9759 (株)NSD 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 | 1,370 | 1,390 | 1,330 | 1,390 | 31,700 | 315.91 |
| 2002-12-27 | 1,361 | 1,381 | 1,350 | 1,374 | 22,400 | 312.27 |
| 2002-12-26 | 1,345 | 1,386 | 1,339 | 1,381 | 35,100 | 313.86 |
| 2002-12-25 | 1,380 | 1,385 | 1,324 | 1,325 | 73,700 | 301.14 |
| 2002-12-24 | 1,340 | 1,391 | 1,332 | 1,384 | 99,900 | 314.55 |
| 2002-12-20 | 1,356 | 1,376 | 1,274 | 1,300 | 177,100 | 295.46 |
| 2002-12-19 | 1,354 | 1,356 | 1,339 | 1,356 | 115,200 | 308.18 |
| 2002-12-18 | 1,353 | 1,357 | 1,320 | 1,356 | 119,000 | 308.18 |
| 2002-12-17 | 1,415 | 1,428 | 1,350 | 1,358 | 254,000 | 308.64 |
| 2002-12-16 | 1,473 | 1,493 | 1,390 | 1,395 | 363,500 | 317.05 |
| 2002-12-13 | 1,650 | 1,651 | 1,582 | 1,593 | 100,400 | 362.05 |
| 2002-12-12 | 1,677 | 1,686 | 1,664 | 1,683 | 121,300 | 382.50 |
| 2002-12-11 | 1,720 | 1,720 | 1,701 | 1,707 | 111,900 | 387.96 |
| 2002-12-10 | 1,700 | 1,720 | 1,680 | 1,720 | 141,400 | 390.91 |
| 2002-12-09 | 1,710 | 1,729 | 1,680 | 1,707 | 159,300 | 387.96 |
| 2002-12-06 | 1,805 | 1,814 | 1,755 | 1,770 | 140,400 | 402.27 |
| 2002-12-05 | 1,870 | 1,930 | 1,850 | 1,855 | 148,100 | 421.59 |
| 2002-12-04 | 2,080 | 2,080 | 1,958 | 1,960 | 115,600 | 445.46 |
| 2002-12-03 | 2,100 | 2,170 | 2,050 | 2,080 | 227,500 | 472.73 |
| 2002-12-02 | 2,055 | 2,150 | 2,005 | 2,045 | 220,000 | 464.77 |
| 2002-11-29 | 1,888 | 1,927 | 1,879 | 1,925 | 101,600 | 437.50 |
| 2002-11-28 | 1,800 | 1,860 | 1,781 | 1,850 | 86,900 | 420.46 |
| 2002-11-27 | 1,705 | 1,729 | 1,705 | 1,715 | 58,300 | 389.77 |
| 2002-11-26 | 1,770 | 1,780 | 1,710 | 1,735 | 362,800 | 394.32 |
| 2002-11-25 | 1,725 | 1,780 | 1,700 | 1,750 | 187,400 | 397.73 |
| 2002-11-22 | 1,700 | 1,700 | 1,660 | 1,695 | 179,400 | 385.23 |
| 2002-11-21 | 1,736 | 1,737 | 1,705 | 1,705 | 141,200 | 387.50 |
| 2002-11-20 | 1,690 | 1,735 | 1,682 | 1,706 | 104,200 | 387.73 |
| 2002-11-19 | 1,644 | 1,720 | 1,644 | 1,720 | 81,500 | 390.91 |
| 2002-11-18 | 1,882 | 1,882 | 1,720 | 1,824 | 99,100 | 414.55 |
| 2002-11-15 | 1,860 | 1,871 | 1,840 | 1,860 | 79,700 | 422.73 |
| 2002-11-14 | 1,865 | 1,878 | 1,830 | 1,846 | 82,100 | 419.55 |
| 2002-11-13 | 1,812 | 1,871 | 1,812 | 1,850 | 89,100 | 420.46 |
| 2002-11-12 | 1,738 | 1,830 | 1,738 | 1,814 | 56,800 | 412.27 |
| 2002-11-11 | 1,794 | 1,800 | 1,735 | 1,737 | 45,800 | 394.77 |
| 2002-11-08 | 1,820 | 1,830 | 1,782 | 1,794 | 58,600 | 407.73 |
| 2002-11-07 | 1,801 | 1,850 | 1,776 | 1,843 | 58,700 | 418.86 |
| 2002-11-06 | 1,762 | 1,800 | 1,761 | 1,771 | 88,800 | 402.50 |
| 2002-11-05 | 1,731 | 1,761 | 1,729 | 1,757 | 103,700 | 399.32 |
| 2002-11-01 | 1,720 | 1,725 | 1,650 | 1,671 | 59,000 | 379.77 |
| 2002-10-31 | 1,778 | 1,830 | 1,651 | 1,717 | 41,400 | 390.23 |
| 2002-10-30 | 1,630 | 1,771 | 1,620 | 1,748 | 43,000 | 397.27 |
| 2002-10-29 | 1,630 | 1,660 | 1,630 | 1,650 | 31,300 | 375 |
| 2002-10-28 | 1,699 | 1,699 | 1,631 | 1,639 | 42,000 | 372.50 |
| 2002-10-25 | 1,620 | 1,676 | 1,620 | 1,669 | 92,000 | 379.32 |
| 2002-10-24 | 1,699 | 1,706 | 1,620 | 1,632 | 75,300 | 370.91 |
| 2002-10-23 | 1,710 | 1,767 | 1,690 | 1,710 | 69,900 | 388.64 |
| 2002-10-22 | 1,852 | 1,852 | 1,750 | 1,762 | 105,500 | 400.46 |
| 2002-10-21 | 1,890 | 1,893 | 1,816 | 1,830 | 93,500 | 415.91 |
| 2002-10-18 | 1,822 | 1,879 | 1,800 | 1,877 | 130,600 | 426.59 |
| 2002-10-17 | 1,781 | 1,800 | 1,748 | 1,762 | 118,300 | 400.46 |
| 2002-10-16 | 1,810 | 1,850 | 1,771 | 1,811 | 111,700 | 411.59 |
| 2002-10-15 | 1,800 | 1,800 | 1,700 | 1,750 | 121,500 | 397.73 |
| 2002-10-11 | 1,640 | 1,713 | 1,640 | 1,680 | 149,300 | 381.82 |
| 2002-10-10 | 1,606 | 1,649 | 1,530 | 1,613 | 113,100 | 366.59 |
| 2002-10-09 | 1,661 | 1,706 | 1,600 | 1,606 | 102,500 | 365 |
| 2002-10-08 | 1,690 | 1,730 | 1,616 | 1,661 | 87,000 | 377.50 |
| 2002-10-07 | 1,821 | 1,821 | 1,720 | 1,720 | 120,200 | 390.91 |
| 2002-10-04 | 1,722 | 1,842 | 1,722 | 1,821 | 345,800 | 413.86 |
| 2002-10-03 | 1,775 | 1,775 | 1,700 | 1,721 | 235,100 | 391.14 |
| 2002-10-02 | 1,995 | 1,995 | 1,800 | 1,835 | 132,800 | 417.05 |
| 2002-10-01 | 1,955 | 1,990 | 1,955 | 1,965 | 196,800 | 446.59 |
| 2002-09-30 | 2,160 | 2,170 | 2,030 | 2,105 | 77,300 | 478.41 |
| 2002-09-27 | 2,200 | 2,240 | 2,175 | 2,210 | 49,200 | 502.27 |
| 2002-09-26 | 2,300 | 2,340 | 2,185 | 2,200 | 88,500 | 500 |
| 2002-09-25 | 2,240 | 2,305 | 2,185 | 2,235 | 106,700 | 507.96 |
| 2002-09-24 | 2,020 | 2,295 | 2,020 | 2,280 | 266,200 | 518.18 |
| 2002-09-20 | 2,375 | 2,395 | 2,205 | 2,380 | 281,000 | 540.91 |
| 2002-09-19 | 2,860 | 2,930 | 2,545 | 2,575 | 203,400 | 585.23 |
| 2002-09-18 | 2,730 | 2,815 | 2,715 | 2,800 | 69,900 | 636.36 |
| 2002-09-17 | 2,920 | 2,945 | 2,850 | 2,875 | 42,300 | 653.41 |
| 2002-09-13 | 2,910 | 2,910 | 2,810 | 2,850 | 94,300 | 647.73 |
| 2002-09-12 | 2,830 | 2,900 | 2,805 | 2,895 | 45,600 | 657.96 |
| 2002-09-11 | 2,750 | 2,845 | 2,745 | 2,840 | 34,500 | 645.46 |
| 2002-09-10 | 2,845 | 2,860 | 2,750 | 2,790 | 54,300 | 634.09 |
| 2002-09-09 | 2,910 | 2,915 | 2,865 | 2,885 | 31,200 | 655.68 |
| 2002-09-06 | 2,730 | 2,805 | 2,730 | 2,790 | 82,400 | 634.09 |
| 2002-09-05 | 2,760 | 2,915 | 2,760 | 2,890 | 176,700 | 656.82 |
| 2002-09-04 | 2,820 | 2,820 | 2,665 | 2,680 | 96,500 | 609.09 |
| 2002-09-03 | 3,040 | 3,040 | 2,845 | 2,860 | 87,200 | 650 |
| 2002-09-02 | 3,180 | 3,200 | 3,020 | 3,050 | 84,100 | 693.18 |
| 2002-08-30 | 3,220 | 3,220 | 3,110 | 3,220 | 122,600 | 731.82 |
| 2002-08-29 | 3,250 | 3,260 | 3,200 | 3,230 | 37,400 | 734.09 |
| 2002-08-28 | 3,350 | 3,350 | 3,210 | 3,300 | 98,400 | 750 |
| 2002-08-27 | 3,470 | 3,480 | 3,400 | 3,400 | 77,300 | 772.73 |
| 2002-08-26 | 3,370 | 3,570 | 3,340 | 3,530 | 310,200 | 802.27 |
| 2002-08-23 | 3,230 | 3,440 | 3,210 | 3,440 | 366,400 | 781.82 |
| 2002-08-22 | 3,100 | 3,120 | 3,000 | 3,080 | 156,900 | 700 |
| 2002-08-21 | 3,080 | 3,150 | 3,020 | 3,130 | 57,900 | 711.36 |
| 2002-08-20 | 3,250 | 3,250 | 3,050 | 3,080 | 75,700 | 700 |
| 2002-08-19 | 3,270 | 3,300 | 3,210 | 3,210 | 41,500 | 729.55 |
| 2002-08-16 | 3,330 | 3,380 | 3,240 | 3,300 | 71,700 | 750 |
| 2002-08-15 | 3,300 | 3,310 | 3,270 | 3,300 | 56,300 | 750 |
| 2002-08-14 | 3,280 | 3,320 | 3,200 | 3,200 | 67,100 | 727.27 |
| 2002-08-13 | 3,350 | 3,360 | 3,310 | 3,330 | 85,300 | 756.82 |
| 2002-08-12 | 3,500 | 3,500 | 3,370 | 3,400 | 128,000 | 772.73 |
| 2002-08-09 | 3,440 | 3,480 | 3,400 | 3,450 | 137,200 | 784.09 |
| 2002-08-08 | 3,610 | 3,650 | 3,440 | 3,480 | 83,100 | 790.91 |
| 2002-08-07 | 3,830 | 3,880 | 3,770 | 3,810 | 38,900 | 865.91 |
| 2002-08-06 | 3,790 | 3,790 | 3,610 | 3,630 | 39,300 | 825 |
| 2002-08-05 | 3,850 | 3,880 | 3,820 | 3,830 | 21,000 | 870.46 |
| 2002-08-02 | 3,800 | 3,930 | 3,800 | 3,850 | 19,600 | 875 |
| 2002-08-01 | 3,950 | 3,950 | 3,810 | 3,820 | 32,500 | 868.18 |
| 2002-07-31 | 3,950 | 3,960 | 3,820 | 3,820 | 49,500 | 868.18 |
| 2002-07-30 | 3,980 | 4,050 | 3,930 | 3,940 | 46,000 | 895.46 |
| 2002-07-29 | 3,990 | 3,990 | 3,880 | 3,880 | 26,700 | 881.82 |
| 2002-07-26 | 4,050 | 4,060 | 3,860 | 3,890 | 59,700 | 884.09 |
| 2002-07-25 | 4,230 | 4,280 | 4,100 | 4,100 | 50,600 | 931.82 |
| 2002-07-24 | 4,230 | 4,280 | 4,140 | 4,280 | 43,000 | 972.73 |
| 2002-07-23 | 4,190 | 4,280 | 4,170 | 4,220 | 44,000 | 959.09 |
| 2002-07-22 | 4,300 | 4,300 | 4,080 | 4,140 | 88,100 | 940.91 |
| 2002-07-19 | 4,440 | 4,440 | 4,340 | 4,340 | 28,600 | 986.36 |
| 2002-07-18 | 4,500 | 4,500 | 4,430 | 4,440 | 19,000 | 1,009.09 |
| 2002-07-17 | 4,460 | 4,530 | 4,450 | 4,480 | 43,800 | 1,018.18 |
| 2002-07-16 | 4,460 | 4,580 | 4,460 | 4,470 | 27,500 | 1,015.91 |
| 2002-07-15 | 4,660 | 4,660 | 4,500 | 4,520 | 25,400 | 1,027.27 |
| 2002-07-12 | 4,660 | 4,730 | 4,660 | 4,690 | 17,800 | 1,065.91 |
| 2002-07-11 | 4,750 | 4,750 | 4,660 | 4,730 | 18,600 | 1,075 |
| 2002-07-10 | 4,790 | 4,790 | 4,750 | 4,760 | 18,900 | 1,081.82 |
| 2002-07-09 | 4,730 | 4,800 | 4,690 | 4,800 | 33,400 | 1,090.91 |
| 2002-07-08 | 4,840 | 4,840 | 4,650 | 4,720 | 35,900 | 1,072.73 |
| 2002-07-05 | 4,740 | 4,810 | 4,700 | 4,740 | 44,200 | 1,077.27 |
| 2002-07-04 | 4,670 | 4,740 | 4,650 | 4,740 | 91,700 | 1,077.27 |
| 2002-07-03 | 4,440 | 4,590 | 4,440 | 4,550 | 38,300 | 1,034.09 |
| 2002-07-02 | 4,540 | 4,540 | 4,440 | 4,480 | 20,700 | 1,018.18 |
| 2002-07-01 | 4,570 | 4,570 | 4,460 | 4,490 | 33,500 | 1,020.45 |
| 2002-06-28 | 4,480 | 4,530 | 4,340 | 4,520 | 32,800 | 1,027.27 |
| 2002-06-27 | 4,340 | 4,390 | 4,300 | 4,350 | 21,800 | 988.64 |
| 2002-06-26 | 4,480 | 4,480 | 4,280 | 4,330 | 44,900 | 984.09 |
| 2002-06-25 | 4,400 | 4,480 | 4,400 | 4,430 | 33,500 | 1,006.82 |
| 2002-06-24 | 4,330 | 4,390 | 4,230 | 4,380 | 117,700 | 995.46 |
| 2002-06-21 | 4,520 | 4,520 | 4,430 | 4,480 | 52,300 | 1,018.18 |
| 2002-06-20 | 4,360 | 4,530 | 4,340 | 4,530 | 71,300 | 1,029.55 |
| 2002-06-19 | 4,380 | 4,470 | 4,380 | 4,460 | 78,800 | 1,013.64 |
| 2002-06-18 | 4,380 | 4,380 | 4,310 | 4,350 | 63,700 | 988.64 |
| 2002-06-17 | 4,370 | 4,400 | 4,250 | 4,280 | 44,400 | 972.73 |
| 2002-06-14 | 4,450 | 4,480 | 4,380 | 4,420 | 167,200 | 1,004.55 |
| 2002-06-13 | 4,600 | 4,680 | 4,560 | 4,600 | 30,500 | 1,045.45 |
| 2002-06-12 | 4,750 | 4,750 | 4,570 | 4,630 | 77,200 | 1,052.27 |
| 2002-06-11 | 4,740 | 4,770 | 4,700 | 4,760 | 38,500 | 1,081.82 |
| 2002-06-10 | 4,700 | 4,710 | 4,680 | 4,690 | 58,600 | 1,065.91 |
| 2002-06-07 | 4,800 | 4,800 | 4,690 | 4,750 | 105,300 | 1,079.55 |
| 2002-06-06 | 4,910 | 4,990 | 4,780 | 4,800 | 142,100 | 1,090.91 |
| 2002-06-05 | 4,900 | 4,960 | 4,800 | 4,830 | 165,800 | 1,097.73 |
| 2002-06-04 | 5,040 | 5,040 | 4,890 | 4,910 | 147,100 | 1,115.91 |
| 2002-06-03 | 5,190 | 5,190 | 5,020 | 5,030 | 81,400 | 1,143.18 |
| 2002-05-31 | 5,250 | 5,250 | 5,080 | 5,150 | 86,200 | 1,170.45 |
| 2002-05-30 | 5,190 | 5,200 | 5,120 | 5,180 | 58,700 | 1,177.27 |
| 2002-05-29 | 5,230 | 5,290 | 5,210 | 5,290 | 35,800 | 1,202.27 |
| 2002-05-28 | 5,220 | 5,220 | 5,190 | 5,220 | 29,400 | 1,186.36 |
| 2002-05-27 | 5,320 | 5,320 | 5,100 | 5,120 | 58,500 | 1,163.64 |
| 2002-05-24 | 5,220 | 5,300 | 5,200 | 5,220 | 94,600 | 1,186.36 |
| 2002-05-23 | 5,300 | 5,300 | 5,170 | 5,230 | 137,100 | 1,188.64 |
| 2002-05-22 | 5,290 | 5,340 | 5,240 | 5,300 | 64,700 | 1,204.55 |
| 2002-05-21 | 5,100 | 5,250 | 5,080 | 5,230 | 85,400 | 1,188.64 |
| 2002-05-20 | 5,300 | 5,370 | 5,120 | 5,200 | 87,000 | 1,181.82 |
| 2002-05-17 | 5,280 | 5,320 | 5,210 | 5,290 | 123,700 | 1,202.27 |
| 2002-05-16 | 4,990 | 5,180 | 4,990 | 5,150 | 45,200 | 1,170.45 |
| 2002-05-15 | 5,020 | 5,150 | 4,980 | 4,990 | 72,800 | 1,134.09 |
| 2002-05-14 | 4,970 | 5,040 | 4,880 | 4,920 | 49,100 | 1,118.18 |
| 2002-05-13 | 5,110 | 5,110 | 4,930 | 4,950 | 89,500 | 1,125 |
| 2002-05-10 | 5,180 | 5,180 | 5,110 | 5,120 | 66,900 | 1,163.64 |
| 2002-05-09 | 5,200 | 5,220 | 5,160 | 5,160 | 53,800 | 1,172.73 |
| 2002-05-08 | 5,250 | 5,250 | 5,110 | 5,180 | 37,600 | 1,177.27 |
| 2002-05-07 | 5,160 | 5,190 | 5,120 | 5,190 | 41,800 | 1,179.55 |
| 2002-05-02 | 5,100 | 5,210 | 5,080 | 5,160 | 61,500 | 1,172.73 |
| 2002-05-01 | 5,100 | 5,120 | 5,060 | 5,080 | 124,800 | 1,154.55 |
| 2002-04-30 | 5,230 | 5,240 | 5,020 | 5,020 | 87,300 | 1,140.91 |
| 2002-04-26 | 5,080 | 5,230 | 5,050 | 5,190 | 153,200 | 1,179.55 |
| 2002-04-25 | 5,070 | 5,070 | 4,930 | 5,000 | 151,200 | 1,136.36 |
| 2002-04-24 | 5,260 | 5,260 | 4,980 | 5,000 | 110,000 | 1,136.36 |
| 2002-04-23 | 5,100 | 5,220 | 5,100 | 5,160 | 76,500 | 1,172.73 |
| 2002-04-22 | 5,370 | 5,420 | 5,080 | 5,200 | 232,000 | 1,181.82 |
| 2002-04-19 | 5,080 | 5,300 | 5,000 | 5,270 | 303,000 | 1,197.73 |
| 2002-04-18 | 4,990 | 5,050 | 4,900 | 4,990 | 156,800 | 1,134.09 |
| 2002-04-17 | 4,850 | 4,970 | 4,820 | 4,960 | 113,200 | 1,127.27 |
| 2002-04-16 | 4,790 | 4,860 | 4,690 | 4,800 | 243,300 | 1,090.91 |
| 2002-04-15 | 4,660 | 4,750 | 4,580 | 4,750 | 117,500 | 1,079.55 |
| 2002-04-12 | 4,600 | 4,640 | 4,550 | 4,620 | 75,700 | 1,050 |
| 2002-04-11 | 4,660 | 4,660 | 4,520 | 4,610 | 66,400 | 1,047.73 |
| 2002-04-10 | 4,560 | 4,660 | 4,500 | 4,660 | 106,400 | 1,059.09 |
| 2002-04-09 | 4,520 | 4,570 | 4,460 | 4,560 | 126,300 | 1,036.36 |
| 2002-04-08 | 4,300 | 4,410 | 4,300 | 4,380 | 80,200 | 995.46 |
| 2002-04-05 | 4,350 | 4,400 | 4,280 | 4,290 | 87,100 | 975 |
| 2002-04-04 | 4,350 | 4,370 | 4,280 | 4,340 | 106,400 | 986.36 |
| 2002-04-03 | 4,240 | 4,360 | 4,240 | 4,330 | 90,800 | 984.09 |
| 2002-04-02 | 4,330 | 4,380 | 4,280 | 4,370 | 82,300 | 993.18 |
| 2002-04-01 | 4,380 | 4,460 | 4,330 | 4,390 | 50,500 | 997.73 |
| 2002-03-29 | 4,420 | 4,420 | 4,300 | 4,330 | 145,000 | 984.09 |
| 2002-03-28 | 4,620 | 4,620 | 4,460 | 4,470 | 95,800 | 1,015.91 |
| 2002-03-27 | 4,600 | 4,680 | 4,540 | 4,620 | 110,200 | 1,050 |
| 2002-03-26 | 4,730 | 4,750 | 4,540 | 4,680 | 66,000 | 1,063.64 |
| 2002-03-25 | 4,770 | 4,820 | 4,750 | 4,760 | 48,800 | 1,081.82 |
| 2002-03-22 | 4,750 | 4,800 | 4,750 | 4,760 | 51,800 | 1,081.82 |
| 2002-03-20 | 4,900 | 4,940 | 4,790 | 4,930 | 122,500 | 1,120.45 |
| 2002-03-19 | 4,950 | 5,040 | 4,930 | 4,950 | 91,300 | 1,125 |
| 2002-03-18 | 5,220 | 5,220 | 4,950 | 4,950 | 88,200 | 1,125 |
| 2002-03-15 | 4,930 | 5,000 | 4,880 | 4,980 | 138,100 | 1,131.82 |
| 2002-03-14 | 4,830 | 4,890 | 4,730 | 4,880 | 164,100 | 1,109.09 |
| 2002-03-13 | 4,970 | 5,060 | 4,850 | 4,900 | 178,800 | 1,113.64 |
| 2002-03-12 | 5,540 | 5,540 | 5,130 | 5,160 | 161,700 | 1,172.73 |
| 2002-03-11 | 5,170 | 5,480 | 5,140 | 5,440 | 401,000 | 1,236.36 |
| 2002-03-08 | 4,780 | 5,080 | 4,730 | 5,060 | 507,800 | 1,150 |
| 2002-03-07 | 4,550 | 4,730 | 4,520 | 4,730 | 173,000 | 1,075 |
| 2002-03-06 | 4,450 | 4,590 | 4,350 | 4,500 | 171,700 | 1,022.73 |
| 2002-03-05 | 4,180 | 4,550 | 4,150 | 4,460 | 330,000 | 1,013.64 |
| 2002-03-04 | 4,120 | 4,180 | 4,030 | 4,080 | 182,100 | 927.27 |
| 2002-03-01 | 4,100 | 4,100 | 3,900 | 3,920 | 169,100 | 890.91 |
| 2002-02-28 | 4,240 | 4,280 | 4,030 | 4,050 | 183,700 | 920.46 |
| 2002-02-27 | 4,130 | 4,320 | 4,130 | 4,280 | 144,600 | 972.73 |
| 2002-02-26 | 4,450 | 4,460 | 4,100 | 4,170 | 385,900 | 947.73 |
| 2002-02-25 | 4,690 | 4,690 | 4,440 | 4,600 | 220,500 | 1,045.45 |
| 2002-02-22 | 4,880 | 4,890 | 4,770 | 4,840 | 41,800 | 1,100 |
| 2002-02-21 | 4,880 | 4,920 | 4,710 | 4,920 | 74,800 | 1,118.18 |
| 2002-02-20 | 4,650 | 4,800 | 4,610 | 4,730 | 83,100 | 1,075 |
| 2002-02-19 | 4,760 | 4,820 | 4,590 | 4,700 | 58,800 | 1,068.18 |
| 2002-02-18 | 4,680 | 4,950 | 4,650 | 4,860 | 59,000 | 1,104.55 |
| 2002-02-15 | 4,520 | 4,850 | 4,450 | 4,780 | 121,200 | 1,086.36 |
| 2002-02-14 | 4,450 | 4,540 | 4,420 | 4,470 | 69,900 | 1,015.91 |
| 2002-02-13 | 4,370 | 4,580 | 4,330 | 4,400 | 92,500 | 1,000 |
| 2002-02-12 | 4,200 | 4,440 | 4,200 | 4,420 | 116,300 | 1,004.55 |
| 2002-02-08 | 4,180 | 4,190 | 4,130 | 4,170 | 139,600 | 947.73 |
| 2002-02-07 | 4,090 | 4,160 | 4,080 | 4,080 | 264,400 | 927.27 |
| 2002-02-06 | 3,950 | 4,170 | 3,940 | 4,000 | 127,900 | 909.09 |
| 2002-02-05 | 3,640 | 3,940 | 3,640 | 3,900 | 194,100 | 886.36 |
| 2002-02-04 | 3,930 | 3,930 | 3,570 | 3,590 | 143,700 | 815.91 |
| 2002-02-01 | 4,240 | 4,250 | 3,920 | 4,000 | 78,900 | 909.09 |
| 2002-01-31 | 4,400 | 4,410 | 4,200 | 4,250 | 77,400 | 965.91 |
| 2002-01-30 | 4,520 | 4,520 | 4,390 | 4,440 | 56,900 | 1,009.09 |
| 2002-01-29 | 4,600 | 4,620 | 4,520 | 4,520 | 37,300 | 1,027.27 |
| 2002-01-28 | 4,770 | 4,770 | 4,630 | 4,650 | 26,200 | 1,056.82 |
| 2002-01-25 | 4,600 | 4,720 | 4,550 | 4,720 | 62,400 | 1,072.73 |
| 2002-01-24 | 4,720 | 4,750 | 4,600 | 4,600 | 48,600 | 1,045.45 |
| 2002-01-23 | 4,780 | 4,810 | 4,710 | 4,730 | 24,000 | 1,075 |
| 2002-01-22 | 4,890 | 4,890 | 4,770 | 4,800 | 43,400 | 1,090.91 |
| 2002-01-21 | 4,910 | 5,000 | 4,850 | 4,940 | 40,900 | 1,122.73 |
| 2002-01-18 | 4,980 | 4,980 | 4,870 | 4,950 | 66,000 | 1,125 |
| 2002-01-17 | 4,800 | 4,930 | 4,710 | 4,930 | 67,700 | 1,120.45 |
| 2002-01-16 | 4,990 | 4,990 | 4,820 | 4,850 | 45,700 | 1,102.27 |
| 2002-01-15 | 5,200 | 5,210 | 5,060 | 5,070 | 54,900 | 1,152.27 |
| 2002-01-11 | 5,080 | 5,260 | 5,050 | 5,260 | 63,100 | 1,195.45 |
| 2002-01-10 | 5,370 | 5,370 | 5,130 | 5,160 | 38,900 | 1,172.73 |
| 2002-01-09 | 5,290 | 5,290 | 5,150 | 5,290 | 37,700 | 1,202.27 |
| 2002-01-08 | 5,210 | 5,230 | 5,090 | 5,230 | 24,400 | 1,188.64 |
| 2002-01-07 | 5,250 | 5,400 | 5,220 | 5,220 | 30,600 | 1,186.36 |
| 2002-01-04 | 5,500 | 5,530 | 5,330 | 5,450 | 19,500 | 1,238.64 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株