9719 SCSK(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 | 3,030 | 3,050 | 2,980 | 3,000 | 4,500 | 1,000 |
| 2002-12-27 | 3,070 | 3,090 | 3,030 | 3,080 | 18,500 | 1,026.67 |
| 2002-12-26 | 3,000 | 3,100 | 2,980 | 3,090 | 32,500 | 1,030 |
| 2002-12-25 | 3,000 | 3,000 | 2,975 | 3,000 | 46,500 | 1,000 |
| 2002-12-24 | 2,930 | 2,990 | 2,930 | 2,990 | 36,500 | 996.67 |
| 2002-12-20 | 3,050 | 3,050 | 2,900 | 2,930 | 69,300 | 976.67 |
| 2002-12-19 | 3,000 | 3,080 | 2,970 | 3,000 | 129,100 | 1,000 |
| 2002-12-18 | 3,020 | 3,030 | 2,900 | 2,920 | 119,900 | 973.33 |
| 2002-12-17 | 3,100 | 3,120 | 3,020 | 3,060 | 25,000 | 1,020 |
| 2002-12-16 | 3,050 | 3,080 | 3,030 | 3,050 | 145,600 | 1,016.67 |
| 2002-12-13 | 3,050 | 3,170 | 3,030 | 3,150 | 119,100 | 1,050 |
| 2002-12-12 | 3,050 | 3,080 | 3,030 | 3,060 | 28,900 | 1,020 |
| 2002-12-11 | 3,100 | 3,180 | 3,050 | 3,060 | 35,300 | 1,020 |
| 2002-12-10 | 3,190 | 3,190 | 3,010 | 3,060 | 67,500 | 1,020 |
| 2002-12-09 | 3,040 | 3,080 | 2,980 | 3,050 | 62,900 | 1,016.67 |
| 2002-12-06 | 3,010 | 3,120 | 2,980 | 3,060 | 98,900 | 1,020 |
| 2002-12-05 | 3,410 | 3,420 | 3,160 | 3,200 | 112,200 | 1,066.67 |
| 2002-12-04 | 3,490 | 3,500 | 3,450 | 3,460 | 26,900 | 1,153.33 |
| 2002-12-03 | 3,460 | 3,590 | 3,460 | 3,510 | 73,200 | 1,170 |
| 2002-12-02 | 3,520 | 3,570 | 3,430 | 3,490 | 29,900 | 1,163.33 |
| 2002-11-29 | 3,520 | 3,590 | 3,500 | 3,500 | 70,700 | 1,166.67 |
| 2002-11-28 | 3,700 | 3,700 | 3,510 | 3,510 | 43,900 | 1,170 |
| 2002-11-27 | 3,430 | 3,690 | 3,430 | 3,570 | 59,800 | 1,190 |
| 2002-11-26 | 3,710 | 3,750 | 3,510 | 3,530 | 23,600 | 1,176.67 |
| 2002-11-25 | 3,830 | 3,830 | 3,680 | 3,680 | 42,000 | 1,226.67 |
| 2002-11-22 | 3,600 | 3,800 | 3,600 | 3,730 | 70,000 | 1,243.33 |
| 2002-11-21 | 3,550 | 3,550 | 3,480 | 3,500 | 23,500 | 1,166.67 |
| 2002-11-20 | 3,320 | 3,580 | 3,300 | 3,500 | 36,200 | 1,166.67 |
| 2002-11-19 | 3,270 | 3,490 | 3,270 | 3,470 | 22,100 | 1,156.67 |
| 2002-11-18 | 3,450 | 3,450 | 3,230 | 3,280 | 13,600 | 1,093.33 |
| 2002-11-15 | 3,480 | 3,500 | 3,320 | 3,360 | 29,200 | 1,120 |
| 2002-11-14 | 3,390 | 3,400 | 3,330 | 3,330 | 13,800 | 1,110 |
| 2002-11-13 | 3,450 | 3,550 | 3,390 | 3,420 | 24,000 | 1,140 |
| 2002-11-12 | 3,460 | 3,490 | 3,420 | 3,460 | 29,700 | 1,153.33 |
| 2002-11-11 | 3,410 | 3,500 | 3,360 | 3,460 | 54,700 | 1,153.33 |
| 2002-11-08 | 3,560 | 3,660 | 3,550 | 3,640 | 39,400 | 1,213.33 |
| 2002-11-07 | 3,520 | 3,640 | 3,520 | 3,610 | 41,000 | 1,203.33 |
| 2002-11-06 | 3,500 | 3,590 | 3,490 | 3,570 | 93,000 | 1,190 |
| 2002-11-05 | 3,230 | 3,480 | 3,230 | 3,480 | 65,300 | 1,160 |
| 2002-11-01 | 3,330 | 3,330 | 3,180 | 3,280 | 65,500 | 1,093.33 |
| 2002-10-31 | 3,110 | 3,300 | 3,110 | 3,230 | 137,100 | 1,076.67 |
| 2002-10-30 | 2,925 | 3,100 | 2,925 | 3,060 | 61,200 | 1,020 |
| 2002-10-29 | 3,010 | 3,010 | 2,960 | 2,960 | 8,000 | 986.67 |
| 2002-10-28 | 2,960 | 3,010 | 2,920 | 3,010 | 18,000 | 1,003.33 |
| 2002-10-25 | 3,170 | 3,170 | 2,970 | 3,050 | 27,500 | 1,016.67 |
| 2002-10-24 | 3,130 | 3,130 | 3,000 | 3,020 | 19,200 | 1,006.67 |
| 2002-10-23 | 3,070 | 3,070 | 2,950 | 3,030 | 21,200 | 1,010 |
| 2002-10-22 | 3,290 | 3,290 | 2,980 | 2,980 | 20,900 | 993.33 |
| 2002-10-21 | 3,230 | 3,240 | 3,190 | 3,200 | 17,100 | 1,066.67 |
| 2002-10-18 | 3,250 | 3,340 | 3,220 | 3,230 | 33,300 | 1,076.67 |
| 2002-10-17 | 3,300 | 3,320 | 3,180 | 3,200 | 49,000 | 1,066.67 |
| 2002-10-16 | 3,150 | 3,220 | 3,150 | 3,150 | 52,100 | 1,050 |
| 2002-10-15 | 3,070 | 3,080 | 3,020 | 3,070 | 43,500 | 1,023.33 |
| 2002-10-11 | 2,850 | 2,900 | 2,830 | 2,855 | 103,800 | 951.67 |
| 2002-10-10 | 2,685 | 2,795 | 2,620 | 2,795 | 47,500 | 931.67 |
| 2002-10-09 | 2,865 | 2,865 | 2,705 | 2,705 | 36,000 | 901.67 |
| 2002-10-08 | 2,750 | 2,770 | 2,715 | 2,720 | 18,400 | 906.67 |
| 2002-10-07 | 2,750 | 2,795 | 2,695 | 2,695 | 19,000 | 898.33 |
| 2002-10-04 | 2,675 | 2,780 | 2,660 | 2,740 | 39,400 | 913.33 |
| 2002-10-03 | 2,910 | 2,940 | 2,645 | 2,660 | 47,800 | 886.67 |
| 2002-10-02 | 3,070 | 3,080 | 2,915 | 2,940 | 36,400 | 980 |
| 2002-10-01 | 3,030 | 3,040 | 2,940 | 2,980 | 58,300 | 993.33 |
| 2002-09-30 | 3,240 | 3,260 | 3,140 | 3,150 | 17,700 | 1,050 |
| 2002-09-27 | 3,240 | 3,250 | 3,200 | 3,230 | 48,800 | 1,076.67 |
| 2002-09-26 | 3,260 | 3,300 | 3,200 | 3,230 | 45,600 | 1,076.67 |
| 2002-09-25 | 3,460 | 3,470 | 3,150 | 3,210 | 69,900 | 1,070 |
| 2002-09-24 | 3,700 | 3,700 | 3,420 | 3,460 | 47,300 | 1,153.33 |
| 2002-09-20 | 3,550 | 3,690 | 3,520 | 3,650 | 35,600 | 1,216.67 |
| 2002-09-19 | 3,930 | 3,930 | 3,530 | 3,550 | 57,400 | 1,183.33 |
| 2002-09-18 | 3,580 | 3,610 | 3,500 | 3,530 | 12,600 | 1,176.67 |
| 2002-09-17 | 3,630 | 3,720 | 3,630 | 3,680 | 27,200 | 1,226.67 |
| 2002-09-13 | 3,570 | 3,680 | 3,560 | 3,680 | 70,700 | 1,226.67 |
| 2002-09-12 | 3,800 | 3,800 | 3,660 | 3,680 | 44,800 | 1,226.67 |
| 2002-09-11 | 3,850 | 3,890 | 3,700 | 3,750 | 15,500 | 1,250 |
| 2002-09-10 | 3,850 | 4,030 | 3,850 | 3,920 | 62,200 | 1,306.67 |
| 2002-09-09 | 3,750 | 3,860 | 3,740 | 3,830 | 14,500 | 1,276.67 |
| 2002-09-06 | 3,860 | 3,860 | 3,650 | 3,700 | 25,100 | 1,233.33 |
| 2002-09-05 | 3,710 | 3,750 | 3,650 | 3,710 | 60,000 | 1,236.67 |
| 2002-09-04 | 3,610 | 3,710 | 3,600 | 3,710 | 42,900 | 1,236.67 |
| 2002-09-03 | 3,760 | 3,760 | 3,610 | 3,660 | 47,800 | 1,220 |
| 2002-09-02 | 3,890 | 3,950 | 3,820 | 3,900 | 53,300 | 1,300 |
| 2002-08-30 | 3,800 | 3,950 | 3,770 | 3,880 | 72,200 | 1,293.33 |
| 2002-08-29 | 3,600 | 3,760 | 3,600 | 3,730 | 51,100 | 1,243.33 |
| 2002-08-28 | 3,730 | 3,730 | 3,630 | 3,650 | 15,600 | 1,216.67 |
| 2002-08-27 | 3,640 | 3,830 | 3,630 | 3,770 | 66,300 | 1,256.67 |
| 2002-08-26 | 3,580 | 3,700 | 3,570 | 3,590 | 55,300 | 1,196.67 |
| 2002-08-23 | 3,730 | 3,730 | 3,550 | 3,570 | 93,200 | 1,190 |
| 2002-08-22 | 3,550 | 3,630 | 3,490 | 3,590 | 104,400 | 1,196.67 |
| 2002-08-21 | 3,660 | 3,660 | 3,580 | 3,580 | 33,100 | 1,193.33 |
| 2002-08-20 | 3,660 | 3,690 | 3,600 | 3,690 | 24,600 | 1,230 |
| 2002-08-19 | 3,780 | 3,810 | 3,760 | 3,760 | 29,300 | 1,253.33 |
| 2002-08-16 | 3,870 | 3,880 | 3,760 | 3,800 | 30,200 | 1,266.67 |
| 2002-08-15 | 3,950 | 3,950 | 3,790 | 3,870 | 30,100 | 1,290 |
| 2002-08-14 | 3,770 | 3,850 | 3,770 | 3,800 | 35,800 | 1,266.67 |
| 2002-08-13 | 3,900 | 3,900 | 3,780 | 3,780 | 18,900 | 1,260 |
| 2002-08-12 | 3,940 | 3,940 | 3,880 | 3,900 | 50,900 | 1,300 |
| 2002-08-09 | 3,990 | 3,990 | 3,890 | 3,940 | 34,800 | 1,313.33 |
| 2002-08-08 | 3,840 | 3,840 | 3,700 | 3,800 | 108,800 | 1,266.67 |
| 2002-08-07 | 3,850 | 3,880 | 3,790 | 3,800 | 82,200 | 1,266.67 |
| 2002-08-06 | 3,770 | 3,770 | 3,500 | 3,750 | 39,400 | 1,250 |
| 2002-08-05 | 3,900 | 3,950 | 3,820 | 3,850 | 16,800 | 1,283.33 |
| 2002-08-02 | 3,900 | 4,050 | 3,900 | 4,000 | 39,100 | 1,333.33 |
| 2002-08-01 | 4,140 | 4,150 | 3,950 | 3,970 | 27,200 | 1,323.33 |
| 2002-07-31 | 4,100 | 4,100 | 4,000 | 4,100 | 52,000 | 1,366.67 |
| 2002-07-30 | 4,110 | 4,200 | 4,110 | 4,160 | 31,600 | 1,386.67 |
| 2002-07-29 | 4,130 | 4,160 | 4,050 | 4,100 | 31,500 | 1,366.67 |
| 2002-07-26 | 4,180 | 4,230 | 4,100 | 4,160 | 41,000 | 1,386.67 |
| 2002-07-25 | 4,250 | 4,250 | 4,190 | 4,200 | 81,300 | 1,400 |
| 2002-07-24 | 4,230 | 4,590 | 4,180 | 4,590 | 90,800 | 1,530 |
| 2002-07-23 | 4,230 | 4,300 | 4,190 | 4,200 | 60,700 | 1,400 |
| 2002-07-22 | 4,150 | 4,240 | 4,150 | 4,230 | 42,300 | 1,410 |
| 2002-07-19 | 4,150 | 4,280 | 4,120 | 4,220 | 193,000 | 1,406.67 |
| 2002-07-18 | 4,160 | 4,210 | 4,110 | 4,190 | 52,700 | 1,396.67 |
| 2002-07-17 | 4,080 | 4,210 | 4,080 | 4,210 | 111,300 | 1,403.33 |
| 2002-07-16 | 4,100 | 4,180 | 4,080 | 4,130 | 84,000 | 1,376.67 |
| 2002-07-15 | 4,230 | 4,230 | 4,160 | 4,170 | 49,800 | 1,390 |
| 2002-07-12 | 4,200 | 4,300 | 4,170 | 4,260 | 95,200 | 1,420 |
| 2002-07-11 | 4,130 | 4,180 | 4,060 | 4,130 | 61,700 | 1,376.67 |
| 2002-07-10 | 4,200 | 4,260 | 4,110 | 4,180 | 108,500 | 1,393.33 |
| 2002-07-09 | 4,300 | 4,300 | 4,180 | 4,200 | 162,900 | 1,400 |
| 2002-07-08 | 4,450 | 4,450 | 4,300 | 4,340 | 109,200 | 1,446.67 |
| 2002-07-05 | 4,420 | 4,430 | 4,370 | 4,400 | 87,500 | 1,466.67 |
| 2002-07-04 | 4,500 | 4,600 | 4,350 | 4,420 | 71,900 | 1,473.33 |
| 2002-07-03 | 4,510 | 4,660 | 4,500 | 4,650 | 57,300 | 1,550 |
| 2002-07-02 | 4,580 | 4,700 | 4,550 | 4,660 | 69,900 | 1,553.33 |
| 2002-07-01 | 4,500 | 4,580 | 4,500 | 4,580 | 14,000 | 1,526.67 |
| 2002-06-28 | 4,540 | 4,600 | 4,490 | 4,500 | 68,700 | 1,500 |
| 2002-06-27 | 4,290 | 4,450 | 4,270 | 4,390 | 25,200 | 1,463.33 |
| 2002-06-26 | 4,250 | 4,320 | 4,200 | 4,200 | 15,100 | 1,400 |
| 2002-06-25 | 4,380 | 4,500 | 4,350 | 4,400 | 86,100 | 1,466.67 |
| 2002-06-24 | 4,190 | 4,240 | 4,160 | 4,240 | 24,400 | 1,413.33 |
| 2002-06-21 | 4,270 | 4,380 | 4,260 | 4,340 | 95,600 | 1,446.67 |
| 2002-06-20 | 4,250 | 4,380 | 4,200 | 4,370 | 61,600 | 1,456.67 |
| 2002-06-19 | 4,350 | 4,390 | 4,170 | 4,300 | 60,000 | 1,433.33 |
| 2002-06-18 | 4,460 | 4,460 | 4,230 | 4,400 | 77,100 | 1,466.67 |
| 2002-06-17 | 4,100 | 4,220 | 4,090 | 4,160 | 47,500 | 1,386.67 |
| 2002-06-14 | 4,330 | 4,400 | 4,190 | 4,280 | 125,000 | 1,426.67 |
| 2002-06-13 | 4,400 | 4,430 | 4,390 | 4,430 | 44,000 | 1,476.67 |
| 2002-06-12 | 4,410 | 4,450 | 4,350 | 4,430 | 12,600 | 1,476.67 |
| 2002-06-11 | 4,460 | 4,520 | 4,410 | 4,510 | 28,300 | 1,503.33 |
| 2002-06-10 | 4,550 | 4,560 | 4,480 | 4,510 | 35,000 | 1,503.33 |
| 2002-06-07 | 4,450 | 4,550 | 4,350 | 4,550 | 55,000 | 1,516.67 |
| 2002-06-06 | 4,590 | 4,630 | 4,500 | 4,600 | 130,300 | 1,533.33 |
| 2002-06-05 | 4,400 | 4,570 | 4,400 | 4,560 | 121,600 | 1,520 |
| 2002-06-04 | 4,400 | 4,450 | 4,320 | 4,400 | 115,300 | 1,466.67 |
| 2002-06-03 | 4,300 | 4,420 | 4,270 | 4,330 | 185,600 | 1,443.33 |
| 2002-05-31 | 3,970 | 4,200 | 3,960 | 4,100 | 127,600 | 1,366.67 |
| 2002-05-30 | 4,050 | 4,120 | 3,960 | 3,960 | 69,200 | 1,320 |
| 2002-05-29 | 4,100 | 4,180 | 4,050 | 4,100 | 44,000 | 1,366.67 |
| 2002-05-28 | 4,190 | 4,240 | 4,070 | 4,150 | 50,800 | 1,383.33 |
| 2002-05-27 | 4,290 | 4,290 | 4,160 | 4,160 | 38,900 | 1,386.67 |
| 2002-05-24 | 4,210 | 4,210 | 4,080 | 4,180 | 26,700 | 1,393.33 |
| 2002-05-23 | 4,150 | 4,180 | 4,060 | 4,110 | 40,300 | 1,370 |
| 2002-05-22 | 4,200 | 4,210 | 4,170 | 4,190 | 28,600 | 1,396.67 |
| 2002-05-21 | 4,200 | 4,250 | 4,180 | 4,240 | 34,600 | 1,413.33 |
| 2002-05-20 | 4,200 | 4,350 | 4,150 | 4,350 | 113,200 | 1,450 |
| 2002-05-17 | 4,200 | 4,200 | 4,130 | 4,130 | 77,600 | 1,376.67 |
| 2002-05-16 | 4,120 | 4,180 | 4,100 | 4,180 | 38,200 | 1,393.33 |
| 2002-05-15 | 4,100 | 4,150 | 4,050 | 4,120 | 50,400 | 1,373.33 |
| 2002-05-14 | 4,050 | 4,120 | 4,000 | 4,070 | 125,200 | 1,356.67 |
| 2002-05-13 | 3,910 | 4,050 | 3,910 | 4,040 | 131,800 | 1,346.67 |
| 2002-05-10 | 3,900 | 3,920 | 3,860 | 3,890 | 67,200 | 1,296.67 |
| 2002-05-09 | 3,920 | 4,090 | 3,900 | 4,000 | 200,700 | 1,333.33 |
| 2002-05-08 | 3,650 | 3,800 | 3,650 | 3,790 | 41,500 | 1,263.33 |
| 2002-05-07 | 3,660 | 3,720 | 3,590 | 3,660 | 35,500 | 1,220 |
| 2002-05-02 | 3,660 | 3,800 | 3,650 | 3,720 | 34,600 | 1,240 |
| 2002-05-01 | 3,760 | 3,760 | 3,650 | 3,650 | 36,400 | 1,216.67 |
| 2002-04-30 | 3,760 | 3,770 | 3,650 | 3,660 | 34,500 | 1,220 |
| 2002-04-26 | 3,840 | 3,920 | 3,780 | 3,910 | 269,300 | 1,303.33 |
| 2002-04-25 | 3,720 | 3,820 | 3,670 | 3,810 | 155,500 | 1,270 |
| 2002-04-24 | 3,660 | 3,730 | 3,660 | 3,670 | 42,900 | 1,223.33 |
| 2002-04-23 | 3,670 | 3,740 | 3,660 | 3,680 | 46,100 | 1,226.67 |
| 2002-04-22 | 3,780 | 3,800 | 3,680 | 3,800 | 76,700 | 1,266.67 |
| 2002-04-19 | 3,550 | 3,700 | 3,530 | 3,700 | 60,200 | 1,233.33 |
| 2002-04-18 | 3,550 | 3,560 | 3,530 | 3,540 | 34,900 | 1,180 |
| 2002-04-17 | 3,550 | 3,560 | 3,460 | 3,560 | 34,900 | 1,186.67 |
| 2002-04-16 | 3,440 | 3,530 | 3,430 | 3,530 | 24,300 | 1,176.67 |
| 2002-04-15 | 3,400 | 3,460 | 3,340 | 3,420 | 21,000 | 1,140 |
| 2002-04-12 | 3,360 | 3,400 | 3,350 | 3,390 | 27,400 | 1,130 |
| 2002-04-11 | 3,410 | 3,450 | 3,370 | 3,370 | 39,000 | 1,123.33 |
| 2002-04-10 | 3,390 | 3,420 | 3,340 | 3,370 | 41,000 | 1,123.33 |
| 2002-04-09 | 3,490 | 3,510 | 3,430 | 3,440 | 39,600 | 1,146.67 |
| 2002-04-08 | 3,430 | 3,430 | 3,390 | 3,420 | 22,600 | 1,140 |
| 2002-04-05 | 3,430 | 3,480 | 3,430 | 3,450 | 22,300 | 1,150 |
| 2002-04-04 | 3,530 | 3,530 | 3,410 | 3,420 | 67,200 | 1,140 |
| 2002-04-03 | 3,460 | 3,590 | 3,420 | 3,530 | 44,400 | 1,176.67 |
| 2002-04-02 | 3,620 | 3,620 | 3,460 | 3,560 | 31,200 | 1,186.67 |
| 2002-04-01 | 3,580 | 3,610 | 3,440 | 3,610 | 35,000 | 1,203.33 |
| 2002-03-29 | 3,650 | 3,650 | 3,510 | 3,510 | 37,800 | 1,170 |
| 2002-03-28 | 3,560 | 3,640 | 3,500 | 3,500 | 48,600 | 1,166.67 |
| 2002-03-27 | 3,390 | 3,610 | 3,380 | 3,610 | 94,100 | 1,203.33 |
| 2002-03-26 | 3,390 | 3,400 | 3,320 | 3,360 | 26,200 | 1,120 |
| 2002-03-25 | 3,450 | 3,450 | 3,280 | 3,350 | 95,600 | 1,116.67 |
| 2002-03-22 | 3,400 | 3,530 | 3,400 | 3,440 | 91,900 | 1,146.67 |
| 2002-03-20 | 3,650 | 3,700 | 3,490 | 3,540 | 98,700 | 1,180 |
| 2002-03-19 | 3,700 | 3,730 | 3,670 | 3,700 | 46,000 | 1,233.33 |
| 2002-03-18 | 3,740 | 3,740 | 3,650 | 3,650 | 50,800 | 1,216.67 |
| 2002-03-15 | 3,770 | 3,800 | 3,730 | 3,740 | 61,100 | 1,246.67 |
| 2002-03-14 | 3,680 | 3,770 | 3,640 | 3,720 | 99,000 | 1,240 |
| 2002-03-13 | 3,700 | 3,800 | 3,680 | 3,700 | 133,400 | 1,233.33 |
| 2002-03-12 | 4,040 | 4,060 | 3,700 | 3,810 | 101,700 | 1,270 |
| 2002-03-11 | 3,890 | 4,150 | 3,860 | 4,140 | 117,300 | 1,380 |
| 2002-03-08 | 3,640 | 3,930 | 3,640 | 3,800 | 166,100 | 1,266.67 |
| 2002-03-07 | 3,600 | 3,740 | 3,580 | 3,740 | 76,300 | 1,246.67 |
| 2002-03-06 | 3,520 | 3,700 | 3,480 | 3,580 | 89,100 | 1,193.33 |
| 2002-03-05 | 3,560 | 3,560 | 3,460 | 3,520 | 118,300 | 1,173.33 |
| 2002-03-04 | 3,250 | 3,460 | 3,250 | 3,460 | 101,200 | 1,153.33 |
| 2002-03-01 | 3,150 | 3,220 | 3,080 | 3,220 | 52,200 | 1,073.33 |
| 2002-02-28 | 3,070 | 3,260 | 3,070 | 3,240 | 81,500 | 1,080 |
| 2002-02-27 | 3,070 | 3,120 | 3,020 | 3,100 | 64,900 | 1,033.33 |
| 2002-02-26 | 3,150 | 3,190 | 2,980 | 3,020 | 43,800 | 1,006.67 |
| 2002-02-25 | 3,230 | 3,250 | 3,110 | 3,200 | 58,400 | 1,066.67 |
| 2002-02-22 | 3,020 | 3,200 | 2,970 | 3,180 | 115,500 | 1,060 |
| 2002-02-21 | 2,850 | 3,120 | 2,810 | 3,120 | 104,300 | 1,040 |
| 2002-02-20 | 2,795 | 2,820 | 2,780 | 2,810 | 75,500 | 936.67 |
| 2002-02-19 | 2,870 | 2,875 | 2,765 | 2,795 | 30,400 | 931.67 |
| 2002-02-18 | 2,900 | 2,900 | 2,840 | 2,870 | 22,100 | 956.67 |
| 2002-02-15 | 3,000 | 3,020 | 2,840 | 2,860 | 22,600 | 953.33 |
| 2002-02-14 | 3,030 | 3,080 | 3,010 | 3,020 | 62,800 | 1,006.67 |
| 2002-02-13 | 2,860 | 3,040 | 2,860 | 3,030 | 82,500 | 1,010 |
| 2002-02-12 | 2,825 | 2,940 | 2,770 | 2,940 | 81,800 | 980 |
| 2002-02-08 | 2,650 | 2,705 | 2,640 | 2,700 | 42,300 | 900 |
| 2002-02-07 | 2,720 | 2,720 | 2,600 | 2,630 | 49,300 | 876.67 |
| 2002-02-06 | 2,625 | 2,640 | 2,580 | 2,600 | 46,300 | 866.67 |
| 2002-02-05 | 2,615 | 2,670 | 2,500 | 2,505 | 50,100 | 835 |
| 2002-02-04 | 2,760 | 2,795 | 2,715 | 2,720 | 35,000 | 906.67 |
| 2002-02-01 | 2,820 | 2,865 | 2,655 | 2,735 | 78,500 | 911.67 |
| 2002-01-31 | 2,890 | 2,900 | 2,815 | 2,815 | 95,800 | 938.33 |
| 2002-01-30 | 2,900 | 2,900 | 2,810 | 2,850 | 64,600 | 950 |
| 2002-01-29 | 3,010 | 3,010 | 2,915 | 2,920 | 15,900 | 973.33 |
| 2002-01-28 | 3,050 | 3,050 | 2,960 | 3,000 | 19,700 | 1,000 |
| 2002-01-25 | 3,050 | 3,050 | 2,960 | 3,000 | 41,900 | 1,000 |
| 2002-01-24 | 3,000 | 3,030 | 2,985 | 3,030 | 27,200 | 1,010 |
| 2002-01-23 | 2,980 | 3,050 | 2,970 | 3,030 | 68,200 | 1,010 |
| 2002-01-22 | 3,120 | 3,130 | 3,070 | 3,130 | 52,000 | 1,043.33 |
| 2002-01-21 | 3,050 | 3,150 | 3,000 | 3,120 | 114,200 | 1,040 |
| 2002-01-18 | 2,990 | 3,030 | 2,940 | 3,000 | 65,300 | 1,000 |
| 2002-01-17 | 3,000 | 3,010 | 2,895 | 2,960 | 103,200 | 986.67 |
| 2002-01-16 | 3,010 | 3,110 | 2,965 | 2,985 | 68,400 | 995 |
| 2002-01-15 | 3,000 | 3,090 | 3,000 | 3,060 | 62,400 | 1,020 |
| 2002-01-11 | 3,120 | 3,170 | 3,060 | 3,130 | 90,100 | 1,043.33 |
| 2002-01-10 | 3,070 | 3,150 | 3,070 | 3,090 | 66,000 | 1,030 |
| 2002-01-09 | 3,150 | 3,200 | 3,070 | 3,150 | 71,400 | 1,050 |
| 2002-01-08 | 3,250 | 3,330 | 3,140 | 3,150 | 79,700 | 1,050 |
| 2002-01-07 | 3,200 | 3,400 | 3,180 | 3,380 | 89,800 | 1,126.67 |
| 2002-01-04 | 3,230 | 3,270 | 3,180 | 3,230 | 26,900 | 1,076.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株