9749 富士ソフト(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 | 1,891 | 1,891 | 1,860 | 1,875 | 65,400 | 937.50 |
| 2002-12-27 | 1,915 | 1,920 | 1,890 | 1,909 | 70,900 | 954.50 |
| 2002-12-26 | 1,900 | 1,932 | 1,900 | 1,915 | 98,800 | 957.50 |
| 2002-12-25 | 1,900 | 1,905 | 1,885 | 1,898 | 31,700 | 949 |
| 2002-12-24 | 1,877 | 1,910 | 1,865 | 1,908 | 133,400 | 954 |
| 2002-12-20 | 1,896 | 1,915 | 1,875 | 1,907 | 110,000 | 953.50 |
| 2002-12-19 | 1,828 | 1,956 | 1,805 | 1,956 | 189,600 | 978 |
| 2002-12-18 | 1,950 | 1,976 | 1,858 | 1,858 | 204,100 | 929 |
| 2002-12-17 | 1,915 | 2,000 | 1,915 | 1,982 | 429,900 | 991 |
| 2002-12-16 | 1,875 | 1,879 | 1,760 | 1,860 | 549,000 | 930 |
| 2002-12-13 | 1,975 | 2,000 | 1,940 | 1,965 | 370,400 | 982.50 |
| 2002-12-12 | 2,080 | 2,080 | 1,980 | 2,015 | 258,300 | 1,007.50 |
| 2002-12-11 | 2,115 | 2,130 | 2,055 | 2,065 | 255,200 | 1,032.50 |
| 2002-12-10 | 2,075 | 2,110 | 2,065 | 2,105 | 296,800 | 1,052.50 |
| 2002-12-09 | 2,100 | 2,110 | 2,050 | 2,055 | 261,100 | 1,027.50 |
| 2002-12-06 | 2,155 | 2,190 | 2,075 | 2,110 | 294,000 | 1,055 |
| 2002-12-05 | 2,265 | 2,280 | 2,190 | 2,220 | 282,300 | 1,110 |
| 2002-12-04 | 2,370 | 2,385 | 2,280 | 2,295 | 184,900 | 1,147.50 |
| 2002-12-03 | 2,465 | 2,510 | 2,445 | 2,460 | 300,200 | 1,230 |
| 2002-12-02 | 2,425 | 2,460 | 2,395 | 2,440 | 318,600 | 1,220 |
| 2002-11-29 | 2,355 | 2,410 | 2,355 | 2,390 | 417,900 | 1,195 |
| 2002-11-28 | 2,445 | 2,460 | 2,370 | 2,395 | 284,900 | 1,197.50 |
| 2002-11-27 | 2,300 | 2,465 | 2,290 | 2,385 | 518,900 | 1,192.50 |
| 2002-11-26 | 2,340 | 2,355 | 2,285 | 2,320 | 178,000 | 1,160 |
| 2002-11-25 | 2,370 | 2,370 | 2,235 | 2,300 | 317,100 | 1,150 |
| 2002-11-22 | 2,200 | 2,390 | 2,200 | 2,340 | 765,400 | 1,170 |
| 2002-11-21 | 2,080 | 2,160 | 2,080 | 2,140 | 260,000 | 1,070 |
| 2002-11-20 | 1,990 | 2,065 | 1,990 | 2,030 | 155,600 | 1,015 |
| 2002-11-19 | 2,005 | 2,050 | 1,969 | 1,990 | 180,700 | 995 |
| 2002-11-18 | 2,105 | 2,140 | 2,020 | 2,040 | 127,500 | 1,020 |
| 2002-11-15 | 2,100 | 2,180 | 2,095 | 2,140 | 477,700 | 1,070 |
| 2002-11-14 | 2,025 | 2,145 | 2,025 | 2,090 | 376,300 | 1,045 |
| 2002-11-13 | 2,155 | 2,200 | 2,055 | 2,065 | 275,400 | 1,032.50 |
| 2002-11-12 | 1,980 | 2,125 | 1,950 | 2,115 | 188,200 | 1,057.50 |
| 2002-11-11 | 2,150 | 2,150 | 2,020 | 2,025 | 222,300 | 1,012.50 |
| 2002-11-08 | 2,145 | 2,285 | 2,125 | 2,190 | 647,400 | 1,095 |
| 2002-11-07 | 1,980 | 2,220 | 1,975 | 2,175 | 741,500 | 1,087.50 |
| 2002-11-06 | 1,961 | 2,020 | 1,955 | 1,972 | 250,200 | 986 |
| 2002-11-05 | 1,893 | 1,905 | 1,857 | 1,901 | 169,600 | 950.50 |
| 2002-11-01 | 1,840 | 1,852 | 1,803 | 1,840 | 106,000 | 920 |
| 2002-10-31 | 1,922 | 1,930 | 1,850 | 1,850 | 145,400 | 925 |
| 2002-10-30 | 1,947 | 1,961 | 1,910 | 1,929 | 66,000 | 964.50 |
| 2002-10-29 | 1,861 | 1,919 | 1,857 | 1,917 | 163,400 | 958.50 |
| 2002-10-28 | 1,949 | 1,949 | 1,862 | 1,887 | 92,300 | 943.50 |
| 2002-10-25 | 1,956 | 1,956 | 1,914 | 1,952 | 222,600 | 976 |
| 2002-10-24 | 1,970 | 1,979 | 1,900 | 1,926 | 134,000 | 963 |
| 2002-10-23 | 2,000 | 2,000 | 1,938 | 1,959 | 217,900 | 979.50 |
| 2002-10-22 | 2,170 | 2,170 | 2,030 | 2,030 | 162,200 | 1,015 |
| 2002-10-21 | 2,230 | 2,240 | 2,115 | 2,150 | 236,200 | 1,075 |
| 2002-10-18 | 2,175 | 2,190 | 2,095 | 2,190 | 499,300 | 1,095 |
| 2002-10-17 | 1,990 | 2,120 | 1,990 | 2,095 | 209,700 | 1,047.50 |
| 2002-10-16 | 2,200 | 2,210 | 2,010 | 2,010 | 326,700 | 1,005 |
| 2002-10-15 | 2,135 | 2,205 | 2,105 | 2,195 | 433,700 | 1,097.50 |
| 2002-10-11 | 1,905 | 2,040 | 1,905 | 1,988 | 390,300 | 994 |
| 2002-10-10 | 1,751 | 1,840 | 1,726 | 1,815 | 307,000 | 907.50 |
| 2002-10-09 | 1,925 | 1,925 | 1,792 | 1,811 | 219,800 | 905.50 |
| 2002-10-08 | 1,915 | 1,945 | 1,895 | 1,925 | 176,800 | 962.50 |
| 2002-10-07 | 2,060 | 2,065 | 1,942 | 1,945 | 176,800 | 972.50 |
| 2002-10-04 | 2,060 | 2,135 | 2,030 | 2,125 | 204,400 | 1,062.50 |
| 2002-10-03 | 2,060 | 2,100 | 2,040 | 2,100 | 268,300 | 1,050 |
| 2002-10-02 | 2,230 | 2,270 | 2,110 | 2,115 | 197,700 | 1,057.50 |
| 2002-10-01 | 2,180 | 2,220 | 2,155 | 2,205 | 177,600 | 1,102.50 |
| 2002-09-30 | 2,220 | 2,220 | 2,160 | 2,205 | 127,400 | 1,102.50 |
| 2002-09-27 | 2,245 | 2,300 | 2,240 | 2,260 | 216,100 | 1,130 |
| 2002-09-26 | 2,365 | 2,400 | 2,235 | 2,240 | 287,200 | 1,120 |
| 2002-09-25 | 2,195 | 2,390 | 2,170 | 2,300 | 471,100 | 1,150 |
| 2002-09-24 | 2,305 | 2,305 | 2,135 | 2,170 | 335,800 | 1,085 |
| 2002-09-20 | 2,380 | 2,390 | 2,310 | 2,310 | 246,500 | 1,155 |
| 2002-09-19 | 2,515 | 2,630 | 2,410 | 2,415 | 252,700 | 1,207.50 |
| 2002-09-18 | 2,480 | 2,520 | 2,410 | 2,445 | 162,900 | 1,222.50 |
| 2002-09-17 | 2,455 | 2,575 | 2,450 | 2,510 | 214,000 | 1,255 |
| 2002-09-13 | 2,430 | 2,450 | 2,400 | 2,430 | 208,200 | 1,215 |
| 2002-09-12 | 2,520 | 2,520 | 2,440 | 2,480 | 322,400 | 1,240 |
| 2002-09-11 | 2,560 | 2,575 | 2,470 | 2,510 | 367,300 | 1,255 |
| 2002-09-10 | 2,645 | 2,645 | 2,560 | 2,560 | 365,800 | 1,280 |
| 2002-09-09 | 2,710 | 2,725 | 2,645 | 2,670 | 248,500 | 1,335 |
| 2002-09-06 | 2,625 | 2,660 | 2,560 | 2,630 | 486,500 | 1,315 |
| 2002-09-05 | 2,760 | 2,780 | 2,685 | 2,745 | 814,600 | 1,372.50 |
| 2002-09-04 | 2,630 | 2,700 | 2,580 | 2,665 | 1,038,500 | 1,332.50 |
| 2002-09-03 | 2,880 | 2,975 | 2,845 | 2,910 | 1,216,400 | 1,455 |
| 2002-09-02 | 3,190 | 3,320 | 3,110 | 3,110 | 833,000 | 1,555 |
| 2002-08-30 | 3,730 | 3,730 | 3,580 | 3,610 | 557,900 | 1,805 |
| 2002-08-29 | 3,900 | 3,900 | 3,730 | 3,730 | 310,400 | 1,865 |
| 2002-08-28 | 4,090 | 4,100 | 3,930 | 3,960 | 197,700 | 1,980 |
| 2002-08-27 | 4,090 | 4,190 | 4,040 | 4,040 | 179,500 | 2,020 |
| 2002-08-26 | 4,050 | 4,210 | 4,050 | 4,090 | 136,300 | 2,045 |
| 2002-08-23 | 4,000 | 4,170 | 3,960 | 4,150 | 271,100 | 2,075 |
| 2002-08-22 | 3,960 | 3,970 | 3,880 | 3,900 | 160,000 | 1,950 |
| 2002-08-21 | 3,990 | 4,000 | 3,850 | 3,860 | 220,600 | 1,930 |
| 2002-08-20 | 4,180 | 4,220 | 4,010 | 4,020 | 68,800 | 2,010 |
| 2002-08-19 | 4,280 | 4,280 | 4,040 | 4,110 | 184,500 | 2,055 |
| 2002-08-16 | 4,210 | 4,260 | 4,110 | 4,180 | 112,100 | 2,090 |
| 2002-08-15 | 4,230 | 4,280 | 4,220 | 4,260 | 164,900 | 2,130 |
| 2002-08-14 | 4,180 | 4,240 | 4,150 | 4,180 | 282,800 | 2,090 |
| 2002-08-13 | 3,940 | 4,090 | 3,900 | 3,980 | 142,700 | 1,990 |
| 2002-08-12 | 3,970 | 3,970 | 3,900 | 3,900 | 83,900 | 1,950 |
| 2002-08-09 | 4,050 | 4,100 | 3,970 | 4,020 | 215,700 | 2,010 |
| 2002-08-08 | 4,070 | 4,100 | 3,930 | 3,980 | 94,700 | 1,990 |
| 2002-08-07 | 4,070 | 4,100 | 4,020 | 4,030 | 42,200 | 2,015 |
| 2002-08-06 | 3,900 | 4,040 | 3,900 | 4,000 | 65,000 | 2,000 |
| 2002-08-05 | 4,070 | 4,120 | 4,040 | 4,050 | 70,200 | 2,025 |
| 2002-08-02 | 4,270 | 4,270 | 4,170 | 4,200 | 66,200 | 2,100 |
| 2002-08-01 | 4,450 | 4,450 | 4,290 | 4,320 | 42,100 | 2,160 |
| 2002-07-31 | 4,440 | 4,440 | 4,340 | 4,350 | 66,400 | 2,175 |
| 2002-07-30 | 4,460 | 4,590 | 4,430 | 4,590 | 66,600 | 2,295 |
| 2002-07-29 | 4,300 | 4,430 | 4,260 | 4,360 | 49,600 | 2,180 |
| 2002-07-26 | 4,350 | 4,440 | 4,200 | 4,260 | 90,400 | 2,130 |
| 2002-07-25 | 4,720 | 4,720 | 4,410 | 4,450 | 76,100 | 2,225 |
| 2002-07-24 | 4,500 | 4,670 | 4,440 | 4,670 | 101,500 | 2,335 |
| 2002-07-23 | 4,530 | 4,570 | 4,440 | 4,460 | 102,500 | 2,230 |
| 2002-07-22 | 4,430 | 4,500 | 4,410 | 4,440 | 58,600 | 2,220 |
| 2002-07-19 | 4,650 | 4,650 | 4,530 | 4,530 | 37,200 | 2,265 |
| 2002-07-18 | 4,640 | 4,670 | 4,640 | 4,650 | 29,700 | 2,325 |
| 2002-07-17 | 4,600 | 4,620 | 4,520 | 4,540 | 93,200 | 2,270 |
| 2002-07-16 | 4,650 | 4,760 | 4,620 | 4,620 | 58,800 | 2,310 |
| 2002-07-15 | 4,830 | 4,830 | 4,690 | 4,700 | 41,100 | 2,350 |
| 2002-07-12 | 4,750 | 4,890 | 4,750 | 4,830 | 48,700 | 2,415 |
| 2002-07-11 | 4,780 | 4,830 | 4,720 | 4,730 | 38,300 | 2,365 |
| 2002-07-10 | 4,900 | 4,900 | 4,840 | 4,880 | 45,400 | 2,440 |
| 2002-07-09 | 4,820 | 4,900 | 4,800 | 4,870 | 49,400 | 2,435 |
| 2002-07-08 | 4,980 | 4,980 | 4,780 | 4,810 | 109,300 | 2,405 |
| 2002-07-05 | 4,850 | 4,970 | 4,840 | 4,920 | 76,100 | 2,460 |
| 2002-07-04 | 4,880 | 4,920 | 4,800 | 4,840 | 91,200 | 2,420 |
| 2002-07-03 | 4,720 | 4,850 | 4,720 | 4,780 | 82,700 | 2,390 |
| 2002-07-02 | 4,850 | 4,850 | 4,760 | 4,820 | 127,500 | 2,410 |
| 2002-07-01 | 4,900 | 4,930 | 4,850 | 4,870 | 128,800 | 2,435 |
| 2002-06-28 | 4,760 | 4,850 | 4,690 | 4,830 | 105,300 | 2,415 |
| 2002-06-27 | 4,720 | 4,750 | 4,700 | 4,710 | 128,400 | 2,355 |
| 2002-06-26 | 4,740 | 4,740 | 4,620 | 4,690 | 114,200 | 2,345 |
| 2002-06-25 | 4,670 | 4,850 | 4,670 | 4,760 | 131,200 | 2,380 |
| 2002-06-24 | 4,450 | 4,700 | 4,450 | 4,660 | 110,000 | 2,330 |
| 2002-06-21 | 4,630 | 4,760 | 4,560 | 4,700 | 178,300 | 2,350 |
| 2002-06-20 | 4,550 | 4,630 | 4,510 | 4,590 | 170,800 | 2,295 |
| 2002-06-19 | 4,890 | 4,890 | 4,610 | 4,650 | 148,200 | 2,325 |
| 2002-06-18 | 4,900 | 4,900 | 4,790 | 4,840 | 90,100 | 2,420 |
| 2002-06-17 | 4,710 | 4,820 | 4,680 | 4,770 | 97,500 | 2,385 |
| 2002-06-14 | 4,870 | 4,880 | 4,710 | 4,760 | 204,500 | 2,380 |
| 2002-06-13 | 5,030 | 5,070 | 4,850 | 4,950 | 115,500 | 2,475 |
| 2002-06-12 | 5,100 | 5,100 | 4,950 | 5,060 | 149,200 | 2,530 |
| 2002-06-11 | 5,190 | 5,190 | 5,100 | 5,120 | 135,500 | 2,560 |
| 2002-06-10 | 5,120 | 5,220 | 5,100 | 5,190 | 195,100 | 2,595 |
| 2002-06-07 | 5,100 | 5,170 | 5,050 | 5,140 | 227,600 | 2,570 |
| 2002-06-06 | 5,050 | 5,180 | 5,040 | 5,180 | 326,200 | 2,590 |
| 2002-06-05 | 5,050 | 5,050 | 4,980 | 4,990 | 129,700 | 2,495 |
| 2002-06-04 | 4,980 | 5,040 | 4,910 | 5,000 | 194,000 | 2,500 |
| 2002-06-03 | 4,950 | 5,080 | 4,940 | 5,060 | 265,400 | 2,530 |
| 2002-05-31 | 4,940 | 4,980 | 4,920 | 4,980 | 281,900 | 2,490 |
| 2002-05-30 | 4,950 | 4,980 | 4,880 | 4,930 | 451,200 | 2,465 |
| 2002-05-29 | 4,800 | 4,970 | 4,780 | 4,900 | 844,000 | 2,450 |
| 2002-05-28 | 4,650 | 4,740 | 4,620 | 4,720 | 426,300 | 2,360 |
| 2002-05-27 | 4,670 | 4,680 | 4,620 | 4,620 | 361,800 | 2,310 |
| 2002-05-24 | 4,500 | 4,650 | 4,480 | 4,630 | 532,600 | 2,315 |
| 2002-05-23 | 4,490 | 4,490 | 4,440 | 4,470 | 221,500 | 2,235 |
| 2002-05-22 | 4,440 | 4,490 | 4,420 | 4,440 | 162,400 | 2,220 |
| 2002-05-21 | 4,420 | 4,430 | 4,380 | 4,390 | 243,400 | 2,195 |
| 2002-05-20 | 4,530 | 4,530 | 4,400 | 4,410 | 426,000 | 2,205 |
| 2002-05-17 | 4,580 | 4,630 | 4,510 | 4,550 | 237,500 | 2,275 |
| 2002-05-16 | 4,720 | 4,750 | 4,570 | 4,590 | 651,800 | 2,295 |
| 2002-05-15 | 4,550 | 4,620 | 4,530 | 4,620 | 226,500 | 2,310 |
| 2002-05-14 | 4,530 | 4,570 | 4,460 | 4,530 | 151,900 | 2,265 |
| 2002-05-13 | 4,520 | 4,530 | 4,340 | 4,430 | 76,600 | 2,215 |
| 2002-05-10 | 4,500 | 4,530 | 4,450 | 4,500 | 78,800 | 2,250 |
| 2002-05-09 | 4,630 | 4,630 | 4,520 | 4,520 | 129,000 | 2,260 |
| 2002-05-08 | 4,440 | 4,550 | 4,440 | 4,450 | 62,400 | 2,225 |
| 2002-05-07 | 4,500 | 4,500 | 4,410 | 4,440 | 67,800 | 2,220 |
| 2002-05-02 | 4,590 | 4,590 | 4,510 | 4,590 | 61,700 | 2,295 |
| 2002-05-01 | 4,670 | 4,670 | 4,560 | 4,590 | 89,900 | 2,295 |
| 2002-04-30 | 4,620 | 4,650 | 4,560 | 4,640 | 171,800 | 2,320 |
| 2002-04-26 | 4,690 | 4,700 | 4,500 | 4,590 | 164,700 | 2,295 |
| 2002-04-25 | 4,600 | 4,720 | 4,600 | 4,700 | 457,600 | 2,350 |
| 2002-04-24 | 4,530 | 4,630 | 4,490 | 4,620 | 279,700 | 2,310 |
| 2002-04-23 | 4,430 | 4,540 | 4,420 | 4,490 | 197,700 | 2,245 |
| 2002-04-22 | 4,380 | 4,460 | 4,360 | 4,460 | 297,100 | 2,230 |
| 2002-04-19 | 4,290 | 4,330 | 4,250 | 4,280 | 93,000 | 2,140 |
| 2002-04-18 | 4,290 | 4,330 | 4,260 | 4,300 | 148,300 | 2,150 |
| 2002-04-17 | 4,300 | 4,330 | 4,250 | 4,300 | 114,000 | 2,150 |
| 2002-04-16 | 4,280 | 4,310 | 4,200 | 4,280 | 111,800 | 2,140 |
| 2002-04-15 | 4,250 | 4,320 | 4,240 | 4,320 | 48,800 | 2,160 |
| 2002-04-12 | 4,300 | 4,340 | 4,280 | 4,320 | 94,600 | 2,160 |
| 2002-04-11 | 4,380 | 4,410 | 4,340 | 4,350 | 127,800 | 2,175 |
| 2002-04-10 | 4,260 | 4,400 | 4,250 | 4,340 | 111,100 | 2,170 |
| 2002-04-09 | 4,360 | 4,380 | 4,260 | 4,300 | 97,100 | 2,150 |
| 2002-04-08 | 4,340 | 4,390 | 4,320 | 4,390 | 87,200 | 2,195 |
| 2002-04-05 | 4,350 | 4,370 | 4,300 | 4,310 | 95,500 | 2,155 |
| 2002-04-04 | 4,400 | 4,410 | 4,330 | 4,340 | 90,200 | 2,170 |
| 2002-04-03 | 4,230 | 4,410 | 4,200 | 4,400 | 162,900 | 2,200 |
| 2002-04-02 | 4,240 | 4,330 | 4,200 | 4,280 | 99,000 | 2,140 |
| 2002-04-01 | 4,260 | 4,290 | 4,120 | 4,190 | 77,500 | 2,095 |
| 2002-03-29 | 4,350 | 4,400 | 4,200 | 4,260 | 53,700 | 2,130 |
| 2002-03-28 | 4,390 | 4,440 | 4,350 | 4,350 | 83,200 | 2,175 |
| 2002-03-27 | 4,260 | 4,350 | 4,260 | 4,340 | 52,300 | 2,170 |
| 2002-03-26 | 4,200 | 4,360 | 4,180 | 4,200 | 72,100 | 2,100 |
| 2002-03-25 | 4,320 | 4,320 | 4,210 | 4,240 | 90,300 | 2,120 |
| 2002-03-22 | 4,370 | 4,370 | 4,250 | 4,280 | 204,600 | 2,140 |
| 2002-03-20 | 4,560 | 4,580 | 4,310 | 4,390 | 196,200 | 2,195 |
| 2002-03-19 | 4,480 | 4,530 | 4,450 | 4,510 | 123,300 | 2,255 |
| 2002-03-18 | 4,600 | 4,620 | 4,420 | 4,450 | 122,200 | 2,225 |
| 2002-03-15 | 4,550 | 4,620 | 4,450 | 4,550 | 211,100 | 2,275 |
| 2002-03-14 | 4,440 | 4,550 | 4,380 | 4,500 | 287,700 | 2,250 |
| 2002-03-13 | 4,510 | 4,580 | 4,380 | 4,420 | 248,300 | 2,210 |
| 2002-03-12 | 4,740 | 4,740 | 4,550 | 4,580 | 608,200 | 2,290 |
| 2002-03-11 | 4,750 | 4,790 | 4,600 | 4,720 | 758,200 | 2,360 |
| 2002-03-08 | 4,390 | 4,700 | 4,390 | 4,600 | 879,700 | 2,300 |
| 2002-03-07 | 4,320 | 4,470 | 4,320 | 4,440 | 428,000 | 2,220 |
| 2002-03-06 | 4,290 | 4,350 | 4,280 | 4,320 | 153,000 | 2,160 |
| 2002-03-05 | 4,280 | 4,380 | 4,180 | 4,370 | 522,100 | 2,185 |
| 2002-03-04 | 3,950 | 4,170 | 3,950 | 4,130 | 578,500 | 2,065 |
| 2002-03-01 | 3,940 | 3,960 | 3,850 | 3,950 | 190,200 | 1,975 |
| 2002-02-28 | 3,990 | 4,000 | 3,940 | 3,990 | 170,300 | 1,995 |
| 2002-02-27 | 3,820 | 3,920 | 3,770 | 3,920 | 134,000 | 1,960 |
| 2002-02-26 | 3,950 | 3,960 | 3,790 | 3,840 | 160,800 | 1,920 |
| 2002-02-25 | 4,060 | 4,070 | 3,950 | 3,950 | 140,400 | 1,975 |
| 2002-02-22 | 4,040 | 4,040 | 3,900 | 4,000 | 143,300 | 2,000 |
| 2002-02-21 | 3,870 | 4,090 | 3,870 | 4,090 | 185,300 | 2,045 |
| 2002-02-20 | 3,830 | 3,960 | 3,830 | 3,900 | 187,400 | 1,950 |
| 2002-02-19 | 4,100 | 4,100 | 3,920 | 3,980 | 141,300 | 1,990 |
| 2002-02-18 | 4,120 | 4,220 | 4,100 | 4,140 | 193,600 | 2,070 |
| 2002-02-15 | 4,090 | 4,140 | 4,040 | 4,080 | 280,100 | 2,040 |
| 2002-02-14 | 4,180 | 4,230 | 4,030 | 4,040 | 162,100 | 2,020 |
| 2002-02-13 | 4,140 | 4,260 | 4,030 | 4,230 | 408,200 | 2,115 |
| 2002-02-12 | 3,970 | 4,100 | 3,940 | 4,090 | 367,700 | 2,045 |
| 2002-02-08 | 3,930 | 3,990 | 3,880 | 3,950 | 326,400 | 1,975 |
| 2002-02-07 | 3,930 | 3,980 | 3,880 | 3,950 | 229,400 | 1,975 |
| 2002-02-06 | 3,950 | 4,060 | 3,880 | 4,030 | 327,500 | 2,015 |
| 2002-02-05 | 3,700 | 3,800 | 3,550 | 3,750 | 250,000 | 1,875 |
| 2002-02-04 | 3,850 | 3,910 | 3,800 | 3,800 | 346,800 | 1,900 |
| 2002-02-01 | 4,310 | 4,320 | 4,170 | 4,300 | 472,600 | 2,150 |
| 2002-01-31 | 4,360 | 4,360 | 4,300 | 4,360 | 246,500 | 2,180 |
| 2002-01-30 | 4,390 | 4,390 | 4,330 | 4,370 | 444,100 | 2,185 |
| 2002-01-29 | 4,620 | 4,660 | 4,490 | 4,490 | 231,900 | 2,245 |
| 2002-01-28 | 4,600 | 4,610 | 4,510 | 4,570 | 201,500 | 2,285 |
| 2002-01-25 | 4,680 | 4,680 | 4,560 | 4,630 | 164,700 | 2,315 |
| 2002-01-24 | 4,550 | 4,630 | 4,540 | 4,590 | 232,200 | 2,295 |
| 2002-01-23 | 4,640 | 4,640 | 4,500 | 4,500 | 134,900 | 2,250 |
| 2002-01-22 | 4,490 | 4,650 | 4,410 | 4,600 | 773,800 | 2,300 |
| 2002-01-21 | 5,280 | 5,350 | 5,240 | 5,340 | 52,600 | 2,670 |
| 2002-01-18 | 5,180 | 5,350 | 5,170 | 5,350 | 109,200 | 2,675 |
| 2002-01-17 | 5,060 | 5,100 | 5,010 | 5,090 | 55,400 | 2,545 |
| 2002-01-16 | 5,200 | 5,200 | 5,020 | 5,060 | 60,400 | 2,530 |
| 2002-01-15 | 5,260 | 5,330 | 5,220 | 5,300 | 71,800 | 2,650 |
| 2002-01-11 | 5,330 | 5,350 | 5,230 | 5,250 | 127,700 | 2,625 |
| 2002-01-10 | 5,190 | 5,210 | 5,080 | 5,080 | 99,500 | 2,540 |
| 2002-01-09 | 5,270 | 5,400 | 5,180 | 5,290 | 54,900 | 2,645 |
| 2002-01-08 | 5,280 | 5,390 | 5,230 | 5,360 | 187,400 | 2,680 |
| 2002-01-07 | 5,250 | 5,260 | 5,090 | 5,180 | 132,000 | 2,590 |
| 2002-01-04 | 5,210 | 5,250 | 5,150 | 5,210 | 20,500 | 2,605 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株