9735 セコム(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 | 4,100 | 4,120 | 4,030 | 4,070 | 327,500 | 4,070 |
| 2002-12-27 | 4,150 | 4,200 | 4,060 | 4,200 | 491,500 | 4,200 |
| 2002-12-26 | 4,060 | 4,130 | 4,060 | 4,110 | 366,500 | 4,110 |
| 2002-12-25 | 4,100 | 4,120 | 4,040 | 4,090 | 557,500 | 4,090 |
| 2002-12-24 | 4,030 | 4,130 | 4,010 | 4,100 | 834,500 | 4,100 |
| 2002-12-20 | 3,980 | 3,990 | 3,890 | 3,990 | 577,500 | 3,990 |
| 2002-12-19 | 4,000 | 4,020 | 3,900 | 3,940 | 688,000 | 3,940 |
| 2002-12-18 | 4,030 | 4,060 | 3,940 | 3,960 | 536,500 | 3,960 |
| 2002-12-17 | 4,010 | 4,050 | 3,970 | 4,010 | 303,500 | 4,010 |
| 2002-12-16 | 3,980 | 4,030 | 3,950 | 4,030 | 335,000 | 4,030 |
| 2002-12-13 | 4,070 | 4,080 | 3,960 | 4,030 | 1,787,000 | 4,030 |
| 2002-12-12 | 4,090 | 4,130 | 4,070 | 4,080 | 478,000 | 4,080 |
| 2002-12-11 | 4,200 | 4,200 | 4,090 | 4,090 | 294,000 | 4,090 |
| 2002-12-10 | 4,150 | 4,220 | 4,150 | 4,160 | 594,500 | 4,160 |
| 2002-12-09 | 4,110 | 4,200 | 4,110 | 4,140 | 623,500 | 4,140 |
| 2002-12-06 | 4,160 | 4,170 | 4,050 | 4,070 | 873,500 | 4,070 |
| 2002-12-05 | 4,240 | 4,250 | 4,190 | 4,210 | 764,000 | 4,210 |
| 2002-12-04 | 4,280 | 4,290 | 4,220 | 4,290 | 577,500 | 4,290 |
| 2002-12-03 | 4,360 | 4,390 | 4,260 | 4,270 | 442,500 | 4,270 |
| 2002-12-02 | 4,220 | 4,320 | 4,200 | 4,260 | 761,500 | 4,260 |
| 2002-11-29 | 4,280 | 4,340 | 4,260 | 4,260 | 1,103,500 | 4,260 |
| 2002-11-28 | 4,260 | 4,310 | 4,220 | 4,300 | 631,000 | 4,300 |
| 2002-11-27 | 4,170 | 4,270 | 4,170 | 4,220 | 592,500 | 4,220 |
| 2002-11-26 | 4,220 | 4,240 | 4,110 | 4,190 | 669,000 | 4,190 |
| 2002-11-25 | 4,180 | 4,240 | 4,120 | 4,200 | 779,000 | 4,200 |
| 2002-11-22 | 4,160 | 4,220 | 4,110 | 4,150 | 901,000 | 4,150 |
| 2002-11-21 | 4,000 | 4,140 | 3,960 | 4,100 | 821,000 | 4,100 |
| 2002-11-20 | 3,930 | 4,020 | 3,900 | 3,960 | 756,500 | 3,960 |
| 2002-11-19 | 3,900 | 3,940 | 3,830 | 3,910 | 483,500 | 3,910 |
| 2002-11-18 | 3,970 | 3,970 | 3,820 | 3,860 | 475,500 | 3,860 |
| 2002-11-15 | 3,970 | 3,990 | 3,860 | 3,930 | 943,000 | 3,930 |
| 2002-11-14 | 3,940 | 4,020 | 3,850 | 3,920 | 1,179,500 | 3,920 |
| 2002-11-13 | 3,900 | 4,050 | 3,780 | 3,990 | 2,500,500 | 3,990 |
| 2002-11-12 | 4,070 | 4,110 | 3,920 | 3,970 | 2,827,000 | 3,970 |
| 2002-11-11 | 4,330 | 4,390 | 4,310 | 4,370 | 1,030,000 | 4,370 |
| 2002-11-08 | 4,540 | 4,540 | 4,300 | 4,380 | 1,782,000 | 4,380 |
| 2002-11-07 | 4,520 | 4,640 | 4,500 | 4,640 | 1,009,000 | 4,640 |
| 2002-11-06 | 4,510 | 4,600 | 4,500 | 4,530 | 1,190,000 | 4,530 |
| 2002-11-05 | 4,450 | 4,600 | 4,430 | 4,560 | 1,403,500 | 4,560 |
| 2002-11-01 | 4,280 | 4,310 | 4,190 | 4,250 | 811,000 | 4,250 |
| 2002-10-31 | 4,450 | 4,470 | 4,230 | 4,330 | 1,126,000 | 4,330 |
| 2002-10-30 | 4,430 | 4,490 | 4,390 | 4,450 | 732,500 | 4,450 |
| 2002-10-29 | 4,360 | 4,490 | 4,360 | 4,480 | 646,500 | 4,480 |
| 2002-10-28 | 4,400 | 4,420 | 4,330 | 4,390 | 764,500 | 4,390 |
| 2002-10-25 | 4,460 | 4,610 | 4,460 | 4,520 | 1,076,000 | 4,520 |
| 2002-10-24 | 4,660 | 4,660 | 4,460 | 4,510 | 954,000 | 4,510 |
| 2002-10-23 | 4,630 | 4,730 | 4,580 | 4,710 | 727,500 | 4,710 |
| 2002-10-22 | 4,780 | 4,780 | 4,630 | 4,680 | 691,500 | 4,680 |
| 2002-10-21 | 4,870 | 4,910 | 4,760 | 4,780 | 337,500 | 4,780 |
| 2002-10-18 | 4,880 | 4,910 | 4,800 | 4,900 | 659,500 | 4,900 |
| 2002-10-17 | 4,790 | 4,880 | 4,760 | 4,790 | 552,000 | 4,790 |
| 2002-10-16 | 4,820 | 4,870 | 4,720 | 4,840 | 1,003,500 | 4,840 |
| 2002-10-15 | 4,730 | 4,830 | 4,690 | 4,770 | 588,000 | 4,770 |
| 2002-10-11 | 4,750 | 4,770 | 4,670 | 4,720 | 838,000 | 4,720 |
| 2002-10-10 | 4,780 | 4,830 | 4,560 | 4,730 | 519,500 | 4,730 |
| 2002-10-09 | 4,800 | 4,880 | 4,780 | 4,830 | 773,500 | 4,830 |
| 2002-10-08 | 4,800 | 4,840 | 4,760 | 4,810 | 711,000 | 4,810 |
| 2002-10-07 | 4,790 | 4,810 | 4,610 | 4,700 | 1,093,000 | 4,700 |
| 2002-10-04 | 4,800 | 4,950 | 4,790 | 4,930 | 1,031,000 | 4,930 |
| 2002-10-03 | 4,800 | 4,830 | 4,720 | 4,790 | 678,500 | 4,790 |
| 2002-10-02 | 4,890 | 4,890 | 4,770 | 4,780 | 608,000 | 4,780 |
| 2002-10-01 | 4,810 | 4,850 | 4,760 | 4,800 | 904,000 | 4,800 |
| 2002-09-30 | 4,840 | 4,890 | 4,800 | 4,870 | 459,000 | 4,870 |
| 2002-09-27 | 4,890 | 4,940 | 4,790 | 4,860 | 834,000 | 4,860 |
| 2002-09-26 | 4,710 | 4,750 | 4,690 | 4,740 | 597,500 | 4,740 |
| 2002-09-25 | 4,750 | 4,830 | 4,520 | 4,610 | 708,500 | 4,610 |
| 2002-09-24 | 4,850 | 4,870 | 4,700 | 4,820 | 633,500 | 4,820 |
| 2002-09-20 | 4,870 | 5,050 | 4,850 | 4,900 | 553,000 | 4,900 |
| 2002-09-19 | 5,000 | 5,060 | 4,940 | 5,020 | 1,135,500 | 5,020 |
| 2002-09-18 | 4,860 | 4,880 | 4,730 | 4,840 | 1,134,500 | 4,840 |
| 2002-09-17 | 4,960 | 5,000 | 4,900 | 4,960 | 625,500 | 4,960 |
| 2002-09-13 | 4,870 | 4,920 | 4,860 | 4,910 | 3,217,500 | 4,910 |
| 2002-09-12 | 4,910 | 5,050 | 4,860 | 5,020 | 951,000 | 5,020 |
| 2002-09-11 | 4,930 | 4,960 | 4,900 | 4,910 | 801,500 | 4,910 |
| 2002-09-10 | 4,980 | 5,040 | 4,920 | 4,940 | 1,011,500 | 4,940 |
| 2002-09-09 | 5,070 | 5,090 | 4,920 | 4,990 | 1,138,000 | 4,990 |
| 2002-09-06 | 5,050 | 5,050 | 4,900 | 5,010 | 922,000 | 5,010 |
| 2002-09-05 | 5,140 | 5,190 | 5,090 | 5,150 | 562,000 | 5,150 |
| 2002-09-04 | 5,110 | 5,190 | 5,060 | 5,120 | 723,500 | 5,120 |
| 2002-09-03 | 5,240 | 5,280 | 5,090 | 5,090 | 729,000 | 5,090 |
| 2002-09-02 | 5,370 | 5,380 | 5,280 | 5,330 | 474,500 | 5,330 |
| 2002-08-30 | 5,510 | 5,510 | 5,350 | 5,470 | 398,500 | 5,470 |
| 2002-08-29 | 5,470 | 5,480 | 5,350 | 5,410 | 664,000 | 5,410 |
| 2002-08-28 | 5,580 | 5,600 | 5,490 | 5,490 | 1,128,500 | 5,490 |
| 2002-08-27 | 5,480 | 5,530 | 5,460 | 5,480 | 854,000 | 5,480 |
| 2002-08-26 | 5,270 | 5,520 | 5,270 | 5,430 | 885,000 | 5,430 |
| 2002-08-23 | 5,310 | 5,370 | 5,270 | 5,320 | 707,000 | 5,320 |
| 2002-08-22 | 5,180 | 5,270 | 5,080 | 5,230 | 966,500 | 5,230 |
| 2002-08-21 | 5,140 | 5,260 | 5,140 | 5,200 | 583,500 | 5,200 |
| 2002-08-20 | 5,320 | 5,320 | 5,200 | 5,240 | 621,000 | 5,240 |
| 2002-08-19 | 5,310 | 5,310 | 5,140 | 5,220 | 1,229,000 | 5,220 |
| 2002-08-16 | 5,450 | 5,510 | 5,370 | 5,380 | 582,500 | 5,380 |
| 2002-08-15 | 5,480 | 5,530 | 5,430 | 5,480 | 595,500 | 5,480 |
| 2002-08-14 | 5,330 | 5,550 | 5,310 | 5,380 | 1,925,500 | 5,380 |
| 2002-08-13 | 5,400 | 5,400 | 5,180 | 5,260 | 1,825,500 | 5,260 |
| 2002-08-12 | 5,550 | 5,580 | 5,410 | 5,420 | 1,007,000 | 5,420 |
| 2002-08-09 | 5,600 | 5,710 | 5,600 | 5,610 | 1,303,500 | 5,610 |
| 2002-08-08 | 5,670 | 5,770 | 5,640 | 5,700 | 564,500 | 5,700 |
| 2002-08-07 | 5,760 | 5,830 | 5,720 | 5,760 | 613,500 | 5,760 |
| 2002-08-06 | 5,670 | 5,730 | 5,640 | 5,660 | 628,000 | 5,660 |
| 2002-08-05 | 5,560 | 5,720 | 5,560 | 5,680 | 461,000 | 5,680 |
| 2002-08-02 | 5,680 | 5,730 | 5,590 | 5,660 | 489,000 | 5,660 |
| 2002-08-01 | 5,750 | 5,750 | 5,610 | 5,670 | 574,500 | 5,670 |
| 2002-07-31 | 5,760 | 5,790 | 5,720 | 5,720 | 531,500 | 5,720 |
| 2002-07-30 | 5,720 | 5,820 | 5,690 | 5,810 | 718,000 | 5,810 |
| 2002-07-29 | 5,600 | 5,730 | 5,570 | 5,570 | 700,000 | 5,570 |
| 2002-07-26 | 5,670 | 5,670 | 5,470 | 5,500 | 704,000 | 5,500 |
| 2002-07-25 | 5,750 | 5,750 | 5,640 | 5,700 | 539,500 | 5,700 |
| 2002-07-24 | 5,640 | 5,700 | 5,500 | 5,570 | 658,500 | 5,570 |
| 2002-07-23 | 5,650 | 5,840 | 5,600 | 5,740 | 711,000 | 5,740 |
| 2002-07-22 | 5,590 | 5,800 | 5,560 | 5,750 | 625,000 | 5,750 |
| 2002-07-19 | 5,770 | 5,780 | 5,610 | 5,620 | 774,000 | 5,620 |
| 2002-07-18 | 5,890 | 5,920 | 5,830 | 5,830 | 453,000 | 5,830 |
| 2002-07-17 | 5,790 | 5,940 | 5,760 | 5,890 | 553,000 | 5,890 |
| 2002-07-16 | 5,890 | 6,020 | 5,820 | 5,820 | 612,000 | 5,820 |
| 2002-07-15 | 6,020 | 6,020 | 5,820 | 5,860 | 475,000 | 5,860 |
| 2002-07-12 | 6,080 | 6,090 | 5,970 | 6,020 | 782,500 | 6,020 |
| 2002-07-11 | 6,010 | 6,040 | 5,910 | 5,910 | 507,500 | 5,910 |
| 2002-07-10 | 6,140 | 6,220 | 6,060 | 6,060 | 546,000 | 6,060 |
| 2002-07-09 | 6,090 | 6,210 | 6,050 | 6,160 | 729,500 | 6,160 |
| 2002-07-08 | 6,180 | 6,190 | 5,980 | 6,020 | 511,500 | 6,020 |
| 2002-07-05 | 6,050 | 6,190 | 6,050 | 6,120 | 460,500 | 6,120 |
| 2002-07-04 | 6,010 | 6,050 | 5,960 | 5,990 | 600,500 | 5,990 |
| 2002-07-03 | 5,920 | 6,250 | 5,870 | 6,150 | 950,000 | 6,150 |
| 2002-07-02 | 5,930 | 5,980 | 5,800 | 5,930 | 560,500 | 5,930 |
| 2002-07-01 | 5,880 | 5,930 | 5,790 | 5,830 | 370,000 | 5,830 |
| 2002-06-28 | 5,850 | 5,930 | 5,720 | 5,880 | 804,500 | 5,880 |
| 2002-06-27 | 5,700 | 5,820 | 5,630 | 5,820 | 634,500 | 5,820 |
| 2002-06-26 | 5,700 | 5,700 | 5,550 | 5,550 | 749,500 | 5,550 |
| 2002-06-25 | 5,720 | 5,790 | 5,680 | 5,730 | 748,000 | 5,730 |
| 2002-06-24 | 5,660 | 5,860 | 5,640 | 5,780 | 747,500 | 5,780 |
| 2002-06-21 | 5,710 | 5,780 | 5,670 | 5,700 | 514,000 | 5,700 |
| 2002-06-20 | 5,810 | 5,980 | 5,640 | 5,910 | 950,000 | 5,910 |
| 2002-06-19 | 5,950 | 5,950 | 5,800 | 5,810 | 893,000 | 5,810 |
| 2002-06-18 | 5,940 | 5,990 | 5,850 | 5,990 | 586,500 | 5,990 |
| 2002-06-17 | 5,900 | 5,950 | 5,750 | 5,810 | 732,500 | 5,810 |
| 2002-06-14 | 6,180 | 6,180 | 5,920 | 5,920 | 2,637,000 | 5,920 |
| 2002-06-13 | 6,140 | 6,150 | 6,060 | 6,100 | 684,000 | 6,100 |
| 2002-06-12 | 6,110 | 6,140 | 6,030 | 6,050 | 584,000 | 6,050 |
| 2002-06-11 | 6,130 | 6,190 | 6,110 | 6,130 | 335,500 | 6,130 |
| 2002-06-10 | 6,250 | 6,250 | 6,040 | 6,070 | 501,000 | 6,070 |
| 2002-06-07 | 6,190 | 6,300 | 6,100 | 6,170 | 1,013,500 | 6,170 |
| 2002-06-06 | 6,210 | 6,220 | 6,130 | 6,160 | 866,000 | 6,160 |
| 2002-06-05 | 6,300 | 6,380 | 6,280 | 6,310 | 528,000 | 6,310 |
| 2002-06-04 | 6,520 | 6,540 | 6,350 | 6,350 | 471,000 | 6,350 |
| 2002-06-03 | 6,490 | 6,550 | 6,430 | 6,530 | 292,500 | 6,530 |
| 2002-05-31 | 6,460 | 6,610 | 6,370 | 6,370 | 520,500 | 6,370 |
| 2002-05-30 | 6,480 | 6,510 | 6,350 | 6,410 | 624,000 | 6,410 |
| 2002-05-29 | 6,510 | 6,600 | 6,510 | 6,560 | 366,500 | 6,560 |
| 2002-05-28 | 6,670 | 6,680 | 6,600 | 6,650 | 317,000 | 6,650 |
| 2002-05-27 | 6,670 | 6,780 | 6,610 | 6,610 | 458,500 | 6,610 |
| 2002-05-24 | 6,650 | 6,670 | 6,520 | 6,650 | 480,500 | 6,650 |
| 2002-05-23 | 6,690 | 6,750 | 6,600 | 6,750 | 649,500 | 6,750 |
| 2002-05-22 | 6,570 | 6,680 | 6,550 | 6,630 | 892,500 | 6,630 |
| 2002-05-21 | 6,470 | 6,540 | 6,430 | 6,490 | 379,000 | 6,490 |
| 2002-05-20 | 6,460 | 6,610 | 6,420 | 6,510 | 702,000 | 6,510 |
| 2002-05-17 | 6,520 | 6,550 | 6,390 | 6,460 | 591,500 | 6,460 |
| 2002-05-16 | 6,460 | 6,510 | 6,360 | 6,480 | 510,000 | 6,480 |
| 2002-05-15 | 6,410 | 6,560 | 6,410 | 6,520 | 670,000 | 6,520 |
| 2002-05-14 | 6,420 | 6,420 | 6,280 | 6,320 | 330,000 | 6,320 |
| 2002-05-13 | 6,430 | 6,440 | 6,240 | 6,320 | 398,500 | 6,320 |
| 2002-05-10 | 6,430 | 6,520 | 6,410 | 6,410 | 655,500 | 6,410 |
| 2002-05-09 | 6,550 | 6,630 | 6,500 | 6,520 | 621,000 | 6,520 |
| 2002-05-08 | 6,400 | 6,520 | 6,400 | 6,510 | 843,000 | 6,510 |
| 2002-05-07 | 6,330 | 6,330 | 6,190 | 6,300 | 475,000 | 6,300 |
| 2002-05-02 | 6,420 | 6,420 | 6,300 | 6,350 | 300,000 | 6,350 |
| 2002-05-01 | 6,380 | 6,380 | 6,290 | 6,310 | 312,500 | 6,310 |
| 2002-04-30 | 6,400 | 6,420 | 6,260 | 6,320 | 483,500 | 6,320 |
| 2002-04-26 | 6,420 | 6,430 | 6,320 | 6,400 | 724,500 | 6,400 |
| 2002-04-25 | 6,380 | 6,440 | 6,350 | 6,380 | 766,000 | 6,380 |
| 2002-04-24 | 6,330 | 6,350 | 6,210 | 6,280 | 886,500 | 6,280 |
| 2002-04-23 | 6,030 | 6,170 | 6,030 | 6,130 | 383,500 | 6,130 |
| 2002-04-22 | 6,140 | 6,210 | 6,130 | 6,130 | 750,500 | 6,130 |
| 2002-04-19 | 6,060 | 6,100 | 6,010 | 6,090 | 502,000 | 6,090 |
| 2002-04-18 | 5,980 | 6,130 | 5,980 | 6,050 | 636,000 | 6,050 |
| 2002-04-17 | 5,980 | 6,050 | 5,940 | 6,010 | 1,051,000 | 6,010 |
| 2002-04-16 | 6,020 | 6,120 | 6,020 | 6,120 | 432,500 | 6,120 |
| 2002-04-15 | 5,940 | 6,030 | 5,880 | 6,020 | 321,500 | 6,020 |
| 2002-04-12 | 5,920 | 6,000 | 5,890 | 5,930 | 773,000 | 5,930 |
| 2002-04-11 | 6,030 | 6,070 | 5,910 | 6,010 | 479,000 | 6,010 |
| 2002-04-10 | 5,980 | 6,110 | 5,970 | 6,000 | 719,000 | 6,000 |
| 2002-04-09 | 5,900 | 6,000 | 5,880 | 5,880 | 464,000 | 5,880 |
| 2002-04-08 | 6,080 | 6,080 | 5,970 | 6,000 | 439,500 | 6,000 |
| 2002-04-05 | 6,030 | 6,050 | 5,900 | 6,020 | 470,000 | 6,020 |
| 2002-04-04 | 6,000 | 6,050 | 5,930 | 5,960 | 515,000 | 5,960 |
| 2002-04-03 | 5,750 | 6,040 | 5,690 | 5,950 | 872,000 | 5,950 |
| 2002-04-02 | 5,790 | 5,890 | 5,760 | 5,820 | 505,500 | 5,820 |
| 2002-04-01 | 5,820 | 5,820 | 5,720 | 5,730 | 522,500 | 5,730 |
| 2002-03-29 | 5,890 | 5,940 | 5,730 | 5,730 | 624,000 | 5,730 |
| 2002-03-28 | 5,920 | 5,950 | 5,820 | 5,860 | 793,000 | 5,860 |
| 2002-03-27 | 6,020 | 6,070 | 5,900 | 6,020 | 423,500 | 6,020 |
| 2002-03-26 | 5,980 | 6,290 | 5,960 | 5,970 | 544,500 | 5,970 |
| 2002-03-25 | 6,040 | 6,130 | 5,930 | 6,030 | 579,500 | 6,030 |
| 2002-03-22 | 6,130 | 6,170 | 6,020 | 6,070 | 664,000 | 6,070 |
| 2002-03-20 | 6,430 | 6,430 | 6,130 | 6,180 | 553,000 | 6,180 |
| 2002-03-19 | 6,390 | 6,450 | 6,330 | 6,400 | 601,500 | 6,400 |
| 2002-03-18 | 6,500 | 6,500 | 6,210 | 6,250 | 624,000 | 6,250 |
| 2002-03-15 | 6,420 | 6,520 | 6,320 | 6,490 | 508,500 | 6,490 |
| 2002-03-14 | 6,350 | 6,520 | 6,250 | 6,520 | 693,500 | 6,520 |
| 2002-03-13 | 6,330 | 6,500 | 6,250 | 6,250 | 704,000 | 6,250 |
| 2002-03-12 | 6,480 | 6,540 | 6,340 | 6,340 | 638,000 | 6,340 |
| 2002-03-11 | 6,460 | 6,490 | 6,350 | 6,400 | 689,000 | 6,400 |
| 2002-03-08 | 6,530 | 6,620 | 6,240 | 6,350 | 2,356,500 | 6,350 |
| 2002-03-07 | 6,420 | 6,560 | 6,410 | 6,430 | 817,500 | 6,430 |
| 2002-03-06 | 6,430 | 6,560 | 6,300 | 6,320 | 697,500 | 6,320 |
| 2002-03-05 | 6,460 | 6,480 | 6,280 | 6,340 | 713,000 | 6,340 |
| 2002-03-04 | 6,250 | 6,400 | 6,230 | 6,400 | 886,500 | 6,400 |
| 2002-03-01 | 6,100 | 6,180 | 6,010 | 6,120 | 553,500 | 6,120 |
| 2002-02-28 | 6,140 | 6,200 | 5,950 | 5,950 | 497,000 | 5,950 |
| 2002-02-27 | 5,990 | 6,120 | 5,940 | 6,100 | 756,500 | 6,100 |
| 2002-02-26 | 6,070 | 6,070 | 5,830 | 5,860 | 691,500 | 5,860 |
| 2002-02-25 | 5,890 | 5,980 | 5,710 | 5,870 | 668,500 | 5,870 |
| 2002-02-22 | 5,880 | 6,080 | 5,800 | 5,990 | 968,500 | 5,990 |
| 2002-02-21 | 5,780 | 5,980 | 5,700 | 5,980 | 968,500 | 5,980 |
| 2002-02-20 | 5,640 | 5,750 | 5,610 | 5,660 | 969,000 | 5,660 |
| 2002-02-19 | 5,640 | 5,660 | 5,560 | 5,590 | 1,084,000 | 5,590 |
| 2002-02-18 | 5,400 | 5,580 | 5,360 | 5,550 | 938,500 | 5,550 |
| 2002-02-15 | 5,610 | 5,650 | 5,460 | 5,500 | 889,000 | 5,500 |
| 2002-02-14 | 5,650 | 5,840 | 5,610 | 5,650 | 914,500 | 5,650 |
| 2002-02-13 | 5,730 | 5,790 | 5,700 | 5,750 | 598,000 | 5,750 |
| 2002-02-12 | 5,800 | 5,830 | 5,580 | 5,670 | 813,000 | 5,670 |
| 2002-02-08 | 5,650 | 5,790 | 5,560 | 5,700 | 1,468,500 | 5,700 |
| 2002-02-07 | 5,600 | 5,700 | 5,580 | 5,660 | 607,500 | 5,660 |
| 2002-02-06 | 5,430 | 5,660 | 5,380 | 5,500 | 877,000 | 5,500 |
| 2002-02-05 | 5,500 | 5,500 | 5,330 | 5,330 | 1,121,000 | 5,330 |
| 2002-02-04 | 5,850 | 5,900 | 5,520 | 5,530 | 810,500 | 5,530 |
| 2002-02-01 | 6,010 | 6,080 | 5,750 | 5,840 | 539,500 | 5,840 |
| 2002-01-31 | 5,900 | 6,100 | 5,900 | 6,060 | 494,000 | 6,060 |
| 2002-01-30 | 5,900 | 5,940 | 5,840 | 5,940 | 598,000 | 5,940 |
| 2002-01-29 | 6,020 | 6,030 | 5,950 | 5,950 | 460,500 | 5,950 |
| 2002-01-28 | 6,020 | 6,090 | 5,970 | 6,070 | 779,500 | 6,070 |
| 2002-01-25 | 6,120 | 6,120 | 5,950 | 6,000 | 1,042,500 | 6,000 |
| 2002-01-24 | 6,150 | 6,230 | 6,030 | 6,090 | 697,500 | 6,090 |
| 2002-01-23 | 6,200 | 6,290 | 6,150 | 6,150 | 443,000 | 6,150 |
| 2002-01-22 | 6,400 | 6,450 | 6,130 | 6,150 | 859,000 | 6,150 |
| 2002-01-21 | 6,410 | 6,570 | 6,350 | 6,430 | 429,000 | 6,430 |
| 2002-01-18 | 6,380 | 6,480 | 6,360 | 6,460 | 418,500 | 6,460 |
| 2002-01-17 | 6,430 | 6,450 | 6,350 | 6,350 | 319,000 | 6,350 |
| 2002-01-16 | 6,350 | 6,440 | 6,320 | 6,340 | 382,000 | 6,340 |
| 2002-01-15 | 6,370 | 6,460 | 6,310 | 6,350 | 552,000 | 6,350 |
| 2002-01-11 | 6,470 | 6,510 | 6,380 | 6,380 | 637,500 | 6,380 |
| 2002-01-10 | 6,670 | 6,700 | 6,430 | 6,450 | 394,500 | 6,450 |
| 2002-01-09 | 6,660 | 6,700 | 6,580 | 6,670 | 336,500 | 6,670 |
| 2002-01-08 | 6,700 | 6,750 | 6,520 | 6,560 | 602,500 | 6,560 |
| 2002-01-07 | 6,790 | 6,860 | 6,740 | 6,780 | 519,500 | 6,780 |
| 2002-01-04 | 6,740 | 6,900 | 6,690 | 6,900 | 415,500 | 6,900 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株