8570 イオンフィナンシャルサービス(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 | 4,320 | 4,350 | 4,280 | 4,310 | 6,500 | 1,306.06 |
| 2002-12-27 | 4,250 | 4,400 | 4,150 | 4,370 | 49,100 | 1,324.24 |
| 2002-12-26 | 4,100 | 4,270 | 4,040 | 4,260 | 28,700 | 1,290.91 |
| 2002-12-25 | 3,970 | 4,100 | 3,950 | 4,070 | 28,000 | 1,233.33 |
| 2002-12-24 | 4,070 | 4,110 | 3,960 | 3,970 | 59,600 | 1,203.03 |
| 2002-12-20 | 4,180 | 4,180 | 3,900 | 4,030 | 52,300 | 1,221.21 |
| 2002-12-19 | 3,840 | 4,050 | 3,810 | 4,030 | 61,400 | 1,221.21 |
| 2002-12-18 | 3,920 | 4,200 | 3,920 | 4,040 | 49,400 | 1,224.24 |
| 2002-12-17 | 4,140 | 4,250 | 3,950 | 4,000 | 52,000 | 1,212.12 |
| 2002-12-16 | 4,270 | 4,310 | 4,100 | 4,140 | 66,400 | 1,254.55 |
| 2002-12-13 | 4,340 | 4,350 | 4,270 | 4,300 | 116,600 | 1,303.03 |
| 2002-12-12 | 4,360 | 4,430 | 4,250 | 4,310 | 41,800 | 1,306.06 |
| 2002-12-11 | 4,290 | 4,370 | 4,290 | 4,310 | 18,300 | 1,306.06 |
| 2002-12-10 | 4,300 | 4,360 | 4,250 | 4,340 | 30,400 | 1,315.15 |
| 2002-12-09 | 4,250 | 4,400 | 4,210 | 4,270 | 28,000 | 1,293.94 |
| 2002-12-06 | 4,330 | 4,470 | 4,310 | 4,350 | 71,900 | 1,318.18 |
| 2002-12-05 | 4,540 | 4,540 | 4,220 | 4,330 | 90,600 | 1,312.12 |
| 2002-12-04 | 4,590 | 4,610 | 4,550 | 4,550 | 110,500 | 1,378.79 |
| 2002-12-03 | 4,600 | 4,670 | 4,590 | 4,670 | 68,900 | 1,415.15 |
| 2002-12-02 | 4,690 | 4,690 | 4,530 | 4,590 | 42,300 | 1,390.91 |
| 2002-11-29 | 4,500 | 4,880 | 4,460 | 4,700 | 78,600 | 1,424.24 |
| 2002-11-28 | 4,490 | 4,600 | 4,480 | 4,500 | 89,800 | 1,363.64 |
| 2002-11-27 | 4,330 | 4,500 | 4,300 | 4,390 | 102,000 | 1,330.30 |
| 2002-11-26 | 4,560 | 4,610 | 4,340 | 4,480 | 127,100 | 1,357.58 |
| 2002-11-25 | 4,520 | 4,710 | 4,360 | 4,710 | 333,800 | 1,427.27 |
| 2002-11-22 | 3,900 | 4,220 | 3,850 | 4,220 | 153,900 | 1,278.79 |
| 2002-11-21 | 3,600 | 3,870 | 3,580 | 3,720 | 279,800 | 1,127.27 |
| 2002-11-20 | 3,260 | 3,660 | 3,260 | 3,650 | 166,800 | 1,106.06 |
| 2002-11-19 | 3,410 | 3,460 | 3,220 | 3,260 | 84,100 | 987.88 |
| 2002-11-18 | 3,600 | 3,600 | 3,360 | 3,510 | 88,300 | 1,063.64 |
| 2002-11-15 | 3,540 | 3,660 | 3,520 | 3,590 | 130,100 | 1,087.88 |
| 2002-11-14 | 3,900 | 3,900 | 3,580 | 3,590 | 114,900 | 1,087.88 |
| 2002-11-13 | 3,920 | 3,920 | 3,670 | 3,750 | 76,600 | 1,136.36 |
| 2002-11-12 | 3,850 | 4,010 | 3,850 | 3,910 | 58,100 | 1,184.85 |
| 2002-11-11 | 4,200 | 4,200 | 3,980 | 4,000 | 56,700 | 1,212.12 |
| 2002-11-08 | 4,350 | 4,380 | 4,280 | 4,290 | 142,500 | 1,300 |
| 2002-11-07 | 4,380 | 4,460 | 4,380 | 4,420 | 109,500 | 1,339.39 |
| 2002-11-06 | 4,160 | 4,350 | 4,120 | 4,330 | 150,100 | 1,312.12 |
| 2002-11-05 | 4,110 | 4,170 | 4,030 | 4,160 | 275,400 | 1,260.61 |
| 2002-11-01 | 4,130 | 4,130 | 3,970 | 4,010 | 169,800 | 1,215.15 |
| 2002-10-31 | 4,230 | 4,310 | 4,130 | 4,230 | 74,200 | 1,281.82 |
| 2002-10-30 | 4,120 | 4,320 | 4,080 | 4,230 | 107,400 | 1,281.82 |
| 2002-10-29 | 4,100 | 4,110 | 4,020 | 4,070 | 68,600 | 1,233.33 |
| 2002-10-28 | 4,170 | 4,190 | 4,020 | 4,140 | 129,300 | 1,254.55 |
| 2002-10-25 | 3,800 | 4,180 | 3,790 | 4,170 | 360,900 | 1,263.64 |
| 2002-10-24 | 3,800 | 3,800 | 3,530 | 3,700 | 335,900 | 1,121.21 |
| 2002-10-23 | 4,120 | 4,120 | 3,760 | 3,790 | 369,400 | 1,148.48 |
| 2002-10-22 | 4,390 | 4,410 | 4,090 | 4,120 | 209,300 | 1,248.48 |
| 2002-10-21 | 4,770 | 4,770 | 4,470 | 4,490 | 170,100 | 1,360.61 |
| 2002-10-18 | 4,640 | 4,720 | 4,570 | 4,690 | 137,100 | 1,421.21 |
| 2002-10-17 | 4,840 | 4,870 | 4,610 | 4,620 | 176,300 | 1,400 |
| 2002-10-16 | 5,060 | 5,110 | 4,800 | 4,860 | 109,400 | 1,472.73 |
| 2002-10-15 | 5,100 | 5,170 | 5,070 | 5,160 | 110,400 | 1,563.64 |
| 2002-10-11 | 5,110 | 5,170 | 4,980 | 5,000 | 276,200 | 1,515.15 |
| 2002-10-10 | 4,260 | 5,100 | 4,260 | 4,960 | 610,401 | 1,503.03 |
| 2002-10-09 | 6,000 | 6,040 | 5,260 | 5,260 | 136,800 | 1,593.94 |
| 2002-10-08 | 6,040 | 6,090 | 5,970 | 6,080 | 63,000 | 1,842.42 |
| 2002-10-07 | 6,160 | 6,200 | 5,930 | 6,040 | 80,000 | 1,830.30 |
| 2002-10-04 | 6,260 | 6,260 | 6,040 | 6,260 | 44,200 | 1,896.97 |
| 2002-10-03 | 6,200 | 6,320 | 6,200 | 6,300 | 35,500 | 1,909.09 |
| 2002-10-02 | 6,280 | 6,280 | 6,200 | 6,200 | 13,300 | 1,878.79 |
| 2002-10-01 | 6,340 | 6,340 | 6,120 | 6,180 | 32,500 | 1,872.73 |
| 2002-09-30 | 6,430 | 6,430 | 6,240 | 6,390 | 50,600 | 1,936.36 |
| 2002-09-27 | 6,390 | 6,440 | 6,230 | 6,370 | 103,300 | 1,930.30 |
| 2002-09-26 | 5,900 | 5,980 | 5,850 | 5,890 | 74,500 | 1,784.85 |
| 2002-09-25 | 5,750 | 5,950 | 5,710 | 5,870 | 93,000 | 1,778.79 |
| 2002-09-24 | 5,900 | 5,900 | 5,760 | 5,890 | 83,000 | 1,784.85 |
| 2002-09-20 | 6,070 | 6,160 | 5,940 | 5,950 | 93,600 | 1,803.03 |
| 2002-09-19 | 6,040 | 6,330 | 5,920 | 5,970 | 110,300 | 1,809.09 |
| 2002-09-18 | 6,150 | 6,240 | 6,090 | 6,240 | 36,400 | 1,890.91 |
| 2002-09-17 | 6,100 | 6,360 | 6,100 | 6,270 | 49,100 | 1,900 |
| 2002-09-13 | 6,110 | 6,110 | 5,980 | 6,060 | 104,700 | 1,836.36 |
| 2002-09-12 | 6,200 | 6,270 | 6,130 | 6,210 | 31,000 | 1,881.82 |
| 2002-09-11 | 6,230 | 6,230 | 6,080 | 6,100 | 49,000 | 1,848.48 |
| 2002-09-10 | 6,320 | 6,390 | 6,200 | 6,230 | 40,000 | 1,887.88 |
| 2002-09-09 | 6,380 | 6,390 | 6,250 | 6,310 | 58,000 | 1,912.12 |
| 2002-09-06 | 6,340 | 6,400 | 6,200 | 6,360 | 40,500 | 1,927.27 |
| 2002-09-05 | 6,120 | 6,480 | 6,020 | 6,440 | 94,500 | 1,951.52 |
| 2002-09-04 | 6,110 | 6,200 | 6,000 | 6,020 | 124,900 | 1,824.24 |
| 2002-09-03 | 6,500 | 6,500 | 6,310 | 6,310 | 50,000 | 1,912.12 |
| 2002-09-02 | 6,710 | 6,710 | 6,550 | 6,650 | 54,000 | 2,015.15 |
| 2002-08-30 | 6,510 | 6,680 | 6,470 | 6,650 | 67,900 | 2,015.15 |
| 2002-08-29 | 6,700 | 6,700 | 6,430 | 6,500 | 78,100 | 1,969.70 |
| 2002-08-28 | 6,680 | 6,730 | 6,580 | 6,670 | 57,700 | 2,021.21 |
| 2002-08-27 | 6,850 | 6,850 | 6,700 | 6,730 | 74,300 | 2,039.39 |
| 2002-08-26 | 6,710 | 6,950 | 6,710 | 6,950 | 35,200 | 2,106.06 |
| 2002-08-23 | 6,860 | 6,890 | 6,790 | 6,790 | 52,900 | 2,057.58 |
| 2002-08-22 | 6,860 | 6,940 | 6,760 | 6,860 | 43,500 | 2,078.79 |
| 2002-08-21 | 6,840 | 6,920 | 6,750 | 6,860 | 33,500 | 2,078.79 |
| 2002-08-20 | 6,790 | 6,830 | 6,710 | 6,830 | 29,200 | 2,069.70 |
| 2002-08-19 | 6,800 | 6,860 | 6,740 | 6,760 | 84,100 | 2,048.48 |
| 2002-08-16 | 6,960 | 7,070 | 6,960 | 7,070 | 56,600 | 2,142.42 |
| 2002-08-15 | 6,940 | 7,020 | 6,920 | 6,980 | 40,400 | 2,115.15 |
| 2002-08-14 | 6,840 | 6,970 | 6,830 | 6,850 | 51,200 | 2,075.76 |
| 2002-08-13 | 6,670 | 6,870 | 6,670 | 6,730 | 27,600 | 2,039.39 |
| 2002-08-12 | 7,150 | 7,150 | 6,800 | 6,800 | 26,100 | 2,060.61 |
| 2002-08-09 | 6,880 | 7,080 | 6,860 | 7,050 | 44,700 | 2,136.36 |
| 2002-08-08 | 6,850 | 6,860 | 6,750 | 6,770 | 51,800 | 2,051.52 |
| 2002-08-07 | 6,920 | 6,920 | 6,760 | 6,790 | 28,000 | 2,057.58 |
| 2002-08-06 | 6,820 | 6,880 | 6,780 | 6,820 | 53,900 | 2,066.67 |
| 2002-08-05 | 6,660 | 6,790 | 6,660 | 6,730 | 37,000 | 2,039.39 |
| 2002-08-02 | 6,790 | 6,870 | 6,680 | 6,710 | 43,600 | 2,033.33 |
| 2002-08-01 | 6,690 | 6,830 | 6,690 | 6,730 | 16,700 | 2,039.39 |
| 2002-07-31 | 6,800 | 6,870 | 6,780 | 6,790 | 21,700 | 2,057.58 |
| 2002-07-30 | 6,980 | 6,980 | 6,850 | 6,900 | 28,300 | 2,090.91 |
| 2002-07-29 | 6,890 | 6,900 | 6,830 | 6,830 | 70,300 | 2,069.70 |
| 2002-07-26 | 6,860 | 6,940 | 6,750 | 6,760 | 101,600 | 2,048.48 |
| 2002-07-25 | 6,720 | 6,780 | 6,670 | 6,720 | 39,400 | 2,036.36 |
| 2002-07-24 | 6,750 | 6,750 | 6,650 | 6,650 | 74,000 | 2,015.15 |
| 2002-07-23 | 6,770 | 6,900 | 6,690 | 6,810 | 80,600 | 2,063.64 |
| 2002-07-22 | 6,800 | 6,980 | 6,800 | 6,870 | 31,000 | 2,081.82 |
| 2002-07-19 | 6,910 | 6,940 | 6,820 | 6,900 | 36,100 | 2,090.91 |
| 2002-07-18 | 7,000 | 7,040 | 6,870 | 6,950 | 48,100 | 2,106.06 |
| 2002-07-17 | 7,040 | 7,040 | 6,780 | 6,900 | 46,700 | 2,090.91 |
| 2002-07-16 | 6,970 | 7,120 | 6,940 | 7,040 | 55,800 | 2,133.33 |
| 2002-07-15 | 7,200 | 7,210 | 7,060 | 7,060 | 38,800 | 2,139.39 |
| 2002-07-12 | 7,400 | 7,420 | 7,210 | 7,250 | 42,300 | 2,196.97 |
| 2002-07-11 | 7,380 | 7,400 | 7,300 | 7,300 | 39,600 | 2,212.12 |
| 2002-07-10 | 7,300 | 7,440 | 7,300 | 7,440 | 61,600 | 2,254.55 |
| 2002-07-09 | 7,170 | 7,470 | 7,070 | 7,470 | 43,600 | 2,263.64 |
| 2002-07-08 | 7,230 | 7,300 | 7,140 | 7,170 | 41,600 | 2,172.73 |
| 2002-07-05 | 7,190 | 7,310 | 7,190 | 7,290 | 24,800 | 2,209.09 |
| 2002-07-04 | 7,280 | 7,300 | 7,220 | 7,290 | 25,300 | 2,209.09 |
| 2002-07-03 | 7,170 | 7,460 | 7,140 | 7,380 | 54,900 | 2,236.36 |
| 2002-07-02 | 7,070 | 7,110 | 6,990 | 7,110 | 84,200 | 2,154.55 |
| 2002-07-01 | 7,250 | 7,290 | 7,030 | 7,260 | 80,000 | 2,200 |
| 2002-06-28 | 7,200 | 7,250 | 7,010 | 7,160 | 63,700 | 2,169.70 |
| 2002-06-27 | 6,830 | 7,020 | 6,820 | 6,930 | 58,700 | 2,100 |
| 2002-06-26 | 6,910 | 6,920 | 6,740 | 6,810 | 82,900 | 2,063.64 |
| 2002-06-25 | 7,230 | 7,280 | 7,030 | 7,160 | 38,100 | 2,169.70 |
| 2002-06-24 | 6,800 | 7,150 | 6,800 | 7,120 | 65,700 | 2,157.58 |
| 2002-06-21 | 6,800 | 6,860 | 6,760 | 6,800 | 41,700 | 2,060.61 |
| 2002-06-20 | 6,800 | 6,890 | 6,670 | 6,890 | 65,600 | 2,087.88 |
| 2002-06-19 | 7,280 | 7,280 | 6,890 | 7,050 | 92,200 | 2,136.36 |
| 2002-06-18 | 7,110 | 7,230 | 7,070 | 7,200 | 28,200 | 2,181.82 |
| 2002-06-17 | 7,020 | 7,120 | 6,960 | 7,050 | 56,000 | 2,136.36 |
| 2002-06-14 | 7,260 | 7,260 | 6,900 | 7,020 | 215,100 | 2,127.27 |
| 2002-06-13 | 7,450 | 7,470 | 7,160 | 7,280 | 64,200 | 2,206.06 |
| 2002-06-12 | 7,510 | 7,550 | 7,420 | 7,510 | 62,200 | 2,275.76 |
| 2002-06-11 | 7,460 | 7,520 | 7,410 | 7,510 | 29,800 | 2,275.76 |
| 2002-06-10 | 7,570 | 7,600 | 7,410 | 7,440 | 39,000 | 2,254.55 |
| 2002-06-07 | 7,570 | 7,640 | 7,470 | 7,600 | 64,300 | 2,303.03 |
| 2002-06-06 | 7,600 | 7,640 | 7,470 | 7,470 | 67,000 | 2,263.64 |
| 2002-06-05 | 7,600 | 7,670 | 7,490 | 7,500 | 55,600 | 2,272.73 |
| 2002-06-04 | 7,650 | 7,710 | 7,590 | 7,620 | 41,400 | 2,309.09 |
| 2002-06-03 | 7,810 | 7,910 | 7,800 | 7,800 | 81,200 | 2,363.64 |
| 2002-05-31 | 7,710 | 7,900 | 7,700 | 7,800 | 71,000 | 2,363.64 |
| 2002-05-30 | 7,770 | 7,790 | 7,650 | 7,720 | 35,300 | 2,339.39 |
| 2002-05-29 | 7,580 | 7,800 | 7,580 | 7,700 | 51,800 | 2,333.33 |
| 2002-05-28 | 7,670 | 7,680 | 7,550 | 7,680 | 45,300 | 2,327.27 |
| 2002-05-27 | 7,890 | 7,890 | 7,740 | 7,740 | 64,700 | 2,345.45 |
| 2002-05-24 | 7,750 | 7,890 | 7,600 | 7,890 | 111,800 | 2,390.91 |
| 2002-05-23 | 7,650 | 7,800 | 7,600 | 7,690 | 35,600 | 2,330.30 |
| 2002-05-22 | 7,530 | 7,660 | 7,520 | 7,570 | 28,600 | 2,293.94 |
| 2002-05-21 | 7,490 | 7,660 | 7,410 | 7,580 | 63,500 | 2,296.97 |
| 2002-05-20 | 7,520 | 7,600 | 7,450 | 7,490 | 65,400 | 2,269.70 |
| 2002-05-17 | 7,550 | 7,550 | 7,320 | 7,320 | 84,000 | 2,218.18 |
| 2002-05-16 | 7,450 | 7,530 | 7,350 | 7,510 | 59,700 | 2,275.76 |
| 2002-05-15 | 7,600 | 7,650 | 7,430 | 7,430 | 60,100 | 2,251.52 |
| 2002-05-14 | 7,600 | 7,620 | 7,480 | 7,510 | 39,600 | 2,275.76 |
| 2002-05-13 | 7,650 | 7,650 | 7,360 | 7,550 | 50,700 | 2,287.88 |
| 2002-05-10 | 7,690 | 7,690 | 7,480 | 7,550 | 56,400 | 2,287.88 |
| 2002-05-09 | 7,570 | 7,630 | 7,510 | 7,590 | 67,500 | 2,300 |
| 2002-05-08 | 7,350 | 7,530 | 7,350 | 7,470 | 44,700 | 2,263.64 |
| 2002-05-07 | 7,580 | 7,580 | 7,410 | 7,480 | 31,000 | 2,266.67 |
| 2002-05-02 | 7,580 | 7,580 | 7,370 | 7,490 | 49,400 | 2,269.70 |
| 2002-05-01 | 7,470 | 7,510 | 7,370 | 7,430 | 67,300 | 2,251.52 |
| 2002-04-30 | 7,360 | 7,700 | 7,250 | 7,570 | 112,700 | 2,293.94 |
| 2002-04-26 | 7,180 | 7,210 | 7,120 | 7,170 | 145,600 | 2,172.73 |
| 2002-04-25 | 7,320 | 7,320 | 7,170 | 7,180 | 52,700 | 2,175.76 |
| 2002-04-24 | 7,500 | 7,530 | 7,300 | 7,310 | 98,100 | 2,215.15 |
| 2002-04-23 | 7,370 | 7,800 | 7,330 | 7,600 | 163,600 | 2,303.03 |
| 2002-04-22 | 7,460 | 7,460 | 7,210 | 7,370 | 78,800 | 2,233.33 |
| 2002-04-19 | 7,400 | 7,400 | 7,200 | 7,360 | 93,700 | 2,230.30 |
| 2002-04-18 | 7,450 | 7,520 | 7,450 | 7,490 | 75,300 | 2,269.70 |
| 2002-04-17 | 7,210 | 7,460 | 7,150 | 7,440 | 71,300 | 2,254.55 |
| 2002-04-16 | 7,130 | 7,330 | 7,100 | 7,320 | 55,600 | 2,218.18 |
| 2002-04-15 | 7,130 | 7,130 | 6,960 | 7,030 | 26,200 | 2,130.30 |
| 2002-04-12 | 7,000 | 7,040 | 6,860 | 6,940 | 63,200 | 2,103.03 |
| 2002-04-11 | 7,020 | 7,030 | 6,900 | 6,900 | 101,100 | 2,090.91 |
| 2002-04-10 | 7,290 | 7,350 | 7,170 | 7,220 | 110,200 | 2,187.88 |
| 2002-04-09 | 7,000 | 7,350 | 6,960 | 7,290 | 182,700 | 2,209.09 |
| 2002-04-08 | 6,750 | 7,030 | 6,700 | 7,000 | 143,300 | 2,121.21 |
| 2002-04-05 | 6,710 | 6,760 | 6,650 | 6,650 | 24,000 | 2,015.15 |
| 2002-04-04 | 6,780 | 6,870 | 6,630 | 6,650 | 68,600 | 2,015.15 |
| 2002-04-03 | 6,550 | 6,840 | 6,550 | 6,760 | 49,200 | 2,048.48 |
| 2002-04-02 | 6,610 | 6,800 | 6,610 | 6,750 | 57,400 | 2,045.45 |
| 2002-04-01 | 6,640 | 6,670 | 6,420 | 6,610 | 84,800 | 2,003.03 |
| 2002-03-29 | 6,640 | 6,800 | 6,610 | 6,610 | 38,000 | 2,003.03 |
| 2002-03-28 | 6,750 | 6,790 | 6,610 | 6,610 | 70,500 | 2,003.03 |
| 2002-03-27 | 6,790 | 6,920 | 6,620 | 6,650 | 110,100 | 2,015.15 |
| 2002-03-26 | 6,800 | 6,810 | 6,520 | 6,640 | 105,700 | 2,012.12 |
| 2002-03-25 | 6,860 | 6,870 | 6,770 | 6,860 | 82,500 | 2,078.79 |
| 2002-03-22 | 6,950 | 6,950 | 6,850 | 6,850 | 79,100 | 2,075.76 |
| 2002-03-20 | 6,900 | 7,030 | 6,820 | 6,970 | 105,900 | 2,112.12 |
| 2002-03-19 | 6,640 | 6,910 | 6,630 | 6,910 | 160,800 | 2,093.94 |
| 2002-03-18 | 6,490 | 6,590 | 6,410 | 6,530 | 90,200 | 1,978.79 |
| 2002-03-15 | 6,310 | 6,450 | 6,260 | 6,350 | 90,300 | 1,924.24 |
| 2002-03-14 | 6,270 | 6,370 | 6,200 | 6,360 | 131,600 | 1,927.27 |
| 2002-03-13 | 6,360 | 6,380 | 6,200 | 6,250 | 147,800 | 1,893.94 |
| 2002-03-12 | 6,370 | 6,530 | 6,350 | 6,400 | 411,400 | 1,939.39 |
| 2002-03-11 | 6,330 | 6,390 | 6,290 | 6,370 | 369,600 | 1,930.30 |
| 2002-03-08 | 6,600 | 6,620 | 6,310 | 6,320 | 235,600 | 1,915.15 |
| 2002-03-07 | 6,580 | 6,620 | 6,560 | 6,620 | 142,000 | 2,006.06 |
| 2002-03-06 | 6,550 | 6,680 | 6,550 | 6,680 | 60,200 | 2,024.24 |
| 2002-03-05 | 6,650 | 6,670 | 6,550 | 6,550 | 205,200 | 1,984.85 |
| 2002-03-04 | 6,700 | 6,800 | 6,540 | 6,650 | 93,400 | 2,015.15 |
| 2002-03-01 | 6,650 | 6,700 | 6,510 | 6,660 | 55,000 | 2,018.18 |
| 2002-02-28 | 6,790 | 6,950 | 6,650 | 6,650 | 59,100 | 2,015.15 |
| 2002-02-27 | 6,500 | 6,800 | 6,500 | 6,790 | 53,800 | 2,057.58 |
| 2002-02-26 | 6,670 | 6,680 | 6,500 | 6,590 | 32,500 | 1,996.97 |
| 2002-02-25 | 6,600 | 6,770 | 6,560 | 6,720 | 52,900 | 2,036.36 |
| 2002-02-22 | 6,370 | 6,760 | 6,370 | 6,700 | 66,700 | 2,030.30 |
| 2002-02-21 | 6,300 | 6,470 | 6,300 | 6,470 | 110,700 | 1,960.61 |
| 2002-02-20 | 6,520 | 6,530 | 6,250 | 6,290 | 112,500 | 1,906.06 |
| 2002-02-19 | 6,700 | 6,710 | 6,450 | 6,520 | 112,600 | 1,975.76 |
| 2002-02-18 | 6,810 | 6,810 | 6,730 | 6,790 | 37,900 | 2,057.58 |
| 2002-02-15 | 6,790 | 6,900 | 6,670 | 6,810 | 37,200 | 2,063.64 |
| 2002-02-14 | 6,890 | 7,110 | 6,860 | 6,920 | 54,900 | 2,096.97 |
| 2002-02-13 | 6,840 | 7,080 | 6,800 | 6,970 | 48,400 | 2,112.12 |
| 2002-02-12 | 6,980 | 7,000 | 6,810 | 6,940 | 52,400 | 2,103.03 |
| 2002-02-08 | 6,440 | 6,900 | 6,430 | 6,790 | 93,400 | 2,057.58 |
| 2002-02-07 | 6,500 | 6,610 | 6,460 | 6,590 | 77,600 | 1,996.97 |
| 2002-02-06 | 6,350 | 6,590 | 6,300 | 6,510 | 128,800 | 1,972.73 |
| 2002-02-05 | 6,210 | 6,400 | 5,980 | 6,200 | 114,900 | 1,878.79 |
| 2002-02-04 | 6,710 | 6,780 | 6,350 | 6,410 | 63,400 | 1,942.42 |
| 2002-02-01 | 6,950 | 7,080 | 6,760 | 6,810 | 38,800 | 2,063.64 |
| 2002-01-31 | 7,070 | 7,100 | 6,990 | 6,990 | 28,500 | 2,118.18 |
| 2002-01-30 | 7,190 | 7,190 | 6,850 | 7,070 | 61,300 | 2,142.42 |
| 2002-01-29 | 7,230 | 7,300 | 7,110 | 7,110 | 26,200 | 2,154.55 |
| 2002-01-28 | 7,100 | 7,340 | 7,100 | 7,330 | 46,000 | 2,221.21 |
| 2002-01-25 | 7,300 | 7,400 | 7,100 | 7,300 | 100,600 | 2,212.12 |
| 2002-01-24 | 7,160 | 7,310 | 7,080 | 7,220 | 69,700 | 2,187.88 |
| 2002-01-23 | 7,200 | 7,250 | 7,150 | 7,160 | 40,300 | 2,169.70 |
| 2002-01-22 | 7,300 | 7,350 | 7,240 | 7,290 | 61,500 | 2,209.09 |
| 2002-01-21 | 7,150 | 7,410 | 7,100 | 7,380 | 37,800 | 2,236.36 |
| 2002-01-18 | 7,100 | 7,350 | 7,100 | 7,350 | 55,900 | 2,227.27 |
| 2002-01-17 | 7,190 | 7,240 | 7,060 | 7,070 | 34,000 | 2,142.42 |
| 2002-01-16 | 7,000 | 7,090 | 6,890 | 7,080 | 51,000 | 2,145.45 |
| 2002-01-15 | 6,900 | 7,170 | 6,880 | 7,000 | 43,700 | 2,121.21 |
| 2002-01-11 | 7,070 | 7,280 | 7,060 | 7,150 | 51,500 | 2,166.67 |
| 2002-01-10 | 7,070 | 7,200 | 7,070 | 7,080 | 49,000 | 2,145.45 |
| 2002-01-09 | 7,230 | 7,300 | 7,130 | 7,270 | 42,100 | 2,203.03 |
| 2002-01-08 | 7,480 | 7,480 | 7,200 | 7,230 | 43,100 | 2,190.91 |
| 2002-01-07 | 7,120 | 7,500 | 7,120 | 7,480 | 45,100 | 2,266.67 |
| 2002-01-04 | 7,480 | 7,480 | 7,400 | 7,410 | 22,500 | 2,245.45 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
