8515 アイフル(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 | 4,520 | 4,550 | 4,410 | 4,460 | 85,350 | 1,486.67 |
| 2002-12-27 | 4,380 | 4,610 | 4,360 | 4,570 | 393,300 | 1,523.33 |
| 2002-12-26 | 4,300 | 4,350 | 4,270 | 4,320 | 335,950 | 1,440 |
| 2002-12-25 | 4,260 | 4,370 | 4,250 | 4,310 | 236,400 | 1,436.67 |
| 2002-12-24 | 4,250 | 4,300 | 4,150 | 4,210 | 399,200 | 1,403.33 |
| 2002-12-20 | 4,190 | 4,370 | 4,140 | 4,230 | 968,100 | 1,410 |
| 2002-12-19 | 4,170 | 4,270 | 4,100 | 4,190 | 412,350 | 1,396.67 |
| 2002-12-18 | 4,380 | 4,410 | 4,170 | 4,220 | 330,750 | 1,406.67 |
| 2002-12-17 | 4,500 | 4,520 | 4,280 | 4,360 | 415,950 | 1,453.33 |
| 2002-12-16 | 4,610 | 4,730 | 4,330 | 4,450 | 645,800 | 1,483.33 |
| 2002-12-13 | 4,700 | 4,800 | 4,530 | 4,600 | 941,350 | 1,533.33 |
| 2002-12-12 | 5,210 | 5,350 | 5,210 | 5,300 | 107,050 | 1,766.67 |
| 2002-12-11 | 5,290 | 5,310 | 5,190 | 5,250 | 172,600 | 1,750 |
| 2002-12-10 | 5,250 | 5,270 | 5,180 | 5,200 | 158,450 | 1,733.33 |
| 2002-12-09 | 5,220 | 5,340 | 5,210 | 5,240 | 127,700 | 1,746.67 |
| 2002-12-06 | 5,290 | 5,290 | 5,160 | 5,200 | 203,400 | 1,733.33 |
| 2002-12-05 | 5,220 | 5,290 | 5,210 | 5,250 | 193,350 | 1,750 |
| 2002-12-04 | 5,470 | 5,530 | 5,190 | 5,300 | 373,700 | 1,766.67 |
| 2002-12-03 | 5,980 | 6,060 | 5,850 | 5,870 | 135,150 | 1,956.67 |
| 2002-12-02 | 6,000 | 6,000 | 5,870 | 6,000 | 172,200 | 2,000 |
| 2002-11-29 | 5,670 | 5,900 | 5,670 | 5,900 | 207,350 | 1,966.67 |
| 2002-11-28 | 5,750 | 5,770 | 5,650 | 5,670 | 178,000 | 1,890 |
| 2002-11-27 | 5,550 | 5,750 | 5,550 | 5,550 | 205,350 | 1,850 |
| 2002-11-26 | 5,900 | 5,970 | 5,640 | 5,650 | 221,850 | 1,883.33 |
| 2002-11-25 | 5,860 | 5,860 | 5,620 | 5,830 | 169,200 | 1,943.33 |
| 2002-11-22 | 5,680 | 5,770 | 5,500 | 5,660 | 180,250 | 1,886.67 |
| 2002-11-21 | 5,690 | 5,900 | 5,420 | 5,500 | 419,650 | 1,833.33 |
| 2002-11-20 | 5,040 | 5,620 | 5,030 | 5,460 | 221,400 | 1,820 |
| 2002-11-19 | 5,120 | 5,130 | 4,930 | 5,030 | 144,100 | 1,676.67 |
| 2002-11-18 | 5,010 | 5,120 | 4,880 | 4,930 | 149,800 | 1,643.33 |
| 2002-11-15 | 5,040 | 5,190 | 5,000 | 5,010 | 191,450 | 1,670 |
| 2002-11-14 | 5,200 | 5,250 | 4,700 | 4,790 | 225,650 | 1,596.67 |
| 2002-11-13 | 5,210 | 5,350 | 5,200 | 5,250 | 179,200 | 1,750 |
| 2002-11-12 | 5,010 | 5,180 | 5,010 | 5,150 | 188,200 | 1,716.67 |
| 2002-11-11 | 5,270 | 5,300 | 5,070 | 5,110 | 261,200 | 1,703.33 |
| 2002-11-08 | 5,730 | 5,800 | 5,280 | 5,370 | 419,350 | 1,790 |
| 2002-11-07 | 5,840 | 6,200 | 5,780 | 5,930 | 478,700 | 1,976.67 |
| 2002-11-06 | 5,040 | 5,470 | 5,040 | 5,390 | 239,650 | 1,796.67 |
| 2002-11-05 | 5,120 | 5,150 | 4,990 | 4,990 | 147,550 | 1,663.33 |
| 2002-11-01 | 5,140 | 5,160 | 5,010 | 5,080 | 123,700 | 1,693.33 |
| 2002-10-31 | 5,290 | 5,290 | 5,020 | 5,150 | 177,800 | 1,716.67 |
| 2002-10-30 | 5,400 | 5,400 | 5,100 | 5,200 | 346,400 | 1,733.33 |
| 2002-10-29 | 5,450 | 5,500 | 5,350 | 5,410 | 200,100 | 1,803.33 |
| 2002-10-28 | 5,800 | 5,800 | 5,580 | 5,750 | 60,400 | 1,916.67 |
| 2002-10-25 | 5,510 | 5,850 | 5,510 | 5,790 | 125,850 | 1,930 |
| 2002-10-24 | 5,840 | 5,840 | 5,640 | 5,710 | 161,100 | 1,903.33 |
| 2002-10-23 | 5,800 | 5,830 | 5,600 | 5,830 | 126,200 | 1,943.33 |
| 2002-10-22 | 6,040 | 6,040 | 5,810 | 5,810 | 95,900 | 1,936.67 |
| 2002-10-21 | 6,050 | 6,060 | 5,980 | 6,030 | 187,200 | 2,010 |
| 2002-10-18 | 6,210 | 6,210 | 5,960 | 6,060 | 211,400 | 2,020 |
| 2002-10-17 | 6,180 | 6,340 | 6,060 | 6,200 | 88,800 | 2,066.67 |
| 2002-10-16 | 6,390 | 6,400 | 6,040 | 6,170 | 185,700 | 2,056.67 |
| 2002-10-15 | 6,290 | 6,300 | 6,110 | 6,210 | 174,300 | 2,070 |
| 2002-10-11 | 6,200 | 6,280 | 6,120 | 6,190 | 111,650 | 2,063.33 |
| 2002-10-10 | 6,250 | 6,250 | 5,800 | 6,150 | 146,800 | 2,050 |
| 2002-10-09 | 6,250 | 6,390 | 6,150 | 6,250 | 114,150 | 2,083.33 |
| 2002-10-08 | 6,300 | 6,530 | 6,200 | 6,400 | 216,500 | 2,133.33 |
| 2002-10-07 | 6,040 | 6,220 | 6,000 | 6,200 | 127,750 | 2,066.67 |
| 2002-10-04 | 6,690 | 6,690 | 6,300 | 6,340 | 190,800 | 2,113.33 |
| 2002-10-03 | 6,820 | 6,910 | 6,700 | 6,730 | 105,700 | 2,243.33 |
| 2002-10-02 | 7,080 | 7,080 | 6,750 | 6,810 | 170,750 | 2,270 |
| 2002-10-01 | 7,040 | 7,040 | 6,770 | 6,780 | 120,750 | 2,260 |
| 2002-09-30 | 7,070 | 7,080 | 6,950 | 7,030 | 143,750 | 2,343.33 |
| 2002-09-27 | 7,010 | 7,170 | 6,900 | 7,170 | 311,700 | 2,390 |
| 2002-09-26 | 6,410 | 6,610 | 6,400 | 6,610 | 145,950 | 2,203.33 |
| 2002-09-25 | 6,380 | 6,430 | 6,240 | 6,400 | 205,150 | 2,133.33 |
| 2002-09-24 | 6,500 | 6,620 | 6,380 | 6,500 | 357,250 | 2,166.67 |
| 2002-09-20 | 6,600 | 6,800 | 6,480 | 6,540 | 280,750 | 2,180 |
| 2002-09-19 | 7,000 | 7,080 | 6,300 | 6,300 | 359,950 | 2,100 |
| 2002-09-18 | 7,120 | 7,320 | 7,080 | 7,300 | 81,100 | 2,433.33 |
| 2002-09-17 | 7,300 | 7,430 | 7,270 | 7,320 | 99,750 | 2,440 |
| 2002-09-13 | 7,320 | 7,320 | 7,140 | 7,150 | 159,050 | 2,383.33 |
| 2002-09-12 | 7,220 | 7,300 | 7,100 | 7,240 | 167,850 | 2,413.33 |
| 2002-09-11 | 7,320 | 7,500 | 7,300 | 7,320 | 126,200 | 2,440 |
| 2002-09-10 | 7,610 | 7,660 | 7,390 | 7,410 | 66,950 | 2,470 |
| 2002-09-09 | 7,390 | 7,560 | 7,370 | 7,410 | 117,650 | 2,470 |
| 2002-09-06 | 7,360 | 7,450 | 7,270 | 7,440 | 94,000 | 2,480 |
| 2002-09-05 | 7,400 | 7,500 | 7,350 | 7,460 | 158,650 | 2,486.67 |
| 2002-09-04 | 7,320 | 7,500 | 7,220 | 7,270 | 134,400 | 2,423.33 |
| 2002-09-03 | 7,550 | 7,560 | 7,440 | 7,500 | 115,600 | 2,500 |
| 2002-09-02 | 7,850 | 7,850 | 7,630 | 7,650 | 128,400 | 2,550 |
| 2002-08-30 | 7,650 | 7,820 | 7,630 | 7,800 | 92,850 | 2,600 |
| 2002-08-29 | 7,750 | 7,750 | 7,510 | 7,560 | 148,700 | 2,520 |
| 2002-08-28 | 7,690 | 7,750 | 7,640 | 7,660 | 89,500 | 2,553.33 |
| 2002-08-27 | 7,830 | 7,910 | 7,650 | 7,670 | 168,550 | 2,556.67 |
| 2002-08-26 | 8,050 | 8,160 | 7,990 | 8,000 | 115,000 | 2,666.67 |
| 2002-08-23 | 8,060 | 8,170 | 8,040 | 8,040 | 188,600 | 2,680 |
| 2002-08-22 | 7,860 | 7,990 | 7,790 | 7,870 | 134,800 | 2,623.33 |
| 2002-08-21 | 7,860 | 7,990 | 7,810 | 7,860 | 130,700 | 2,620 |
| 2002-08-20 | 7,660 | 7,800 | 7,600 | 7,660 | 111,100 | 2,553.33 |
| 2002-08-19 | 7,790 | 7,840 | 7,730 | 7,760 | 74,250 | 2,586.67 |
| 2002-08-16 | 8,000 | 8,010 | 7,770 | 7,780 | 110,500 | 2,593.33 |
| 2002-08-15 | 7,800 | 7,880 | 7,750 | 7,850 | 68,700 | 2,616.67 |
| 2002-08-14 | 7,720 | 7,900 | 7,650 | 7,900 | 59,800 | 2,633.33 |
| 2002-08-13 | 7,690 | 7,910 | 7,610 | 7,770 | 66,150 | 2,590 |
| 2002-08-12 | 8,010 | 8,060 | 7,850 | 7,890 | 59,850 | 2,630 |
| 2002-08-09 | 7,950 | 8,040 | 7,900 | 8,010 | 151,550 | 2,670 |
| 2002-08-08 | 7,840 | 8,070 | 7,830 | 7,830 | 84,750 | 2,610 |
| 2002-08-07 | 7,910 | 8,020 | 7,880 | 7,940 | 122,800 | 2,646.67 |
| 2002-08-06 | 7,950 | 7,970 | 7,860 | 7,870 | 223,700 | 2,623.33 |
| 2002-08-05 | 7,650 | 7,750 | 7,630 | 7,750 | 92,550 | 2,583.33 |
| 2002-08-02 | 7,500 | 7,600 | 7,420 | 7,550 | 148,100 | 2,516.67 |
| 2002-08-01 | 7,540 | 7,620 | 7,530 | 7,580 | 136,550 | 2,526.67 |
| 2002-07-31 | 7,460 | 7,740 | 7,450 | 7,620 | 155,950 | 2,540 |
| 2002-07-30 | 7,700 | 7,700 | 7,500 | 7,560 | 249,350 | 2,520 |
| 2002-07-29 | 7,170 | 7,400 | 7,100 | 7,200 | 193,000 | 2,400 |
| 2002-07-26 | 7,200 | 7,330 | 7,060 | 7,070 | 153,500 | 2,356.67 |
| 2002-07-25 | 7,300 | 7,300 | 7,100 | 7,100 | 165,650 | 2,366.67 |
| 2002-07-24 | 7,050 | 7,100 | 6,890 | 6,900 | 202,950 | 2,300 |
| 2002-07-23 | 7,330 | 7,380 | 7,240 | 7,250 | 90,400 | 2,416.67 |
| 2002-07-22 | 7,340 | 7,510 | 7,340 | 7,430 | 146,600 | 2,476.67 |
| 2002-07-19 | 7,580 | 7,580 | 7,350 | 7,440 | 117,850 | 2,480 |
| 2002-07-18 | 7,530 | 7,650 | 7,530 | 7,560 | 100,400 | 2,520 |
| 2002-07-17 | 7,540 | 7,560 | 7,270 | 7,490 | 125,000 | 2,496.67 |
| 2002-07-16 | 7,400 | 7,490 | 7,350 | 7,350 | 240,100 | 2,450 |
| 2002-07-15 | 7,740 | 7,790 | 7,570 | 7,580 | 143,450 | 2,526.67 |
| 2002-07-12 | 7,760 | 7,940 | 7,700 | 7,940 | 177,200 | 2,646.67 |
| 2002-07-11 | 7,940 | 7,960 | 7,630 | 7,660 | 276,650 | 2,553.33 |
| 2002-07-10 | 8,050 | 8,140 | 8,030 | 8,100 | 220,600 | 2,700 |
| 2002-07-09 | 7,760 | 7,950 | 7,700 | 7,950 | 203,550 | 2,650 |
| 2002-07-08 | 7,800 | 7,870 | 7,600 | 7,660 | 290,350 | 2,553.33 |
| 2002-07-05 | 7,830 | 7,840 | 7,670 | 7,800 | 359,300 | 2,600 |
| 2002-07-04 | 8,180 | 8,260 | 7,910 | 7,940 | 356,650 | 2,646.67 |
| 2002-07-03 | 7,830 | 8,000 | 7,820 | 7,980 | 100,600 | 2,660 |
| 2002-07-02 | 7,890 | 7,890 | 7,710 | 7,810 | 90,600 | 2,603.33 |
| 2002-07-01 | 8,060 | 8,060 | 7,860 | 7,910 | 98,500 | 2,636.67 |
| 2002-06-28 | 7,600 | 7,890 | 7,600 | 7,860 | 172,500 | 2,620 |
| 2002-06-27 | 7,610 | 7,700 | 7,580 | 7,600 | 99,050 | 2,533.33 |
| 2002-06-26 | 7,570 | 7,720 | 7,500 | 7,510 | 122,550 | 2,503.33 |
| 2002-06-25 | 7,960 | 8,090 | 7,730 | 7,730 | 113,900 | 2,576.67 |
| 2002-06-24 | 7,700 | 7,960 | 7,610 | 7,890 | 72,000 | 2,630 |
| 2002-06-21 | 7,800 | 7,920 | 7,710 | 7,710 | 79,250 | 2,570 |
| 2002-06-20 | 7,750 | 8,000 | 7,750 | 7,950 | 104,400 | 2,650 |
| 2002-06-19 | 8,090 | 8,090 | 7,700 | 7,700 | 90,850 | 2,566.67 |
| 2002-06-18 | 8,000 | 8,100 | 7,970 | 8,090 | 114,550 | 2,696.67 |
| 2002-06-17 | 8,160 | 8,390 | 7,940 | 8,010 | 219,900 | 2,670 |
| 2002-06-14 | 8,390 | 8,490 | 8,260 | 8,260 | 350,300 | 2,753.33 |
| 2002-06-13 | 8,710 | 8,850 | 8,350 | 8,490 | 244,450 | 2,830 |
| 2002-06-12 | 8,940 | 9,010 | 8,870 | 8,900 | 140,450 | 2,966.67 |
| 2002-06-11 | 8,810 | 9,070 | 8,810 | 8,940 | 204,450 | 2,980 |
| 2002-06-10 | 9,080 | 9,250 | 8,840 | 8,850 | 158,950 | 2,950 |
| 2002-06-07 | 8,930 | 9,180 | 8,930 | 9,090 | 186,950 | 3,030 |
| 2002-06-06 | 9,300 | 9,300 | 9,020 | 9,030 | 137,750 | 3,010 |
| 2002-06-05 | 9,200 | 9,280 | 9,170 | 9,200 | 95,400 | 3,066.67 |
| 2002-06-04 | 9,000 | 9,210 | 9,000 | 9,210 | 129,900 | 3,070 |
| 2002-06-03 | 9,090 | 9,100 | 8,990 | 9,000 | 179,300 | 3,000 |
| 2002-05-31 | 8,950 | 9,290 | 8,910 | 9,290 | 299,200 | 3,096.67 |
| 2002-05-30 | 8,900 | 9,000 | 8,820 | 8,910 | 112,450 | 2,970 |
| 2002-05-29 | 8,860 | 8,860 | 8,770 | 8,820 | 67,300 | 2,940 |
| 2002-05-28 | 8,880 | 8,880 | 8,780 | 8,860 | 111,300 | 2,953.33 |
| 2002-05-27 | 8,950 | 9,010 | 8,810 | 8,810 | 197,950 | 2,936.67 |
| 2002-05-24 | 8,850 | 8,870 | 8,700 | 8,850 | 128,550 | 2,950 |
| 2002-05-23 | 8,800 | 8,810 | 8,660 | 8,750 | 178,850 | 2,916.67 |
| 2002-05-22 | 8,890 | 9,050 | 8,680 | 8,780 | 195,750 | 2,926.67 |
| 2002-05-21 | 8,950 | 9,050 | 8,800 | 8,900 | 181,800 | 2,966.67 |
| 2002-05-20 | 8,820 | 9,070 | 8,810 | 9,050 | 405,500 | 3,016.67 |
| 2002-05-17 | 8,530 | 8,700 | 8,450 | 8,520 | 207,500 | 2,840 |
| 2002-05-16 | 8,490 | 8,610 | 8,480 | 8,530 | 152,600 | 2,843.33 |
| 2002-05-15 | 8,590 | 8,720 | 8,430 | 8,430 | 111,800 | 2,810 |
| 2002-05-14 | 8,700 | 8,710 | 8,450 | 8,470 | 76,500 | 2,823.33 |
| 2002-05-13 | 8,850 | 8,850 | 8,600 | 8,700 | 207,900 | 2,900 |
| 2002-05-10 | 8,950 | 8,950 | 8,800 | 8,900 | 232,600 | 2,966.67 |
| 2002-05-09 | 8,740 | 8,930 | 8,730 | 8,850 | 142,650 | 2,950 |
| 2002-05-08 | 8,920 | 8,950 | 8,800 | 8,830 | 168,050 | 2,943.33 |
| 2002-05-07 | 8,800 | 8,990 | 8,800 | 8,930 | 184,350 | 2,976.67 |
| 2002-05-02 | 8,800 | 8,840 | 8,750 | 8,780 | 99,750 | 2,926.67 |
| 2002-05-01 | 8,920 | 8,920 | 8,700 | 8,780 | 337,550 | 2,926.67 |
| 2002-04-30 | 8,660 | 8,960 | 8,610 | 8,910 | 170,150 | 2,970 |
| 2002-04-26 | 8,680 | 8,800 | 8,510 | 8,760 | 99,300 | 2,920 |
| 2002-04-25 | 8,510 | 8,530 | 8,400 | 8,480 | 122,850 | 2,826.67 |
| 2002-04-24 | 8,550 | 8,650 | 8,520 | 8,550 | 84,000 | 2,850 |
| 2002-04-23 | 8,830 | 8,830 | 8,530 | 8,650 | 98,050 | 2,883.33 |
| 2002-04-22 | 8,750 | 8,860 | 8,670 | 8,730 | 97,300 | 2,910 |
| 2002-04-19 | 8,600 | 8,750 | 8,580 | 8,750 | 129,100 | 2,916.67 |
| 2002-04-18 | 8,700 | 8,790 | 8,630 | 8,790 | 219,000 | 2,930 |
| 2002-04-17 | 8,500 | 8,760 | 8,480 | 8,760 | 299,300 | 2,920 |
| 2002-04-16 | 8,170 | 8,330 | 8,170 | 8,290 | 178,300 | 2,763.33 |
| 2002-04-15 | 8,080 | 8,080 | 7,900 | 8,020 | 56,550 | 2,673.33 |
| 2002-04-12 | 8,140 | 8,140 | 7,940 | 7,990 | 119,250 | 2,663.33 |
| 2002-04-11 | 8,230 | 8,280 | 7,940 | 7,940 | 136,950 | 2,646.67 |
| 2002-04-10 | 8,050 | 8,060 | 7,940 | 8,030 | 225,250 | 2,676.67 |
| 2002-04-09 | 8,030 | 8,180 | 7,950 | 8,050 | 435,300 | 2,683.33 |
| 2002-04-08 | 7,880 | 7,910 | 7,830 | 7,830 | 404,650 | 2,610 |
| 2002-04-05 | 7,400 | 7,540 | 7,400 | 7,480 | 189,150 | 2,493.33 |
| 2002-04-04 | 7,270 | 7,450 | 7,270 | 7,400 | 124,900 | 2,466.67 |
| 2002-04-03 | 7,270 | 7,350 | 7,200 | 7,260 | 153,800 | 2,420 |
| 2002-04-02 | 7,190 | 7,260 | 7,160 | 7,240 | 83,050 | 2,413.33 |
| 2002-04-01 | 7,160 | 7,260 | 7,110 | 7,130 | 64,650 | 2,376.67 |
| 2002-03-29 | 7,300 | 7,450 | 7,220 | 7,220 | 73,450 | 2,406.67 |
| 2002-03-28 | 7,260 | 7,390 | 7,240 | 7,290 | 74,300 | 2,430 |
| 2002-03-27 | 7,250 | 7,400 | 7,250 | 7,340 | 138,050 | 2,446.67 |
| 2002-03-26 | 7,420 | 7,540 | 7,230 | 7,240 | 57,000 | 2,413.33 |
| 2002-03-25 | 7,560 | 7,580 | 7,410 | 7,530 | 103,850 | 2,510 |
| 2002-03-22 | 7,570 | 7,670 | 7,400 | 7,460 | 117,250 | 2,486.67 |
| 2002-03-20 | 7,860 | 8,050 | 7,750 | 7,770 | 336,250 | 2,590 |
| 2002-03-19 | 7,760 | 7,820 | 7,630 | 7,660 | 241,500 | 2,553.33 |
| 2002-03-18 | 7,720 | 7,730 | 7,400 | 7,410 | 161,900 | 2,470 |
| 2002-03-15 | 7,420 | 7,610 | 7,410 | 7,520 | 84,100 | 2,506.67 |
| 2002-03-14 | 7,400 | 7,430 | 7,200 | 7,220 | 82,850 | 2,406.67 |
| 2002-03-13 | 7,480 | 7,600 | 7,300 | 7,300 | 147,200 | 2,433.33 |
| 2002-03-12 | 8,160 | 8,160 | 7,440 | 7,460 | 346,250 | 2,486.67 |
| 2002-03-11 | 7,780 | 8,230 | 7,780 | 8,170 | 387,850 | 2,723.33 |
| 2002-03-08 | 7,700 | 7,800 | 7,530 | 7,780 | 545,200 | 2,593.33 |
| 2002-03-07 | 7,400 | 7,500 | 7,310 | 7,500 | 321,050 | 2,500 |
| 2002-03-06 | 7,400 | 7,450 | 7,200 | 7,200 | 304,600 | 2,400 |
| 2002-03-05 | 7,900 | 7,900 | 7,440 | 7,500 | 499,450 | 2,500 |
| 2002-03-04 | 6,920 | 7,820 | 6,850 | 7,580 | 550,900 | 2,526.67 |
| 2002-03-01 | 6,800 | 6,850 | 6,710 | 6,820 | 200,450 | 2,273.33 |
| 2002-02-28 | 6,800 | 6,840 | 6,680 | 6,680 | 318,700 | 2,226.67 |
| 2002-02-27 | 6,800 | 6,850 | 6,700 | 6,800 | 224,150 | 2,266.67 |
| 2002-02-26 | 6,800 | 6,890 | 6,800 | 6,850 | 185,700 | 2,283.33 |
| 2002-02-25 | 7,000 | 7,050 | 6,710 | 6,800 | 164,950 | 2,266.67 |
| 2002-02-22 | 7,140 | 7,150 | 7,050 | 7,070 | 143,050 | 2,356.67 |
| 2002-02-21 | 6,900 | 7,080 | 6,790 | 7,040 | 266,200 | 2,346.67 |
| 2002-02-20 | 6,860 | 7,050 | 6,810 | 6,900 | 158,000 | 2,300 |
| 2002-02-19 | 7,250 | 7,250 | 6,940 | 7,050 | 81,950 | 2,350 |
| 2002-02-18 | 7,380 | 7,380 | 7,100 | 7,290 | 78,950 | 2,430 |
| 2002-02-15 | 7,280 | 7,500 | 7,150 | 7,280 | 154,500 | 2,426.67 |
| 2002-02-14 | 7,530 | 7,840 | 7,300 | 7,480 | 179,000 | 2,493.33 |
| 2002-02-13 | 7,690 | 7,810 | 7,500 | 7,630 | 208,250 | 2,543.33 |
| 2002-02-12 | 7,550 | 7,810 | 7,550 | 7,690 | 181,750 | 2,563.33 |
| 2002-02-08 | 7,490 | 7,490 | 7,330 | 7,350 | 163,400 | 2,450 |
| 2002-02-07 | 7,020 | 7,500 | 7,020 | 7,490 | 167,100 | 2,496.67 |
| 2002-02-06 | 7,050 | 7,450 | 6,990 | 7,020 | 190,150 | 2,340 |
| 2002-02-05 | 6,810 | 7,000 | 6,810 | 6,950 | 261,950 | 2,316.67 |
| 2002-02-04 | 7,700 | 7,700 | 7,070 | 7,110 | 203,850 | 2,370 |
| 2002-02-01 | 7,990 | 8,000 | 7,480 | 7,550 | 169,150 | 2,516.67 |
| 2002-01-31 | 7,820 | 8,000 | 7,790 | 8,000 | 122,800 | 2,666.67 |
| 2002-01-30 | 7,870 | 7,870 | 7,660 | 7,820 | 133,100 | 2,606.67 |
| 2002-01-29 | 8,100 | 8,100 | 7,900 | 7,970 | 159,700 | 2,656.67 |
| 2002-01-28 | 7,750 | 8,060 | 7,720 | 8,000 | 262,700 | 2,666.67 |
| 2002-01-25 | 8,250 | 8,250 | 7,850 | 7,850 | 386,400 | 2,616.67 |
| 2002-01-24 | 8,210 | 8,290 | 8,140 | 8,150 | 257,350 | 2,716.67 |
| 2002-01-23 | 8,200 | 8,200 | 8,080 | 8,110 | 177,050 | 2,703.33 |
| 2002-01-22 | 8,420 | 8,420 | 7,950 | 8,100 | 181,700 | 2,700 |
| 2002-01-21 | 8,430 | 8,430 | 8,200 | 8,350 | 116,800 | 2,783.33 |
| 2002-01-18 | 8,200 | 8,430 | 8,090 | 8,430 | 207,000 | 2,810 |
| 2002-01-17 | 8,090 | 8,250 | 8,090 | 8,130 | 263,700 | 2,710 |
| 2002-01-16 | 7,860 | 8,100 | 7,800 | 8,020 | 261,000 | 2,673.33 |
| 2002-01-15 | 7,800 | 7,800 | 7,550 | 7,560 | 317,350 | 2,520 |
| 2002-01-11 | 7,680 | 7,940 | 7,600 | 7,900 | 328,300 | 2,633.33 |
| 2002-01-10 | 8,100 | 8,110 | 7,540 | 7,680 | 284,750 | 2,560 |
| 2002-01-09 | 8,570 | 8,570 | 8,300 | 8,300 | 106,300 | 2,766.67 |
| 2002-01-08 | 8,410 | 8,480 | 8,260 | 8,470 | 190,150 | 2,823.33 |
| 2002-01-07 | 8,700 | 8,780 | 8,690 | 8,710 | 154,750 | 2,903.33 |
| 2002-01-04 | 8,500 | 8,870 | 8,500 | 8,710 | 112,350 | 2,903.33 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2005-03-28]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
