9475 (株)昭文社ホールディングス 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 | 1,380 | 1,392 | 1,380 | 1,380 | 10,000 | 1,380 |
| 2002-12-27 | 1,340 | 1,379 | 1,340 | 1,379 | 13,800 | 1,379 |
| 2002-12-26 | 1,340 | 1,348 | 1,339 | 1,339 | 6,600 | 1,339 |
| 2002-12-25 | 1,310 | 1,340 | 1,310 | 1,330 | 10,300 | 1,330 |
| 2002-12-24 | 1,339 | 1,339 | 1,289 | 1,310 | 21,900 | 1,310 |
| 2002-12-20 | 1,310 | 1,340 | 1,310 | 1,340 | 10,700 | 1,340 |
| 2002-12-19 | 1,312 | 1,312 | 1,292 | 1,310 | 8,400 | 1,310 |
| 2002-12-18 | 1,333 | 1,333 | 1,314 | 1,314 | 8,300 | 1,314 |
| 2002-12-17 | 1,327 | 1,334 | 1,327 | 1,333 | 5,200 | 1,333 |
| 2002-12-16 | 1,356 | 1,356 | 1,323 | 1,327 | 9,100 | 1,327 |
| 2002-12-13 | 1,351 | 1,357 | 1,350 | 1,356 | 64,200 | 1,356 |
| 2002-12-12 | 1,360 | 1,360 | 1,350 | 1,350 | 12,500 | 1,350 |
| 2002-12-11 | 1,366 | 1,366 | 1,350 | 1,360 | 7,000 | 1,360 |
| 2002-12-10 | 1,370 | 1,370 | 1,351 | 1,367 | 16,300 | 1,367 |
| 2002-12-09 | 1,356 | 1,369 | 1,356 | 1,366 | 14,600 | 1,366 |
| 2002-12-06 | 1,360 | 1,360 | 1,342 | 1,355 | 10,600 | 1,355 |
| 2002-12-05 | 1,370 | 1,370 | 1,357 | 1,366 | 9,000 | 1,366 |
| 2002-12-04 | 1,365 | 1,369 | 1,362 | 1,363 | 18,000 | 1,363 |
| 2002-12-03 | 1,361 | 1,365 | 1,346 | 1,365 | 11,900 | 1,365 |
| 2002-12-02 | 1,347 | 1,360 | 1,336 | 1,360 | 40,100 | 1,360 |
| 2002-11-29 | 1,310 | 1,349 | 1,290 | 1,347 | 54,700 | 1,347 |
| 2002-11-28 | 1,316 | 1,336 | 1,309 | 1,310 | 20,500 | 1,310 |
| 2002-11-27 | 1,314 | 1,343 | 1,314 | 1,327 | 11,100 | 1,327 |
| 2002-11-26 | 1,341 | 1,343 | 1,310 | 1,313 | 7,600 | 1,313 |
| 2002-11-25 | 1,343 | 1,343 | 1,310 | 1,343 | 14,200 | 1,343 |
| 2002-11-22 | 1,350 | 1,350 | 1,309 | 1,344 | 9,500 | 1,344 |
| 2002-11-21 | 1,288 | 1,350 | 1,280 | 1,350 | 15,900 | 1,350 |
| 2002-11-20 | 1,221 | 1,310 | 1,221 | 1,310 | 17,400 | 1,310 |
| 2002-11-19 | 1,267 | 1,279 | 1,240 | 1,261 | 7,200 | 1,261 |
| 2002-11-18 | 1,289 | 1,303 | 1,272 | 1,287 | 8,400 | 1,287 |
| 2002-11-15 | 1,248 | 1,309 | 1,248 | 1,309 | 22,100 | 1,309 |
| 2002-11-14 | 1,231 | 1,245 | 1,200 | 1,245 | 14,300 | 1,245 |
| 2002-11-13 | 1,230 | 1,245 | 1,227 | 1,245 | 8,300 | 1,245 |
| 2002-11-12 | 1,234 | 1,244 | 1,230 | 1,239 | 6,900 | 1,239 |
| 2002-11-11 | 1,250 | 1,251 | 1,231 | 1,231 | 9,600 | 1,231 |
| 2002-11-08 | 1,279 | 1,279 | 1,262 | 1,270 | 7,400 | 1,270 |
| 2002-11-07 | 1,280 | 1,282 | 1,271 | 1,282 | 17,800 | 1,282 |
| 2002-11-06 | 1,275 | 1,285 | 1,275 | 1,275 | 11,100 | 1,275 |
| 2002-11-05 | 1,250 | 1,295 | 1,250 | 1,295 | 11,000 | 1,295 |
| 2002-11-01 | 1,261 | 1,269 | 1,254 | 1,262 | 5,000 | 1,262 |
| 2002-10-31 | 1,275 | 1,278 | 1,253 | 1,261 | 11,400 | 1,261 |
| 2002-10-30 | 1,273 | 1,294 | 1,260 | 1,275 | 6,700 | 1,275 |
| 2002-10-29 | 1,287 | 1,288 | 1,272 | 1,273 | 2,300 | 1,273 |
| 2002-10-28 | 1,288 | 1,288 | 1,272 | 1,288 | 4,600 | 1,288 |
| 2002-10-25 | 1,253 | 1,288 | 1,253 | 1,288 | 7,400 | 1,288 |
| 2002-10-24 | 1,259 | 1,260 | 1,251 | 1,253 | 4,600 | 1,253 |
| 2002-10-23 | 1,260 | 1,280 | 1,254 | 1,274 | 12,000 | 1,274 |
| 2002-10-22 | 1,289 | 1,289 | 1,260 | 1,260 | 6,200 | 1,260 |
| 2002-10-21 | 1,260 | 1,288 | 1,257 | 1,288 | 8,800 | 1,288 |
| 2002-10-18 | 1,251 | 1,260 | 1,251 | 1,259 | 10,300 | 1,259 |
| 2002-10-17 | 1,248 | 1,260 | 1,245 | 1,250 | 9,500 | 1,250 |
| 2002-10-16 | 1,260 | 1,260 | 1,245 | 1,247 | 4,700 | 1,247 |
| 2002-10-15 | 1,282 | 1,282 | 1,245 | 1,255 | 5,200 | 1,255 |
| 2002-10-11 | 1,200 | 1,282 | 1,195 | 1,282 | 13,700 | 1,282 |
| 2002-10-10 | 1,190 | 1,190 | 1,165 | 1,186 | 20,900 | 1,186 |
| 2002-10-09 | 1,241 | 1,241 | 1,210 | 1,210 | 12,600 | 1,210 |
| 2002-10-08 | 1,250 | 1,251 | 1,239 | 1,240 | 9,900 | 1,240 |
| 2002-10-07 | 1,275 | 1,288 | 1,246 | 1,246 | 10,200 | 1,246 |
| 2002-10-04 | 1,285 | 1,297 | 1,270 | 1,273 | 12,300 | 1,273 |
| 2002-10-03 | 1,339 | 1,339 | 1,291 | 1,302 | 8,100 | 1,302 |
| 2002-10-02 | 1,309 | 1,319 | 1,309 | 1,319 | 6,300 | 1,319 |
| 2002-10-01 | 1,330 | 1,330 | 1,311 | 1,329 | 5,900 | 1,329 |
| 2002-09-30 | 1,310 | 1,349 | 1,310 | 1,337 | 6,100 | 1,337 |
| 2002-09-27 | 1,330 | 1,350 | 1,330 | 1,350 | 17,200 | 1,350 |
| 2002-09-26 | 1,319 | 1,342 | 1,319 | 1,332 | 10,600 | 1,332 |
| 2002-09-25 | 1,348 | 1,351 | 1,318 | 1,332 | 15,500 | 1,332 |
| 2002-09-24 | 1,357 | 1,357 | 1,336 | 1,350 | 6,500 | 1,350 |
| 2002-09-20 | 1,360 | 1,367 | 1,342 | 1,360 | 6,600 | 1,360 |
| 2002-09-19 | 1,313 | 1,360 | 1,313 | 1,352 | 10,000 | 1,352 |
| 2002-09-18 | 1,310 | 1,350 | 1,300 | 1,350 | 6,900 | 1,350 |
| 2002-09-17 | 1,302 | 1,330 | 1,300 | 1,330 | 9,200 | 1,330 |
| 2002-09-13 | 1,285 | 1,308 | 1,285 | 1,301 | 30,800 | 1,301 |
| 2002-09-12 | 1,329 | 1,330 | 1,309 | 1,319 | 4,700 | 1,319 |
| 2002-09-11 | 1,321 | 1,329 | 1,321 | 1,324 | 2,900 | 1,324 |
| 2002-09-10 | 1,315 | 1,331 | 1,308 | 1,321 | 8,500 | 1,321 |
| 2002-09-09 | 1,288 | 1,299 | 1,288 | 1,296 | 11,900 | 1,296 |
| 2002-09-06 | 1,290 | 1,299 | 1,288 | 1,288 | 11,500 | 1,288 |
| 2002-09-05 | 1,261 | 1,315 | 1,261 | 1,290 | 11,000 | 1,290 |
| 2002-09-04 | 1,322 | 1,327 | 1,261 | 1,261 | 19,300 | 1,261 |
| 2002-09-03 | 1,359 | 1,359 | 1,327 | 1,327 | 6,700 | 1,327 |
| 2002-09-02 | 1,360 | 1,360 | 1,329 | 1,360 | 12,200 | 1,360 |
| 2002-08-30 | 1,345 | 1,360 | 1,333 | 1,360 | 7,000 | 1,360 |
| 2002-08-29 | 1,359 | 1,359 | 1,330 | 1,331 | 10,300 | 1,331 |
| 2002-08-28 | 1,345 | 1,360 | 1,333 | 1,360 | 7,300 | 1,360 |
| 2002-08-27 | 1,325 | 1,347 | 1,322 | 1,345 | 12,500 | 1,345 |
| 2002-08-26 | 1,327 | 1,370 | 1,327 | 1,365 | 11,800 | 1,365 |
| 2002-08-23 | 1,350 | 1,360 | 1,310 | 1,326 | 18,000 | 1,326 |
| 2002-08-22 | 1,332 | 1,350 | 1,320 | 1,350 | 9,800 | 1,350 |
| 2002-08-21 | 1,334 | 1,334 | 1,312 | 1,332 | 8,400 | 1,332 |
| 2002-08-20 | 1,314 | 1,328 | 1,291 | 1,328 | 7,400 | 1,328 |
| 2002-08-19 | 1,320 | 1,330 | 1,311 | 1,314 | 7,300 | 1,314 |
| 2002-08-16 | 1,305 | 1,327 | 1,305 | 1,320 | 7,500 | 1,320 |
| 2002-08-15 | 1,320 | 1,326 | 1,312 | 1,325 | 24,800 | 1,325 |
| 2002-08-14 | 1,291 | 1,320 | 1,291 | 1,320 | 5,000 | 1,320 |
| 2002-08-13 | 1,299 | 1,301 | 1,290 | 1,291 | 6,600 | 1,291 |
| 2002-08-12 | 1,318 | 1,329 | 1,300 | 1,300 | 6,800 | 1,300 |
| 2002-08-09 | 1,339 | 1,340 | 1,300 | 1,324 | 10,200 | 1,324 |
| 2002-08-08 | 1,329 | 1,332 | 1,310 | 1,310 | 6,800 | 1,310 |
| 2002-08-07 | 1,292 | 1,320 | 1,292 | 1,315 | 5,400 | 1,315 |
| 2002-08-06 | 1,330 | 1,331 | 1,292 | 1,292 | 6,800 | 1,292 |
| 2002-08-05 | 1,320 | 1,333 | 1,315 | 1,330 | 3,600 | 1,330 |
| 2002-08-02 | 1,330 | 1,340 | 1,315 | 1,320 | 8,400 | 1,320 |
| 2002-08-01 | 1,334 | 1,334 | 1,315 | 1,315 | 4,200 | 1,315 |
| 2002-07-31 | 1,326 | 1,334 | 1,326 | 1,334 | 2,100 | 1,334 |
| 2002-07-30 | 1,299 | 1,328 | 1,299 | 1,326 | 3,400 | 1,326 |
| 2002-07-29 | 1,325 | 1,326 | 1,280 | 1,280 | 11,200 | 1,280 |
| 2002-07-26 | 1,306 | 1,326 | 1,285 | 1,285 | 6,600 | 1,285 |
| 2002-07-25 | 1,340 | 1,345 | 1,300 | 1,306 | 20,400 | 1,306 |
| 2002-07-24 | 1,300 | 1,420 | 1,300 | 1,420 | 17,000 | 1,420 |
| 2002-07-23 | 1,311 | 1,325 | 1,290 | 1,300 | 12,200 | 1,300 |
| 2002-07-22 | 1,300 | 1,330 | 1,300 | 1,311 | 14,100 | 1,311 |
| 2002-07-19 | 1,317 | 1,317 | 1,295 | 1,300 | 7,700 | 1,300 |
| 2002-07-18 | 1,302 | 1,310 | 1,300 | 1,300 | 3,800 | 1,300 |
| 2002-07-17 | 1,300 | 1,301 | 1,290 | 1,292 | 6,200 | 1,292 |
| 2002-07-16 | 1,300 | 1,312 | 1,297 | 1,299 | 9,500 | 1,299 |
| 2002-07-15 | 1,311 | 1,311 | 1,299 | 1,300 | 14,800 | 1,300 |
| 2002-07-12 | 1,320 | 1,345 | 1,320 | 1,335 | 5,000 | 1,335 |
| 2002-07-11 | 1,360 | 1,360 | 1,301 | 1,322 | 12,100 | 1,322 |
| 2002-07-10 | 1,375 | 1,390 | 1,375 | 1,380 | 16,400 | 1,380 |
| 2002-07-09 | 1,358 | 1,375 | 1,357 | 1,375 | 13,000 | 1,375 |
| 2002-07-08 | 1,359 | 1,360 | 1,343 | 1,357 | 7,500 | 1,357 |
| 2002-07-05 | 1,351 | 1,353 | 1,349 | 1,351 | 3,100 | 1,351 |
| 2002-07-04 | 1,348 | 1,352 | 1,335 | 1,351 | 3,000 | 1,351 |
| 2002-07-03 | 1,349 | 1,365 | 1,347 | 1,356 | 6,600 | 1,356 |
| 2002-07-02 | 1,330 | 1,349 | 1,330 | 1,349 | 6,800 | 1,349 |
| 2002-07-01 | 1,340 | 1,350 | 1,340 | 1,341 | 2,600 | 1,341 |
| 2002-06-28 | 1,335 | 1,350 | 1,311 | 1,350 | 12,900 | 1,350 |
| 2002-06-27 | 1,311 | 1,330 | 1,311 | 1,330 | 7,300 | 1,330 |
| 2002-06-26 | 1,340 | 1,340 | 1,311 | 1,330 | 5,100 | 1,330 |
| 2002-06-25 | 1,306 | 1,339 | 1,306 | 1,334 | 6,500 | 1,334 |
| 2002-06-24 | 1,291 | 1,314 | 1,291 | 1,306 | 8,800 | 1,306 |
| 2002-06-21 | 1,295 | 1,295 | 1,280 | 1,291 | 8,400 | 1,291 |
| 2002-06-20 | 1,295 | 1,295 | 1,260 | 1,286 | 12,000 | 1,286 |
| 2002-06-19 | 1,325 | 1,325 | 1,295 | 1,295 | 8,200 | 1,295 |
| 2002-06-18 | 1,320 | 1,320 | 1,296 | 1,305 | 9,300 | 1,305 |
| 2002-06-17 | 1,318 | 1,319 | 1,300 | 1,300 | 12,200 | 1,300 |
| 2002-06-14 | 1,350 | 1,350 | 1,312 | 1,318 | 42,400 | 1,318 |
| 2002-06-13 | 1,300 | 1,330 | 1,300 | 1,310 | 17,500 | 1,310 |
| 2002-06-12 | 1,335 | 1,338 | 1,328 | 1,338 | 4,900 | 1,338 |
| 2002-06-11 | 1,339 | 1,340 | 1,330 | 1,340 | 5,800 | 1,340 |
| 2002-06-10 | 1,343 | 1,343 | 1,335 | 1,336 | 5,500 | 1,336 |
| 2002-06-07 | 1,340 | 1,346 | 1,324 | 1,344 | 12,200 | 1,344 |
| 2002-06-06 | 1,350 | 1,356 | 1,340 | 1,346 | 16,400 | 1,346 |
| 2002-06-05 | 1,370 | 1,377 | 1,353 | 1,361 | 13,400 | 1,361 |
| 2002-06-04 | 1,372 | 1,380 | 1,360 | 1,361 | 17,400 | 1,361 |
| 2002-06-03 | 1,360 | 1,390 | 1,360 | 1,386 | 8,200 | 1,386 |
| 2002-05-31 | 1,395 | 1,395 | 1,369 | 1,369 | 5,800 | 1,369 |
| 2002-05-30 | 1,370 | 1,389 | 1,365 | 1,389 | 11,200 | 1,389 |
| 2002-05-29 | 1,370 | 1,378 | 1,362 | 1,370 | 7,400 | 1,370 |
| 2002-05-28 | 1,373 | 1,380 | 1,370 | 1,370 | 7,000 | 1,370 |
| 2002-05-27 | 1,379 | 1,389 | 1,372 | 1,372 | 9,600 | 1,372 |
| 2002-05-24 | 1,384 | 1,384 | 1,351 | 1,379 | 8,700 | 1,379 |
| 2002-05-23 | 1,391 | 1,395 | 1,370 | 1,370 | 9,300 | 1,370 |
| 2002-05-22 | 1,360 | 1,400 | 1,360 | 1,390 | 17,100 | 1,390 |
| 2002-05-21 | 1,347 | 1,360 | 1,347 | 1,360 | 6,700 | 1,360 |
| 2002-05-20 | 1,361 | 1,370 | 1,350 | 1,350 | 11,900 | 1,350 |
| 2002-05-17 | 1,350 | 1,355 | 1,340 | 1,340 | 8,500 | 1,340 |
| 2002-05-16 | 1,331 | 1,355 | 1,325 | 1,355 | 6,000 | 1,355 |
| 2002-05-15 | 1,350 | 1,354 | 1,331 | 1,331 | 7,300 | 1,331 |
| 2002-05-14 | 1,345 | 1,353 | 1,340 | 1,340 | 8,000 | 1,340 |
| 2002-05-13 | 1,340 | 1,347 | 1,331 | 1,345 | 6,300 | 1,345 |
| 2002-05-10 | 1,335 | 1,346 | 1,330 | 1,341 | 33,100 | 1,341 |
| 2002-05-09 | 1,345 | 1,352 | 1,337 | 1,340 | 6,200 | 1,340 |
| 2002-05-08 | 1,350 | 1,356 | 1,345 | 1,345 | 4,900 | 1,345 |
| 2002-05-07 | 1,350 | 1,350 | 1,341 | 1,342 | 7,100 | 1,342 |
| 2002-05-02 | 1,349 | 1,351 | 1,342 | 1,350 | 4,800 | 1,350 |
| 2002-05-01 | 1,345 | 1,355 | 1,340 | 1,355 | 10,600 | 1,355 |
| 2002-04-30 | 1,350 | 1,359 | 1,337 | 1,340 | 7,500 | 1,340 |
| 2002-04-26 | 1,369 | 1,369 | 1,341 | 1,362 | 8,100 | 1,362 |
| 2002-04-25 | 1,347 | 1,370 | 1,347 | 1,369 | 5,700 | 1,369 |
| 2002-04-24 | 1,371 | 1,371 | 1,346 | 1,346 | 8,100 | 1,346 |
| 2002-04-23 | 1,361 | 1,379 | 1,361 | 1,367 | 12,500 | 1,367 |
| 2002-04-22 | 1,352 | 1,360 | 1,336 | 1,360 | 5,500 | 1,360 |
| 2002-04-19 | 1,350 | 1,358 | 1,345 | 1,357 | 7,400 | 1,357 |
| 2002-04-18 | 1,350 | 1,357 | 1,346 | 1,350 | 9,500 | 1,350 |
| 2002-04-17 | 1,340 | 1,351 | 1,340 | 1,346 | 3,800 | 1,346 |
| 2002-04-16 | 1,330 | 1,360 | 1,321 | 1,360 | 11,900 | 1,360 |
| 2002-04-15 | 1,335 | 1,355 | 1,326 | 1,330 | 4,300 | 1,330 |
| 2002-04-12 | 1,325 | 1,351 | 1,325 | 1,342 | 8,300 | 1,342 |
| 2002-04-11 | 1,325 | 1,339 | 1,325 | 1,326 | 5,800 | 1,326 |
| 2002-04-10 | 1,351 | 1,360 | 1,340 | 1,360 | 3,800 | 1,360 |
| 2002-04-09 | 1,360 | 1,361 | 1,350 | 1,351 | 7,500 | 1,351 |
| 2002-04-08 | 1,359 | 1,400 | 1,358 | 1,361 | 6,700 | 1,361 |
| 2002-04-05 | 1,328 | 1,350 | 1,310 | 1,350 | 11,600 | 1,350 |
| 2002-04-04 | 1,313 | 1,333 | 1,313 | 1,328 | 5,300 | 1,328 |
| 2002-04-03 | 1,314 | 1,332 | 1,310 | 1,313 | 6,700 | 1,313 |
| 2002-04-02 | 1,318 | 1,319 | 1,310 | 1,318 | 4,800 | 1,318 |
| 2002-04-01 | 1,319 | 1,320 | 1,310 | 1,314 | 7,400 | 1,314 |
| 2002-03-29 | 1,350 | 1,354 | 1,308 | 1,308 | 8,700 | 1,308 |
| 2002-03-28 | 1,361 | 1,362 | 1,350 | 1,354 | 9,900 | 1,354 |
| 2002-03-27 | 1,352 | 1,379 | 1,348 | 1,379 | 16,800 | 1,379 |
| 2002-03-26 | 1,360 | 1,367 | 1,359 | 1,360 | 5,500 | 1,360 |
| 2002-03-25 | 1,385 | 1,395 | 1,362 | 1,389 | 27,500 | 1,389 |
| 2002-03-22 | 1,386 | 1,389 | 1,376 | 1,385 | 14,100 | 1,385 |
| 2002-03-20 | 1,395 | 1,396 | 1,375 | 1,384 | 16,800 | 1,384 |
| 2002-03-19 | 1,398 | 1,402 | 1,388 | 1,399 | 15,400 | 1,399 |
| 2002-03-18 | 1,418 | 1,418 | 1,398 | 1,398 | 8,100 | 1,398 |
| 2002-03-15 | 1,403 | 1,403 | 1,380 | 1,398 | 8,800 | 1,398 |
| 2002-03-14 | 1,410 | 1,419 | 1,400 | 1,402 | 16,900 | 1,402 |
| 2002-03-13 | 1,465 | 1,465 | 1,400 | 1,400 | 12,000 | 1,400 |
| 2002-03-12 | 1,460 | 1,471 | 1,441 | 1,469 | 19,400 | 1,469 |
| 2002-03-11 | 1,450 | 1,450 | 1,427 | 1,449 | 20,400 | 1,449 |
| 2002-03-08 | 1,365 | 1,450 | 1,365 | 1,420 | 49,700 | 1,420 |
| 2002-03-07 | 1,390 | 1,390 | 1,367 | 1,380 | 8,700 | 1,380 |
| 2002-03-06 | 1,364 | 1,391 | 1,364 | 1,370 | 16,600 | 1,370 |
| 2002-03-05 | 1,390 | 1,390 | 1,353 | 1,364 | 12,800 | 1,364 |
| 2002-03-04 | 1,347 | 1,391 | 1,330 | 1,385 | 43,200 | 1,385 |
| 2002-03-01 | 1,325 | 1,347 | 1,324 | 1,347 | 9,200 | 1,347 |
| 2002-02-28 | 1,315 | 1,350 | 1,315 | 1,347 | 27,600 | 1,347 |
| 2002-02-27 | 1,313 | 1,315 | 1,305 | 1,315 | 15,900 | 1,315 |
| 2002-02-26 | 1,324 | 1,324 | 1,309 | 1,313 | 5,400 | 1,313 |
| 2002-02-25 | 1,328 | 1,328 | 1,307 | 1,326 | 8,600 | 1,326 |
| 2002-02-22 | 1,330 | 1,330 | 1,325 | 1,328 | 9,400 | 1,328 |
| 2002-02-21 | 1,327 | 1,330 | 1,322 | 1,330 | 7,900 | 1,330 |
| 2002-02-20 | 1,330 | 1,335 | 1,325 | 1,326 | 7,900 | 1,326 |
| 2002-02-19 | 1,327 | 1,335 | 1,320 | 1,335 | 8,700 | 1,335 |
| 2002-02-18 | 1,326 | 1,335 | 1,317 | 1,332 | 4,600 | 1,332 |
| 2002-02-15 | 1,300 | 1,329 | 1,300 | 1,328 | 7,800 | 1,328 |
| 2002-02-14 | 1,335 | 1,339 | 1,317 | 1,317 | 7,200 | 1,317 |
| 2002-02-13 | 1,340 | 1,340 | 1,303 | 1,325 | 11,300 | 1,325 |
| 2002-02-12 | 1,320 | 1,340 | 1,300 | 1,340 | 14,400 | 1,340 |
| 2002-02-08 | 1,281 | 1,303 | 1,281 | 1,300 | 14,500 | 1,300 |
| 2002-02-07 | 1,285 | 1,298 | 1,270 | 1,282 | 12,500 | 1,282 |
| 2002-02-06 | 1,291 | 1,305 | 1,281 | 1,305 | 7,500 | 1,305 |
| 2002-02-05 | 1,325 | 1,325 | 1,287 | 1,301 | 9,000 | 1,301 |
| 2002-02-04 | 1,330 | 1,330 | 1,311 | 1,319 | 4,800 | 1,319 |
| 2002-02-01 | 1,310 | 1,336 | 1,310 | 1,312 | 16,600 | 1,312 |
| 2002-01-31 | 1,285 | 1,328 | 1,283 | 1,310 | 13,800 | 1,310 |
| 2002-01-30 | 1,295 | 1,310 | 1,291 | 1,310 | 8,200 | 1,310 |
| 2002-01-29 | 1,300 | 1,309 | 1,292 | 1,298 | 12,000 | 1,298 |
| 2002-01-28 | 1,306 | 1,318 | 1,300 | 1,300 | 7,500 | 1,300 |
| 2002-01-25 | 1,300 | 1,320 | 1,300 | 1,319 | 11,000 | 1,319 |
| 2002-01-24 | 1,280 | 1,300 | 1,270 | 1,300 | 8,400 | 1,300 |
| 2002-01-23 | 1,303 | 1,308 | 1,292 | 1,292 | 5,300 | 1,292 |
| 2002-01-22 | 1,319 | 1,325 | 1,319 | 1,320 | 27,000 | 1,320 |
| 2002-01-21 | 1,309 | 1,329 | 1,300 | 1,318 | 29,500 | 1,318 |
| 2002-01-18 | 1,260 | 1,310 | 1,260 | 1,310 | 10,000 | 1,310 |
| 2002-01-17 | 1,255 | 1,279 | 1,254 | 1,270 | 4,000 | 1,270 |
| 2002-01-16 | 1,251 | 1,275 | 1,250 | 1,275 | 5,100 | 1,275 |
| 2002-01-15 | 1,270 | 1,270 | 1,250 | 1,250 | 16,700 | 1,250 |
| 2002-01-11 | 1,297 | 1,300 | 1,277 | 1,300 | 23,300 | 1,300 |
| 2002-01-10 | 1,270 | 1,279 | 1,260 | 1,277 | 5,100 | 1,277 |
| 2002-01-09 | 1,260 | 1,279 | 1,255 | 1,271 | 4,800 | 1,271 |
| 2002-01-08 | 1,300 | 1,308 | 1,265 | 1,266 | 10,900 | 1,266 |
| 2002-01-07 | 1,310 | 1,314 | 1,301 | 1,309 | 6,100 | 1,309 |
| 2002-01-04 | 1,310 | 1,320 | 1,290 | 1,293 | 5,300 | 1,293 |
分割・併合履歴 ： [1997-03-26]1株→1.5株