8871 (株)ゴールドクレスト 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 | 2,615 | 2,630 | 2,615 | 2,625 | 6,800 | 1,312.50 |
| 2002-12-27 | 2,640 | 2,655 | 2,600 | 2,655 | 14,600 | 1,327.50 |
| 2002-12-26 | 2,670 | 2,700 | 2,640 | 2,640 | 3,000 | 1,320 |
| 2002-12-25 | 2,780 | 2,780 | 2,605 | 2,660 | 55,700 | 1,330 |
| 2002-12-24 | 2,725 | 2,810 | 2,700 | 2,780 | 13,700 | 1,390 |
| 2002-12-20 | 2,700 | 2,760 | 2,700 | 2,725 | 11,300 | 1,362.50 |
| 2002-12-19 | 2,735 | 2,735 | 2,615 | 2,725 | 9,900 | 1,362.50 |
| 2002-12-18 | 2,820 | 2,820 | 2,610 | 2,615 | 2,600 | 1,307.50 |
| 2002-12-17 | 2,730 | 2,825 | 2,730 | 2,825 | 10,100 | 1,412.50 |
| 2002-12-16 | 2,755 | 2,780 | 2,755 | 2,770 | 8,400 | 1,385 |
| 2002-12-13 | 2,840 | 2,840 | 2,710 | 2,770 | 23,000 | 1,385 |
| 2002-12-12 | 2,830 | 2,840 | 2,795 | 2,835 | 8,300 | 1,417.50 |
| 2002-12-11 | 2,790 | 2,830 | 2,750 | 2,790 | 18,000 | 1,395 |
| 2002-12-10 | 2,680 | 2,765 | 2,680 | 2,760 | 6,500 | 1,380 |
| 2002-12-09 | 2,745 | 2,745 | 2,700 | 2,710 | 10,200 | 1,355 |
| 2002-12-06 | 2,800 | 2,800 | 2,700 | 2,705 | 9,600 | 1,352.50 |
| 2002-12-05 | 2,840 | 2,840 | 2,680 | 2,795 | 9,400 | 1,397.50 |
| 2002-12-04 | 2,950 | 2,950 | 2,800 | 2,800 | 20,400 | 1,400 |
| 2002-12-03 | 2,845 | 2,920 | 2,810 | 2,900 | 23,400 | 1,450 |
| 2002-12-02 | 2,850 | 2,850 | 2,790 | 2,805 | 10,400 | 1,402.50 |
| 2002-11-29 | 2,720 | 2,790 | 2,700 | 2,770 | 29,400 | 1,385 |
| 2002-11-28 | 2,510 | 2,710 | 2,510 | 2,700 | 34,800 | 1,350 |
| 2002-11-27 | 2,390 | 2,495 | 2,390 | 2,455 | 21,800 | 1,227.50 |
| 2002-11-26 | 2,470 | 2,490 | 2,375 | 2,395 | 10,800 | 1,197.50 |
| 2002-11-25 | 2,460 | 2,480 | 2,430 | 2,430 | 17,100 | 1,215 |
| 2002-11-22 | 2,405 | 2,460 | 2,385 | 2,460 | 29,300 | 1,230 |
| 2002-11-21 | 2,300 | 2,380 | 2,300 | 2,365 | 29,400 | 1,182.50 |
| 2002-11-20 | 2,300 | 2,300 | 2,210 | 2,245 | 49,400 | 1,122.50 |
| 2002-11-19 | 2,505 | 2,510 | 2,290 | 2,310 | 45,200 | 1,155 |
| 2002-11-18 | 2,770 | 2,770 | 2,620 | 2,660 | 9,300 | 1,330 |
| 2002-11-15 | 2,720 | 2,770 | 2,720 | 2,770 | 19,000 | 1,385 |
| 2002-11-14 | 2,815 | 2,820 | 2,685 | 2,740 | 17,700 | 1,370 |
| 2002-11-13 | 2,800 | 2,840 | 2,800 | 2,840 | 6,000 | 1,420 |
| 2002-11-12 | 2,895 | 2,935 | 2,885 | 2,920 | 6,600 | 1,460 |
| 2002-11-11 | 3,000 | 3,060 | 2,900 | 2,935 | 9,000 | 1,467.50 |
| 2002-11-08 | 3,140 | 3,140 | 3,090 | 3,100 | 4,400 | 1,550 |
| 2002-11-07 | 3,080 | 3,140 | 3,080 | 3,140 | 7,600 | 1,570 |
| 2002-11-06 | 3,180 | 3,180 | 3,130 | 3,130 | 6,800 | 1,565 |
| 2002-11-05 | 3,140 | 3,150 | 3,080 | 3,150 | 15,900 | 1,575 |
| 2002-11-01 | 3,140 | 3,140 | 3,090 | 3,100 | 5,600 | 1,550 |
| 2002-10-31 | 3,190 | 3,190 | 3,070 | 3,100 | 4,500 | 1,550 |
| 2002-10-30 | 3,100 | 3,240 | 3,090 | 3,230 | 15,400 | 1,615 |
| 2002-10-29 | 3,090 | 3,190 | 3,090 | 3,090 | 3,800 | 1,545 |
| 2002-10-28 | 3,180 | 3,180 | 3,060 | 3,060 | 6,000 | 1,530 |
| 2002-10-25 | 3,080 | 3,200 | 3,080 | 3,200 | 11,600 | 1,600 |
| 2002-10-24 | 3,060 | 3,080 | 3,060 | 3,070 | 6,700 | 1,535 |
| 2002-10-23 | 3,090 | 3,090 | 3,060 | 3,060 | 18,800 | 1,530 |
| 2002-10-22 | 3,070 | 3,090 | 3,050 | 3,060 | 15,300 | 1,530 |
| 2002-10-21 | 3,000 | 3,120 | 3,000 | 3,090 | 24,200 | 1,545 |
| 2002-10-18 | 3,070 | 3,100 | 3,000 | 3,000 | 18,500 | 1,500 |
| 2002-10-17 | 3,200 | 3,200 | 3,060 | 3,070 | 28,100 | 1,535 |
| 2002-10-16 | 3,290 | 3,290 | 3,130 | 3,190 | 26,400 | 1,595 |
| 2002-10-15 | 3,150 | 3,240 | 3,150 | 3,230 | 5,900 | 1,615 |
| 2002-10-11 | 3,240 | 3,250 | 3,150 | 3,220 | 18,800 | 1,610 |
| 2002-10-10 | 3,190 | 3,190 | 3,050 | 3,170 | 16,600 | 1,585 |
| 2002-10-09 | 3,180 | 3,180 | 3,140 | 3,140 | 25,100 | 1,570 |
| 2002-10-08 | 3,110 | 3,160 | 3,100 | 3,160 | 48,700 | 1,580 |
| 2002-10-07 | 3,260 | 3,300 | 3,140 | 3,140 | 20,800 | 1,570 |
| 2002-10-04 | 3,530 | 3,540 | 3,350 | 3,360 | 20,100 | 1,680 |
| 2002-10-03 | 3,650 | 3,700 | 3,520 | 3,580 | 13,600 | 1,790 |
| 2002-10-02 | 3,710 | 3,720 | 3,670 | 3,700 | 16,200 | 1,850 |
| 2002-10-01 | 3,580 | 3,650 | 3,570 | 3,650 | 14,800 | 1,825 |
| 2002-09-30 | 3,610 | 3,690 | 3,600 | 3,600 | 39,300 | 1,800 |
| 2002-09-27 | 3,500 | 3,610 | 3,500 | 3,610 | 34,600 | 1,805 |
| 2002-09-26 | 3,370 | 3,480 | 3,360 | 3,480 | 17,500 | 1,740 |
| 2002-09-25 | 3,380 | 3,380 | 3,300 | 3,300 | 7,800 | 1,650 |
| 2002-09-24 | 3,350 | 3,350 | 3,310 | 3,350 | 21,500 | 1,675 |
| 2002-09-20 | 3,190 | 3,290 | 3,190 | 3,280 | 14,500 | 1,640 |
| 2002-09-19 | 3,300 | 3,300 | 3,200 | 3,220 | 12,500 | 1,610 |
| 2002-09-18 | 3,050 | 3,100 | 3,040 | 3,100 | 14,400 | 1,550 |
| 2002-09-17 | 2,945 | 3,050 | 2,945 | 3,050 | 22,500 | 1,525 |
| 2002-09-13 | 2,940 | 2,940 | 2,905 | 2,930 | 25,500 | 1,465 |
| 2002-09-12 | 2,910 | 2,930 | 2,910 | 2,930 | 6,400 | 1,465 |
| 2002-09-11 | 3,000 | 3,000 | 2,905 | 2,930 | 168,100 | 1,465 |
| 2002-09-10 | 2,935 | 2,965 | 2,900 | 2,965 | 10,500 | 1,482.50 |
| 2002-09-09 | 2,820 | 2,930 | 2,780 | 2,930 | 14,700 | 1,465 |
| 2002-09-06 | 2,800 | 2,800 | 2,760 | 2,780 | 12,500 | 1,390 |
| 2002-09-05 | 2,730 | 2,840 | 2,725 | 2,805 | 16,600 | 1,402.50 |
| 2002-09-04 | 2,790 | 2,790 | 2,700 | 2,760 | 20,800 | 1,380 |
| 2002-09-03 | 3,060 | 3,070 | 2,900 | 2,900 | 17,100 | 1,450 |
| 2002-09-02 | 3,150 | 3,150 | 3,060 | 3,060 | 8,600 | 1,530 |
| 2002-08-30 | 3,060 | 3,100 | 3,040 | 3,100 | 25,600 | 1,550 |
| 2002-08-29 | 3,170 | 3,170 | 2,970 | 3,010 | 31,100 | 1,505 |
| 2002-08-28 | 3,200 | 3,240 | 3,170 | 3,200 | 23,500 | 1,600 |
| 2002-08-27 | 3,400 | 3,400 | 3,230 | 3,270 | 10,900 | 1,635 |
| 2002-08-26 | 3,300 | 3,380 | 3,290 | 3,370 | 7,800 | 1,685 |
| 2002-08-23 | 3,300 | 3,330 | 3,270 | 3,330 | 8,700 | 1,665 |
| 2002-08-22 | 3,170 | 3,270 | 3,160 | 3,250 | 11,200 | 1,625 |
| 2002-08-21 | 3,300 | 3,300 | 3,210 | 3,210 | 8,300 | 1,605 |
| 2002-08-20 | 3,210 | 3,250 | 3,200 | 3,200 | 13,900 | 1,600 |
| 2002-08-19 | 3,420 | 3,420 | 3,150 | 3,190 | 9,900 | 1,595 |
| 2002-08-16 | 3,340 | 3,370 | 3,220 | 3,370 | 7,900 | 1,685 |
| 2002-08-15 | 3,200 | 3,270 | 3,200 | 3,270 | 8,700 | 1,635 |
| 2002-08-14 | 3,190 | 3,260 | 3,190 | 3,240 | 13,400 | 1,620 |
| 2002-08-13 | 3,260 | 3,350 | 3,240 | 3,240 | 10,400 | 1,620 |
| 2002-08-12 | 3,450 | 3,450 | 3,320 | 3,440 | 18,000 | 1,720 |
| 2002-08-09 | 3,250 | 3,390 | 3,180 | 3,390 | 16,100 | 1,695 |
| 2002-08-08 | 3,240 | 3,250 | 3,150 | 3,150 | 9,700 | 1,575 |
| 2002-08-07 | 3,200 | 3,250 | 3,180 | 3,200 | 9,500 | 1,600 |
| 2002-08-06 | 3,200 | 3,200 | 3,140 | 3,170 | 15,900 | 1,585 |
| 2002-08-05 | 3,190 | 3,240 | 3,170 | 3,180 | 10,500 | 1,590 |
| 2002-08-02 | 3,360 | 3,360 | 3,250 | 3,270 | 16,100 | 1,635 |
| 2002-08-01 | 3,350 | 3,360 | 3,330 | 3,360 | 10,500 | 1,680 |
| 2002-07-31 | 3,400 | 3,430 | 3,380 | 3,400 | 9,800 | 1,700 |
| 2002-07-30 | 3,400 | 3,450 | 3,390 | 3,410 | 20,100 | 1,705 |
| 2002-07-29 | 3,370 | 3,410 | 3,330 | 3,330 | 13,500 | 1,665 |
| 2002-07-26 | 3,480 | 3,480 | 3,380 | 3,420 | 18,100 | 1,710 |
| 2002-07-25 | 3,570 | 3,620 | 3,410 | 3,430 | 18,200 | 1,715 |
| 2002-07-24 | 3,580 | 3,600 | 3,400 | 3,470 | 5,200 | 1,735 |
| 2002-07-23 | 3,600 | 3,670 | 3,570 | 3,660 | 5,300 | 1,830 |
| 2002-07-22 | 3,580 | 3,690 | 3,580 | 3,680 | 3,700 | 1,840 |
| 2002-07-19 | 3,700 | 3,700 | 3,630 | 3,690 | 6,500 | 1,845 |
| 2002-07-18 | 3,500 | 3,880 | 3,490 | 3,880 | 30,100 | 1,940 |
| 2002-07-17 | 3,470 | 3,500 | 3,370 | 3,490 | 20,000 | 1,745 |
| 2002-07-16 | 3,560 | 3,580 | 3,510 | 3,520 | 8,800 | 1,760 |
| 2002-07-15 | 3,620 | 3,620 | 3,550 | 3,560 | 8,300 | 1,780 |
| 2002-07-12 | 3,610 | 3,680 | 3,580 | 3,620 | 13,700 | 1,810 |
| 2002-07-11 | 3,630 | 3,720 | 3,620 | 3,640 | 12,400 | 1,820 |
| 2002-07-10 | 3,780 | 3,830 | 3,710 | 3,780 | 7,700 | 1,890 |
| 2002-07-09 | 3,850 | 3,880 | 3,750 | 3,880 | 14,100 | 1,940 |
| 2002-07-08 | 3,880 | 3,940 | 3,880 | 3,900 | 26,500 | 1,950 |
| 2002-07-05 | 3,800 | 3,880 | 3,800 | 3,870 | 18,800 | 1,935 |
| 2002-07-04 | 3,730 | 3,840 | 3,730 | 3,830 | 29,200 | 1,915 |
| 2002-07-03 | 3,550 | 3,710 | 3,550 | 3,710 | 25,900 | 1,855 |
| 2002-07-02 | 3,590 | 3,600 | 3,500 | 3,600 | 19,100 | 1,800 |
| 2002-07-01 | 3,670 | 3,680 | 3,580 | 3,590 | 10,000 | 1,795 |
| 2002-06-28 | 3,520 | 3,680 | 3,520 | 3,680 | 25,500 | 1,840 |
| 2002-06-27 | 3,560 | 3,610 | 3,550 | 3,550 | 9,900 | 1,775 |
| 2002-06-26 | 3,610 | 3,630 | 3,570 | 3,610 | 22,100 | 1,805 |
| 2002-06-25 | 3,680 | 3,690 | 3,600 | 3,650 | 44,700 | 1,825 |
| 2002-06-24 | 3,700 | 3,740 | 3,600 | 3,670 | 12,200 | 1,835 |
| 2002-06-21 | 3,750 | 3,770 | 3,690 | 3,730 | 26,600 | 1,865 |
| 2002-06-20 | 3,650 | 3,870 | 3,590 | 3,870 | 22,400 | 1,935 |
| 2002-06-19 | 3,840 | 3,870 | 3,730 | 3,740 | 32,900 | 1,870 |
| 2002-06-18 | 3,810 | 3,810 | 3,730 | 3,800 | 18,200 | 1,900 |
| 2002-06-17 | 3,780 | 3,870 | 3,660 | 3,810 | 35,400 | 1,905 |
| 2002-06-14 | 3,870 | 3,880 | 3,780 | 3,810 | 58,200 | 1,905 |
| 2002-06-13 | 3,900 | 3,960 | 3,800 | 3,820 | 31,600 | 1,910 |
| 2002-06-12 | 3,980 | 3,980 | 3,960 | 3,980 | 6,400 | 1,990 |
| 2002-06-11 | 4,110 | 4,140 | 4,000 | 4,040 | 36,900 | 2,020 |
| 2002-06-10 | 4,200 | 4,230 | 4,150 | 4,220 | 37,500 | 2,110 |
| 2002-06-07 | 4,030 | 4,190 | 3,930 | 4,180 | 66,600 | 2,090 |
| 2002-06-06 | 4,170 | 4,170 | 4,010 | 4,120 | 43,800 | 2,060 |
| 2002-06-05 | 3,950 | 4,160 | 3,950 | 4,120 | 76,600 | 2,060 |
| 2002-06-04 | 3,930 | 3,970 | 3,930 | 3,950 | 26,800 | 1,975 |
| 2002-06-03 | 3,900 | 3,950 | 3,890 | 3,950 | 25,300 | 1,975 |
| 2002-05-31 | 3,880 | 3,910 | 3,850 | 3,890 | 32,600 | 1,945 |
| 2002-05-30 | 3,890 | 3,920 | 3,840 | 3,880 | 22,200 | 1,940 |
| 2002-05-29 | 3,890 | 3,940 | 3,880 | 3,890 | 18,400 | 1,945 |
| 2002-05-28 | 3,850 | 3,900 | 3,840 | 3,880 | 13,500 | 1,940 |
| 2002-05-27 | 3,970 | 3,970 | 3,820 | 3,830 | 27,300 | 1,915 |
| 2002-05-24 | 4,020 | 4,040 | 3,950 | 3,970 | 37,400 | 1,985 |
| 2002-05-23 | 4,050 | 4,060 | 3,950 | 4,020 | 89,700 | 2,010 |
| 2002-05-22 | 3,850 | 3,950 | 3,850 | 3,950 | 94,500 | 1,975 |
| 2002-05-21 | 3,740 | 3,750 | 3,720 | 3,750 | 17,000 | 1,875 |
| 2002-05-20 | 3,780 | 3,800 | 3,710 | 3,730 | 59,100 | 1,865 |
| 2002-05-17 | 3,760 | 3,800 | 3,750 | 3,750 | 26,100 | 1,875 |
| 2002-05-16 | 3,760 | 3,770 | 3,720 | 3,760 | 50,300 | 1,880 |
| 2002-05-15 | 3,710 | 3,850 | 3,700 | 3,810 | 44,800 | 1,905 |
| 2002-05-14 | 3,700 | 3,700 | 3,660 | 3,680 | 20,600 | 1,840 |
| 2002-05-13 | 3,700 | 3,700 | 3,650 | 3,680 | 16,500 | 1,840 |
| 2002-05-10 | 3,760 | 3,760 | 3,740 | 3,740 | 21,600 | 1,870 |
| 2002-05-09 | 3,780 | 3,790 | 3,760 | 3,760 | 11,800 | 1,880 |
| 2002-05-08 | 3,780 | 3,780 | 3,750 | 3,760 | 11,900 | 1,880 |
| 2002-05-07 | 3,810 | 3,810 | 3,740 | 3,750 | 11,800 | 1,875 |
| 2002-05-02 | 3,800 | 3,800 | 3,730 | 3,780 | 17,400 | 1,890 |
| 2002-05-01 | 3,790 | 3,800 | 3,730 | 3,780 | 21,900 | 1,890 |
| 2002-04-30 | 3,840 | 3,850 | 3,760 | 3,790 | 20,100 | 1,895 |
| 2002-04-26 | 3,890 | 3,890 | 3,840 | 3,840 | 40,600 | 1,920 |
| 2002-04-25 | 3,890 | 3,890 | 3,840 | 3,850 | 31,200 | 1,925 |
| 2002-04-24 | 3,840 | 3,890 | 3,810 | 3,870 | 67,300 | 1,935 |
| 2002-04-23 | 3,780 | 3,820 | 3,740 | 3,810 | 72,500 | 1,905 |
| 2002-04-22 | 3,760 | 3,830 | 3,750 | 3,800 | 51,800 | 1,900 |
| 2002-04-19 | 3,810 | 3,820 | 3,750 | 3,760 | 37,000 | 1,880 |
| 2002-04-18 | 3,830 | 3,870 | 3,800 | 3,820 | 58,800 | 1,910 |
| 2002-04-17 | 3,940 | 3,940 | 3,750 | 3,780 | 114,900 | 1,890 |
| 2002-04-16 | 3,770 | 3,940 | 3,770 | 3,940 | 112,800 | 1,970 |
| 2002-04-15 | 3,790 | 3,790 | 3,620 | 3,750 | 102,100 | 1,875 |
| 2002-04-12 | 3,730 | 3,790 | 3,560 | 3,790 | 224,300 | 1,895 |
| 2002-04-11 | 3,920 | 3,980 | 3,800 | 3,830 | 95,300 | 1,915 |
| 2002-04-10 | 3,880 | 3,890 | 3,740 | 3,890 | 171,000 | 1,945 |
| 2002-04-09 | 4,140 | 4,250 | 3,770 | 3,840 | 467,800 | 1,920 |
| 2002-04-08 | 4,290 | 4,380 | 4,190 | 4,190 | 93,200 | 2,095 |
| 2002-04-05 | 4,600 | 4,700 | 4,560 | 4,690 | 35,600 | 2,345 |
| 2002-04-04 | 4,600 | 4,630 | 4,580 | 4,580 | 11,800 | 2,290 |
| 2002-04-03 | 4,560 | 4,630 | 4,560 | 4,620 | 14,000 | 2,310 |
| 2002-04-02 | 4,350 | 4,640 | 4,350 | 4,510 | 38,400 | 2,255 |
| 2002-04-01 | 4,550 | 4,600 | 4,350 | 4,390 | 13,500 | 2,195 |
| 2002-03-29 | 4,650 | 4,650 | 4,550 | 4,550 | 14,300 | 2,275 |
| 2002-03-28 | 4,700 | 4,700 | 4,640 | 4,650 | 21,800 | 2,325 |
| 2002-03-27 | 4,560 | 4,700 | 4,550 | 4,700 | 34,600 | 2,350 |
| 2002-03-26 | 4,540 | 4,630 | 4,520 | 4,560 | 26,000 | 2,280 |
| 2002-03-25 | 4,460 | 4,520 | 4,460 | 4,520 | 17,500 | 2,260 |
| 2002-03-22 | 4,490 | 4,520 | 4,430 | 4,460 | 32,600 | 2,230 |
| 2002-03-20 | 4,500 | 4,580 | 4,440 | 4,440 | 9,100 | 2,220 |
| 2002-03-19 | 4,490 | 4,510 | 4,450 | 4,500 | 14,500 | 2,250 |
| 2002-03-18 | 4,640 | 4,640 | 4,460 | 4,460 | 20,300 | 2,230 |
| 2002-03-15 | 4,640 | 4,640 | 4,550 | 4,600 | 13,000 | 2,300 |
| 2002-03-14 | 4,510 | 4,640 | 4,500 | 4,630 | 23,900 | 2,315 |
| 2002-03-13 | 4,650 | 4,650 | 4,500 | 4,500 | 39,500 | 2,250 |
| 2002-03-12 | 4,550 | 4,780 | 4,480 | 4,500 | 104,500 | 2,250 |
| 2002-03-11 | 4,520 | 4,570 | 4,460 | 4,540 | 50,900 | 2,270 |
| 2002-03-08 | 4,390 | 4,420 | 4,280 | 4,350 | 50,400 | 2,175 |
| 2002-03-07 | 4,510 | 4,510 | 4,260 | 4,390 | 23,700 | 2,195 |
| 2002-03-06 | 4,500 | 4,500 | 4,380 | 4,440 | 10,600 | 2,220 |
| 2002-03-05 | 4,450 | 4,620 | 4,400 | 4,520 | 79,600 | 2,260 |
| 2002-03-04 | 4,180 | 4,360 | 4,180 | 4,350 | 51,600 | 2,175 |
| 2002-03-01 | 4,010 | 4,100 | 4,010 | 4,100 | 17,700 | 2,050 |
| 2002-02-28 | 4,100 | 4,100 | 4,010 | 4,010 | 12,600 | 2,005 |
| 2002-02-27 | 4,070 | 4,100 | 4,000 | 4,100 | 14,100 | 2,050 |
| 2002-02-26 | 4,070 | 4,070 | 4,000 | 4,050 | 11,200 | 2,025 |
| 2002-02-25 | 4,060 | 4,130 | 4,000 | 4,000 | 16,800 | 2,000 |
| 2002-02-22 | 4,090 | 4,090 | 3,940 | 4,030 | 7,000 | 2,015 |
| 2002-02-21 | 3,830 | 4,090 | 3,830 | 4,090 | 16,800 | 2,045 |
| 2002-02-20 | 3,900 | 3,950 | 3,880 | 3,880 | 18,900 | 1,940 |
| 2002-02-19 | 4,130 | 4,140 | 3,980 | 3,980 | 18,400 | 1,990 |
| 2002-02-18 | 4,020 | 4,140 | 4,020 | 4,140 | 4,100 | 2,070 |
| 2002-02-15 | 4,040 | 4,040 | 3,940 | 4,010 | 18,000 | 2,005 |
| 2002-02-14 | 4,030 | 4,120 | 4,000 | 4,090 | 22,400 | 2,045 |
| 2002-02-13 | 3,910 | 4,030 | 3,900 | 4,010 | 16,400 | 2,005 |
| 2002-02-12 | 4,000 | 4,070 | 3,890 | 3,900 | 18,500 | 1,950 |
| 2002-02-08 | 3,690 | 3,940 | 3,630 | 3,930 | 43,700 | 1,965 |
| 2002-02-07 | 3,710 | 3,780 | 3,600 | 3,760 | 38,300 | 1,880 |
| 2002-02-06 | 3,810 | 3,850 | 3,730 | 3,810 | 22,600 | 1,905 |
| 2002-02-05 | 4,050 | 4,060 | 3,810 | 3,900 | 15,500 | 1,950 |
| 2002-02-04 | 4,150 | 4,150 | 4,100 | 4,140 | 14,200 | 2,070 |
| 2002-02-01 | 4,180 | 4,230 | 4,060 | 4,150 | 12,700 | 2,075 |
| 2002-01-31 | 4,320 | 4,330 | 4,130 | 4,170 | 18,500 | 2,085 |
| 2002-01-30 | 4,400 | 4,400 | 4,280 | 4,290 | 13,300 | 2,145 |
| 2002-01-29 | 4,480 | 4,480 | 4,400 | 4,400 | 16,700 | 2,200 |
| 2002-01-28 | 4,490 | 4,490 | 4,390 | 4,450 | 25,600 | 2,225 |
| 2002-01-25 | 4,120 | 4,310 | 4,110 | 4,290 | 19,500 | 2,145 |
| 2002-01-24 | 4,130 | 4,200 | 4,100 | 4,100 | 18,400 | 2,050 |
| 2002-01-23 | 4,180 | 4,180 | 4,130 | 4,150 | 7,800 | 2,075 |
| 2002-01-22 | 4,220 | 4,260 | 4,100 | 4,210 | 15,700 | 2,105 |
| 2002-01-21 | 4,290 | 4,290 | 4,180 | 4,210 | 15,700 | 2,105 |
| 2002-01-18 | 4,130 | 4,230 | 4,120 | 4,210 | 8,800 | 2,105 |
| 2002-01-17 | 4,190 | 4,200 | 4,100 | 4,120 | 18,700 | 2,060 |
| 2002-01-16 | 4,150 | 4,220 | 4,110 | 4,150 | 19,400 | 2,075 |
| 2002-01-15 | 4,100 | 4,400 | 4,050 | 4,200 | 17,300 | 2,100 |
| 2002-01-11 | 4,170 | 4,190 | 4,100 | 4,150 | 34,600 | 2,075 |
| 2002-01-10 | 4,320 | 4,340 | 4,120 | 4,180 | 21,600 | 2,090 |
| 2002-01-09 | 4,350 | 4,350 | 4,210 | 4,270 | 30,800 | 2,135 |
| 2002-01-08 | 4,700 | 4,700 | 4,350 | 4,350 | 22,000 | 2,175 |
| 2002-01-07 | 4,950 | 4,950 | 4,560 | 4,740 | 11,000 | 2,370 |
| 2002-01-04 | 4,950 | 4,950 | 4,870 | 4,900 | 5,300 | 2,450 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2001-06-26]1株→1.5株 [2000-01-26]1株→1.2株 [1999-03-26]1株→2株
