8881 (株)日神グループホールディングス 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 | 920 | 925 | 916 | 920 | 25,400 | 353.85 |
| 2002-12-27 | 879 | 895 | 879 | 895 | 2,100 | 344.23 |
| 2002-12-26 | 840 | 880 | 840 | 879 | 5,800 | 338.08 |
| 2002-12-25 | 835 | 850 | 831 | 831 | 4,000 | 319.62 |
| 2002-12-24 | 840 | 865 | 830 | 865 | 6,800 | 332.69 |
| 2002-12-20 | 870 | 870 | 840 | 843 | 7,200 | 324.23 |
| 2002-12-19 | 820 | 860 | 820 | 860 | 11,800 | 330.77 |
| 2002-12-18 | 860 | 868 | 826 | 840 | 6,500 | 323.08 |
| 2002-12-17 | 820 | 860 | 820 | 860 | 17,000 | 330.77 |
| 2002-12-13 | 838 | 840 | 818 | 840 | 8,900 | 323.08 |
| 2002-12-12 | 840 | 840 | 838 | 838 | 4,900 | 322.31 |
| 2002-12-11 | 844 | 844 | 840 | 840 | 7,300 | 323.08 |
| 2002-12-10 | 842 | 870 | 841 | 870 | 900 | 334.62 |
| 2002-12-09 | 850 | 861 | 850 | 861 | 2,100 | 331.15 |
| 2002-12-06 | 868 | 888 | 858 | 878 | 2,300 | 337.69 |
| 2002-12-05 | 878 | 890 | 865 | 878 | 5,900 | 337.69 |
| 2002-12-04 | 888 | 888 | 878 | 878 | 600 | 337.69 |
| 2002-12-03 | 900 | 900 | 865 | 890 | 5,100 | 342.31 |
| 2002-12-02 | 870 | 900 | 870 | 900 | 8,700 | 346.15 |
| 2002-11-29 | 907 | 907 | 900 | 900 | 4,800 | 346.15 |
| 2002-11-28 | 908 | 908 | 900 | 907 | 27,900 | 348.85 |
| 2002-11-27 | 899 | 899 | 880 | 898 | 8,400 | 345.39 |
| 2002-11-26 | 900 | 915 | 890 | 910 | 14,400 | 350 |
| 2002-11-25 | 900 | 900 | 870 | 900 | 1,700 | 346.15 |
| 2002-11-22 | 885 | 928 | 870 | 920 | 13,100 | 353.85 |
| 2002-11-21 | 838 | 880 | 838 | 880 | 7,900 | 338.46 |
| 2002-11-20 | 879 | 879 | 851 | 851 | 8,500 | 327.31 |
| 2002-11-19 | 860 | 889 | 860 | 879 | 4,300 | 338.08 |
| 2002-11-18 | 900 | 900 | 875 | 890 | 3,700 | 342.31 |
| 2002-11-15 | 929 | 929 | 900 | 909 | 24,700 | 349.62 |
| 2002-11-14 | 925 | 944 | 916 | 936 | 13,000 | 360 |
| 2002-11-13 | 925 | 935 | 925 | 935 | 1,300 | 359.62 |
| 2002-11-12 | 920 | 960 | 919 | 950 | 11,200 | 365.39 |
| 2002-11-11 | 934 | 944 | 934 | 944 | 400 | 363.08 |
| 2002-11-08 | 945 | 945 | 931 | 934 | 13,600 | 359.23 |
| 2002-11-07 | 951 | 960 | 945 | 960 | 3,600 | 369.23 |
| 2002-11-05 | 978 | 978 | 958 | 975 | 300 | 375 |
| 2002-11-01 | 969 | 970 | 955 | 970 | 3,700 | 373.08 |
| 2002-10-31 | 980 | 980 | 970 | 970 | 2,400 | 373.08 |
| 2002-10-30 | 975 | 979 | 970 | 979 | 2,900 | 376.54 |
| 2002-10-29 | 952 | 975 | 950 | 975 | 3,800 | 375 |
| 2002-10-28 | 979 | 979 | 950 | 970 | 1,300 | 373.08 |
| 2002-10-25 | 955 | 970 | 950 | 965 | 3,500 | 371.15 |
| 2002-10-24 | 950 | 980 | 950 | 980 | 4,200 | 376.92 |
| 2002-10-23 | 976 | 980 | 970 | 980 | 6,500 | 376.92 |
| 2002-10-22 | 990 | 990 | 980 | 980 | 600 | 376.92 |
| 2002-10-21 | 1,000 | 1,000 | 975 | 994 | 1,800 | 382.31 |
| 2002-10-18 | 995 | 999 | 970 | 999 | 10,400 | 384.23 |
| 2002-10-17 | 990 | 1,000 | 990 | 1,000 | 4,400 | 384.62 |
| 2002-10-16 | 985 | 990 | 976 | 990 | 2,600 | 380.77 |
| 2002-10-15 | 975 | 975 | 975 | 975 | 600 | 375 |
| 2002-10-11 | 951 | 975 | 951 | 975 | 1,300 | 375 |
| 2002-10-10 | 980 | 980 | 960 | 970 | 8,900 | 373.08 |
| 2002-10-09 | 964 | 999 | 964 | 980 | 12,400 | 376.92 |
| 2002-10-08 | 1,019 | 1,019 | 995 | 1,014 | 1,100 | 390 |
| 2002-10-07 | 1,021 | 1,021 | 1,000 | 1,020 | 2,500 | 392.31 |
| 2002-10-04 | 1,020 | 1,061 | 1,010 | 1,061 | 3,300 | 408.08 |
| 2002-10-03 | 1,050 | 1,060 | 1,030 | 1,060 | 1,300 | 407.69 |
| 2002-10-02 | 1,068 | 1,068 | 1,050 | 1,050 | 500 | 403.85 |
| 2002-10-01 | 1,050 | 1,060 | 1,040 | 1,050 | 3,500 | 403.85 |
| 2002-09-30 | 1,088 | 1,088 | 1,051 | 1,070 | 4,600 | 411.54 |
| 2002-09-27 | 1,060 | 1,092 | 1,050 | 1,092 | 4,200 | 420 |
| 2002-09-26 | 1,061 | 1,070 | 1,060 | 1,060 | 3,700 | 407.69 |
| 2002-09-25 | 1,050 | 1,090 | 1,050 | 1,090 | 1,100 | 419.23 |
| 2002-09-24 | 1,101 | 1,101 | 1,090 | 1,099 | 2,600 | 422.69 |
| 2002-09-20 | 1,099 | 1,100 | 1,098 | 1,098 | 3,500 | 422.31 |
| 2002-09-19 | 1,098 | 1,099 | 1,080 | 1,099 | 6,800 | 422.69 |
| 2002-09-18 | 1,090 | 1,090 | 1,080 | 1,088 | 35,000 | 418.46 |
| 2002-09-17 | 1,079 | 1,090 | 1,077 | 1,090 | 1,300 | 419.23 |
| 2002-09-13 | 1,060 | 1,060 | 1,040 | 1,050 | 3,600 | 403.85 |
| 2002-09-11 | 1,040 | 1,060 | 1,020 | 1,060 | 8,700 | 407.69 |
| 2002-09-10 | 1,059 | 1,060 | 1,040 | 1,040 | 1,800 | 400 |
| 2002-09-09 | 1,060 | 1,080 | 1,040 | 1,060 | 3,400 | 407.69 |
| 2002-09-06 | 1,070 | 1,070 | 1,040 | 1,040 | 7,900 | 400 |
| 2002-09-05 | 1,079 | 1,100 | 1,060 | 1,090 | 600 | 419.23 |
| 2002-09-04 | 1,061 | 1,119 | 1,055 | 1,119 | 4,200 | 430.39 |
| 2002-09-03 | 1,098 | 1,100 | 1,080 | 1,100 | 9,600 | 423.08 |
| 2002-09-02 | 1,105 | 1,105 | 1,080 | 1,100 | 7,800 | 423.08 |
| 2002-08-30 | 1,110 | 1,110 | 1,090 | 1,105 | 2,600 | 425 |
| 2002-08-29 | 1,100 | 1,105 | 1,098 | 1,105 | 2,000 | 425 |
| 2002-08-28 | 1,110 | 1,110 | 1,100 | 1,100 | 7,300 | 423.08 |
| 2002-08-27 | 1,111 | 1,120 | 1,110 | 1,110 | 800 | 426.92 |
| 2002-08-26 | 1,110 | 1,117 | 1,102 | 1,117 | 8,300 | 429.62 |
| 2002-08-23 | 1,120 | 1,120 | 1,116 | 1,120 | 2,900 | 430.77 |
| 2002-08-22 | 1,129 | 1,129 | 1,129 | 1,129 | 600 | 434.23 |
| 2002-08-21 | 1,125 | 1,129 | 1,115 | 1,129 | 3,800 | 434.23 |
| 2002-08-20 | 1,129 | 1,139 | 1,109 | 1,139 | 8,200 | 438.08 |
| 2002-08-19 | 1,145 | 1,145 | 1,102 | 1,102 | 3,900 | 423.85 |
| 2002-08-16 | 1,120 | 1,145 | 1,120 | 1,145 | 2,000 | 440.39 |
| 2002-08-15 | 1,129 | 1,129 | 1,120 | 1,129 | 2,800 | 434.23 |
| 2002-08-14 | 1,129 | 1,140 | 1,120 | 1,129 | 1,400 | 434.23 |
| 2002-08-13 | 1,121 | 1,134 | 1,120 | 1,133 | 4,800 | 435.77 |
| 2002-08-12 | 1,140 | 1,145 | 1,135 | 1,135 | 7,800 | 436.54 |
| 2002-08-09 | 1,135 | 1,149 | 1,134 | 1,149 | 3,500 | 441.92 |
| 2002-08-08 | 1,130 | 1,142 | 1,130 | 1,140 | 22,200 | 438.46 |
| 2002-08-07 | 1,142 | 1,142 | 1,120 | 1,129 | 13,600 | 434.23 |
| 2002-08-06 | 1,142 | 1,142 | 1,120 | 1,120 | 24,700 | 430.77 |
| 2002-08-05 | 1,140 | 1,144 | 1,140 | 1,142 | 3,400 | 439.23 |
| 2002-08-02 | 1,144 | 1,145 | 1,140 | 1,142 | 2,300 | 439.23 |
| 2002-08-01 | 1,170 | 1,170 | 1,145 | 1,145 | 1,700 | 440.39 |
| 2002-07-31 | 1,180 | 1,180 | 1,180 | 1,180 | 33,800 | 453.85 |
| 2002-07-30 | 1,188 | 1,188 | 1,151 | 1,175 | 2,800 | 451.92 |
| 2002-07-29 | 1,189 | 1,189 | 1,174 | 1,174 | 1,000 | 451.54 |
| 2002-07-26 | 1,160 | 1,165 | 1,120 | 1,140 | 5,200 | 438.46 |
| 2002-07-25 | 1,150 | 1,178 | 1,130 | 1,178 | 4,900 | 453.08 |
| 2002-07-24 | 1,160 | 1,180 | 1,130 | 1,169 | 9,200 | 449.62 |
| 2002-07-23 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 457.69 |
| 2002-07-22 | 1,199 | 1,200 | 1,190 | 1,200 | 1,600 | 461.54 |
| 2002-07-19 | 1,200 | 1,200 | 1,150 | 1,200 | 8,300 | 461.54 |
| 2002-07-18 | 1,160 | 1,200 | 1,150 | 1,200 | 16,300 | 461.54 |
| 2002-07-17 | 1,170 | 1,170 | 1,150 | 1,169 | 3,500 | 449.62 |
| 2002-07-16 | 1,153 | 1,180 | 1,153 | 1,170 | 2,100 | 450 |
| 2002-07-15 | 1,209 | 1,209 | 1,169 | 1,193 | 1,900 | 458.85 |
| 2002-07-12 | 1,200 | 1,212 | 1,193 | 1,194 | 16,600 | 459.23 |
| 2002-07-11 | 1,180 | 1,210 | 1,170 | 1,193 | 13,100 | 458.85 |
| 2002-07-10 | 1,170 | 1,200 | 1,155 | 1,200 | 8,000 | 461.54 |
| 2002-07-09 | 1,160 | 1,180 | 1,150 | 1,180 | 8,800 | 453.85 |
| 2002-07-08 | 1,170 | 1,175 | 1,150 | 1,170 | 1,000 | 450 |
| 2002-07-05 | 1,119 | 1,189 | 1,119 | 1,180 | 11,100 | 453.85 |
| 2002-07-04 | 1,130 | 1,139 | 1,110 | 1,139 | 8,600 | 438.08 |
| 2002-07-03 | 1,118 | 1,160 | 1,110 | 1,150 | 2,300 | 442.31 |
| 2002-07-02 | 1,089 | 1,129 | 1,080 | 1,129 | 5,700 | 434.23 |
| 2002-07-01 | 1,130 | 1,130 | 1,111 | 1,129 | 1,100 | 434.23 |
| 2002-06-28 | 1,120 | 1,140 | 1,080 | 1,140 | 10,700 | 438.46 |
| 2002-06-27 | 1,100 | 1,129 | 1,080 | 1,100 | 6,800 | 423.08 |
| 2002-06-26 | 1,100 | 1,100 | 1,080 | 1,080 | 1,100 | 415.39 |
| 2002-06-25 | 1,083 | 1,100 | 1,070 | 1,100 | 1,700 | 423.08 |
| 2002-06-24 | 1,060 | 1,075 | 1,035 | 1,043 | 14,400 | 401.15 |
| 2002-06-21 | 1,081 | 1,100 | 1,066 | 1,080 | 7,000 | 415.39 |
| 2002-06-20 | 1,080 | 1,130 | 1,080 | 1,125 | 6,900 | 432.69 |
| 2002-06-19 | 1,149 | 1,149 | 1,080 | 1,125 | 6,700 | 432.69 |
| 2002-06-18 | 1,160 | 1,160 | 1,130 | 1,150 | 10,800 | 442.31 |
| 2002-06-17 | 1,170 | 1,187 | 1,131 | 1,150 | 13,300 | 442.31 |
| 2002-06-14 | 1,200 | 1,220 | 1,182 | 1,194 | 7,000 | 459.23 |
| 2002-06-13 | 1,212 | 1,230 | 1,211 | 1,229 | 2,300 | 472.69 |
| 2002-06-12 | 1,234 | 1,234 | 1,200 | 1,230 | 3,300 | 473.08 |
| 2002-06-11 | 1,230 | 1,239 | 1,229 | 1,239 | 2,600 | 476.54 |
| 2002-06-10 | 1,228 | 1,234 | 1,201 | 1,230 | 8,700 | 473.08 |
| 2002-06-07 | 1,210 | 1,227 | 1,200 | 1,225 | 8,600 | 471.15 |
| 2002-06-06 | 1,220 | 1,230 | 1,220 | 1,220 | 10,100 | 469.23 |
| 2002-06-05 | 1,239 | 1,240 | 1,215 | 1,220 | 6,800 | 469.23 |
| 2002-06-04 | 1,245 | 1,245 | 1,210 | 1,240 | 8,200 | 476.92 |
| 2002-06-03 | 1,240 | 1,255 | 1,205 | 1,235 | 37,000 | 475 |
| 2002-05-31 | 1,179 | 1,244 | 1,164 | 1,240 | 60,800 | 476.92 |
| 2002-05-30 | 1,175 | 1,175 | 1,150 | 1,165 | 14,400 | 448.08 |
| 2002-05-29 | 1,160 | 1,170 | 1,150 | 1,165 | 27,300 | 448.08 |
| 2002-05-28 | 1,131 | 1,160 | 1,130 | 1,150 | 14,400 | 442.31 |
| 2002-05-27 | 1,149 | 1,149 | 1,130 | 1,132 | 18,200 | 435.39 |
| 2002-05-24 | 1,149 | 1,150 | 1,135 | 1,149 | 15,200 | 441.92 |
| 2002-05-23 | 1,150 | 1,156 | 1,150 | 1,156 | 7,300 | 444.62 |
| 2002-05-22 | 1,141 | 1,159 | 1,141 | 1,150 | 8,800 | 442.31 |
| 2002-05-21 | 1,170 | 1,170 | 1,150 | 1,165 | 8,300 | 448.08 |
| 2002-05-20 | 1,152 | 1,175 | 1,152 | 1,175 | 10,600 | 451.92 |
| 2002-05-17 | 1,147 | 1,155 | 1,147 | 1,150 | 7,100 | 442.31 |
| 2002-05-16 | 1,148 | 1,148 | 1,132 | 1,148 | 6,300 | 441.54 |
| 2002-05-15 | 1,149 | 1,150 | 1,130 | 1,149 | 7,000 | 441.92 |
| 2002-05-14 | 1,145 | 1,149 | 1,132 | 1,145 | 2,100 | 440.39 |
| 2002-05-13 | 1,130 | 1,145 | 1,130 | 1,145 | 3,200 | 440.39 |
| 2002-05-10 | 1,145 | 1,145 | 1,130 | 1,145 | 14,800 | 440.39 |
| 2002-05-09 | 1,150 | 1,158 | 1,141 | 1,150 | 8,600 | 442.31 |
| 2002-05-08 | 1,140 | 1,150 | 1,131 | 1,131 | 7,000 | 435 |
| 2002-05-07 | 1,140 | 1,150 | 1,140 | 1,140 | 1,500 | 438.46 |
| 2002-05-02 | 1,131 | 1,150 | 1,131 | 1,140 | 12,100 | 438.46 |
| 2002-05-01 | 1,160 | 1,160 | 1,141 | 1,150 | 7,700 | 442.31 |
| 2002-04-30 | 1,165 | 1,165 | 1,140 | 1,141 | 4,300 | 438.85 |
| 2002-04-26 | 1,152 | 1,160 | 1,147 | 1,147 | 14,500 | 441.15 |
| 2002-04-25 | 1,130 | 1,160 | 1,128 | 1,160 | 17,800 | 446.15 |
| 2002-04-24 | 1,120 | 1,138 | 1,100 | 1,131 | 23,000 | 435 |
| 2002-04-23 | 1,130 | 1,130 | 1,110 | 1,111 | 5,000 | 427.31 |
| 2002-04-22 | 1,138 | 1,138 | 1,111 | 1,131 | 4,800 | 435 |
| 2002-04-19 | 1,150 | 1,150 | 1,100 | 1,130 | 7,400 | 434.62 |
| 2002-04-18 | 1,170 | 1,181 | 1,120 | 1,167 | 18,100 | 448.85 |
| 2002-04-17 | 1,067 | 1,180 | 1,060 | 1,150 | 25,600 | 442.31 |
| 2002-04-16 | 1,050 | 1,060 | 1,050 | 1,050 | 23,300 | 403.85 |
| 2002-04-15 | 1,050 | 1,055 | 1,045 | 1,045 | 3,200 | 401.92 |
| 2002-04-12 | 1,035 | 1,050 | 1,035 | 1,049 | 2,900 | 403.46 |
| 2002-04-11 | 1,050 | 1,050 | 1,030 | 1,030 | 6,600 | 396.15 |
| 2002-04-10 | 1,050 | 1,050 | 1,040 | 1,050 | 1,400 | 403.85 |
| 2002-04-09 | 1,045 | 1,070 | 1,040 | 1,070 | 6,700 | 411.54 |
| 2002-04-08 | 1,050 | 1,070 | 1,045 | 1,045 | 3,800 | 401.92 |
| 2002-04-05 | 1,050 | 1,060 | 1,040 | 1,040 | 11,000 | 400 |
| 2002-04-04 | 1,043 | 1,055 | 1,042 | 1,050 | 9,500 | 403.85 |
| 2002-04-03 | 1,040 | 1,050 | 1,030 | 1,050 | 5,900 | 403.85 |
| 2002-04-02 | 1,044 | 1,055 | 1,040 | 1,050 | 9,200 | 403.85 |
| 2002-04-01 | 1,040 | 1,040 | 1,015 | 1,040 | 5,900 | 400 |
| 2002-03-29 | 1,065 | 1,065 | 1,032 | 1,040 | 3,500 | 400 |
| 2002-03-28 | 1,050 | 1,050 | 1,030 | 1,045 | 10,000 | 401.92 |
| 2002-03-27 | 1,045 | 1,050 | 1,031 | 1,050 | 4,300 | 403.85 |
| 2002-03-26 | 1,038 | 1,055 | 1,038 | 1,040 | 7,300 | 400 |
| 2002-03-25 | 1,060 | 1,070 | 1,060 | 1,060 | 8,300 | 407.69 |
| 2002-03-22 | 1,075 | 1,075 | 1,055 | 1,062 | 4,000 | 408.46 |
| 2002-03-20 | 1,080 | 1,084 | 1,050 | 1,057 | 6,700 | 406.54 |
| 2002-03-19 | 1,085 | 1,086 | 1,080 | 1,080 | 3,900 | 415.39 |
| 2002-03-18 | 1,078 | 1,088 | 1,075 | 1,085 | 11,200 | 417.31 |
| 2002-03-15 | 1,070 | 1,075 | 1,050 | 1,075 | 5,700 | 413.46 |
| 2002-03-14 | 1,079 | 1,079 | 1,029 | 1,060 | 23,900 | 407.69 |
| 2002-03-13 | 1,050 | 1,080 | 1,030 | 1,040 | 21,800 | 400 |
| 2002-03-12 | 1,031 | 1,070 | 1,021 | 1,070 | 18,000 | 411.54 |
| 2002-03-11 | 1,067 | 1,067 | 1,020 | 1,020 | 12,700 | 392.31 |
| 2002-03-08 | 1,073 | 1,075 | 1,060 | 1,060 | 11,000 | 407.69 |
| 2002-03-07 | 1,079 | 1,079 | 1,060 | 1,060 | 4,100 | 407.69 |
| 2002-03-06 | 1,079 | 1,079 | 1,050 | 1,053 | 9,400 | 405 |
| 2002-03-05 | 1,050 | 1,060 | 1,040 | 1,041 | 3,100 | 400.39 |
| 2002-03-04 | 1,034 | 1,050 | 1,020 | 1,033 | 13,400 | 397.31 |
| 2002-03-01 | 1,045 | 1,045 | 1,000 | 1,014 | 10,000 | 390 |
| 2002-02-28 | 1,009 | 1,027 | 1,000 | 1,005 | 17,100 | 386.54 |
| 2002-02-27 | 1,030 | 1,038 | 1,001 | 1,013 | 13,300 | 389.62 |
| 2002-02-26 | 1,069 | 1,069 | 1,040 | 1,060 | 7,500 | 407.69 |
| 2002-02-25 | 1,069 | 1,070 | 1,069 | 1,069 | 900 | 411.15 |
| 2002-02-22 | 1,050 | 1,080 | 1,040 | 1,070 | 3,400 | 411.54 |
| 2002-02-21 | 1,050 | 1,050 | 1,040 | 1,050 | 2,000 | 403.85 |
| 2002-02-20 | 1,065 | 1,070 | 1,050 | 1,070 | 3,200 | 411.54 |
| 2002-02-19 | 1,080 | 1,080 | 1,061 | 1,061 | 7,100 | 408.08 |
| 2002-02-18 | 1,071 | 1,100 | 1,070 | 1,095 | 1,900 | 421.15 |
| 2002-02-15 | 1,109 | 1,110 | 1,064 | 1,064 | 3,100 | 409.23 |
| 2002-02-14 | 1,090 | 1,109 | 1,070 | 1,109 | 4,200 | 426.54 |
| 2002-02-13 | 1,100 | 1,100 | 1,090 | 1,090 | 200 | 419.23 |
| 2002-02-12 | 1,120 | 1,120 | 1,080 | 1,120 | 7,200 | 430.77 |
| 2002-02-08 | 1,100 | 1,120 | 1,050 | 1,080 | 5,100 | 415.39 |
| 2002-02-07 | 1,120 | 1,149 | 1,100 | 1,145 | 8,500 | 440.39 |
| 2002-02-06 | 1,149 | 1,149 | 1,109 | 1,145 | 19,600 | 440.39 |
| 2002-02-05 | 1,180 | 1,180 | 1,119 | 1,150 | 11,400 | 442.31 |
| 2002-02-04 | 1,171 | 1,171 | 1,124 | 1,160 | 4,700 | 446.15 |
| 2002-02-01 | 1,152 | 1,171 | 1,131 | 1,171 | 6,200 | 450.39 |
| 2002-01-31 | 1,215 | 1,230 | 1,154 | 1,180 | 8,400 | 453.85 |
| 2002-01-30 | 1,210 | 1,210 | 1,155 | 1,155 | 5,500 | 444.23 |
| 2002-01-29 | 1,230 | 1,230 | 1,205 | 1,210 | 2,800 | 465.39 |
| 2002-01-28 | 1,240 | 1,250 | 1,200 | 1,239 | 35,800 | 476.54 |
| 2002-01-25 | 1,220 | 1,240 | 1,205 | 1,240 | 14,500 | 476.92 |
| 2002-01-24 | 1,250 | 1,250 | 1,200 | 1,235 | 25,300 | 475 |
| 2002-01-23 | 1,230 | 1,245 | 1,201 | 1,245 | 14,800 | 478.85 |
| 2002-01-22 | 1,240 | 1,250 | 1,201 | 1,248 | 24,200 | 480 |
| 2002-01-21 | 1,240 | 1,260 | 1,210 | 1,255 | 18,700 | 482.69 |
| 2002-01-18 | 1,189 | 1,235 | 1,189 | 1,205 | 66,300 | 463.46 |
| 2002-01-17 | 1,149 | 1,180 | 1,146 | 1,180 | 28,800 | 453.85 |
| 2002-01-16 | 1,120 | 1,170 | 1,100 | 1,150 | 40,300 | 442.31 |
| 2002-01-15 | 1,080 | 1,109 | 1,030 | 1,107 | 23,200 | 425.77 |
| 2002-01-11 | 1,100 | 1,100 | 1,083 | 1,099 | 9,500 | 422.69 |
| 2002-01-10 | 1,080 | 1,109 | 1,080 | 1,109 | 5,200 | 426.54 |
| 2002-01-09 | 1,072 | 1,130 | 1,070 | 1,118 | 11,500 | 430 |
| 2002-01-08 | 1,140 | 1,140 | 1,061 | 1,120 | 7,400 | 430.77 |
| 2002-01-07 | 1,077 | 1,130 | 1,077 | 1,120 | 7,000 | 430.77 |
| 2002-01-04 | 1,090 | 1,090 | 1,070 | 1,089 | 12,900 | 418.85 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2003-09-25]1株→1.3株 [2001-09-25]1株→1.5株
