8877 エスリード(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 | 1,000 | 1,015 | 995 | 1,001 | 2,800 | 695.14 |
| 2002-12-27 | 1,010 | 1,010 | 999 | 1,000 | 2,900 | 694.44 |
| 2002-12-26 | 972 | 1,010 | 972 | 1,010 | 4,900 | 701.39 |
| 2002-12-25 | 980 | 988 | 979 | 982 | 9,900 | 681.94 |
| 2002-12-24 | 991 | 999 | 963 | 976 | 7,100 | 677.78 |
| 2002-12-20 | 939 | 980 | 939 | 971 | 13,900 | 674.31 |
| 2002-12-19 | 980 | 990 | 980 | 989 | 3,300 | 686.81 |
| 2002-12-18 | 996 | 1,000 | 989 | 999 | 1,800 | 693.75 |
| 2002-12-17 | 995 | 1,000 | 985 | 985 | 3,000 | 684.03 |
| 2002-12-16 | 1,000 | 1,000 | 981 | 981 | 4,200 | 681.25 |
| 2002-12-13 | 980 | 999 | 962 | 981 | 15,700 | 681.25 |
| 2002-12-12 | 1,015 | 1,015 | 1,002 | 1,002 | 3,400 | 695.83 |
| 2002-12-11 | 1,040 | 1,040 | 1,015 | 1,015 | 1,900 | 704.86 |
| 2002-12-10 | 1,040 | 1,040 | 1,026 | 1,030 | 6,500 | 715.28 |
| 2002-12-09 | 1,039 | 1,039 | 1,011 | 1,011 | 1,800 | 702.08 |
| 2002-12-06 | 1,020 | 1,040 | 1,010 | 1,040 | 3,700 | 722.22 |
| 2002-12-05 | 1,038 | 1,040 | 1,006 | 1,020 | 4,300 | 708.33 |
| 2002-12-04 | 1,010 | 1,038 | 1,010 | 1,038 | 16,000 | 720.83 |
| 2002-12-03 | 1,009 | 1,025 | 1,009 | 1,019 | 4,400 | 707.64 |
| 2002-12-02 | 1,025 | 1,039 | 1,007 | 1,010 | 8,100 | 701.39 |
| 2002-11-29 | 1,030 | 1,045 | 1,000 | 1,002 | 6,700 | 695.83 |
| 2002-11-28 | 1,029 | 1,045 | 1,015 | 1,030 | 4,600 | 715.28 |
| 2002-11-27 | 1,009 | 1,050 | 1,009 | 1,049 | 1,800 | 728.47 |
| 2002-11-26 | 1,070 | 1,070 | 1,049 | 1,049 | 1,000 | 728.47 |
| 2002-11-25 | 1,080 | 1,080 | 1,060 | 1,070 | 5,600 | 743.06 |
| 2002-11-22 | 1,002 | 1,020 | 1,001 | 1,020 | 5,000 | 708.33 |
| 2002-11-21 | 1,000 | 1,010 | 990 | 1,000 | 4,700 | 694.44 |
| 2002-11-20 | 990 | 1,010 | 981 | 1,010 | 3,800 | 701.39 |
| 2002-11-19 | 990 | 1,000 | 972 | 980 | 7,700 | 680.56 |
| 2002-11-18 | 1,020 | 1,020 | 993 | 993 | 4,500 | 689.58 |
| 2002-11-15 | 1,028 | 1,029 | 1,015 | 1,024 | 2,500 | 711.11 |
| 2002-11-14 | 1,018 | 1,029 | 1,006 | 1,029 | 2,200 | 714.58 |
| 2002-11-13 | 1,001 | 1,031 | 1,001 | 1,031 | 3,500 | 715.97 |
| 2002-11-12 | 1,031 | 1,060 | 1,031 | 1,060 | 5,500 | 736.11 |
| 2002-11-11 | 1,060 | 1,100 | 1,052 | 1,052 | 3,800 | 730.56 |
| 2002-11-08 | 1,097 | 1,100 | 1,080 | 1,080 | 4,800 | 750 |
| 2002-11-07 | 1,100 | 1,100 | 1,070 | 1,100 | 15,400 | 763.89 |
| 2002-11-06 | 1,090 | 1,100 | 1,090 | 1,099 | 3,600 | 763.19 |
| 2002-11-05 | 1,104 | 1,104 | 1,080 | 1,090 | 2,400 | 756.94 |
| 2002-11-01 | 1,100 | 1,109 | 1,090 | 1,109 | 10,600 | 770.14 |
| 2002-10-31 | 1,103 | 1,111 | 1,103 | 1,107 | 3,500 | 768.75 |
| 2002-10-30 | 1,082 | 1,130 | 1,082 | 1,103 | 5,300 | 765.97 |
| 2002-10-29 | 1,099 | 1,104 | 1,090 | 1,100 | 4,000 | 763.89 |
| 2002-10-28 | 1,089 | 1,100 | 1,085 | 1,100 | 5,100 | 763.89 |
| 2002-10-25 | 1,098 | 1,099 | 1,080 | 1,099 | 5,500 | 763.19 |
| 2002-10-24 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 752.78 |
| 2002-10-23 | 1,051 | 1,085 | 1,033 | 1,084 | 3,300 | 752.78 |
| 2002-10-22 | 1,094 | 1,094 | 1,050 | 1,050 | 2,600 | 729.17 |
| 2002-10-21 | 1,070 | 1,095 | 1,060 | 1,074 | 4,900 | 745.83 |
| 2002-10-18 | 1,060 | 1,064 | 1,051 | 1,060 | 5,900 | 736.11 |
| 2002-10-17 | 1,081 | 1,081 | 1,060 | 1,060 | 5,200 | 736.11 |
| 2002-10-16 | 1,060 | 1,070 | 1,050 | 1,061 | 4,000 | 736.81 |
| 2002-10-15 | 1,075 | 1,075 | 1,050 | 1,050 | 3,000 | 729.17 |
| 2002-10-11 | 1,000 | 1,080 | 1,000 | 1,075 | 5,700 | 746.53 |
| 2002-10-10 | 1,000 | 1,000 | 986 | 990 | 6,900 | 687.50 |
| 2002-10-09 | 1,056 | 1,056 | 992 | 1,001 | 6,600 | 695.14 |
| 2002-10-08 | 1,070 | 1,070 | 1,031 | 1,036 | 3,300 | 719.44 |
| 2002-10-07 | 1,130 | 1,130 | 1,050 | 1,072 | 5,400 | 744.44 |
| 2002-10-04 | 1,115 | 1,137 | 1,100 | 1,137 | 3,100 | 789.58 |
| 2002-10-03 | 1,120 | 1,120 | 1,100 | 1,113 | 4,600 | 772.92 |
| 2002-10-02 | 1,145 | 1,147 | 1,100 | 1,100 | 6,200 | 763.89 |
| 2002-10-01 | 1,149 | 1,149 | 1,100 | 1,149 | 5,200 | 797.92 |
| 2002-09-30 | 1,130 | 1,189 | 1,129 | 1,189 | 10,600 | 825.69 |
| 2002-09-27 | 1,121 | 1,154 | 1,120 | 1,150 | 4,000 | 798.61 |
| 2002-09-26 | 1,100 | 1,138 | 1,100 | 1,120 | 2,100 | 777.78 |
| 2002-09-25 | 1,135 | 1,135 | 1,087 | 1,096 | 1,500 | 761.11 |
| 2002-09-24 | 1,140 | 1,145 | 1,121 | 1,138 | 10,700 | 790.28 |
| 2002-09-20 | 1,131 | 1,149 | 1,120 | 1,147 | 5,300 | 796.53 |
| 2002-09-19 | 1,146 | 1,146 | 1,131 | 1,131 | 4,400 | 785.42 |
| 2002-09-18 | 1,132 | 1,135 | 1,090 | 1,126 | 4,100 | 781.94 |
| 2002-09-17 | 1,091 | 1,132 | 1,091 | 1,132 | 7,800 | 786.11 |
| 2002-09-13 | 1,080 | 1,082 | 1,070 | 1,071 | 21,500 | 743.75 |
| 2002-09-12 | 1,058 | 1,072 | 1,058 | 1,060 | 2,300 | 736.11 |
| 2002-09-11 | 1,061 | 1,073 | 1,058 | 1,058 | 2,200 | 734.72 |
| 2002-09-10 | 1,053 | 1,057 | 1,039 | 1,053 | 6,200 | 731.25 |
| 2002-09-09 | 1,028 | 1,046 | 1,027 | 1,033 | 2,200 | 717.36 |
| 2002-09-06 | 1,050 | 1,050 | 1,010 | 1,020 | 7,000 | 708.33 |
| 2002-09-05 | 1,027 | 1,030 | 1,023 | 1,030 | 4,100 | 715.28 |
| 2002-09-04 | 1,030 | 1,049 | 1,011 | 1,020 | 13,000 | 708.33 |
| 2002-09-03 | 1,059 | 1,059 | 990 | 1,049 | 24,500 | 728.47 |
| 2002-09-02 | 1,131 | 1,131 | 1,020 | 1,039 | 11,200 | 721.53 |
| 2002-08-30 | 1,155 | 1,155 | 1,094 | 1,130 | 7,200 | 784.72 |
| 2002-08-29 | 1,183 | 1,183 | 1,140 | 1,141 | 8,400 | 792.36 |
| 2002-08-28 | 1,183 | 1,196 | 1,182 | 1,183 | 2,800 | 821.53 |
| 2002-08-27 | 1,200 | 1,202 | 1,190 | 1,190 | 3,600 | 826.39 |
| 2002-08-26 | 1,191 | 1,201 | 1,190 | 1,193 | 1,900 | 828.47 |
| 2002-08-23 | 1,199 | 1,208 | 1,194 | 1,197 | 8,900 | 831.25 |
| 2002-08-22 | 1,195 | 1,200 | 1,191 | 1,191 | 3,600 | 827.08 |
| 2002-08-21 | 1,192 | 1,205 | 1,192 | 1,201 | 4,100 | 834.03 |
| 2002-08-20 | 1,226 | 1,226 | 1,190 | 1,190 | 2,800 | 826.39 |
| 2002-08-19 | 1,216 | 1,220 | 1,191 | 1,206 | 9,200 | 837.50 |
| 2002-08-16 | 1,220 | 1,220 | 1,211 | 1,217 | 1,400 | 845.14 |
| 2002-08-15 | 1,220 | 1,234 | 1,214 | 1,216 | 2,400 | 844.44 |
| 2002-08-14 | 1,230 | 1,238 | 1,224 | 1,234 | 5,200 | 856.94 |
| 2002-08-13 | 1,213 | 1,213 | 1,213 | 1,213 | 200 | 842.36 |
| 2002-08-12 | 1,235 | 1,235 | 1,211 | 1,211 | 2,900 | 840.97 |
| 2002-08-09 | 1,210 | 1,250 | 1,210 | 1,249 | 7,400 | 867.36 |
| 2002-08-08 | 1,216 | 1,236 | 1,216 | 1,217 | 2,500 | 845.14 |
| 2002-08-07 | 1,220 | 1,230 | 1,206 | 1,215 | 2,700 | 843.75 |
| 2002-08-06 | 1,239 | 1,239 | 1,225 | 1,225 | 4,300 | 850.69 |
| 2002-08-05 | 1,245 | 1,245 | 1,239 | 1,239 | 900 | 860.42 |
| 2002-08-02 | 1,241 | 1,250 | 1,240 | 1,245 | 1,300 | 864.58 |
| 2002-08-01 | 1,241 | 1,260 | 1,240 | 1,255 | 1,800 | 871.53 |
| 2002-07-31 | 1,260 | 1,260 | 1,241 | 1,241 | 1,800 | 861.81 |
| 2002-07-30 | 1,251 | 1,251 | 1,240 | 1,240 | 3,000 | 861.11 |
| 2002-07-29 | 1,251 | 1,251 | 1,241 | 1,250 | 2,100 | 868.06 |
| 2002-07-26 | 1,271 | 1,271 | 1,250 | 1,250 | 1,100 | 868.06 |
| 2002-07-25 | 1,290 | 1,290 | 1,251 | 1,251 | 5,800 | 868.75 |
| 2002-07-24 | 1,255 | 1,269 | 1,250 | 1,250 | 4,500 | 868.06 |
| 2002-07-23 | 1,250 | 1,255 | 1,250 | 1,255 | 400 | 871.53 |
| 2002-07-22 | 1,251 | 1,269 | 1,250 | 1,268 | 1,900 | 880.56 |
| 2002-07-19 | 1,318 | 1,318 | 1,258 | 1,273 | 2,900 | 884.03 |
| 2002-07-18 | 1,259 | 1,320 | 1,240 | 1,320 | 11,600 | 916.67 |
| 2002-07-17 | 1,245 | 1,260 | 1,245 | 1,245 | 1,300 | 864.58 |
| 2002-07-16 | 1,259 | 1,270 | 1,245 | 1,245 | 2,300 | 864.58 |
| 2002-07-15 | 1,244 | 1,259 | 1,240 | 1,246 | 4,800 | 865.28 |
| 2002-07-12 | 1,258 | 1,259 | 1,241 | 1,241 | 3,300 | 861.81 |
| 2002-07-11 | 1,245 | 1,255 | 1,237 | 1,255 | 2,700 | 871.53 |
| 2002-07-10 | 1,240 | 1,265 | 1,240 | 1,244 | 1,800 | 863.89 |
| 2002-07-09 | 1,246 | 1,254 | 1,239 | 1,240 | 4,800 | 861.11 |
| 2002-07-08 | 1,261 | 1,262 | 1,245 | 1,245 | 18,200 | 864.58 |
| 2002-07-05 | 1,250 | 1,270 | 1,245 | 1,259 | 9,900 | 874.31 |
| 2002-07-04 | 1,250 | 1,250 | 1,221 | 1,234 | 4,300 | 856.94 |
| 2002-07-03 | 1,265 | 1,265 | 1,245 | 1,250 | 5,700 | 868.06 |
| 2002-07-02 | 1,250 | 1,253 | 1,240 | 1,245 | 6,900 | 864.58 |
| 2002-07-01 | 1,250 | 1,273 | 1,250 | 1,251 | 7,100 | 868.75 |
| 2002-06-28 | 1,243 | 1,274 | 1,243 | 1,268 | 1,200 | 880.56 |
| 2002-06-27 | 1,252 | 1,259 | 1,245 | 1,245 | 3,300 | 864.58 |
| 2002-06-26 | 1,285 | 1,285 | 1,250 | 1,251 | 1,400 | 868.75 |
| 2002-06-25 | 1,292 | 1,292 | 1,281 | 1,289 | 7,000 | 895.14 |
| 2002-06-24 | 1,260 | 1,279 | 1,241 | 1,272 | 13,900 | 883.33 |
| 2002-06-21 | 1,222 | 1,240 | 1,220 | 1,240 | 4,300 | 861.11 |
| 2002-06-20 | 1,220 | 1,239 | 1,202 | 1,215 | 9,900 | 843.75 |
| 2002-06-19 | 1,230 | 1,247 | 1,220 | 1,221 | 7,700 | 847.92 |
| 2002-06-18 | 1,270 | 1,270 | 1,239 | 1,239 | 11,700 | 860.42 |
| 2002-06-17 | 1,291 | 1,300 | 1,252 | 1,254 | 13,100 | 870.83 |
| 2002-06-14 | 1,335 | 1,335 | 1,291 | 1,291 | 20,200 | 896.53 |
| 2002-06-13 | 1,304 | 1,315 | 1,295 | 1,315 | 4,600 | 913.19 |
| 2002-06-12 | 1,315 | 1,321 | 1,310 | 1,321 | 5,000 | 917.36 |
| 2002-06-11 | 1,308 | 1,324 | 1,308 | 1,320 | 3,100 | 916.67 |
| 2002-06-10 | 1,368 | 1,368 | 1,311 | 1,312 | 5,000 | 911.11 |
| 2002-06-07 | 1,340 | 1,340 | 1,330 | 1,333 | 2,200 | 925.69 |
| 2002-06-06 | 1,330 | 1,350 | 1,330 | 1,349 | 2,500 | 936.81 |
| 2002-06-05 | 1,330 | 1,330 | 1,280 | 1,280 | 4,900 | 888.89 |
| 2002-06-04 | 1,340 | 1,340 | 1,320 | 1,329 | 3,000 | 922.92 |
| 2002-06-03 | 1,359 | 1,370 | 1,341 | 1,344 | 3,500 | 933.33 |
| 2002-05-31 | 1,351 | 1,370 | 1,341 | 1,341 | 8,500 | 931.25 |
| 2002-05-30 | 1,321 | 1,350 | 1,321 | 1,331 | 6,600 | 924.31 |
| 2002-05-29 | 1,345 | 1,359 | 1,344 | 1,357 | 6,800 | 942.36 |
| 2002-05-28 | 1,370 | 1,370 | 1,318 | 1,349 | 3,900 | 936.81 |
| 2002-05-27 | 1,389 | 1,389 | 1,369 | 1,369 | 6,300 | 950.69 |
| 2002-05-24 | 1,370 | 1,378 | 1,370 | 1,370 | 14,600 | 951.39 |
| 2002-05-23 | 1,345 | 1,370 | 1,345 | 1,369 | 16,400 | 950.69 |
| 2002-05-22 | 1,350 | 1,350 | 1,315 | 1,350 | 18,700 | 937.50 |
| 2002-05-21 | 1,340 | 1,340 | 1,280 | 1,280 | 23,000 | 888.89 |
| 2002-05-20 | 1,365 | 1,365 | 1,341 | 1,343 | 16,900 | 932.64 |
| 2002-05-17 | 1,320 | 1,359 | 1,320 | 1,325 | 10,200 | 920.14 |
| 2002-05-16 | 1,275 | 1,300 | 1,275 | 1,300 | 4,900 | 902.78 |
| 2002-05-15 | 1,270 | 1,279 | 1,270 | 1,273 | 900 | 884.03 |
| 2002-05-14 | 1,275 | 1,275 | 1,270 | 1,270 | 400 | 881.94 |
| 2002-05-13 | 1,280 | 1,280 | 1,275 | 1,279 | 3,600 | 888.19 |
| 2002-05-10 | 1,264 | 1,290 | 1,264 | 1,271 | 5,400 | 882.64 |
| 2002-05-09 | 1,280 | 1,280 | 1,255 | 1,264 | 7,000 | 877.78 |
| 2002-05-08 | 1,265 | 1,270 | 1,252 | 1,252 | 2,500 | 869.44 |
| 2002-05-07 | 1,251 | 1,275 | 1,250 | 1,260 | 7,300 | 875 |
| 2002-05-02 | 1,260 | 1,260 | 1,210 | 1,245 | 9,700 | 864.58 |
| 2002-05-01 | 1,286 | 1,286 | 1,263 | 1,275 | 9,700 | 885.42 |
| 2002-04-30 | 1,290 | 1,293 | 1,285 | 1,286 | 5,800 | 893.06 |
| 2002-04-26 | 1,301 | 1,305 | 1,280 | 1,290 | 8,100 | 895.83 |
| 2002-04-25 | 1,350 | 1,350 | 1,295 | 1,295 | 7,300 | 899.31 |
| 2002-04-24 | 1,350 | 1,350 | 1,335 | 1,340 | 5,400 | 930.56 |
| 2002-04-23 | 1,350 | 1,375 | 1,348 | 1,350 | 1,900 | 937.50 |
| 2002-04-22 | 1,345 | 1,369 | 1,345 | 1,369 | 2,300 | 950.69 |
| 2002-04-19 | 1,320 | 1,350 | 1,320 | 1,342 | 3,700 | 931.94 |
| 2002-04-18 | 1,321 | 1,330 | 1,290 | 1,311 | 2,300 | 910.42 |
| 2002-04-17 | 1,310 | 1,320 | 1,290 | 1,320 | 5,300 | 916.67 |
| 2002-04-16 | 1,330 | 1,334 | 1,320 | 1,330 | 3,900 | 923.61 |
| 2002-04-15 | 1,311 | 1,330 | 1,311 | 1,330 | 3,000 | 923.61 |
| 2002-04-12 | 1,307 | 1,323 | 1,307 | 1,323 | 4,400 | 918.75 |
| 2002-04-11 | 1,349 | 1,349 | 1,300 | 1,307 | 7,700 | 907.64 |
| 2002-04-10 | 1,359 | 1,359 | 1,321 | 1,340 | 1,600 | 930.56 |
| 2002-04-09 | 1,360 | 1,365 | 1,331 | 1,339 | 3,200 | 929.86 |
| 2002-04-08 | 1,380 | 1,385 | 1,368 | 1,375 | 6,000 | 954.86 |
| 2002-04-05 | 1,370 | 1,380 | 1,365 | 1,365 | 4,100 | 947.92 |
| 2002-04-04 | 1,378 | 1,380 | 1,370 | 1,370 | 4,300 | 951.39 |
| 2002-04-03 | 1,366 | 1,383 | 1,365 | 1,383 | 2,200 | 960.42 |
| 2002-04-02 | 1,360 | 1,371 | 1,360 | 1,365 | 2,600 | 947.92 |
| 2002-04-01 | 1,380 | 1,400 | 1,359 | 1,400 | 2,900 | 972.22 |
| 2002-03-29 | 1,400 | 1,410 | 1,380 | 1,380 | 2,600 | 958.33 |
| 2002-03-28 | 1,419 | 1,419 | 1,400 | 1,400 | 4,700 | 972.22 |
| 2002-03-27 | 1,411 | 1,420 | 1,395 | 1,407 | 6,000 | 977.08 |
| 2002-03-26 | 1,328 | 1,434 | 1,328 | 1,361 | 8,600 | 945.14 |
| 2002-03-25 | 1,739 | 1,740 | 1,710 | 1,721 | 18,400 | 995.95 |
| 2002-03-22 | 1,730 | 1,734 | 1,720 | 1,730 | 21,000 | 1,001.16 |
| 2002-03-20 | 1,730 | 1,730 | 1,716 | 1,730 | 12,600 | 1,001.16 |
| 2002-03-19 | 1,730 | 1,730 | 1,725 | 1,730 | 8,800 | 1,001.16 |
| 2002-03-18 | 1,721 | 1,734 | 1,710 | 1,721 | 9,600 | 995.95 |
| 2002-03-15 | 1,700 | 1,710 | 1,690 | 1,710 | 7,200 | 989.58 |
| 2002-03-14 | 1,692 | 1,695 | 1,680 | 1,695 | 5,600 | 980.90 |
| 2002-03-13 | 1,693 | 1,700 | 1,674 | 1,700 | 4,200 | 983.80 |
| 2002-03-12 | 1,691 | 1,700 | 1,650 | 1,663 | 7,500 | 962.38 |
| 2002-03-11 | 1,679 | 1,698 | 1,650 | 1,698 | 14,300 | 982.64 |
| 2002-03-08 | 1,650 | 1,690 | 1,650 | 1,650 | 18,700 | 954.86 |
| 2002-03-07 | 1,687 | 1,687 | 1,630 | 1,670 | 6,400 | 966.44 |
| 2002-03-06 | 1,690 | 1,700 | 1,671 | 1,687 | 4,700 | 976.27 |
| 2002-03-05 | 1,711 | 1,713 | 1,690 | 1,690 | 7,600 | 978.01 |
| 2002-03-04 | 1,715 | 1,724 | 1,710 | 1,724 | 6,000 | 997.69 |
| 2002-03-01 | 1,697 | 1,698 | 1,668 | 1,685 | 5,900 | 975.12 |
| 2002-02-28 | 1,668 | 1,700 | 1,668 | 1,699 | 3,000 | 983.22 |
| 2002-02-27 | 1,657 | 1,669 | 1,656 | 1,669 | 4,500 | 965.86 |
| 2002-02-26 | 1,655 | 1,659 | 1,630 | 1,657 | 4,900 | 958.91 |
| 2002-02-25 | 1,665 | 1,665 | 1,645 | 1,645 | 7,700 | 951.97 |
| 2002-02-22 | 1,650 | 1,669 | 1,645 | 1,645 | 1,800 | 951.97 |
| 2002-02-21 | 1,601 | 1,645 | 1,601 | 1,645 | 3,100 | 951.97 |
| 2002-02-20 | 1,586 | 1,600 | 1,580 | 1,600 | 1,900 | 925.93 |
| 2002-02-19 | 1,570 | 1,586 | 1,570 | 1,586 | 1,100 | 917.82 |
| 2002-02-18 | 1,599 | 1,600 | 1,590 | 1,600 | 1,800 | 925.93 |
| 2002-02-15 | 1,600 | 1,601 | 1,588 | 1,599 | 3,100 | 925.35 |
| 2002-02-14 | 1,558 | 1,601 | 1,551 | 1,601 | 6,100 | 926.51 |
| 2002-02-13 | 1,526 | 1,580 | 1,526 | 1,558 | 2,500 | 901.62 |
| 2002-02-12 | 1,511 | 1,549 | 1,510 | 1,520 | 3,100 | 879.63 |
| 2002-02-08 | 1,479 | 1,510 | 1,479 | 1,500 | 5,900 | 868.06 |
| 2002-02-07 | 1,485 | 1,490 | 1,485 | 1,489 | 1,300 | 861.69 |
| 2002-02-06 | 1,460 | 1,490 | 1,460 | 1,490 | 2,700 | 862.27 |
| 2002-02-05 | 1,452 | 1,459 | 1,420 | 1,459 | 2,400 | 844.33 |
| 2002-02-04 | 1,500 | 1,510 | 1,450 | 1,452 | 6,100 | 840.28 |
| 2002-02-01 | 1,612 | 1,612 | 1,530 | 1,550 | 5,400 | 896.99 |
| 2002-01-31 | 1,602 | 1,620 | 1,582 | 1,582 | 3,900 | 915.51 |
| 2002-01-30 | 1,620 | 1,620 | 1,600 | 1,620 | 5,100 | 937.50 |
| 2002-01-29 | 1,650 | 1,650 | 1,641 | 1,641 | 1,300 | 949.65 |
| 2002-01-28 | 1,650 | 1,680 | 1,610 | 1,650 | 9,100 | 954.86 |
| 2002-01-25 | 1,709 | 1,709 | 1,663 | 1,663 | 4,300 | 962.38 |
| 2002-01-24 | 1,708 | 1,708 | 1,678 | 1,699 | 1,000 | 983.22 |
| 2002-01-23 | 1,705 | 1,705 | 1,680 | 1,689 | 3,800 | 977.43 |
| 2002-01-22 | 1,719 | 1,724 | 1,702 | 1,710 | 10,300 | 989.58 |
| 2002-01-21 | 1,739 | 1,739 | 1,718 | 1,718 | 11,400 | 994.21 |
| 2002-01-18 | 1,701 | 1,725 | 1,680 | 1,720 | 7,700 | 995.37 |
| 2002-01-17 | 1,699 | 1,700 | 1,671 | 1,700 | 1,800 | 983.80 |
| 2002-01-16 | 1,676 | 1,729 | 1,661 | 1,729 | 1,500 | 1,000.58 |
| 2002-01-15 | 1,720 | 1,720 | 1,675 | 1,676 | 5,300 | 969.91 |
| 2002-01-11 | 1,690 | 1,736 | 1,690 | 1,704 | 6,400 | 986.11 |
| 2002-01-10 | 1,700 | 1,730 | 1,688 | 1,720 | 17,400 | 995.37 |
| 2002-01-09 | 1,600 | 1,680 | 1,600 | 1,657 | 10,700 | 958.91 |
| 2002-01-08 | 1,601 | 1,601 | 1,588 | 1,595 | 2,000 | 923.03 |
| 2002-01-07 | 1,639 | 1,639 | 1,580 | 1,609 | 6,500 | 931.13 |
| 2002-01-04 | 1,610 | 1,619 | 1,590 | 1,617 | 3,700 | 935.76 |
分割・併合履歴 ： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株
