | 2,535 | 126,800 | 2,535 |
| 2002-02-28 | 2,550 | 2,570 | 2,500 | 2,565 | 131,400 | 2,565 |
| 2002-02-27 | 2,500 | 2,580 | 2,490 | 2,580 | 286,900 | 2,580 |
| 2002-02-26 | 2,500 | 2,530 | 2,470 | 2,530 | 244,300 | 2,530 |
| 2002-02-25 | 2,505 | 2,510 | 2,480 | 2,505 | 193,600 | 2,505 |
| 2002-02-22 | 2,505 | 2,550 | 2,490 | 2,540 | 195,600 | 2,540 |
| 2002-02-21 | 2,575 | 2,580 | 2,490 | 2,505 | 179,600 | 2,505 |
| 2002-02-20 | 2,530 | 2,580 | 2,490 | 2,570 | 445,800 | 2,570 |
| 2002-02-19 | 2,380 | 2,595 | 2,360 | 2,570 | 1,776,900 | 2,570 |
| 2002-02-18 | 2,615 | 2,800 | 2,600 | 2,740 | 117,200 | 2,740 |
| 2002-02-15 | 2,600 | 2,615 | 2,560 | 2,615 | 76,500 | 2,615 |
| 2002-02-14 | 2,610 | 2,660 | 2,550 | 2,550 | 95,400 | 2,550 |
| 2002-02-13 | 2,520 | 2,525 | 2,460 | 2,500 | 301,700 | 2,500 |
| 2002-02-12 | 2,555 | 2,650 | 2,520 | 2,520 | 149,500 | 2,520 |
| 2002-02-08 | 2,200 | 2,520 | 2,190 | 2,465 | 765,400 | 2,465 |
| 2002-02-07 | 2,260 | 2,340 | 2,200 | 2,200 | 151,900 | 2,200 |
| 2002-02-06 | 2,185 | 2,260 | 2,160 | 2,230 | 241,900 | 2,230 |
| 2002-02-05 | 2,290 | 2,400 | 2,265 | 2,265 | 62,600 | 2,265 |
| 2002-02-04 | 2,630 | 2,630 | 2,410 | 2,410 | 51,200 | 2,410 |
| 2002-02-01 | 2,650 | 2,670 | 2,550 | 2,670 | 44,200 | 2,670 |
| 2002-01-31 | 2,550 | 2,660 | 2,550 | 2,650 | 69,200 | 2,650 |
| 2002-01-30 | 2,650 | 2,675 | 2,550 | 2,550 | 26,000 | 2,550 |
| 2002-01-29 | 2,805 | 2,805 | 2,730 | 2,730 | 27,100 | 2,730 |
| 2002-01-28 | 2,750 | 2,805 | 2,745 | 2,805 | 33,700 | 2,805 |
| 2002-01-25 | 2,870 | 2,870 | 2,725 | 2,735 | 105,400 | 2,735 |
| 2002-01-24 | 2,900 | 3,000 | 2,880 | 3,000 | 40,200 | 3,000 |
| 2002-01-23 | 2,910 | 2,945 | 2,860 | 2,915 | 39,800 | 2,915 |
| 2002-01-22 | 2,950 | 3,010 | 2,910 | 2,990 | 44,500 | 2,990 |
| 2002-01-21 | 2,990 | 2,990 | 2,910 | 2,945 | 49,400 | 2,945 |
| 2002-01-18 | 2,960 | 3,000 | 2,950 | 2,990 | 46,400 | 2,990 |
| 2002-01-17 | 2,950 | 2,980 | 2,930 | 2,960 | 50,300 | 2,960 |
| 2002-01-16 | 2,900 | 2,940 | 2,900 | 2,910 | 45,400 | 2,910 |
| 2002-01-15 | 2,900 | 2,900 | 2,800 | 2,800 | 10,100 | 2,800 |
| 2002-01-11 | 3,010 | 3,010 | 2,900 | 2,900 | 32,600 | 2,900 |
| 2002-01-10 | 3,090 | 3,090 | 2,935 | 2,940 | 24,200 | 2,940 |
| 2002-01-09 | 3,030 | 3,070 | 2,950 | 2,965 | 16,400 | 2,965 |
| 2002-01-08 | 3,100 | 3,150 | 2,980 | 2,980 | 21,900 | 2,980 |
| 2002-01-07 | 3,160 | 3,170 | 3,060 | 3,060 | 14,900 | 3,060 |
| 2002-01-04 | 3,200 | 3,200 | 3,160 | 3,190 | 4,400 | 3,190 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
