9717 (株)ジャステック 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 | 1,209 | 1,250 | 1,200 | 1,250 | 15,600 | 625 |
| 2002-12-27 | 1,130 | 1,215 | 1,130 | 1,215 | 13,500 | 607.50 |
| 2002-12-26 | 1,124 | 1,164 | 1,110 | 1,164 | 2,600 | 582 |
| 2002-12-25 | 1,100 | 1,129 | 1,070 | 1,129 | 6,300 | 564.50 |
| 2002-12-24 | 1,090 | 1,102 | 1,070 | 1,080 | 3,000 | 540 |
| 2002-12-20 | 1,051 | 1,137 | 1,051 | 1,137 | 5,600 | 568.50 |
| 2002-12-19 | 1,070 | 1,100 | 1,050 | 1,100 | 11,100 | 550 |
| 2002-12-18 | 1,081 | 1,116 | 1,068 | 1,116 | 3,100 | 558 |
| 2002-12-17 | 1,118 | 1,128 | 1,060 | 1,128 | 6,800 | 564 |
| 2002-12-16 | 1,060 | 1,118 | 1,050 | 1,118 | 17,100 | 559 |
| 2002-12-13 | 1,129 | 1,129 | 1,040 | 1,099 | 33,700 | 549.50 |
| 2002-12-12 | 1,180 | 1,180 | 1,141 | 1,141 | 14,900 | 570.50 |
| 2002-12-11 | 1,187 | 1,196 | 1,170 | 1,194 | 12,100 | 597 |
| 2002-12-10 | 1,210 | 1,243 | 1,200 | 1,200 | 15,700 | 600 |
| 2002-12-09 | 1,211 | 1,260 | 1,211 | 1,244 | 7,800 | 622 |
| 2002-12-06 | 1,240 | 1,245 | 1,201 | 1,229 | 32,500 | 614.50 |
| 2002-12-05 | 1,240 | 1,250 | 1,235 | 1,246 | 16,900 | 623 |
| 2002-12-04 | 1,299 | 1,301 | 1,242 | 1,265 | 70,900 | 632.50 |
| 2002-12-03 | 1,245 | 1,290 | 1,242 | 1,289 | 84,700 | 644.50 |
| 2002-12-02 | 1,222 | 1,250 | 1,222 | 1,237 | 94,900 | 618.50 |
| 2002-11-29 | 1,210 | 1,222 | 1,200 | 1,210 | 15,200 | 605 |
| 2002-11-28 | 1,210 | 1,220 | 1,200 | 1,210 | 25,300 | 605 |
| 2002-11-27 | 1,210 | 1,220 | 1,200 | 1,210 | 15,400 | 605 |
| 2002-11-26 | 1,209 | 1,211 | 1,205 | 1,211 | 38,700 | 605.50 |
| 2002-11-25 | 1,200 | 1,209 | 1,165 | 1,205 | 17,600 | 602.50 |
| 2002-11-22 | 1,180 | 1,189 | 1,155 | 1,160 | 6,000 | 580 |
| 2002-11-21 | 1,160 | 1,161 | 1,120 | 1,140 | 8,500 | 570 |
| 2002-11-20 | 1,196 | 1,196 | 1,101 | 1,160 | 3,800 | 580 |
| 2002-11-19 | 1,196 | 1,240 | 1,196 | 1,196 | 2,100 | 598 |
| 2002-11-18 | 1,230 | 1,230 | 1,196 | 1,200 | 5,100 | 600 |
| 2002-11-15 | 1,201 | 1,210 | 1,196 | 1,210 | 7,800 | 605 |
| 2002-11-14 | 1,250 | 1,258 | 1,196 | 1,200 | 8,900 | 600 |
| 2002-11-13 | 1,250 | 1,260 | 1,245 | 1,245 | 3,600 | 622.50 |
| 2002-11-12 | 1,249 | 1,259 | 1,230 | 1,230 | 2,800 | 615 |
| 2002-11-11 | 1,260 | 1,260 | 1,259 | 1,259 | 700 | 629.50 |
| 2002-11-08 | 1,300 | 1,300 | 1,280 | 1,280 | 8,900 | 640 |
| 2002-11-07 | 1,359 | 1,365 | 1,331 | 1,335 | 13,200 | 667.50 |
| 2002-11-06 | 1,380 | 1,380 | 1,350 | 1,370 | 1,200 | 685 |
| 2002-11-05 | 1,350 | 1,350 | 1,311 | 1,311 | 9,200 | 655.50 |
| 2002-11-01 | 1,360 | 1,380 | 1,310 | 1,350 | 7,200 | 675 |
| 2002-10-31 | 1,550 | 1,550 | 1,450 | 1,450 | 7,300 | 725 |
| 2002-10-30 | 1,560 | 1,560 | 1,550 | 1,550 | 3,700 | 775 |
| 2002-10-29 | 1,600 | 1,600 | 1,550 | 1,560 | 8,200 | 780 |
| 2002-10-28 | 1,650 | 1,650 | 1,600 | 1,600 | 3,900 | 800 |
| 2002-10-25 | 1,708 | 1,708 | 1,660 | 1,660 | 3,800 | 830 |
| 2002-10-24 | 1,678 | 1,679 | 1,678 | 1,678 | 14,300 | 839 |
| 2002-10-23 | 1,728 | 1,728 | 1,680 | 1,680 | 3,800 | 840 |
| 2002-10-22 | 1,760 | 1,770 | 1,755 | 1,759 | 2,300 | 879.50 |
| 2002-10-21 | 1,780 | 1,790 | 1,710 | 1,740 | 12,700 | 870 |
| 2002-10-18 | 1,740 | 1,750 | 1,740 | 1,750 | 2,300 | 875 |
| 2002-10-17 | 1,749 | 1,750 | 1,720 | 1,750 | 900 | 875 |
| 2002-10-16 | 1,602 | 1,752 | 1,600 | 1,720 | 6,700 | 860 |
| 2002-10-15 | 1,530 | 1,540 | 1,530 | 1,530 | 7,100 | 765 |
| 2002-10-11 | 1,511 | 1,511 | 1,500 | 1,500 | 8,500 | 750 |
| 2002-10-10 | 1,601 | 1,605 | 1,450 | 1,450 | 2,200 | 725 |
| 2002-10-09 | 1,616 | 1,620 | 1,614 | 1,614 | 2,800 | 807 |
| 2002-10-08 | 1,639 | 1,639 | 1,619 | 1,620 | 1,300 | 810 |
| 2002-10-07 | 1,770 | 1,770 | 1,640 | 1,640 | 900 | 820 |
| 2002-10-04 | 1,900 | 1,900 | 1,810 | 1,810 | 2,300 | 905 |
| 2002-10-03 | 1,979 | 1,979 | 1,910 | 1,935 | 2,300 | 967.50 |
| 2002-10-02 | 1,999 | 2,000 | 1,980 | 1,980 | 2,200 | 990 |
| 2002-10-01 | 2,100 | 2,100 | 1,980 | 1,980 | 1,100 | 990 |
| 2002-09-30 | 2,215 | 2,215 | 2,200 | 2,200 | 1,600 | 1,100 |
| 2002-09-27 | 2,215 | 2,215 | 2,215 | 2,215 | 1,600 | 1,107.50 |
| 2002-09-26 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 1,110 |
| 2002-09-25 | 2,250 | 2,250 | 2,235 | 2,235 | 120,200 | 1,117.50 |
| 2002-09-24 | 2,315 | 2,315 | 2,160 | 2,160 | 2,500 | 1,080 |
| 2002-09-20 | 2,370 | 2,370 | 2,350 | 2,360 | 1,200 | 1,180 |
| 2002-09-19 | 2,325 | 2,390 | 2,325 | 2,380 | 6,100 | 1,190 |
| 2002-09-18 | 2,325 | 2,325 | 2,325 | 2,325 | 2,800 | 1,162.50 |
| 2002-09-17 | 2,350 | 2,380 | 2,320 | 2,320 | 1,900 | 1,160 |
| 2002-09-13 | 2,430 | 2,430 | 2,390 | 2,400 | 900 | 1,200 |
| 2002-09-12 | 2,450 | 2,450 | 2,450 | 2,450 | 2,300 | 1,225 |
| 2002-09-11 | 2,450 | 2,450 | 2,350 | 2,350 | 3,400 | 1,175 |
| 2002-09-10 | 2,500 | 2,500 | 2,460 | 2,460 | 900 | 1,230 |
| 2002-09-09 | 2,600 | 2,600 | 2,470 | 2,510 | 2,300 | 1,255 |
| 2002-09-06 | 2,600 | 2,600 | 2,590 | 2,600 | 900 | 1,300 |
| 2002-09-05 | 2,650 | 2,650 | 2,635 | 2,650 | 11,800 | 1,325 |
| 2002-09-04 | 2,710 | 2,710 | 2,700 | 2,700 | 3,500 | 1,350 |
| 2002-09-03 | 2,720 | 2,720 | 2,720 | 2,720 | 3,500 | 1,360 |
| 2002-09-02 | 2,710 | 2,720 | 2,705 | 2,720 | 4,000 | 1,360 |
| 2002-08-30 | 2,730 | 2,730 | 2,710 | 2,710 | 2,400 | 1,355 |
| 2002-08-29 | 2,730 | 2,730 | 2,730 | 2,730 | 5,300 | 1,365 |
| 2002-08-28 | 2,745 | 2,745 | 2,745 | 2,745 | 100 | 1,372.50 |
| 2002-08-27 | 2,750 | 2,760 | 2,750 | 2,750 | 5,400 | 1,375 |
| 2002-08-26 | 2,760 | 2,760 | 2,750 | 2,760 | 2,900 | 1,380 |
| 2002-08-23 | 2,780 | 2,840 | 2,760 | 2,760 | 6,700 | 1,380 |
| 2002-08-22 | 2,780 | 2,780 | 2,770 | 2,770 | 700 | 1,385 |
| 2002-08-21 | 2,765 | 2,780 | 2,765 | 2,775 | 800 | 1,387.50 |
| 2002-08-20 | 2,805 | 2,805 | 2,765 | 2,765 | 1,800 | 1,382.50 |
| 2002-08-19 | 2,870 | 2,870 | 2,800 | 2,800 | 5,600 | 1,400 |
| 2002-08-16 | 2,930 | 2,930 | 2,870 | 2,875 | 1,000 | 1,437.50 |
| 2002-08-15 | 2,970 | 2,970 | 2,930 | 2,930 | 300 | 1,465 |
| 2002-08-14 | 3,010 | 3,010 | 2,980 | 3,000 | 2,300 | 1,500 |
| 2002-08-13 | 3,110 | 3,110 | 3,040 | 3,040 | 2,500 | 1,520 |
| 2002-08-09 | 3,130 | 3,190 | 3,120 | 3,190 | 1,700 | 1,595 |
| 2002-08-08 | 3,130 | 3,130 | 3,120 | 3,120 | 300 | 1,560 |
| 2002-08-07 | 3,200 | 3,200 | 3,190 | 3,200 | 300 | 1,600 |
| 2002-08-06 | 3,220 | 3,220 | 3,100 | 3,200 | 3,600 | 1,600 |
| 2002-08-05 | 3,120 | 3,120 | 3,120 | 3,120 | 500 | 1,560 |
| 2002-08-02 | 3,220 | 3,220 | 3,220 | 3,220 | 600 | 1,610 |
| 2002-08-01 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 1,610 |
| 2002-07-31 | 3,220 | 3,340 | 3,210 | 3,320 | 3,100 | 1,660 |
| 2002-07-30 | 3,230 | 3,230 | 3,230 | 3,230 | 400 | 1,615 |
| 2002-07-29 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 1,625 |
| 2002-07-25 | 3,370 | 3,370 | 3,300 | 3,300 | 2,000 | 1,650 |
| 2002-07-24 | 3,300 | 3,340 | 3,290 | 3,290 | 900 | 1,645 |
| 2002-07-23 | 3,140 | 3,340 | 3,100 | 3,340 | 3,900 | 1,670 |
| 2002-07-22 | 3,200 | 3,200 | 3,140 | 3,180 | 9,300 | 1,590 |
| 2002-07-19 | 3,190 | 3,200 | 3,160 | 3,190 | 10,300 | 1,595 |
| 2002-07-18 | 3,200 | 3,200 | 3,190 | 3,190 | 300 | 1,595 |
| 2002-07-17 | 3,100 | 3,200 | 3,100 | 3,200 | 4,100 | 1,600 |
| 2002-07-16 | 3,210 | 3,210 | 3,100 | 3,100 | 5,300 | 1,550 |
| 2002-07-15 | 3,220 | 3,350 | 3,200 | 3,250 | 3,200 | 1,625 |
| 2002-07-12 | 3,280 | 3,420 | 3,200 | 3,210 | 5,300 | 1,605 |
| 2002-07-11 | 3,380 | 3,480 | 3,250 | 3,250 | 6,200 | 1,625 |
| 2002-07-10 | 3,450 | 3,480 | 3,450 | 3,480 | 1,200 | 1,740 |
| 2002-07-09 | 3,330 | 3,330 | 3,300 | 3,300 | 2,200 | 1,650 |
| 2002-07-08 | 3,380 | 3,390 | 3,380 | 3,390 | 1,000 | 1,695 |
| 2002-07-05 | 3,400 | 3,410 | 3,400 | 3,410 | 500 | 1,705 |
| 2002-07-04 | 3,460 | 3,470 | 3,460 | 3,460 | 7,700 | 1,730 |
| 2002-07-03 | 3,470 | 3,500 | 3,460 | 3,500 | 5,800 | 1,750 |
| 2002-06-28 | 3,210 | 3,500 | 3,210 | 3,500 | 17,300 | 1,750 |
| 2002-06-27 | 3,260 | 3,260 | 3,200 | 3,210 | 1,500 | 1,605 |
| 2002-06-26 | 3,360 | 3,400 | 3,310 | 3,310 | 2,400 | 1,655 |
| 2002-06-25 | 3,450 | 3,450 | 3,450 | 3,450 | 400 | 1,725 |
| 2002-06-24 | 3,390 | 3,390 | 3,350 | 3,350 | 300 | 1,675 |
| 2002-06-21 | 3,390 | 3,450 | 3,390 | 3,450 | 2,100 | 1,725 |
| 2002-06-20 | 3,350 | 3,400 | 3,350 | 3,400 | 1,500 | 1,700 |
| 2002-06-19 | 3,300 | 3,450 | 3,300 | 3,350 | 2,500 | 1,675 |
| 2002-06-18 | 3,330 | 3,450 | 3,320 | 3,450 | 7,200 | 1,725 |
| 2002-06-17 | 3,500 | 3,500 | 3,400 | 3,450 | 3,400 | 1,725 |
| 2002-06-14 | 3,450 | 3,500 | 3,400 | 3,500 | 5,400 | 1,750 |
| 2002-06-13 | 3,450 | 3,450 | 3,440 | 3,450 | 2,500 | 1,725 |
| 2002-06-12 | 3,420 | 3,500 | 3,420 | 3,500 | 1,200 | 1,750 |
| 2002-06-11 | 3,400 | 3,500 | 3,370 | 3,400 | 3,300 | 1,700 |
| 2002-06-10 | 3,300 | 3,400 | 3,300 | 3,400 | 1,500 | 1,700 |
| 2002-06-07 | 3,350 | 3,500 | 3,260 | 3,410 | 6,600 | 1,705 |
| 2002-06-06 | 3,400 | 3,540 | 3,350 | 3,400 | 4,600 | 1,700 |
| 2002-06-05 | 3,300 | 3,540 | 3,300 | 3,540 | 1,100 | 1,770 |
| 2002-06-04 | 3,280 | 3,550 | 3,260 | 3,300 | 3,700 | 1,650 |
| 2002-06-03 | 3,430 | 3,430 | 3,400 | 3,400 | 1,500 | 1,700 |
| 2002-05-31 | 3,480 | 3,540 | 3,300 | 3,540 | 10,800 | 1,770 |
| 2002-05-30 | 3,210 | 3,550 | 3,200 | 3,550 | 15,600 | 1,775 |
| 2002-05-29 | 3,200 | 3,330 | 3,160 | 3,220 | 9,800 | 1,610 |
| 2002-05-28 | 3,250 | 3,250 | 3,200 | 3,240 | 1,500 | 1,620 |
| 2002-05-27 | 3,220 | 3,320 | 3,220 | 3,250 | 1,700 | 1,625 |
| 2002-05-24 | 3,250 | 3,740 | 3,170 | 3,220 | 12,600 | 1,610 |
| 2002-05-23 | 3,210 | 3,240 | 3,210 | 3,240 | 800 | 1,620 |
| 2002-05-22 | 3,300 | 3,340 | 3,300 | 3,300 | 1,000 | 1,650 |
| 2002-05-21 | 3,330 | 3,330 | 3,300 | 3,300 | 600 | 1,650 |
| 2002-05-20 | 3,220 | 3,300 | 3,180 | 3,300 | 8,200 | 1,650 |
| 2002-05-17 | 3,110 | 3,240 | 3,110 | 3,240 | 3,600 | 1,620 |
| 2002-05-16 | 3,160 | 3,170 | 3,120 | 3,130 | 6,300 | 1,565 |
| 2002-05-15 | 3,210 | 3,220 | 3,210 | 3,220 | 2,600 | 1,610 |
| 2002-05-14 | 3,220 | 3,220 | 3,200 | 3,200 | 400 | 1,600 |
| 2002-05-13 | 3,220 | 3,220 | 3,200 | 3,220 | 1,100 | 1,610 |
| 2002-05-10 | 3,230 | 3,240 | 3,210 | 3,210 | 11,800 | 1,605 |
| 2002-05-09 | 3,200 | 3,200 | 3,110 | 3,190 | 2,600 | 1,595 |
| 2002-05-08 | 3,220 | 3,220 | 3,200 | 3,200 | 1,300 | 1,600 |
| 2002-05-07 | 3,220 | 3,220 | 3,220 | 3,220 | 400 | 1,610 |
| 2002-05-02 | 3,210 | 3,220 | 3,210 | 3,220 | 800 | 1,610 |
| 2002-05-01 | 3,230 | 3,250 | 3,230 | 3,250 | 1,300 | 1,625 |
| 2002-04-30 | 3,200 | 3,330 | 3,200 | 3,330 | 4,500 | 1,665 |
| 2002-04-26 | 3,200 | 3,210 | 3,200 | 3,210 | 1,200 | 1,605 |
| 2002-04-25 | 3,220 | 3,230 | 3,200 | 3,200 | 2,900 | 1,600 |
| 2002-04-24 | 3,230 | 3,230 | 3,220 | 3,220 | 700 | 1,610 |
| 2002-04-23 | 3,220 | 3,230 | 3,200 | 3,230 | 1,000 | 1,615 |
| 2002-04-22 | 3,200 | 3,200 | 3,180 | 3,180 | 700 | 1,590 |
| 2002-04-19 | 3,200 | 3,210 | 3,200 | 3,210 | 10,100 | 1,605 |
| 2002-04-18 | 3,300 | 3,310 | 3,300 | 3,300 | 1,800 | 1,650 |
| 2002-04-17 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 1,650 |
| 2002-04-16 | 3,250 | 3,310 | 3,210 | 3,230 | 10,000 | 1,615 |
| 2002-04-15 | 3,300 | 3,340 | 3,260 | 3,260 | 1,000 | 1,630 |
| 2002-04-12 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 1,675 |
| 2002-04-11 | 3,410 | 3,410 | 3,400 | 3,400 | 600 | 1,700 |
| 2002-04-10 | 3,400 | 3,540 | 3,400 | 3,410 | 1,500 | 1,705 |
| 2002-04-09 | 3,560 | 3,560 | 3,470 | 3,470 | 3,300 | 1,735 |
| 2002-04-08 | 3,500 | 3,560 | 3,460 | 3,550 | 6,800 | 1,775 |
| 2002-04-05 | 3,410 | 3,420 | 3,400 | 3,420 | 1,400 | 1,710 |
| 2002-04-04 | 3,400 | 3,480 | 3,390 | 3,420 | 10,200 | 1,710 |
| 2002-04-03 | 3,440 | 3,440 | 3,370 | 3,400 | 1,600 | 1,700 |
| 2002-04-02 | 3,450 | 3,450 | 3,420 | 3,420 | 3,100 | 1,710 |
| 2002-04-01 | 3,320 | 3,400 | 3,320 | 3,400 | 8,800 | 1,700 |
| 2002-03-29 | 3,300 | 3,300 | 3,220 | 3,220 | 19,000 | 1,610 |
| 2002-03-28 | 3,480 | 3,500 | 3,430 | 3,440 | 11,700 | 1,720 |
| 2002-03-27 | 3,450 | 3,450 | 3,370 | 3,440 | 11,200 | 1,720 |
| 2002-03-26 | 3,270 | 3,450 | 3,200 | 3,450 | 3,600 | 1,725 |
| 2002-03-25 | 3,260 | 3,300 | 3,000 | 3,300 | 7,700 | 1,650 |
| 2002-03-22 | 3,050 | 3,140 | 3,030 | 3,040 | 2,100 | 1,520 |
| 2002-03-20 | 3,400 | 3,400 | 3,070 | 3,100 | 7,300 | 1,550 |
| 2002-03-19 | 3,320 | 3,360 | 3,260 | 3,300 | 4,500 | 1,650 |
| 2002-03-18 | 3,380 | 3,500 | 3,360 | 3,420 | 2,300 | 1,710 |
| 2002-03-15 | 3,500 | 3,500 | 3,360 | 3,380 | 6,300 | 1,690 |
| 2002-03-14 | 3,390 | 3,500 | 3,350 | 3,500 | 3,000 | 1,750 |
| 2002-03-13 | 3,400 | 3,490 | 3,300 | 3,400 | 5,000 | 1,700 |
| 2002-03-12 | 3,400 | 3,450 | 3,300 | 3,450 | 8,100 | 1,725 |
| 2002-03-11 | 3,250 | 3,700 | 3,250 | 3,430 | 8,800 | 1,715 |
| 2002-03-08 | 3,100 | 3,200 | 3,050 | 3,200 | 2,200 | 1,600 |
| 2002-03-07 | 3,250 | 3,250 | 3,050 | 3,050 | 6,900 | 1,525 |
| 2002-03-06 | 2,950 | 3,140 | 2,935 | 3,080 | 6,900 | 1,540 |
| 2002-03-05 | 2,930 | 3,190 | 2,930 | 3,190 | 5,800 | 1,595 |
| 2002-03-04 | 3,190 | 3,190 | 2,910 | 3,030 | 10,200 | 1,515 |
| 2002-03-01 | 2,895 | 3,190 | 2,750 | 3,190 | 6,600 | 1,595 |
| 2002-02-28 | 2,710 | 2,900 | 2,660 | 2,900 | 6,000 | 1,450 |
| 2002-02-27 | 2,710 | 2,710 | 2,710 | 2,710 | 500 | 1,355 |
| 2002-02-26 | 2,660 | 2,815 | 2,660 | 2,815 | 400 | 1,407.50 |
| 2002-02-25 | 2,845 | 2,845 | 2,640 | 2,735 | 1,200 | 1,367.50 |
| 2002-02-22 | 2,660 | 2,685 | 2,605 | 2,685 | 400 | 1,342.50 |
| 2002-02-21 | 2,665 | 2,665 | 2,660 | 2,660 | 900 | 1,330 |
| 2002-02-20 | 2,700 | 2,730 | 2,660 | 2,660 | 8,800 | 1,330 |
| 2002-02-19 | 2,770 | 2,770 | 2,720 | 2,720 | 1,600 | 1,360 |
| 2002-02-18 | 2,725 | 2,750 | 2,720 | 2,750 | 500 | 1,375 |
| 2002-02-15 | 2,700 | 2,720 | 2,690 | 2,720 | 1,400 | 1,360 |
| 2002-02-14 | 2,740 | 2,740 | 2,700 | 2,700 | 4,100 | 1,350 |
| 2002-02-13 | 2,660 | 2,800 | 2,660 | 2,680 | 2,900 | 1,340 |
| 2002-02-12 | 2,770 | 2,770 | 2,660 | 2,660 | 2,600 | 1,330 |
| 2002-02-08 | 2,520 | 2,600 | 2,510 | 2,550 | 3,400 | 1,275 |
| 2002-02-07 | 2,535 | 2,565 | 2,500 | 2,500 | 1,700 | 1,250 |
| 2002-02-06 | 2,510 | 2,560 | 2,510 | 2,535 | 2,000 | 1,267.50 |
| 2002-02-05 | 2,515 | 2,520 | 2,455 | 2,490 | 9,800 | 1,245 |
| 2002-02-04 | 2,770 | 2,770 | 2,555 | 2,555 | 7,300 | 1,277.50 |
| 2002-02-01 | 2,815 | 2,820 | 2,770 | 2,770 | 5,500 | 1,385 |
| 2002-01-31 | 2,745 | 2,810 | 2,745 | 2,810 | 2,400 | 1,405 |
| 2002-01-30 | 2,800 | 2,810 | 2,725 | 2,745 | 8,400 | 1,372.50 |
| 2002-01-29 | 2,860 | 2,900 | 2,830 | 2,830 | 3,900 | 1,415 |
| 2002-01-28 | 2,955 | 2,975 | 2,800 | 2,820 | 11,000 | 1,410 |
| 2002-01-25 | 3,160 | 3,160 | 2,970 | 2,970 | 4,100 | 1,485 |
| 2002-01-24 | 3,100 | 3,210 | 2,950 | 2,970 | 3,800 | 1,485 |
| 2002-01-23 | 3,100 | 3,110 | 3,100 | 3,100 | 500 | 1,550 |
| 2002-01-22 | 3,240 | 3,280 | 3,200 | 3,250 | 1,600 | 1,625 |
| 2002-01-21 | 3,280 | 3,300 | 3,150 | 3,300 | 4,600 | 1,650 |
| 2002-01-18 | 3,180 | 3,250 | 3,130 | 3,250 | 9,200 | 1,625 |
| 2002-01-17 | 3,000 | 3,140 | 3,000 | 3,140 | 11,300 | 1,570 |
| 2002-01-16 | 3,100 | 3,200 | 2,950 | 2,950 | 24,500 | 1,475 |
| 2002-01-15 | 3,080 | 3,150 | 2,970 | 3,000 | 11,900 | 1,500 |
| 2002-01-11 | 3,110 | 3,110 | 3,080 | 3,080 | 800 | 1,540 |
| 2002-01-10 | 3,100 | 3,150 | 3,100 | 3,150 | 300 | 1,575 |
| 2002-01-09 | 3,150 | 3,200 | 3,150 | 3,200 | 2,300 | 1,600 |
| 2002-01-08 | 3,050 | 3,320 | 3,050 | 3,320 | 12,200 | 1,660 |
| 2002-01-07 | 3,050 | 3,150 | 3,050 | 3,100 | 2,500 | 1,550 |
| 2002-01-04 | 3,170 | 3,220 | 3,160 | 3,160 | 4,200 | 1,580 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
