8595 ジャフコ グループ(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 | 5,180 | 5,250 | 5,110 | 5,130 | 19,500 | 1,710 |
| 2002-12-27 | 5,310 | 5,450 | 5,250 | 5,320 | 35,000 | 1,773.33 |
| 2002-12-26 | 5,200 | 5,380 | 5,200 | 5,250 | 51,500 | 1,750 |
| 2002-12-25 | 5,120 | 5,220 | 5,110 | 5,200 | 29,400 | 1,733.33 |
| 2002-12-24 | 5,100 | 5,210 | 5,080 | 5,110 | 62,700 | 1,703.33 |
| 2002-12-20 | 5,100 | 5,200 | 5,000 | 5,100 | 88,400 | 1,700 |
| 2002-12-19 | 4,950 | 5,150 | 4,920 | 5,150 | 147,200 | 1,716.67 |
| 2002-12-18 | 5,300 | 5,300 | 5,030 | 5,150 | 102,100 | 1,716.67 |
| 2002-12-17 | 5,430 | 5,450 | 5,300 | 5,350 | 86,400 | 1,783.33 |
| 2002-12-16 | 5,310 | 5,500 | 5,120 | 5,130 | 188,500 | 1,710 |
| 2002-12-13 | 5,910 | 5,910 | 5,510 | 5,510 | 166,300 | 1,836.67 |
| 2002-12-12 | 5,700 | 5,790 | 5,640 | 5,710 | 164,400 | 1,903.33 |
| 2002-12-11 | 5,810 | 5,890 | 5,700 | 5,710 | 84,500 | 1,903.33 |
| 2002-12-10 | 5,560 | 5,790 | 5,540 | 5,770 | 83,700 | 1,923.33 |
| 2002-12-09 | 5,500 | 5,750 | 5,470 | 5,700 | 51,300 | 1,900 |
| 2002-12-06 | 5,410 | 5,600 | 5,410 | 5,500 | 61,100 | 1,833.33 |
| 2002-12-05 | 5,410 | 5,600 | 5,400 | 5,500 | 102,300 | 1,833.33 |
| 2002-12-04 | 5,760 | 5,770 | 5,450 | 5,610 | 175,400 | 1,870 |
| 2002-12-03 | 6,490 | 6,490 | 6,050 | 6,060 | 99,200 | 2,020 |
| 2002-12-02 | 6,300 | 6,590 | 6,130 | 6,360 | 177,600 | 2,120 |
| 2002-11-29 | 5,790 | 6,100 | 5,660 | 6,100 | 119,500 | 2,033.33 |
| 2002-11-28 | 5,820 | 5,840 | 5,570 | 5,810 | 169,300 | 1,936.67 |
| 2002-11-27 | 5,000 | 5,370 | 4,920 | 5,320 | 77,200 | 1,773.33 |
| 2002-11-26 | 5,160 | 5,250 | 4,950 | 5,100 | 92,600 | 1,700 |
| 2002-11-25 | 5,160 | 5,350 | 5,010 | 5,150 | 128,000 | 1,716.67 |
| 2002-11-22 | 4,850 | 5,150 | 4,760 | 5,150 | 235,000 | 1,716.67 |
| 2002-11-21 | 4,300 | 4,650 | 4,300 | 4,650 | 230,900 | 1,550 |
| 2002-11-20 | 3,850 | 4,280 | 3,840 | 4,150 | 199,500 | 1,383.33 |
| 2002-11-19 | 3,960 | 3,990 | 3,760 | 3,890 | 113,600 | 1,296.67 |
| 2002-11-18 | 4,140 | 4,320 | 3,960 | 4,060 | 92,900 | 1,353.33 |
| 2002-11-15 | 4,430 | 4,520 | 4,280 | 4,390 | 125,900 | 1,463.33 |
| 2002-11-14 | 4,520 | 4,530 | 4,200 | 4,300 | 149,300 | 1,433.33 |
| 2002-11-13 | 4,580 | 4,870 | 4,540 | 4,550 | 269,600 | 1,516.67 |
| 2002-11-12 | 4,740 | 4,820 | 4,520 | 4,570 | 181,500 | 1,523.33 |
| 2002-11-11 | 5,010 | 5,030 | 4,810 | 4,820 | 94,900 | 1,606.67 |
| 2002-11-08 | 5,300 | 5,300 | 5,030 | 5,030 | 101,800 | 1,676.67 |
| 2002-11-07 | 5,490 | 5,490 | 5,250 | 5,400 | 64,500 | 1,800 |
| 2002-11-06 | 5,440 | 5,590 | 5,380 | 5,450 | 71,400 | 1,816.67 |
| 2002-11-05 | 5,400 | 5,400 | 5,330 | 5,340 | 60,700 | 1,780 |
| 2002-11-01 | 5,130 | 5,300 | 5,060 | 5,300 | 36,100 | 1,766.67 |
| 2002-10-31 | 5,490 | 5,540 | 5,060 | 5,150 | 93,100 | 1,716.67 |
| 2002-10-30 | 5,510 | 5,600 | 5,440 | 5,490 | 36,300 | 1,830 |
| 2002-10-29 | 5,400 | 5,500 | 5,400 | 5,410 | 74,700 | 1,803.33 |
| 2002-10-28 | 5,740 | 5,740 | 5,440 | 5,500 | 42,400 | 1,833.33 |
| 2002-10-25 | 5,540 | 5,870 | 5,460 | 5,840 | 52,300 | 1,946.67 |
| 2002-10-24 | 5,700 | 5,700 | 5,460 | 5,640 | 55,300 | 1,880 |
| 2002-10-23 | 5,310 | 5,600 | 5,280 | 5,600 | 110,900 | 1,866.67 |
| 2002-10-22 | 6,150 | 6,210 | 5,550 | 5,600 | 89,500 | 1,866.67 |
| 2002-10-21 | 6,300 | 6,350 | 6,150 | 6,210 | 43,600 | 2,070 |
| 2002-10-18 | 6,200 | 6,450 | 6,180 | 6,280 | 64,200 | 2,093.33 |
| 2002-10-17 | 6,100 | 6,340 | 6,050 | 6,160 | 72,900 | 2,053.33 |
| 2002-10-16 | 6,310 | 6,340 | 6,030 | 6,340 | 107,500 | 2,113.33 |
| 2002-10-15 | 5,800 | 6,110 | 5,780 | 6,010 | 99,700 | 2,003.33 |
| 2002-10-11 | 5,630 | 5,700 | 5,480 | 5,510 | 159,100 | 1,836.67 |
| 2002-10-10 | 5,190 | 5,450 | 4,980 | 5,230 | 121,200 | 1,743.33 |
| 2002-10-09 | 6,000 | 6,000 | 5,250 | 5,390 | 162,700 | 1,796.67 |
| 2002-10-08 | 5,740 | 6,150 | 5,740 | 6,070 | 141,600 | 2,023.33 |
| 2002-10-07 | 6,700 | 6,710 | 6,300 | 6,340 | 67,900 | 2,113.33 |
| 2002-10-04 | 6,620 | 6,790 | 6,620 | 6,700 | 76,500 | 2,233.33 |
| 2002-10-03 | 6,820 | 6,820 | 6,640 | 6,720 | 105,300 | 2,240 |
| 2002-10-02 | 7,250 | 7,250 | 6,920 | 6,920 | 65,100 | 2,306.67 |
| 2002-10-01 | 7,050 | 7,100 | 6,900 | 7,100 | 87,500 | 2,366.67 |
| 2002-09-30 | 7,100 | 7,200 | 7,070 | 7,120 | 98,500 | 2,373.33 |
| 2002-09-27 | 7,150 | 7,380 | 7,100 | 7,330 | 94,600 | 2,443.33 |
| 2002-09-26 | 6,850 | 7,000 | 6,710 | 6,850 | 78,000 | 2,283.33 |
| 2002-09-25 | 6,850 | 6,900 | 6,700 | 6,820 | 51,000 | 2,273.33 |
| 2002-09-24 | 6,550 | 6,920 | 6,510 | 6,900 | 111,700 | 2,300 |
| 2002-09-20 | 6,860 | 7,030 | 6,850 | 6,850 | 233,800 | 2,283.33 |
| 2002-09-19 | 7,900 | 8,290 | 7,830 | 7,850 | 138,500 | 2,616.67 |
| 2002-09-18 | 7,410 | 7,650 | 7,360 | 7,600 | 76,400 | 2,533.33 |
| 2002-09-17 | 7,520 | 7,970 | 7,400 | 7,950 | 85,600 | 2,650 |
| 2002-09-13 | 7,480 | 7,480 | 7,310 | 7,430 | 88,500 | 2,476.67 |
| 2002-09-12 | 7,410 | 7,480 | 7,300 | 7,480 | 63,100 | 2,493.33 |
| 2002-09-11 | 7,390 | 7,540 | 7,380 | 7,510 | 91,300 | 2,503.33 |
| 2002-09-10 | 7,470 | 7,600 | 7,430 | 7,490 | 74,500 | 2,496.67 |
| 2002-09-09 | 7,400 | 7,500 | 7,310 | 7,370 | 83,000 | 2,456.67 |
| 2002-09-06 | 7,400 | 7,450 | 7,160 | 7,270 | 141,000 | 2,423.33 |
| 2002-09-05 | 7,830 | 7,980 | 7,730 | 7,740 | 93,800 | 2,580 |
| 2002-09-04 | 8,040 | 8,050 | 7,460 | 7,530 | 155,600 | 2,510 |
| 2002-09-03 | 8,590 | 8,590 | 8,130 | 8,140 | 80,500 | 2,713.33 |
| 2002-09-02 | 8,700 | 8,750 | 8,660 | 8,660 | 46,400 | 2,886.67 |
| 2002-08-30 | 8,730 | 8,830 | 8,630 | 8,790 | 43,600 | 2,930 |
| 2002-08-29 | 9,180 | 9,180 | 8,630 | 8,630 | 49,300 | 2,876.67 |
| 2002-08-28 | 9,200 | 9,200 | 8,950 | 9,100 | 33,600 | 3,033.33 |
| 2002-08-27 | 9,250 | 9,300 | 9,180 | 9,220 | 34,300 | 3,073.33 |
| 2002-08-26 | 8,980 | 9,370 | 8,980 | 9,360 | 53,600 | 3,120 |
| 2002-08-23 | 9,200 | 9,250 | 9,100 | 9,180 | 92,200 | 3,060 |
| 2002-08-22 | 8,900 | 9,300 | 8,860 | 9,300 | 60,800 | 3,100 |
| 2002-08-21 | 8,950 | 9,150 | 8,800 | 8,860 | 44,300 | 2,953.33 |
| 2002-08-20 | 8,930 | 8,970 | 8,830 | 8,920 | 40,300 | 2,973.33 |
| 2002-08-19 | 9,100 | 9,130 | 8,800 | 8,890 | 50,100 | 2,963.33 |
| 2002-08-16 | 9,250 | 9,260 | 9,000 | 9,140 | 30,900 | 3,046.67 |
| 2002-08-15 | 9,150 | 9,240 | 9,100 | 9,180 | 69,800 | 3,060 |
| 2002-08-14 | 9,110 | 9,280 | 9,050 | 9,080 | 41,600 | 3,026.67 |
| 2002-08-13 | 9,110 | 9,240 | 8,930 | 9,010 | 43,100 | 3,003.33 |
| 2002-08-12 | 9,350 | 9,350 | 9,130 | 9,150 | 38,800 | 3,050 |
| 2002-08-09 | 9,250 | 9,400 | 9,230 | 9,400 | 110,300 | 3,133.33 |
| 2002-08-08 | 8,920 | 9,040 | 8,840 | 8,950 | 70,500 | 2,983.33 |
| 2002-08-07 | 8,900 | 9,000 | 8,890 | 8,900 | 112,500 | 2,966.67 |
| 2002-08-06 | 9,000 | 9,010 | 8,760 | 8,900 | 112,500 | 2,966.67 |
| 2002-08-05 | 9,190 | 9,370 | 9,090 | 9,280 | 36,900 | 3,093.33 |
| 2002-08-02 | 8,950 | 9,260 | 8,850 | 9,090 | 63,800 | 3,030 |
| 2002-08-01 | 9,100 | 9,100 | 8,950 | 8,950 | 50,800 | 2,983.33 |
| 2002-07-31 | 9,330 | 9,370 | 9,160 | 9,350 | 42,800 | 3,116.67 |
| 2002-07-30 | 9,450 | 9,560 | 9,340 | 9,470 | 140,900 | 3,156.67 |
| 2002-07-29 | 8,900 | 9,400 | 8,820 | 9,350 | 146,200 | 3,116.67 |
| 2002-07-26 | 8,870 | 8,940 | 8,660 | 8,730 | 90,700 | 2,910 |
| 2002-07-25 | 9,050 | 9,150 | 8,860 | 8,880 | 64,300 | 2,960 |
| 2002-07-24 | 9,000 | 9,020 | 8,650 | 8,650 | 65,700 | 2,883.33 |
| 2002-07-23 | 8,780 | 9,140 | 8,710 | 9,020 | 60,100 | 3,006.67 |
| 2002-07-22 | 8,950 | 9,200 | 8,670 | 8,770 | 103,100 | 2,923.33 |
| 2002-07-19 | 9,300 | 9,450 | 9,100 | 9,100 | 63,300 | 3,033.33 |
| 2002-07-18 | 9,420 | 9,550 | 9,370 | 9,380 | 45,100 | 3,126.67 |
| 2002-07-17 | 9,200 | 9,400 | 9,100 | 9,320 | 73,900 | 3,106.67 |
| 2002-07-16 | 9,500 | 9,570 | 9,200 | 9,200 | 38,900 | 3,066.67 |
| 2002-07-15 | 9,770 | 9,800 | 9,600 | 9,600 | 56,000 | 3,200 |
| 2002-07-12 | 9,890 | 9,940 | 9,750 | 9,760 | 34,400 | 3,253.33 |
| 2002-07-11 | 9,970 | 10,000 | 9,850 | 9,900 | 67,000 | 3,300 |
| 2002-07-10 | 10,000 | 10,000 | 9,890 | 9,950 | 89,800 | 3,316.67 |
| 2002-07-09 | 10,190 | 10,300 | 10,000 | 10,100 | 93,200 | 3,366.67 |
| 2002-07-08 | 10,510 | 10,700 | 10,300 | 10,300 | 51,100 | 3,433.33 |
| 2002-07-05 | 10,380 | 10,600 | 10,180 | 10,430 | 62,200 | 3,476.67 |
| 2002-07-04 | 10,370 | 10,730 | 10,370 | 10,580 | 55,900 | 3,526.67 |
| 2002-07-03 | 10,090 | 10,600 | 10,090 | 10,340 | 99,000 | 3,446.67 |
| 2002-07-02 | 10,580 | 10,580 | 10,100 | 10,280 | 88,100 | 3,426.67 |
| 2002-07-01 | 10,590 | 10,750 | 10,400 | 10,630 | 32,000 | 3,543.33 |
| 2002-06-28 | 10,540 | 10,700 | 10,450 | 10,600 | 79,200 | 3,533.33 |
| 2002-06-27 | 10,200 | 10,450 | 10,170 | 10,340 | 66,900 | 3,446.67 |
| 2002-06-26 | 10,240 | 10,300 | 9,940 | 9,990 | 71,400 | 3,330 |
| 2002-06-25 | 10,400 | 10,710 | 10,240 | 10,250 | 61,300 | 3,416.67 |
| 2002-06-24 | 9,800 | 10,400 | 9,670 | 10,240 | 88,700 | 3,413.33 |
| 2002-06-21 | 10,150 | 10,180 | 9,900 | 9,940 | 40,300 | 3,313.33 |
| 2002-06-20 | 10,050 | 10,360 | 9,990 | 10,200 | 51,100 | 3,400 |
| 2002-06-19 | 10,860 | 10,860 | 9,960 | 9,960 | 73,100 | 3,320 |
| 2002-06-18 | 10,650 | 10,750 | 10,500 | 10,660 | 31,200 | 3,553.33 |
| 2002-06-17 | 10,590 | 10,610 | 10,140 | 10,310 | 142,100 | 3,436.67 |
| 2002-06-14 | 11,310 | 11,390 | 10,710 | 10,790 | 161,300 | 3,596.67 |
| 2002-06-13 | 11,640 | 11,640 | 10,900 | 10,910 | 62,800 | 3,636.67 |
| 2002-06-12 | 11,490 | 11,800 | 11,300 | 11,360 | 58,400 | 3,786.67 |
| 2002-06-11 | 11,700 | 11,930 | 11,680 | 11,890 | 33,900 | 3,963.33 |
| 2002-06-10 | 11,700 | 12,100 | 11,650 | 11,870 | 52,200 | 3,956.67 |
| 2002-06-07 | 12,000 | 12,000 | 11,800 | 11,820 | 78,800 | 3,940 |
| 2002-06-06 | 12,280 | 12,280 | 12,090 | 12,110 | 51,700 | 4,036.67 |
| 2002-06-05 | 12,300 | 12,380 | 12,050 | 12,080 | 22,200 | 4,026.67 |
| 2002-06-04 | 12,330 | 12,350 | 12,060 | 12,160 | 55,300 | 4,053.33 |
| 2002-06-03 | 12,280 | 12,460 | 12,210 | 12,400 | 69,000 | 4,133.33 |
| 2002-05-31 | 12,000 | 12,160 | 11,990 | 12,010 | 34,400 | 4,003.33 |
| 2002-05-30 | 12,000 | 12,100 | 11,980 | 12,000 | 49,900 | 4,000 |
| 2002-05-29 | 12,000 | 12,180 | 11,990 | 12,000 | 54,000 | 4,000 |
| 2002-05-28 | 12,000 | 12,100 | 11,980 | 12,100 | 57,700 | 4,033.33 |
| 2002-05-27 | 12,320 | 12,370 | 12,000 | 12,000 | 112,700 | 4,000 |
| 2002-05-24 | 12,800 | 12,820 | 12,480 | 12,520 | 270,200 | 4,173.33 |
| 2002-05-23 | 12,200 | 12,800 | 12,190 | 12,550 | 351,900 | 4,183.33 |
| 2002-05-22 | 11,440 | 11,720 | 11,330 | 11,600 | 64,200 | 3,866.67 |
| 2002-05-21 | 11,070 | 11,350 | 11,060 | 11,350 | 24,800 | 3,783.33 |
| 2002-05-20 | 11,470 | 11,700 | 11,310 | 11,400 | 88,600 | 3,800 |
| 2002-05-17 | 10,990 | 11,350 | 10,950 | 11,070 | 113,900 | 3,690 |
| 2002-05-16 | 10,770 | 10,910 | 10,660 | 10,790 | 68,400 | 3,596.67 |
| 2002-05-15 | 10,500 | 10,680 | 10,420 | 10,420 | 58,800 | 3,473.33 |
| 2002-05-14 | 10,300 | 10,400 | 10,280 | 10,340 | 70,600 | 3,446.67 |
| 2002-05-13 | 10,100 | 10,430 | 10,040 | 10,400 | 49,600 | 3,466.67 |
| 2002-05-10 | 10,190 | 10,400 | 10,020 | 10,200 | 40,700 | 3,400 |
| 2002-05-09 | 10,000 | 10,570 | 9,880 | 10,240 | 159,700 | 3,413.33 |
| 2002-05-08 | 9,660 | 9,810 | 9,600 | 9,600 | 89,500 | 3,200 |
| 2002-05-07 | 9,990 | 10,000 | 9,760 | 9,860 | 42,800 | 3,286.67 |
| 2002-05-02 | 10,350 | 10,350 | 10,180 | 10,200 | 57,800 | 3,400 |
| 2002-05-01 | 10,180 | 10,300 | 10,150 | 10,180 | 42,500 | 3,393.33 |
| 2002-04-30 | 10,270 | 10,380 | 10,220 | 10,250 | 53,000 | 3,416.67 |
| 2002-04-26 | 10,190 | 10,650 | 9,970 | 10,400 | 179,900 | 3,466.67 |
| 2002-04-25 | 9,890 | 9,970 | 9,680 | 9,970 | 173,100 | 3,323.33 |
| 2002-04-24 | 10,310 | 10,320 | 10,090 | 10,090 | 63,900 | 3,363.33 |
| 2002-04-23 | 10,490 | 10,500 | 10,350 | 10,400 | 49,300 | 3,466.67 |
| 2002-04-22 | 10,440 | 10,690 | 10,410 | 10,560 | 64,000 | 3,520 |
| 2002-04-19 | 10,500 | 10,570 | 10,300 | 10,420 | 73,400 | 3,473.33 |
| 2002-04-18 | 10,500 | 10,570 | 10,480 | 10,500 | 92,400 | 3,500 |
| 2002-04-17 | 10,500 | 10,560 | 10,320 | 10,400 | 133,300 | 3,466.67 |
| 2002-04-16 | 9,940 | 10,200 | 9,900 | 10,200 | 82,500 | 3,400 |
| 2002-04-15 | 9,540 | 9,840 | 9,470 | 9,840 | 55,700 | 3,280 |
| 2002-04-12 | 10,050 | 10,190 | 9,770 | 9,840 | 107,600 | 3,280 |
| 2002-04-11 | 9,950 | 10,400 | 9,760 | 9,950 | 161,200 | 3,316.67 |
| 2002-04-10 | 9,510 | 9,820 | 9,270 | 9,810 | 131,100 | 3,270 |
| 2002-04-09 | 9,360 | 9,600 | 9,240 | 9,560 | 144,500 | 3,186.67 |
| 2002-04-08 | 9,270 | 9,430 | 9,110 | 9,370 | 132,500 | 3,123.33 |
| 2002-04-05 | 9,660 | 9,660 | 9,290 | 9,470 | 148,700 | 3,156.67 |
| 2002-04-04 | 9,700 | 9,900 | 9,600 | 9,660 | 61,900 | 3,220 |
| 2002-04-03 | 9,170 | 9,800 | 9,160 | 9,640 | 119,700 | 3,213.33 |
| 2002-04-02 | 9,200 | 9,500 | 9,150 | 9,470 | 90,800 | 3,156.67 |
| 2002-04-01 | 9,890 | 9,890 | 9,200 | 9,270 | 71,200 | 3,090 |
| 2002-03-29 | 9,900 | 9,950 | 9,800 | 9,800 | 99,200 | 3,266.67 |
| 2002-03-28 | 10,000 | 10,050 | 9,770 | 9,800 | 105,400 | 3,266.67 |
| 2002-03-27 | 10,200 | 10,200 | 9,940 | 9,940 | 118,200 | 3,313.33 |
| 2002-03-26 | 10,400 | 10,400 | 9,940 | 10,030 | 88,900 | 3,343.33 |
| 2002-03-25 | 10,870 | 10,940 | 10,140 | 10,330 | 128,100 | 3,443.33 |
| 2002-03-22 | 11,100 | 11,440 | 10,800 | 11,270 | 96,900 | 3,756.67 |
| 2002-03-20 | 11,200 | 11,300 | 11,030 | 11,250 | 66,500 | 3,750 |
| 2002-03-19 | 11,400 | 11,470 | 11,150 | 11,280 | 88,300 | 3,760 |
| 2002-03-18 | 11,250 | 11,290 | 10,910 | 11,000 | 104,600 | 3,666.67 |
| 2002-03-15 | 10,370 | 11,000 | 10,370 | 10,850 | 84,300 | 3,616.67 |
| 2002-03-14 | 10,000 | 10,490 | 9,810 | 10,350 | 74,400 | 3,450 |
| 2002-03-13 | 10,000 | 10,690 | 9,820 | 9,900 | 182,600 | 3,300 |
| 2002-03-12 | 11,150 | 11,330 | 10,450 | 10,470 | 132,900 | 3,490 |
| 2002-03-11 | 11,070 | 12,000 | 11,030 | 11,700 | 252,700 | 3,900 |
| 2002-03-08 | 10,400 | 10,600 | 10,220 | 10,500 | 290,200 | 3,500 |
| 2002-03-07 | 9,290 | 9,600 | 9,260 | 9,600 | 80,000 | 3,200 |
| 2002-03-06 | 9,100 | 9,220 | 8,980 | 9,170 | 99,600 | 3,056.67 |
| 2002-03-05 | 9,190 | 9,300 | 8,900 | 9,100 | 120,100 | 3,033.33 |
| 2002-03-04 | 8,790 | 9,200 | 8,700 | 9,110 | 120,100 | 3,036.67 |
| 2002-03-01 | 8,700 | 8,700 | 8,500 | 8,500 | 50,100 | 2,833.33 |
| 2002-02-28 | 8,500 | 8,700 | 8,470 | 8,600 | 81,200 | 2,866.67 |
| 2002-02-27 | 8,150 | 8,300 | 8,140 | 8,300 | 82,600 | 2,766.67 |
| 2002-02-26 | 8,100 | 8,180 | 8,090 | 8,140 | 70,700 | 2,713.33 |
| 2002-02-25 | 7,850 | 8,060 | 7,850 | 8,040 | 46,300 | 2,680 |
| 2002-02-22 | 7,950 | 8,040 | 7,850 | 7,970 | 40,800 | 2,656.67 |
| 2002-02-21 | 7,900 | 8,000 | 7,800 | 8,000 | 71,100 | 2,666.67 |
| 2002-02-20 | 7,650 | 7,770 | 7,650 | 7,750 | 44,300 | 2,583.33 |
| 2002-02-19 | 7,960 | 7,960 | 7,680 | 7,840 | 32,200 | 2,613.33 |
| 2002-02-18 | 7,960 | 7,960 | 7,800 | 7,880 | 37,100 | 2,626.67 |
| 2002-02-15 | 8,050 | 8,050 | 7,840 | 7,970 | 84,600 | 2,656.67 |
| 2002-02-14 | 8,000 | 8,150 | 7,960 | 7,970 | 92,000 | 2,656.67 |
| 2002-02-13 | 8,080 | 8,200 | 7,950 | 7,990 | 91,800 | 2,663.33 |
| 2002-02-12 | 7,590 | 8,060 | 7,590 | 7,980 | 141,600 | 2,660 |
| 2002-02-08 | 7,500 | 7,500 | 7,320 | 7,410 | 103,700 | 2,470 |
| 2002-02-07 | 6,720 | 7,350 | 6,720 | 7,300 | 62,300 | 2,433.33 |
| 2002-02-06 | 6,590 | 6,840 | 6,580 | 6,680 | 73,800 | 2,226.67 |
| 2002-02-05 | 6,310 | 6,580 | 6,310 | 6,530 | 64,100 | 2,176.67 |
| 2002-02-04 | 7,000 | 7,050 | 6,790 | 6,810 | 46,600 | 2,270 |
| 2002-02-01 | 7,500 | 7,650 | 7,270 | 7,350 | 41,200 | 2,450 |
| 2002-01-31 | 7,430 | 7,550 | 7,360 | 7,450 | 87,000 | 2,483.33 |
| 2002-01-30 | 7,500 | 7,630 | 7,420 | 7,500 | 68,000 | 2,500 |
| 2002-01-29 | 7,830 | 7,900 | 7,700 | 7,830 | 54,000 | 2,610 |
| 2002-01-28 | 7,980 | 7,990 | 7,860 | 7,930 | 67,500 | 2,643.33 |
| 2002-01-25 | 7,800 | 8,000 | 7,800 | 7,980 | 86,800 | 2,660 |
| 2002-01-24 | 8,000 | 8,040 | 7,620 | 7,800 | 78,200 | 2,600 |
| 2002-01-23 | 7,700 | 8,000 | 7,650 | 7,960 | 66,800 | 2,653.33 |
| 2002-01-22 | 7,770 | 7,970 | 7,700 | 7,900 | 40,700 | 2,633.33 |
| 2002-01-21 | 7,800 | 8,090 | 7,800 | 7,970 | 31,000 | 2,656.67 |
| 2002-01-18 | 7,690 | 7,900 | 7,660 | 7,900 | 52,500 | 2,633.33 |
| 2002-01-17 | 7,550 | 7,650 | 7,400 | 7,400 | 33,800 | 2,466.67 |
| 2002-01-16 | 7,560 | 7,840 | 7,550 | 7,720 | 95,500 | 2,573.33 |
| 2002-01-15 | 7,400 | 7,600 | 7,320 | 7,460 | 54,600 | 2,486.67 |
| 2002-01-11 | 7,900 | 8,010 | 7,850 | 7,900 | 63,800 | 2,633.33 |
| 2002-01-10 | 7,940 | 8,100 | 7,900 | 8,000 | 104,600 | 2,666.67 |
| 2002-01-09 | 7,900 | 8,100 | 7,800 | 7,940 | 37,000 | 2,646.67 |
| 2002-01-08 | 8,110 | 8,110 | 7,700 | 7,930 | 117,800 | 2,643.33 |
| 2002-01-07 | 8,370 | 8,390 | 8,250 | 8,310 | 51,300 | 2,770 |
| 2002-01-04 | 8,270 | 8,300 | 8,070 | 8,070 | 17,200 | 2,690 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
