9697 (株)カプコン 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 | 1,828 | 1,828 | 1,787 | 1,787 | 72,600 | 446.75 |
| 2002-12-27 | 1,835 | 1,842 | 1,810 | 1,820 | 218,700 | 455 |
| 2002-12-26 | 1,750 | 1,820 | 1,740 | 1,810 | 223,000 | 452.50 |
| 2002-12-25 | 1,721 | 1,765 | 1,721 | 1,755 | 153,600 | 438.75 |
| 2002-12-24 | 1,770 | 1,770 | 1,727 | 1,744 | 258,500 | 436 |
| 2002-12-20 | 1,885 | 1,888 | 1,758 | 1,770 | 460,800 | 442.50 |
| 2002-12-19 | 1,750 | 1,860 | 1,726 | 1,855 | 611,100 | 463.75 |
| 2002-12-18 | 1,797 | 1,870 | 1,736 | 1,780 | 638,900 | 445 |
| 2002-12-17 | 1,945 | 1,959 | 1,881 | 1,917 | 354,800 | 479.25 |
| 2002-12-16 | 2,010 | 2,020 | 1,953 | 1,960 | 256,400 | 490 |
| 2002-12-13 | 2,000 | 2,030 | 2,000 | 2,010 | 234,800 | 502.50 |
| 2002-12-12 | 2,030 | 2,065 | 2,010 | 2,030 | 176,200 | 507.50 |
| 2002-12-11 | 2,085 | 2,085 | 2,020 | 2,045 | 278,000 | 511.25 |
| 2002-12-10 | 2,030 | 2,080 | 2,010 | 2,065 | 411,400 | 516.25 |
| 2002-12-09 | 2,140 | 2,150 | 2,110 | 2,120 | 203,400 | 530 |
| 2002-12-06 | 2,175 | 2,180 | 2,075 | 2,130 | 478,300 | 532.50 |
| 2002-12-05 | 2,305 | 2,315 | 2,175 | 2,175 | 245,000 | 543.75 |
| 2002-12-04 | 2,370 | 2,385 | 2,290 | 2,305 | 140,600 | 576.25 |
| 2002-12-03 | 2,410 | 2,425 | 2,385 | 2,385 | 135,500 | 596.25 |
| 2002-12-02 | 2,435 | 2,450 | 2,395 | 2,415 | 120,000 | 603.75 |
| 2002-11-29 | 2,435 | 2,495 | 2,425 | 2,470 | 191,200 | 617.50 |
| 2002-11-28 | 2,430 | 2,450 | 2,410 | 2,430 | 82,500 | 607.50 |
| 2002-11-27 | 2,335 | 2,430 | 2,335 | 2,430 | 172,500 | 607.50 |
| 2002-11-26 | 2,400 | 2,430 | 2,300 | 2,335 | 254,900 | 583.75 |
| 2002-11-25 | 2,415 | 2,455 | 2,375 | 2,440 | 192,600 | 610 |
| 2002-11-22 | 2,415 | 2,495 | 2,330 | 2,485 | 419,700 | 621.25 |
| 2002-11-21 | 2,325 | 2,350 | 2,315 | 2,335 | 147,700 | 583.75 |
| 2002-11-20 | 2,270 | 2,325 | 2,265 | 2,300 | 118,000 | 575 |
| 2002-11-19 | 2,245 | 2,260 | 2,220 | 2,260 | 151,000 | 565 |
| 2002-11-18 | 2,280 | 2,285 | 2,210 | 2,250 | 498,100 | 562.50 |
| 2002-11-15 | 2,035 | 2,350 | 2,005 | 2,290 | 618,100 | 572.50 |
| 2002-11-14 | 2,070 | 2,070 | 1,993 | 2,005 | 197,600 | 501.25 |
| 2002-11-13 | 1,960 | 2,085 | 1,930 | 2,050 | 691,000 | 512.50 |
| 2002-11-12 | 1,820 | 1,923 | 1,806 | 1,898 | 387,600 | 474.50 |
| 2002-11-11 | 1,870 | 1,891 | 1,818 | 1,839 | 417,700 | 459.75 |
| 2002-11-08 | 2,085 | 2,085 | 1,955 | 1,960 | 466,200 | 490 |
| 2002-11-07 | 2,270 | 2,270 | 2,125 | 2,155 | 202,700 | 538.75 |
| 2002-11-06 | 2,250 | 2,260 | 2,200 | 2,240 | 177,400 | 560 |
| 2002-11-05 | 2,230 | 2,275 | 2,195 | 2,240 | 356,500 | 560 |
| 2002-11-01 | 2,285 | 2,315 | 2,210 | 2,235 | 242,800 | 558.75 |
| 2002-10-31 | 2,335 | 2,370 | 2,285 | 2,325 | 290,000 | 581.25 |
| 2002-10-30 | 2,265 | 2,400 | 2,265 | 2,375 | 234,000 | 593.75 |
| 2002-10-29 | 2,300 | 2,350 | 2,280 | 2,320 | 142,400 | 580 |
| 2002-10-28 | 2,350 | 2,350 | 2,255 | 2,340 | 181,000 | 585 |
| 2002-10-25 | 2,200 | 2,350 | 2,190 | 2,310 | 440,100 | 577.50 |
| 2002-10-24 | 2,230 | 2,250 | 2,090 | 2,185 | 609,900 | 546.25 |
| 2002-10-23 | 2,300 | 2,375 | 2,215 | 2,350 | 532,400 | 587.50 |
| 2002-10-22 | 2,525 | 2,525 | 2,375 | 2,410 | 307,300 | 602.50 |
| 2002-10-21 | 2,635 | 2,660 | 2,540 | 2,565 | 208,300 | 641.25 |
| 2002-10-18 | 2,655 | 2,690 | 2,605 | 2,645 | 280,700 | 661.25 |
| 2002-10-17 | 2,660 | 2,700 | 2,600 | 2,655 | 284,300 | 663.75 |
| 2002-10-16 | 2,690 | 2,715 | 2,620 | 2,655 | 438,600 | 663.75 |
| 2002-10-15 | 2,600 | 2,650 | 2,580 | 2,615 | 311,000 | 653.75 |
| 2002-10-11 | 2,480 | 2,500 | 2,440 | 2,485 | 297,000 | 621.25 |
| 2002-10-10 | 2,335 | 2,490 | 2,335 | 2,440 | 469,200 | 610 |
| 2002-10-09 | 2,555 | 2,580 | 2,375 | 2,375 | 263,100 | 593.75 |
| 2002-10-08 | 2,600 | 2,615 | 2,510 | 2,515 | 185,800 | 628.75 |
| 2002-10-07 | 2,575 | 2,620 | 2,570 | 2,600 | 366,600 | 650 |
| 2002-10-04 | 2,455 | 2,620 | 2,450 | 2,565 | 1,080,600 | 641.25 |
| 2002-10-03 | 2,650 | 2,690 | 2,340 | 2,375 | 1,200,600 | 593.75 |
| 2002-10-02 | 2,785 | 2,785 | 2,695 | 2,715 | 502,200 | 678.75 |
| 2002-10-01 | 2,750 | 2,805 | 2,750 | 2,780 | 202,500 | 695 |
| 2002-09-30 | 2,730 | 2,785 | 2,715 | 2,780 | 511,500 | 695 |
| 2002-09-27 | 2,805 | 2,840 | 2,720 | 2,745 | 931,000 | 686.25 |
| 2002-09-26 | 3,000 | 3,030 | 2,905 | 2,925 | 380,200 | 731.25 |
| 2002-09-25 | 2,985 | 3,030 | 2,985 | 3,010 | 175,900 | 752.50 |
| 2002-09-24 | 3,030 | 3,040 | 2,980 | 3,030 | 122,800 | 757.50 |
| 2002-09-20 | 3,000 | 3,090 | 3,000 | 3,080 | 97,200 | 770 |
| 2002-09-19 | 3,100 | 3,170 | 3,090 | 3,100 | 95,300 | 775 |
| 2002-09-18 | 3,090 | 3,090 | 3,040 | 3,080 | 103,400 | 770 |
| 2002-09-17 | 3,080 | 3,130 | 3,060 | 3,110 | 99,200 | 777.50 |
| 2002-09-13 | 3,050 | 3,050 | 3,000 | 3,040 | 134,900 | 760 |
| 2002-09-12 | 2,990 | 3,060 | 2,975 | 3,040 | 135,300 | 760 |
| 2002-09-11 | 2,925 | 2,975 | 2,925 | 2,955 | 80,100 | 738.75 |
| 2002-09-10 | 2,915 | 2,965 | 2,910 | 2,930 | 100,600 | 732.50 |
| 2002-09-09 | 2,885 | 2,930 | 2,885 | 2,900 | 69,400 | 725 |
| 2002-09-06 | 2,930 | 2,930 | 2,870 | 2,880 | 111,700 | 720 |
| 2002-09-05 | 2,900 | 2,995 | 2,885 | 2,985 | 191,200 | 746.25 |
| 2002-09-04 | 2,900 | 2,945 | 2,880 | 2,940 | 292,000 | 735 |
| 2002-09-03 | 2,920 | 2,940 | 2,840 | 2,860 | 158,000 | 715 |
| 2002-09-02 | 2,980 | 2,985 | 2,945 | 2,960 | 122,900 | 740 |
| 2002-08-30 | 3,020 | 3,100 | 2,960 | 3,030 | 292,800 | 757.50 |
| 2002-08-29 | 2,970 | 3,000 | 2,940 | 2,965 | 169,000 | 741.25 |
| 2002-08-28 | 3,010 | 3,040 | 2,970 | 3,040 | 92,500 | 760 |
| 2002-08-27 | 3,110 | 3,110 | 3,010 | 3,020 | 151,300 | 755 |
| 2002-08-26 | 3,030 | 3,160 | 3,030 | 3,130 | 166,600 | 782.50 |
| 2002-08-23 | 2,980 | 3,070 | 2,980 | 3,050 | 177,100 | 762.50 |
| 2002-08-22 | 3,010 | 3,040 | 2,995 | 3,030 | 82,000 | 757.50 |
| 2002-08-21 | 2,950 | 3,040 | 2,950 | 2,995 | 86,200 | 748.75 |
| 2002-08-20 | 3,070 | 3,080 | 2,955 | 3,000 | 112,000 | 750 |
| 2002-08-19 | 3,120 | 3,120 | 3,000 | 3,020 | 92,100 | 755 |
| 2002-08-16 | 3,040 | 3,130 | 3,040 | 3,120 | 85,800 | 780 |
| 2002-08-15 | 3,080 | 3,100 | 3,050 | 3,090 | 193,500 | 772.50 |
| 2002-08-14 | 2,930 | 3,060 | 2,930 | 3,050 | 117,600 | 762.50 |
| 2002-08-13 | 2,930 | 2,970 | 2,925 | 2,970 | 60,900 | 742.50 |
| 2002-08-12 | 2,920 | 2,980 | 2,905 | 2,980 | 77,800 | 745 |
| 2002-08-09 | 2,945 | 2,970 | 2,870 | 2,905 | 168,600 | 726.25 |
| 2002-08-08 | 2,920 | 2,960 | 2,835 | 2,865 | 280,600 | 716.25 |
| 2002-08-07 | 2,910 | 2,980 | 2,910 | 2,945 | 126,500 | 736.25 |
| 2002-08-06 | 2,950 | 2,995 | 2,905 | 2,920 | 121,900 | 730 |
| 2002-08-05 | 3,000 | 3,030 | 2,965 | 2,965 | 139,700 | 741.25 |
| 2002-08-02 | 3,080 | 3,080 | 3,030 | 3,050 | 93,200 | 762.50 |
| 2002-08-01 | 3,110 | 3,150 | 3,050 | 3,080 | 145,400 | 770 |
| 2002-07-31 | 3,160 | 3,200 | 3,120 | 3,160 | 145,200 | 790 |
| 2002-07-30 | 3,150 | 3,250 | 3,130 | 3,230 | 185,500 | 807.50 |
| 2002-07-29 | 3,070 | 3,130 | 3,050 | 3,050 | 154,400 | 762.50 |
| 2002-07-26 | 3,130 | 3,150 | 3,050 | 3,100 | 174,900 | 775 |
| 2002-07-25 | 3,330 | 3,330 | 3,170 | 3,190 | 198,200 | 797.50 |
| 2002-07-24 | 3,150 | 3,330 | 3,150 | 3,280 | 148,900 | 820 |
| 2002-07-23 | 3,180 | 3,230 | 3,140 | 3,190 | 134,900 | 797.50 |
| 2002-07-22 | 3,140 | 3,230 | 3,120 | 3,180 | 221,000 | 795 |
| 2002-07-19 | 3,240 | 3,270 | 3,170 | 3,230 | 211,100 | 807.50 |
| 2002-07-18 | 3,250 | 3,260 | 3,180 | 3,190 | 181,600 | 797.50 |
| 2002-07-17 | 3,250 | 3,260 | 3,190 | 3,260 | 216,500 | 815 |
| 2002-07-16 | 3,300 | 3,310 | 3,210 | 3,250 | 189,400 | 812.50 |
| 2002-07-15 | 3,250 | 3,350 | 3,250 | 3,310 | 178,600 | 827.50 |
| 2002-07-12 | 3,260 | 3,320 | 3,260 | 3,300 | 90,600 | 825 |
| 2002-07-11 | 3,300 | 3,300 | 3,230 | 3,240 | 164,700 | 810 |
| 2002-07-10 | 3,300 | 3,330 | 3,260 | 3,280 | 116,600 | 820 |
| 2002-07-09 | 3,330 | 3,340 | 3,300 | 3,320 | 167,600 | 830 |
| 2002-07-08 | 3,340 | 3,340 | 3,290 | 3,330 | 322,900 | 832.50 |
| 2002-07-05 | 3,220 | 3,270 | 3,200 | 3,240 | 142,500 | 810 |
| 2002-07-04 | 3,110 | 3,210 | 3,110 | 3,200 | 336,700 | 800 |
| 2002-07-03 | 3,070 | 3,160 | 3,070 | 3,150 | 140,500 | 787.50 |
| 2002-07-02 | 3,100 | 3,120 | 3,050 | 3,120 | 134,000 | 780 |
| 2002-07-01 | 3,110 | 3,150 | 3,100 | 3,110 | 123,400 | 777.50 |
| 2002-06-28 | 3,190 | 3,190 | 3,080 | 3,100 | 296,900 | 775 |
| 2002-06-27 | 3,060 | 3,150 | 3,060 | 3,140 | 113,700 | 785 |
| 2002-06-26 | 3,100 | 3,100 | 3,030 | 3,040 | 261,200 | 760 |
| 2002-06-25 | 3,130 | 3,190 | 3,100 | 3,110 | 159,700 | 777.50 |
| 2002-06-24 | 3,090 | 3,180 | 3,090 | 3,180 | 136,500 | 795 |
| 2002-06-21 | 3,170 | 3,200 | 3,140 | 3,140 | 192,600 | 785 |
| 2002-06-20 | 3,150 | 3,250 | 3,150 | 3,240 | 96,700 | 810 |
| 2002-06-19 | 3,300 | 3,330 | 3,190 | 3,200 | 141,200 | 800 |
| 2002-06-18 | 3,350 | 3,350 | 3,260 | 3,300 | 89,700 | 825 |
| 2002-06-17 | 3,330 | 3,360 | 3,300 | 3,300 | 115,000 | 825 |
| 2002-06-14 | 3,340 | 3,390 | 3,340 | 3,350 | 238,100 | 837.50 |
| 2002-06-13 | 3,480 | 3,480 | 3,390 | 3,400 | 142,300 | 850 |
| 2002-06-12 | 3,430 | 3,500 | 3,380 | 3,480 | 320,400 | 870 |
| 2002-06-11 | 3,340 | 3,470 | 3,330 | 3,460 | 637,800 | 865 |
| 2002-06-10 | 3,310 | 3,310 | 3,280 | 3,290 | 223,800 | 822.50 |
| 2002-06-07 | 3,290 | 3,310 | 3,230 | 3,290 | 259,800 | 822.50 |
| 2002-06-06 | 3,280 | 3,310 | 3,250 | 3,280 | 294,300 | 820 |
| 2002-06-05 | 3,260 | 3,300 | 3,190 | 3,230 | 518,200 | 807.50 |
| 2002-06-04 | 3,400 | 3,400 | 3,320 | 3,340 | 131,700 | 835 |
| 2002-06-03 | 3,320 | 3,420 | 3,320 | 3,400 | 211,000 | 850 |
| 2002-05-31 | 3,400 | 3,400 | 3,330 | 3,390 | 294,200 | 847.50 |
| 2002-05-30 | 3,380 | 3,390 | 3,290 | 3,380 | 356,200 | 845 |
| 2002-05-29 | 3,240 | 3,350 | 3,230 | 3,350 | 455,300 | 837.50 |
| 2002-05-28 | 3,280 | 3,290 | 3,210 | 3,210 | 254,600 | 802.50 |
| 2002-05-27 | 3,300 | 3,320 | 3,240 | 3,280 | 186,900 | 820 |
| 2002-05-24 | 3,340 | 3,350 | 3,250 | 3,290 | 266,400 | 822.50 |
| 2002-05-23 | 3,340 | 3,390 | 3,220 | 3,240 | 678,200 | 810 |
| 2002-05-22 | 3,340 | 3,420 | 3,290 | 3,330 | 467,200 | 832.50 |
| 2002-05-21 | 3,440 | 3,470 | 3,380 | 3,430 | 246,100 | 857.50 |
| 2002-05-20 | 3,480 | 3,530 | 3,450 | 3,450 | 234,500 | 862.50 |
| 2002-05-17 | 3,570 | 3,570 | 3,460 | 3,460 | 250,400 | 865 |
| 2002-05-16 | 3,510 | 3,560 | 3,480 | 3,520 | 664,100 | 880 |
| 2002-05-15 | 3,500 | 3,500 | 3,430 | 3,470 | 742,900 | 867.50 |
| 2002-05-14 | 3,520 | 3,540 | 3,270 | 3,430 | 1,597,600 | 857.50 |
| 2002-05-13 | 3,820 | 3,820 | 3,720 | 3,720 | 114,600 | 930 |
| 2002-05-10 | 3,740 | 3,840 | 3,730 | 3,840 | 131,800 | 960 |
| 2002-05-09 | 3,850 | 3,860 | 3,770 | 3,790 | 209,200 | 947.50 |
| 2002-05-08 | 3,750 | 3,790 | 3,730 | 3,770 | 83,800 | 942.50 |
| 2002-05-07 | 3,710 | 3,740 | 3,670 | 3,700 | 112,900 | 925 |
| 2002-05-02 | 3,690 | 3,800 | 3,680 | 3,750 | 120,100 | 937.50 |
| 2002-05-01 | 3,800 | 3,850 | 3,670 | 3,710 | 279,400 | 927.50 |
| 2002-04-30 | 3,760 | 3,850 | 3,750 | 3,840 | 454,600 | 960 |
| 2002-04-26 | 3,750 | 3,770 | 3,650 | 3,750 | 171,100 | 937.50 |
| 2002-04-25 | 3,740 | 3,810 | 3,720 | 3,770 | 246,000 | 942.50 |
| 2002-04-24 | 3,770 | 3,780 | 3,740 | 3,760 | 303,800 | 940 |
| 2002-04-23 | 3,750 | 3,790 | 3,710 | 3,780 | 763,500 | 945 |
| 2002-04-22 | 3,650 | 3,650 | 3,610 | 3,650 | 278,000 | 912.50 |
| 2002-04-19 | 3,520 | 3,600 | 3,490 | 3,590 | 315,500 | 897.50 |
| 2002-04-18 | 3,480 | 3,520 | 3,460 | 3,510 | 173,400 | 877.50 |
| 2002-04-17 | 3,480 | 3,520 | 3,450 | 3,510 | 285,500 | 877.50 |
| 2002-04-16 | 3,300 | 3,430 | 3,300 | 3,430 | 243,300 | 857.50 |
| 2002-04-15 | 3,310 | 3,370 | 3,300 | 3,360 | 146,600 | 840 |
| 2002-04-12 | 3,280 | 3,320 | 3,240 | 3,260 | 177,900 | 815 |
| 2002-04-11 | 3,330 | 3,350 | 3,260 | 3,270 | 249,300 | 817.50 |
| 2002-04-10 | 3,330 | 3,390 | 3,310 | 3,380 | 213,700 | 845 |
| 2002-04-09 | 3,450 | 3,460 | 3,400 | 3,430 | 156,800 | 857.50 |
| 2002-04-08 | 3,460 | 3,500 | 3,360 | 3,400 | 251,200 | 850 |
| 2002-04-05 | 3,550 | 3,550 | 3,500 | 3,510 | 185,600 | 877.50 |
| 2002-04-04 | 3,560 | 3,570 | 3,510 | 3,570 | 225,500 | 892.50 |
| 2002-04-03 | 3,510 | 3,540 | 3,460 | 3,530 | 140,100 | 882.50 |
| 2002-04-02 | 3,430 | 3,500 | 3,430 | 3,490 | 69,900 | 872.50 |
| 2002-04-01 | 3,450 | 3,500 | 3,420 | 3,480 | 96,100 | 870 |
| 2002-03-29 | 3,570 | 3,570 | 3,460 | 3,470 | 104,300 | 867.50 |
| 2002-03-28 | 3,510 | 3,570 | 3,480 | 3,540 | 122,600 | 885 |
| 2002-03-27 | 3,520 | 3,570 | 3,510 | 3,560 | 136,300 | 890 |
| 2002-03-26 | 3,580 | 3,600 | 3,520 | 3,570 | 113,900 | 892.50 |
| 2002-03-25 | 3,550 | 3,580 | 3,510 | 3,580 | 174,600 | 895 |
| 2002-03-22 | 3,580 | 3,610 | 3,520 | 3,570 | 290,200 | 892.50 |
| 2002-03-20 | 3,560 | 3,580 | 3,510 | 3,570 | 316,400 | 892.50 |
| 2002-03-19 | 3,570 | 3,570 | 3,500 | 3,510 | 137,500 | 877.50 |
| 2002-03-18 | 3,540 | 3,600 | 3,510 | 3,600 | 385,900 | 900 |
| 2002-03-15 | 3,480 | 3,510 | 3,430 | 3,480 | 389,200 | 870 |
| 2002-03-14 | 3,320 | 3,500 | 3,300 | 3,460 | 273,800 | 865 |
| 2002-03-13 | 3,350 | 3,390 | 3,260 | 3,320 | 200,000 | 830 |
| 2002-03-12 | 3,450 | 3,460 | 3,370 | 3,380 | 225,800 | 845 |
| 2002-03-11 | 3,460 | 3,500 | 3,430 | 3,490 | 453,800 | 872.50 |
| 2002-03-08 | 3,400 | 3,420 | 3,320 | 3,370 | 421,000 | 842.50 |
| 2002-03-07 | 3,350 | 3,380 | 3,280 | 3,380 | 263,200 | 845 |
| 2002-03-06 | 3,190 | 3,370 | 3,190 | 3,350 | 382,400 | 837.50 |
| 2002-03-05 | 3,300 | 3,310 | 3,170 | 3,180 | 271,900 | 795 |
| 2002-03-04 | 3,250 | 3,280 | 3,230 | 3,270 | 275,400 | 817.50 |
| 2002-03-01 | 3,170 | 3,300 | 3,080 | 3,260 | 495,500 | 815 |
| 2002-02-28 | 3,060 | 3,100 | 3,010 | 3,020 | 337,800 | 755 |
| 2002-02-27 | 3,070 | 3,110 | 3,050 | 3,110 | 192,200 | 777.50 |
| 2002-02-26 | 3,100 | 3,130 | 3,050 | 3,100 | 128,900 | 775 |
| 2002-02-25 | 3,170 | 3,170 | 3,080 | 3,160 | 169,000 | 790 |
| 2002-02-22 | 3,060 | 3,180 | 3,030 | 3,120 | 412,500 | 780 |
| 2002-02-21 | 3,100 | 3,170 | 3,080 | 3,160 | 235,900 | 790 |
| 2002-02-20 | 3,210 | 3,230 | 3,150 | 3,190 | 75,800 | 797.50 |
| 2002-02-19 | 3,310 | 3,310 | 3,190 | 3,210 | 139,200 | 802.50 |
| 2002-02-18 | 3,270 | 3,380 | 3,250 | 3,360 | 139,800 | 840 |
| 2002-02-15 | 3,320 | 3,330 | 3,260 | 3,290 | 224,700 | 822.50 |
| 2002-02-14 | 3,250 | 3,320 | 3,200 | 3,200 | 103,300 | 800 |
| 2002-02-13 | 3,280 | 3,290 | 3,190 | 3,240 | 143,000 | 810 |
| 2002-02-12 | 3,200 | 3,250 | 3,160 | 3,250 | 139,700 | 812.50 |
| 2002-02-08 | 3,110 | 3,140 | 3,090 | 3,120 | 216,900 | 780 |
| 2002-02-07 | 3,100 | 3,140 | 3,080 | 3,110 | 76,600 | 777.50 |
| 2002-02-06 | 3,050 | 3,120 | 3,030 | 3,050 | 363,700 | 762.50 |
| 2002-02-05 | 3,210 | 3,220 | 2,945 | 2,990 | 506,000 | 747.50 |
| 2002-02-04 | 3,340 | 3,390 | 3,260 | 3,260 | 121,600 | 815 |
| 2002-02-01 | 3,400 | 3,400 | 3,340 | 3,390 | 95,500 | 847.50 |
| 2002-01-31 | 3,350 | 3,380 | 3,300 | 3,380 | 92,600 | 845 |
| 2002-01-30 | 3,330 | 3,340 | 3,280 | 3,330 | 173,700 | 832.50 |
| 2002-01-29 | 3,490 | 3,490 | 3,360 | 3,380 | 103,100 | 845 |
| 2002-01-28 | 3,400 | 3,500 | 3,400 | 3,500 | 143,200 | 875 |
| 2002-01-25 | 3,440 | 3,480 | 3,370 | 3,440 | 304,300 | 860 |
| 2002-01-24 | 3,380 | 3,420 | 3,340 | 3,390 | 165,500 | 847.50 |
| 2002-01-23 | 3,460 | 3,460 | 3,340 | 3,390 | 226,700 | 847.50 |
| 2002-01-22 | 3,460 | 3,500 | 3,440 | 3,480 | 196,900 | 870 |
| 2002-01-21 | 3,470 | 3,470 | 3,350 | 3,440 | 215,700 | 860 |
| 2002-01-18 | 3,330 | 3,480 | 3,300 | 3,470 | 367,100 | 867.50 |
| 2002-01-17 | 3,300 | 3,340 | 3,220 | 3,260 | 368,800 | 815 |
| 2002-01-16 | 3,350 | 3,360 | 3,250 | 3,300 | 243,400 | 825 |
| 2002-01-15 | 3,400 | 3,440 | 3,350 | 3,360 | 125,200 | 840 |
| 2002-01-11 | 3,500 | 3,560 | 3,440 | 3,500 | 715,100 | 875 |
| 2002-01-10 | 3,310 | 3,480 | 3,240 | 3,430 | 815,500 | 857.50 |
| 2002-01-09 | 3,340 | 3,420 | 3,300 | 3,310 | 196,000 | 827.50 |
| 2002-01-08 | 3,440 | 3,440 | 3,230 | 3,240 | 282,800 | 810 |
| 2002-01-07 | 3,490 | 3,490 | 3,370 | 3,390 | 255,300 | 847.50 |
| 2002-01-04 | 3,470 | 3,470 | 3,420 | 3,440 | 97,500 | 860 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
