8572 アコム(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 | 3,770 | 3,900 | 3,770 | 3,900 | 85,140 | 390 |
| 2002-12-27 | 3,750 | 3,870 | 3,720 | 3,860 | 144,950 | 386 |
| 2002-12-26 | 3,670 | 3,750 | 3,620 | 3,700 | 91,720 | 370 |
| 2002-12-25 | 3,600 | 3,680 | 3,520 | 3,630 | 128,790 | 363 |
| 2002-12-24 | 3,620 | 3,700 | 3,510 | 3,580 | 220,060 | 358 |
| 2002-12-20 | 3,600 | 3,660 | 3,490 | 3,590 | 283,360 | 359 |
| 2002-12-19 | 3,440 | 3,470 | 3,410 | 3,450 | 667,730 | 345 |
| 2002-12-18 | 3,400 | 3,490 | 3,390 | 3,430 | 821,910 | 343 |
| 2002-12-17 | 3,390 | 3,450 | 3,310 | 3,390 | 595,330 | 339 |
| 2002-12-16 | 3,190 | 3,390 | 3,130 | 3,350 | 2,261,030 | 335 |
| 2002-12-13 | 3,490 | 3,490 | 3,490 | 3,490 | 67,560 | 349 |
| 2002-12-12 | 4,020 | 4,120 | 3,990 | 3,990 | 253,430 | 399 |
| 2002-12-11 | 4,240 | 4,270 | 4,010 | 4,070 | 361,610 | 407 |
| 2002-12-10 | 4,100 | 4,210 | 4,040 | 4,140 | 218,710 | 414 |
| 2002-12-09 | 4,180 | 4,260 | 4,120 | 4,150 | 355,750 | 415 |
| 2002-12-06 | 3,990 | 4,230 | 3,960 | 4,080 | 211,370 | 408 |
| 2002-12-05 | 4,210 | 4,250 | 4,040 | 4,090 | 508,550 | 409 |
| 2002-12-04 | 4,700 | 4,740 | 4,290 | 4,300 | 341,270 | 430 |
| 2002-12-03 | 4,790 | 4,850 | 4,700 | 4,790 | 232,060 | 479 |
| 2002-12-02 | 4,760 | 4,800 | 4,680 | 4,780 | 307,090 | 478 |
| 2002-11-29 | 4,400 | 4,740 | 4,400 | 4,660 | 345,820 | 466 |
| 2002-11-28 | 4,380 | 4,440 | 4,360 | 4,400 | 171,700 | 440 |
| 2002-11-27 | 4,250 | 4,370 | 4,250 | 4,290 | 212,350 | 429 |
| 2002-11-26 | 4,250 | 4,360 | 4,210 | 4,250 | 266,510 | 425 |
| 2002-11-25 | 4,150 | 4,170 | 4,010 | 4,150 | 215,820 | 415 |
| 2002-11-22 | 3,960 | 4,200 | 3,890 | 4,020 | 433,530 | 402 |
| 2002-11-21 | 3,810 | 3,970 | 3,720 | 3,810 | 317,040 | 381 |
| 2002-11-20 | 3,420 | 3,810 | 3,380 | 3,720 | 430,430 | 372 |
| 2002-11-19 | 3,680 | 3,680 | 3,360 | 3,460 | 247,900 | 346 |
| 2002-11-18 | 3,700 | 3,780 | 3,630 | 3,680 | 274,180 | 368 |
| 2002-11-15 | 3,710 | 3,760 | 3,640 | 3,750 | 235,380 | 375 |
| 2002-11-14 | 3,750 | 3,840 | 3,390 | 3,550 | 283,620 | 355 |
| 2002-11-13 | 3,900 | 3,910 | 3,800 | 3,850 | 105,770 | 385 |
| 2002-11-12 | 3,730 | 3,970 | 3,720 | 3,860 | 320,310 | 386 |
| 2002-11-11 | 3,950 | 3,990 | 3,780 | 3,780 | 344,990 | 378 |
| 2002-11-08 | 4,230 | 4,230 | 4,020 | 4,050 | 282,670 | 405 |
| 2002-11-07 | 4,080 | 4,320 | 3,950 | 4,230 | 613,170 | 423 |
| 2002-11-06 | 3,860 | 4,140 | 3,860 | 3,980 | 587,960 | 398 |
| 2002-11-05 | 3,890 | 3,890 | 3,800 | 3,820 | 159,610 | 382 |
| 2002-11-01 | 3,840 | 3,850 | 3,740 | 3,830 | 113,450 | 383 |
| 2002-10-31 | 3,860 | 3,900 | 3,730 | 3,790 | 163,890 | 379 |
| 2002-10-30 | 3,700 | 3,890 | 3,650 | 3,810 | 178,630 | 381 |
| 2002-10-29 | 3,810 | 3,860 | 3,700 | 3,780 | 157,570 | 378 |
| 2002-10-28 | 4,020 | 4,030 | 3,900 | 3,960 | 151,890 | 396 |
| 2002-10-25 | 4,000 | 4,110 | 4,000 | 4,080 | 195,670 | 408 |
| 2002-10-24 | 4,130 | 4,130 | 4,000 | 4,030 | 154,220 | 403 |
| 2002-10-23 | 4,070 | 4,120 | 4,000 | 4,040 | 183,960 | 404 |
| 2002-10-22 | 4,330 | 4,390 | 4,170 | 4,170 | 188,700 | 417 |
| 2002-10-21 | 4,400 | 4,470 | 4,330 | 4,380 | 239,830 | 438 |
| 2002-10-18 | 4,380 | 4,410 | 4,260 | 4,300 | 297,760 | 430 |
| 2002-10-17 | 4,240 | 4,340 | 4,230 | 4,330 | 229,880 | 433 |
| 2002-10-16 | 4,400 | 4,410 | 4,150 | 4,190 | 354,490 | 419 |
| 2002-10-15 | 4,160 | 4,320 | 4,160 | 4,310 | 410,300 | 431 |
| 2002-10-11 | 4,000 | 4,160 | 3,980 | 4,110 | 319,060 | 411 |
| 2002-10-10 | 3,960 | 4,080 | 3,660 | 3,950 | 434,860 | 395 |
| 2002-10-09 | 4,120 | 4,290 | 4,070 | 4,160 | 289,600 | 416 |
| 2002-10-08 | 4,350 | 4,390 | 4,070 | 4,200 | 306,190 | 420 |
| 2002-10-07 | 4,450 | 4,490 | 4,240 | 4,470 | 215,240 | 447 |
| 2002-10-04 | 4,740 | 4,790 | 4,620 | 4,660 | 152,470 | 466 |
| 2002-10-03 | 5,130 | 5,140 | 4,940 | 4,940 | 198,320 | 494 |
| 2002-10-02 | 5,250 | 5,250 | 4,980 | 4,980 | 150,300 | 498 |
| 2002-10-01 | 5,240 | 5,240 | 5,160 | 5,200 | 303,010 | 520 |
| 2002-09-30 | 5,250 | 5,250 | 5,100 | 5,140 | 149,940 | 514 |
| 2002-09-27 | 5,250 | 5,300 | 5,150 | 5,220 | 344,390 | 522 |
| 2002-09-26 | 5,100 | 5,240 | 5,000 | 5,080 | 286,870 | 508 |
| 2002-09-25 | 5,130 | 5,170 | 5,060 | 5,110 | 194,990 | 511 |
| 2002-09-24 | 5,170 | 5,270 | 5,090 | 5,270 | 687,410 | 527 |
| 2002-09-20 | 4,920 | 5,260 | 4,920 | 5,070 | 1,322,510 | 507 |
| 2002-09-19 | 5,320 | 5,320 | 5,320 | 5,320 | 115,250 | 532 |
| 2002-09-18 | 6,240 | 6,320 | 6,160 | 6,320 | 225,230 | 632 |
| 2002-09-17 | 6,550 | 6,580 | 6,430 | 6,440 | 179,570 | 644 |
| 2002-09-13 | 6,550 | 6,550 | 6,390 | 6,450 | 355,390 | 645 |
| 2002-09-12 | 6,470 | 6,550 | 6,400 | 6,470 | 87,750 | 647 |
| 2002-09-11 | 6,430 | 6,560 | 6,390 | 6,420 | 132,870 | 642 |
| 2002-09-10 | 6,730 | 6,780 | 6,470 | 6,530 | 211,700 | 653 |
| 2002-09-09 | 6,600 | 6,700 | 6,580 | 6,630 | 142,540 | 663 |
| 2002-09-06 | 6,600 | 6,610 | 6,430 | 6,600 | 109,040 | 660 |
| 2002-09-05 | 6,490 | 6,680 | 6,490 | 6,680 | 166,790 | 668 |
| 2002-09-04 | 6,350 | 6,450 | 6,340 | 6,390 | 163,130 | 639 |
| 2002-09-03 | 6,790 | 6,790 | 6,550 | 6,550 | 100,380 | 655 |
| 2002-09-02 | 6,890 | 6,920 | 6,780 | 6,810 | 100,200 | 681 |
| 2002-08-30 | 6,890 | 6,990 | 6,870 | 6,990 | 197,710 | 699 |
| 2002-08-29 | 6,950 | 6,950 | 6,650 | 6,690 | 295,760 | 669 |
| 2002-08-28 | 7,090 | 7,150 | 6,980 | 6,980 | 103,010 | 698 |
| 2002-08-27 | 7,140 | 7,200 | 7,000 | 7,000 | 164,660 | 700 |
| 2002-08-26 | 7,140 | 7,370 | 7,140 | 7,210 | 273,410 | 721 |
| 2002-08-23 | 7,350 | 7,480 | 7,350 | 7,410 | 67,680 | 741 |
| 2002-08-22 | 7,160 | 7,470 | 7,110 | 7,400 | 93,950 | 740 |
| 2002-08-21 | 7,200 | 7,390 | 7,200 | 7,240 | 54,870 | 724 |
| 2002-08-20 | 7,270 | 7,270 | 7,100 | 7,170 | 70,870 | 717 |
| 2002-08-19 | 7,340 | 7,360 | 7,250 | 7,300 | 91,530 | 730 |
| 2002-08-16 | 7,360 | 7,470 | 7,330 | 7,340 | 64,360 | 734 |
| 2002-08-15 | 7,340 | 7,490 | 7,340 | 7,430 | 81,660 | 743 |
| 2002-08-14 | 7,420 | 7,500 | 7,360 | 7,440 | 62,100 | 744 |
| 2002-08-13 | 7,350 | 7,610 | 7,320 | 7,510 | 56,370 | 751 |
| 2002-08-12 | 7,620 | 7,680 | 7,470 | 7,480 | 71,310 | 748 |
| 2002-08-09 | 7,750 | 7,790 | 7,550 | 7,700 | 114,580 | 770 |
| 2002-08-08 | 7,530 | 7,670 | 7,530 | 7,600 | 49,130 | 760 |
| 2002-08-07 | 7,580 | 7,600 | 7,450 | 7,530 | 137,700 | 753 |
| 2002-08-06 | 7,670 | 7,670 | 7,500 | 7,570 | 173,210 | 757 |
| 2002-08-05 | 7,730 | 7,750 | 7,530 | 7,530 | 201,050 | 753 |
| 2002-08-02 | 7,440 | 7,630 | 7,300 | 7,530 | 264,630 | 753 |
| 2002-08-01 | 7,420 | 7,450 | 7,320 | 7,370 | 248,130 | 737 |
| 2002-07-31 | 7,080 | 7,320 | 7,060 | 7,220 | 188,990 | 722 |
| 2002-07-30 | 7,260 | 7,280 | 7,000 | 7,060 | 204,430 | 706 |
| 2002-07-29 | 6,970 | 7,480 | 6,790 | 7,480 | 379,740 | 748 |
| 2002-07-26 | 6,780 | 6,850 | 6,680 | 6,770 | 431,030 | 677 |
| 2002-07-25 | 6,620 | 6,770 | 6,560 | 6,580 | 318,150 | 658 |
| 2002-07-24 | 6,700 | 6,700 | 6,460 | 6,460 | 323,950 | 646 |
| 2002-07-23 | 6,690 | 6,820 | 6,670 | 6,720 | 166,950 | 672 |
| 2002-07-22 | 6,730 | 6,850 | 6,690 | 6,740 | 463,240 | 674 |
| 2002-07-19 | 7,000 | 7,040 | 6,840 | 7,010 | 278,300 | 701 |
| 2002-07-18 | 7,140 | 7,390 | 7,140 | 7,180 | 181,490 | 718 |
| 2002-07-17 | 7,450 | 7,450 | 7,010 | 7,130 | 303,900 | 713 |
| 2002-07-16 | 7,270 | 7,410 | 7,120 | 7,250 | 339,040 | 725 |
| 2002-07-15 | 7,610 | 7,610 | 7,470 | 7,470 | 234,040 | 747 |
| 2002-07-12 | 7,670 | 7,750 | 7,630 | 7,690 | 189,960 | 769 |
| 2002-07-11 | 7,810 | 7,830 | 7,610 | 7,670 | 318,270 | 767 |
| 2002-07-10 | 8,100 | 8,250 | 8,050 | 8,050 | 90,800 | 805 |
| 2002-07-09 | 7,880 | 8,080 | 7,800 | 8,080 | 177,360 | 808 |
| 2002-07-08 | 8,240 | 8,390 | 7,870 | 7,890 | 450,500 | 789 |
| 2002-07-05 | 8,100 | 8,140 | 7,910 | 8,140 | 174,050 | 814 |
| 2002-07-04 | 8,200 | 8,290 | 8,100 | 8,180 | 135,340 | 818 |
| 2002-07-03 | 7,920 | 8,260 | 7,920 | 8,050 | 158,870 | 805 |
| 2002-07-02 | 7,990 | 8,040 | 7,920 | 8,020 | 125,610 | 802 |
| 2002-07-01 | 8,090 | 8,190 | 7,900 | 8,060 | 211,130 | 806 |
| 2002-06-28 | 7,790 | 8,190 | 7,780 | 8,190 | 331,460 | 819 |
| 2002-06-27 | 7,700 | 7,770 | 7,610 | 7,700 | 220,820 | 770 |
| 2002-06-26 | 7,820 | 7,910 | 7,750 | 7,790 | 181,180 | 779 |
| 2002-06-25 | 8,020 | 8,200 | 7,810 | 8,050 | 190,450 | 805 |
| 2002-06-24 | 7,940 | 8,020 | 7,800 | 8,000 | 162,860 | 800 |
| 2002-06-21 | 7,990 | 8,120 | 7,970 | 8,020 | 92,700 | 802 |
| 2002-06-20 | 8,070 | 8,300 | 7,950 | 8,190 | 196,320 | 819 |
| 2002-06-19 | 8,300 | 8,310 | 8,050 | 8,120 | 177,550 | 812 |
| 2002-06-18 | 8,180 | 8,390 | 8,180 | 8,320 | 140,750 | 832 |
| 2002-06-17 | 8,410 | 8,550 | 8,200 | 8,230 | 125,150 | 823 |
| 2002-06-14 | 8,590 | 8,800 | 8,490 | 8,490 | 403,300 | 849 |
| 2002-06-13 | 8,890 | 8,890 | 8,540 | 8,590 | 138,790 | 859 |
| 2002-06-12 | 8,950 | 8,990 | 8,860 | 8,990 | 100,190 | 899 |
| 2002-06-11 | 9,100 | 9,210 | 9,010 | 9,040 | 161,690 | 904 |
| 2002-06-10 | 9,250 | 9,300 | 8,980 | 9,010 | 335,770 | 901 |
| 2002-06-07 | 8,970 | 9,080 | 8,860 | 9,050 | 247,020 | 905 |
| 2002-06-06 | 8,840 | 8,900 | 8,760 | 8,870 | 195,910 | 887 |
| 2002-06-05 | 8,860 | 8,910 | 8,740 | 8,840 | 149,280 | 884 |
| 2002-06-04 | 8,880 | 8,930 | 8,760 | 8,860 | 103,890 | 886 |
| 2002-06-03 | 8,720 | 8,900 | 8,720 | 8,880 | 231,630 | 888 |
| 2002-05-31 | 8,990 | 9,010 | 8,520 | 8,520 | 319,080 | 852 |
| 2002-05-30 | 8,700 | 9,000 | 8,680 | 9,000 | 121,330 | 900 |
| 2002-05-29 | 8,840 | 8,840 | 8,700 | 8,700 | 81,390 | 870 |
| 2002-05-28 | 8,750 | 8,800 | 8,700 | 8,740 | 59,740 | 874 |
| 2002-05-27 | 8,960 | 8,990 | 8,740 | 8,740 | 169,930 | 874 |
| 2002-05-24 | 9,090 | 9,120 | 8,920 | 9,060 | 119,390 | 906 |
| 2002-05-23 | 9,050 | 9,090 | 8,930 | 9,070 | 132,210 | 907 |
| 2002-05-22 | 8,870 | 9,060 | 8,870 | 9,000 | 140,950 | 900 |
| 2002-05-21 | 9,050 | 9,050 | 8,900 | 8,970 | 183,830 | 897 |
| 2002-05-20 | 8,720 | 9,100 | 8,710 | 9,020 | 331,890 | 902 |
| 2002-05-17 | 8,600 | 8,750 | 8,580 | 8,620 | 260,720 | 862 |
| 2002-05-16 | 8,610 | 8,720 | 8,530 | 8,590 | 207,990 | 859 |
| 2002-05-15 | 8,890 | 8,950 | 8,610 | 8,680 | 294,560 | 868 |
| 2002-05-14 | 9,100 | 9,140 | 8,740 | 8,790 | 259,470 | 879 |
| 2002-05-13 | 9,090 | 9,200 | 9,050 | 9,190 | 170,190 | 919 |
| 2002-05-10 | 9,050 | 9,170 | 9,000 | 9,110 | 269,840 | 911 |
| 2002-05-09 | 9,200 | 9,420 | 9,100 | 9,100 | 231,620 | 910 |
| 2002-05-08 | 9,370 | 9,390 | 9,120 | 9,200 | 254,850 | 920 |
| 2002-05-07 | 9,610 | 9,700 | 9,520 | 9,570 | 405,770 | 957 |
| 2002-05-02 | 9,650 | 9,740 | 9,570 | 9,690 | 261,560 | 969 |
| 2002-05-01 | 9,800 | 9,810 | 9,510 | 9,690 | 525,520 | 969 |
| 2002-04-30 | 9,540 | 9,820 | 9,500 | 9,800 | 276,700 | 980 |
| 2002-04-26 | 9,000 | 9,510 | 9,000 | 9,400 | 312,300 | 940 |
| 2002-04-25 | 9,230 | 9,230 | 8,930 | 9,000 | 178,400 | 900 |
| 2002-04-24 | 9,250 | 9,350 | 9,100 | 9,110 | 141,900 | 911 |
| 2002-04-23 | 9,210 | 9,330 | 9,110 | 9,170 | 216,000 | 917 |
| 2002-04-22 | 9,440 | 9,600 | 9,170 | 9,460 | 234,800 | 946 |
| 2002-04-19 | 9,200 | 9,420 | 9,160 | 9,340 | 188,200 | 934 |
| 2002-04-18 | 9,300 | 9,420 | 9,200 | 9,340 | 224,400 | 934 |
| 2002-04-17 | 8,900 | 9,260 | 8,900 | 9,200 | 217,900 | 920 |
| 2002-04-16 | 8,680 | 9,000 | 8,680 | 9,000 | 383,300 | 900 |
| 2002-04-15 | 8,740 | 8,740 | 8,540 | 8,670 | 232,100 | 867 |
| 2002-04-12 | 8,780 | 8,910 | 8,630 | 8,740 | 196,900 | 874 |
| 2002-04-11 | 9,000 | 9,280 | 8,800 | 8,880 | 194,400 | 888 |
| 2002-04-10 | 8,900 | 9,090 | 8,830 | 8,920 | 393,000 | 892 |
| 2002-04-09 | 8,900 | 9,090 | 8,900 | 8,960 | 556,100 | 896 |
| 2002-04-08 | 8,590 | 8,820 | 8,540 | 8,710 | 392,600 | 871 |
| 2002-04-05 | 8,200 | 8,300 | 8,150 | 8,220 | 302,700 | 822 |
| 2002-04-04 | 7,840 | 8,060 | 7,740 | 8,000 | 247,000 | 800 |
| 2002-04-03 | 7,680 | 7,870 | 7,630 | 7,740 | 194,900 | 774 |
| 2002-04-02 | 7,660 | 7,690 | 7,570 | 7,680 | 135,300 | 768 |
| 2002-04-01 | 7,600 | 7,770 | 7,520 | 7,560 | 128,600 | 756 |
| 2002-03-29 | 8,150 | 8,150 | 7,700 | 7,700 | 148,600 | 770 |
| 2002-03-28 | 7,910 | 8,120 | 7,830 | 8,020 | 93,400 | 802 |
| 2002-03-27 | 7,900 | 8,090 | 7,900 | 7,900 | 111,500 | 790 |
| 2002-03-26 | 7,980 | 7,980 | 7,750 | 7,860 | 110,100 | 786 |
| 2002-03-25 | 8,140 | 8,200 | 7,860 | 7,920 | 113,800 | 792 |
| 2002-03-22 | 8,350 | 8,350 | 8,130 | 8,170 | 181,000 | 817 |
| 2002-03-20 | 8,350 | 8,380 | 8,270 | 8,340 | 279,700 | 834 |
| 2002-03-19 | 8,070 | 8,250 | 7,900 | 8,150 | 224,900 | 815 |
| 2002-03-18 | 8,040 | 8,090 | 7,720 | 7,750 | 248,100 | 775 |
| 2002-03-15 | 7,740 | 8,030 | 7,740 | 8,030 | 178,300 | 803 |
| 2002-03-14 | 7,610 | 7,890 | 7,600 | 7,840 | 275,400 | 784 |
| 2002-03-13 | 8,190 | 8,190 | 7,900 | 7,900 | 233,000 | 790 |
| 2002-03-12 | 8,300 | 8,380 | 8,100 | 8,200 | 430,700 | 820 |
| 2002-03-11 | 8,150 | 8,500 | 8,060 | 8,500 | 308,700 | 850 |
| 2002-03-08 | 8,170 | 8,350 | 8,050 | 8,100 | 552,900 | 810 |
| 2002-03-07 | 8,080 | 8,130 | 7,990 | 8,070 | 416,900 | 807 |
| 2002-03-06 | 8,120 | 8,180 | 8,080 | 8,140 | 360,900 | 814 |
| 2002-03-05 | 8,200 | 8,280 | 7,970 | 8,120 | 693,400 | 812 |
| 2002-03-04 | 7,400 | 7,900 | 7,390 | 7,800 | 323,300 | 780 |
| 2002-03-01 | 7,240 | 7,400 | 7,110 | 7,300 | 167,200 | 730 |
| 2002-02-28 | 7,150 | 7,350 | 7,150 | 7,340 | 426,900 | 734 |
| 2002-02-27 | 7,040 | 7,170 | 6,970 | 7,100 | 404,100 | 710 |
| 2002-02-26 | 7,300 | 7,330 | 7,130 | 7,140 | 261,200 | 714 |
| 2002-02-25 | 7,330 | 7,490 | 7,180 | 7,250 | 238,700 | 725 |
| 2002-02-22 | 7,390 | 7,530 | 7,230 | 7,310 | 231,100 | 731 |
| 2002-02-21 | 7,270 | 7,500 | 7,160 | 7,370 | 215,700 | 737 |
| 2002-02-20 | 7,160 | 7,370 | 7,150 | 7,300 | 145,900 | 730 |
| 2002-02-19 | 7,430 | 7,480 | 7,210 | 7,300 | 152,200 | 730 |
| 2002-02-18 | 7,410 | 7,540 | 7,350 | 7,530 | 131,800 | 753 |
| 2002-02-15 | 7,600 | 7,690 | 7,440 | 7,510 | 166,100 | 751 |
| 2002-02-14 | 7,660 | 8,200 | 7,600 | 7,700 | 184,100 | 770 |
| 2002-02-13 | 8,060 | 8,100 | 7,700 | 7,760 | 201,900 | 776 |
| 2002-02-12 | 8,140 | 8,380 | 8,030 | 8,120 | 275,600 | 812 |
| 2002-02-08 | 7,890 | 8,030 | 7,790 | 7,840 | 343,300 | 784 |
| 2002-02-07 | 7,650 | 8,000 | 7,570 | 7,820 | 407,400 | 782 |
| 2002-02-06 | 7,300 | 7,610 | 7,300 | 7,450 | 241,300 | 745 |
| 2002-02-05 | 7,250 | 7,360 | 7,150 | 7,290 | 275,900 | 729 |
| 2002-02-04 | 7,670 | 7,680 | 7,310 | 7,450 | 171,000 | 745 |
| 2002-02-01 | 7,900 | 8,000 | 7,550 | 7,800 | 150,100 | 780 |
| 2002-01-31 | 7,690 | 8,040 | 7,690 | 8,000 | 332,200 | 800 |
| 2002-01-30 | 7,860 | 7,900 | 7,600 | 7,780 | 184,600 | 778 |
| 2002-01-29 | 8,100 | 8,200 | 7,860 | 7,900 | 241,800 | 790 |
| 2002-01-28 | 7,900 | 8,340 | 7,900 | 8,240 | 334,200 | 824 |
| 2002-01-25 | 8,160 | 8,250 | 8,040 | 8,100 | 288,700 | 810 |
| 2002-01-24 | 8,400 | 8,470 | 8,270 | 8,360 | 245,400 | 836 |
| 2002-01-23 | 8,420 | 8,530 | 8,310 | 8,310 | 187,100 | 831 |
| 2002-01-22 | 8,750 | 8,750 | 8,400 | 8,420 | 454,700 | 842 |
| 2002-01-21 | 8,710 | 9,100 | 8,630 | 8,920 | 292,900 | 892 |
| 2002-01-18 | 8,740 | 8,800 | 8,590 | 8,700 | 401,900 | 870 |
| 2002-01-17 | 8,880 | 9,020 | 8,840 | 8,840 | 212,700 | 884 |
| 2002-01-16 | 8,490 | 8,840 | 8,490 | 8,800 | 377,200 | 880 |
| 2002-01-15 | 8,840 | 8,860 | 8,400 | 8,510 | 541,500 | 851 |
| 2002-01-11 | 9,000 | 9,000 | 8,740 | 8,830 | 340,800 | 883 |
| 2002-01-10 | 9,150 | 9,150 | 8,800 | 9,000 | 290,000 | 900 |
| 2002-01-09 | 9,250 | 9,250 | 9,120 | 9,160 | 293,400 | 916 |
| 2002-01-08 | 9,450 | 9,450 | 9,170 | 9,300 | 373,000 | 930 |
| 2002-01-07 | 9,510 | 9,540 | 9,370 | 9,460 | 219,600 | 946 |
| 2002-01-04 | 9,550 | 9,550 | 9,460 | 9,540 | 180,100 | 954 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
