9793 (株)ダイセキ 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 | 1,857 | 1,860 | 1,845 | 1,857 | 3,200 | 740.12 |
| 2002-12-27 | 1,845 | 1,879 | 1,845 | 1,857 | 8,600 | 740.12 |
| 2002-12-26 | 1,809 | 1,850 | 1,778 | 1,845 | 2,500 | 735.34 |
| 2002-12-25 | 1,800 | 1,820 | 1,742 | 1,809 | 24,700 | 720.99 |
| 2002-12-24 | 1,824 | 1,850 | 1,805 | 1,822 | 23,600 | 726.17 |
| 2002-12-20 | 1,751 | 1,850 | 1,750 | 1,824 | 23,900 | 726.97 |
| 2002-12-19 | 1,750 | 1,765 | 1,747 | 1,747 | 8,400 | 696.28 |
| 2002-12-18 | 1,770 | 1,770 | 1,750 | 1,753 | 11,600 | 698.67 |
| 2002-12-17 | 1,806 | 1,810 | 1,752 | 1,769 | 8,900 | 705.05 |
| 2002-12-16 | 1,789 | 1,789 | 1,750 | 1,750 | 9,700 | 697.47 |
| 2002-12-13 | 1,804 | 1,820 | 1,785 | 1,798 | 30,900 | 716.60 |
| 2002-12-12 | 1,857 | 1,857 | 1,785 | 1,803 | 11,500 | 718.60 |
| 2002-12-11 | 1,830 | 1,861 | 1,830 | 1,857 | 4,400 | 740.12 |
| 2002-12-10 | 1,820 | 1,839 | 1,820 | 1,838 | 7,400 | 732.55 |
| 2002-12-09 | 1,829 | 1,840 | 1,820 | 1,838 | 4,700 | 732.55 |
| 2002-12-06 | 1,826 | 1,840 | 1,826 | 1,830 | 12,000 | 729.36 |
| 2002-12-05 | 1,830 | 1,869 | 1,826 | 1,826 | 7,900 | 727.76 |
| 2002-12-04 | 1,885 | 1,900 | 1,820 | 1,826 | 16,200 | 727.76 |
| 2002-12-03 | 1,900 | 1,904 | 1,885 | 1,900 | 57,000 | 757.26 |
| 2002-12-02 | 1,885 | 1,904 | 1,885 | 1,900 | 34,900 | 757.26 |
| 2002-11-29 | 1,910 | 1,910 | 1,820 | 1,885 | 35,400 | 751.28 |
| 2002-11-28 | 1,879 | 1,937 | 1,879 | 1,904 | 11,300 | 758.85 |
| 2002-11-27 | 1,916 | 1,950 | 1,908 | 1,939 | 11,900 | 772.80 |
| 2002-11-26 | 1,947 | 1,956 | 1,930 | 1,946 | 13,600 | 775.59 |
| 2002-11-25 | 1,943 | 1,969 | 1,920 | 1,947 | 17,600 | 775.99 |
| 2002-11-22 | 1,900 | 1,924 | 1,896 | 1,924 | 19,200 | 766.82 |
| 2002-11-21 | 1,910 | 1,920 | 1,900 | 1,920 | 16,900 | 765.23 |
| 2002-11-20 | 1,869 | 1,912 | 1,863 | 1,903 | 34,300 | 758.45 |
| 2002-11-19 | 1,885 | 1,893 | 1,855 | 1,885 | 25,500 | 751.28 |
| 2002-11-18 | 1,896 | 1,896 | 1,885 | 1,893 | 11,900 | 754.47 |
| 2002-11-15 | 1,885 | 1,896 | 1,879 | 1,886 | 51,700 | 751.68 |
| 2002-11-14 | 1,887 | 1,890 | 1,885 | 1,890 | 29,300 | 753.27 |
| 2002-11-13 | 1,897 | 1,897 | 1,820 | 1,880 | 41,500 | 749.29 |
| 2002-11-12 | 1,897 | 1,897 | 1,885 | 1,893 | 24,900 | 754.47 |
| 2002-11-11 | 1,895 | 1,898 | 1,880 | 1,880 | 27,000 | 749.29 |
| 2002-11-08 | 1,876 | 1,880 | 1,876 | 1,878 | 24,700 | 748.49 |
| 2002-11-07 | 1,870 | 1,894 | 1,861 | 1,876 | 55,400 | 747.69 |
| 2002-11-06 | 1,850 | 1,860 | 1,830 | 1,857 | 15,600 | 740.12 |
| 2002-11-05 | 1,815 | 1,870 | 1,815 | 1,855 | 9,400 | 739.32 |
| 2002-11-01 | 1,820 | 1,823 | 1,804 | 1,820 | 17,400 | 725.37 |
| 2002-10-31 | 1,840 | 1,840 | 1,800 | 1,812 | 3,300 | 722.18 |
| 2002-10-30 | 1,845 | 1,850 | 1,835 | 1,841 | 6,100 | 733.74 |
| 2002-10-29 | 1,856 | 1,864 | 1,836 | 1,855 | 2,900 | 739.32 |
| 2002-10-28 | 1,856 | 1,876 | 1,835 | 1,855 | 8,400 | 739.32 |
| 2002-10-25 | 1,845 | 1,856 | 1,839 | 1,856 | 24,400 | 739.72 |
| 2002-10-24 | 1,861 | 1,861 | 1,806 | 1,815 | 5,700 | 723.38 |
| 2002-10-23 | 1,804 | 1,830 | 1,803 | 1,829 | 6,500 | 728.96 |
| 2002-10-22 | 1,815 | 1,828 | 1,803 | 1,803 | 4,500 | 718.60 |
| 2002-10-21 | 1,830 | 1,830 | 1,815 | 1,815 | 7,900 | 723.38 |
| 2002-10-18 | 1,825 | 1,830 | 1,816 | 1,818 | 5,600 | 724.58 |
| 2002-10-17 | 1,820 | 1,820 | 1,801 | 1,801 | 5,000 | 717.80 |
| 2002-10-16 | 1,850 | 1,850 | 1,813 | 1,813 | 4,100 | 722.58 |
| 2002-10-15 | 1,840 | 1,840 | 1,811 | 1,825 | 3,600 | 727.37 |
| 2002-10-11 | 1,800 | 1,800 | 1,761 | 1,790 | 4,900 | 713.42 |
| 2002-10-10 | 1,760 | 1,800 | 1,750 | 1,800 | 13,700 | 717.40 |
| 2002-10-09 | 1,765 | 1,790 | 1,755 | 1,760 | 7,100 | 701.46 |
| 2002-10-08 | 1,750 | 1,775 | 1,750 | 1,762 | 12,500 | 702.26 |
| 2002-10-07 | 1,790 | 1,801 | 1,773 | 1,780 | 6,600 | 709.43 |
| 2002-10-04 | 1,800 | 1,820 | 1,789 | 1,820 | 4,900 | 725.37 |
| 2002-10-03 | 1,885 | 1,885 | 1,824 | 1,833 | 8,000 | 730.55 |
| 2002-10-02 | 1,898 | 1,898 | 1,850 | 1,850 | 9,200 | 737.33 |
| 2002-10-01 | 1,831 | 1,880 | 1,830 | 1,873 | 6,800 | 746.50 |
| 2002-09-30 | 1,891 | 1,900 | 1,832 | 1,832 | 11,600 | 730.16 |
| 2002-09-27 | 1,884 | 1,891 | 1,879 | 1,891 | 13,100 | 753.67 |
| 2002-09-26 | 1,881 | 1,886 | 1,874 | 1,877 | 7,800 | 748.09 |
| 2002-09-25 | 1,849 | 1,872 | 1,837 | 1,867 | 12,100 | 744.11 |
| 2002-09-24 | 1,840 | 1,849 | 1,828 | 1,830 | 8,200 | 729.36 |
| 2002-09-20 | 1,850 | 1,850 | 1,831 | 1,836 | 6,900 | 731.75 |
| 2002-09-19 | 1,831 | 1,850 | 1,826 | 1,830 | 17,100 | 729.36 |
| 2002-09-18 | 1,820 | 1,830 | 1,800 | 1,830 | 7,000 | 729.36 |
| 2002-09-17 | 1,800 | 1,850 | 1,800 | 1,847 | 13,800 | 736.13 |
| 2002-09-13 | 1,779 | 1,800 | 1,770 | 1,800 | 49,700 | 717.40 |
| 2002-09-12 | 1,802 | 1,837 | 1,800 | 1,809 | 24,500 | 720.99 |
| 2002-09-11 | 1,830 | 1,855 | 1,801 | 1,814 | 6,400 | 722.98 |
| 2002-09-10 | 1,787 | 1,850 | 1,787 | 1,830 | 15,800 | 729.36 |
| 2002-09-09 | 1,860 | 1,860 | 1,781 | 1,785 | 5,200 | 711.42 |
| 2002-09-06 | 1,820 | 1,820 | 1,800 | 1,811 | 7,800 | 721.79 |
| 2002-09-05 | 1,820 | 1,860 | 1,820 | 1,835 | 6,000 | 731.35 |
| 2002-09-04 | 1,860 | 1,867 | 1,857 | 1,860 | 13,200 | 741.32 |
| 2002-09-03 | 1,885 | 1,885 | 1,860 | 1,861 | 9,700 | 741.71 |
| 2002-09-02 | 1,895 | 1,895 | 1,862 | 1,862 | 5,300 | 742.11 |
| 2002-08-30 | 1,895 | 1,895 | 1,850 | 1,885 | 13,500 | 751.28 |
| 2002-08-29 | 1,872 | 1,877 | 1,820 | 1,847 | 15,200 | 736.13 |
| 2002-08-28 | 1,901 | 1,901 | 1,860 | 1,896 | 9,000 | 755.66 |
| 2002-08-27 | 1,892 | 1,900 | 1,860 | 1,896 | 6,500 | 755.66 |
| 2002-08-26 | 1,899 | 1,899 | 1,872 | 1,897 | 12,700 | 756.06 |
| 2002-08-23 | 1,900 | 1,900 | 1,863 | 1,872 | 11,400 | 746.10 |
| 2002-08-22 | 1,875 | 1,875 | 1,850 | 1,874 | 18,200 | 746.89 |
| 2002-08-21 | 1,880 | 1,888 | 1,860 | 1,875 | 11,100 | 747.29 |
| 2002-08-20 | 1,890 | 1,890 | 1,849 | 1,880 | 8,600 | 749.29 |
| 2002-08-19 | 1,904 | 1,904 | 1,850 | 1,880 | 13,500 | 749.29 |
| 2002-08-16 | 1,913 | 1,913 | 1,830 | 1,905 | 18,600 | 759.25 |
| 2002-08-15 | 1,860 | 1,860 | 1,830 | 1,853 | 18,900 | 738.53 |
| 2002-08-14 | 1,800 | 1,860 | 1,800 | 1,860 | 23,500 | 741.32 |
| 2002-08-13 | 1,810 | 1,860 | 1,800 | 1,800 | 13,600 | 717.40 |
| 2002-08-12 | 1,840 | 1,874 | 1,826 | 1,828 | 7,600 | 728.56 |
| 2002-08-09 | 1,901 | 1,901 | 1,830 | 1,840 | 25,500 | 733.34 |
| 2002-08-08 | 1,800 | 1,821 | 1,800 | 1,811 | 22,200 | 721.79 |
| 2002-08-07 | 1,762 | 1,799 | 1,762 | 1,784 | 8,400 | 711.02 |
| 2002-08-06 | 1,770 | 1,771 | 1,760 | 1,760 | 7,500 | 701.46 |
| 2002-08-05 | 1,770 | 1,791 | 1,750 | 1,770 | 13,100 | 705.45 |
| 2002-08-02 | 1,790 | 1,802 | 1,770 | 1,770 | 15,300 | 705.45 |
| 2002-08-01 | 1,840 | 1,840 | 1,800 | 1,800 | 10,600 | 717.40 |
| 2002-07-31 | 1,858 | 1,861 | 1,850 | 1,850 | 15,300 | 737.33 |
| 2002-07-30 | 1,900 | 1,900 | 1,850 | 1,852 | 10,500 | 738.13 |
| 2002-07-29 | 1,851 | 1,889 | 1,851 | 1,852 | 7,300 | 738.13 |
| 2002-07-26 | 1,890 | 1,891 | 1,870 | 1,880 | 14,200 | 749.29 |
| 2002-07-25 | 1,920 | 1,920 | 1,880 | 1,890 | 13,600 | 753.27 |
| 2002-07-24 | 1,924 | 1,929 | 1,895 | 1,929 | 34,500 | 768.82 |
| 2002-07-23 | 1,902 | 1,922 | 1,900 | 1,901 | 21,200 | 757.66 |
| 2002-07-22 | 1,915 | 1,922 | 1,901 | 1,922 | 18,000 | 766.03 |
| 2002-07-19 | 1,972 | 1,972 | 1,915 | 1,915 | 7,100 | 763.24 |
| 2002-07-18 | 1,910 | 1,921 | 1,909 | 1,912 | 8,400 | 762.04 |
| 2002-07-17 | 1,905 | 1,925 | 1,902 | 1,909 | 14,400 | 760.84 |
| 2002-07-16 | 1,960 | 1,985 | 1,918 | 1,918 | 75,800 | 764.43 |
| 2002-07-15 | 1,970 | 1,980 | 1,951 | 1,971 | 25,000 | 785.55 |
| 2002-07-12 | 2,025 | 2,025 | 1,980 | 1,980 | 13,600 | 789.14 |
| 2002-07-11 | 1,980 | 2,020 | 1,980 | 2,020 | 5,900 | 805.08 |
| 2002-07-10 | 2,060 | 2,065 | 2,030 | 2,035 | 17,500 | 811.06 |
| 2002-07-09 | 2,000 | 2,080 | 1,980 | 2,060 | 10,500 | 821.03 |
| 2002-07-08 | 2,070 | 2,070 | 2,010 | 2,025 | 4,800 | 807.08 |
| 2002-07-05 | 2,050 | 2,080 | 2,020 | 2,080 | 10,200 | 829 |
| 2002-07-04 | 1,980 | 2,040 | 1,980 | 1,980 | 7,500 | 789.14 |
| 2002-07-03 | 1,980 | 2,035 | 1,969 | 2,035 | 11,200 | 811.06 |
| 2002-07-02 | 1,970 | 1,970 | 1,946 | 1,962 | 4,600 | 781.97 |
| 2002-07-01 | 1,990 | 1,990 | 1,975 | 1,976 | 2,800 | 787.55 |
| 2002-06-28 | 1,921 | 1,950 | 1,921 | 1,940 | 17,200 | 773.20 |
| 2002-06-27 | 1,968 | 1,968 | 1,920 | 1,920 | 19,600 | 765.23 |
| 2002-06-26 | 1,950 | 1,980 | 1,938 | 1,940 | 6,800 | 773.20 |
| 2002-06-25 | 1,980 | 1,991 | 1,918 | 1,991 | 7,400 | 793.53 |
| 2002-06-24 | 1,939 | 1,995 | 1,901 | 1,995 | 23,600 | 795.12 |
| 2002-06-21 | 1,960 | 1,995 | 1,952 | 1,979 | 5,200 | 788.74 |
| 2002-06-20 | 2,025 | 2,025 | 1,935 | 1,985 | 7,100 | 791.13 |
| 2002-06-19 | 1,999 | 1,999 | 1,930 | 1,932 | 8,800 | 770.01 |
| 2002-06-18 | 2,040 | 2,055 | 2,000 | 2,015 | 14,200 | 803.09 |
| 2002-06-17 | 2,005 | 2,005 | 1,930 | 1,970 | 16,500 | 785.16 |
| 2002-06-14 | 2,050 | 2,060 | 2,010 | 2,025 | 46,000 | 807.08 |
| 2002-06-13 | 2,050 | 2,065 | 2,030 | 2,030 | 13,500 | 809.07 |
| 2002-06-12 | 2,050 | 2,080 | 2,020 | 2,035 | 9,300 | 811.06 |
| 2002-06-11 | 2,065 | 2,100 | 2,060 | 2,090 | 7,500 | 832.98 |
| 2002-06-10 | 2,095 | 2,110 | 2,080 | 2,085 | 10,700 | 830.99 |
| 2002-06-07 | 2,105 | 2,150 | 2,080 | 2,095 | 9,600 | 834.98 |
| 2002-06-06 | 2,160 | 2,160 | 2,080 | 2,095 | 12,300 | 834.98 |
| 2002-06-05 | 2,065 | 2,155 | 2,065 | 2,080 | 14,000 | 829 |
| 2002-06-04 | 2,165 | 2,185 | 2,140 | 2,140 | 10,100 | 852.91 |
| 2002-06-03 | 2,180 | 2,185 | 2,150 | 2,165 | 9,900 | 862.87 |
| 2002-05-31 | 2,230 | 2,230 | 2,180 | 2,185 | 10,300 | 870.85 |
| 2002-05-30 | 2,170 | 2,230 | 2,170 | 2,225 | 7,700 | 886.79 |
| 2002-05-29 | 2,225 | 2,225 | 2,200 | 2,200 | 15,300 | 876.82 |
| 2002-05-28 | 2,220 | 2,230 | 2,220 | 2,225 | 22,900 | 886.79 |
| 2002-05-27 | 2,220 | 2,230 | 2,205 | 2,230 | 17,300 | 888.78 |
| 2002-05-24 | 2,200 | 2,230 | 2,170 | 2,230 | 39,400 | 888.78 |
| 2002-05-23 | 2,200 | 2,215 | 2,190 | 2,190 | 17,500 | 872.84 |
| 2002-05-22 | 2,200 | 2,210 | 2,195 | 2,200 | 19,700 | 876.82 |
| 2002-05-21 | 2,200 | 2,230 | 2,185 | 2,195 | 20,800 | 874.83 |
| 2002-05-20 | 2,230 | 2,230 | 2,200 | 2,200 | 26,000 | 876.82 |
| 2002-05-17 | 2,155 | 2,220 | 2,150 | 2,200 | 61,700 | 876.82 |
| 2002-05-16 | 2,145 | 2,160 | 2,110 | 2,135 | 11,300 | 850.92 |
| 2002-05-15 | 2,125 | 2,200 | 2,100 | 2,180 | 70,300 | 868.85 |
| 2002-05-14 | 2,030 | 2,135 | 2,020 | 2,125 | 48,500 | 846.93 |
| 2002-05-13 | 2,015 | 2,020 | 1,990 | 2,015 | 16,800 | 803.09 |
| 2002-05-10 | 2,035 | 2,050 | 2,010 | 2,010 | 21,400 | 801.10 |
| 2002-05-09 | 1,990 | 2,005 | 1,986 | 1,986 | 7,000 | 791.53 |
| 2002-05-08 | 1,970 | 1,999 | 1,970 | 1,986 | 5,800 | 791.53 |
| 2002-05-07 | 2,045 | 2,050 | 1,975 | 1,998 | 5,700 | 796.32 |
| 2002-05-02 | 2,055 | 2,130 | 2,055 | 2,055 | 75,300 | 819.03 |
| 2002-05-01 | 2,060 | 2,140 | 2,035 | 2,080 | 53,400 | 829 |
| 2002-04-30 | 2,030 | 2,040 | 1,995 | 2,040 | 14,000 | 813.06 |
| 2002-04-26 | 2,070 | 2,070 | 2,010 | 2,070 | 27,300 | 825.01 |
| 2002-04-25 | 2,020 | 2,070 | 2,020 | 2,060 | 12,500 | 821.03 |
| 2002-04-24 | 2,025 | 2,090 | 2,025 | 2,060 | 48,600 | 821.03 |
| 2002-04-23 | 2,035 | 2,035 | 2,015 | 2,035 | 32,400 | 811.06 |
| 2002-04-22 | 2,030 | 2,055 | 2,030 | 2,050 | 33,200 | 817.04 |
| 2002-04-19 | 2,015 | 2,030 | 2,010 | 2,030 | 12,400 | 809.07 |
| 2002-04-18 | 2,015 | 2,020 | 2,005 | 2,005 | 7,000 | 799.11 |
| 2002-04-17 | 2,030 | 2,030 | 2,010 | 2,030 | 27,900 | 809.07 |
| 2002-04-16 | 1,980 | 2,030 | 1,980 | 2,025 | 21,600 | 807.08 |
| 2002-04-15 | 1,975 | 2,020 | 1,975 | 2,020 | 7,900 | 805.08 |
| 2002-04-12 | 2,010 | 2,020 | 2,000 | 2,015 | 22,200 | 803.09 |
| 2002-04-11 | 2,015 | 2,015 | 1,995 | 2,010 | 50,200 | 801.10 |
| 2002-04-10 | 1,980 | 2,015 | 1,980 | 2,010 | 61,800 | 801.10 |
| 2002-04-09 | 1,980 | 1,984 | 1,955 | 1,980 | 23,800 | 789.14 |
| 2002-04-08 | 1,970 | 1,979 | 1,955 | 1,955 | 28,700 | 779.18 |
| 2002-04-05 | 1,919 | 1,940 | 1,919 | 1,935 | 5,400 | 771.21 |
| 2002-04-04 | 1,900 | 1,939 | 1,900 | 1,909 | 13,000 | 760.84 |
| 2002-04-03 | 1,850 | 1,903 | 1,840 | 1,900 | 14,200 | 757.26 |
| 2002-04-02 | 1,866 | 1,871 | 1,850 | 1,853 | 5,400 | 738.53 |
| 2002-04-01 | 1,940 | 1,940 | 1,850 | 1,866 | 6,400 | 743.71 |
| 2002-03-29 | 1,970 | 1,970 | 1,860 | 1,860 | 4,600 | 741.32 |
| 2002-03-28 | 1,965 | 1,968 | 1,929 | 1,960 | 8,500 | 781.17 |
| 2002-03-27 | 1,905 | 1,965 | 1,870 | 1,965 | 8,100 | 783.16 |
| 2002-03-26 | 1,965 | 1,965 | 1,956 | 1,965 | 7,800 | 783.16 |
| 2002-03-25 | 1,963 | 1,975 | 1,950 | 1,969 | 18,300 | 784.76 |
| 2002-03-22 | 1,950 | 1,985 | 1,910 | 1,977 | 35,500 | 787.95 |
| 2002-03-20 | 1,928 | 1,950 | 1,890 | 1,930 | 11,700 | 769.21 |
| 2002-03-19 | 1,969 | 1,969 | 1,882 | 1,959 | 13,600 | 780.77 |
| 2002-03-18 | 1,970 | 1,984 | 1,970 | 1,982 | 11,000 | 789.94 |
| 2002-03-15 | 1,900 | 1,979 | 1,897 | 1,975 | 68,600 | 787.15 |
| 2002-03-14 | 1,850 | 1,905 | 1,850 | 1,902 | 29,700 | 758.05 |
| 2002-03-13 | 1,858 | 1,870 | 1,846 | 1,850 | 18,500 | 737.33 |
| 2002-03-12 | 1,831 | 1,871 | 1,831 | 1,850 | 9,600 | 737.33 |
| 2002-03-11 | 1,811 | 1,850 | 1,811 | 1,829 | 21,900 | 728.96 |
| 2002-03-08 | 1,835 | 1,848 | 1,802 | 1,806 | 43,200 | 719.79 |
| 2002-03-07 | 1,847 | 1,858 | 1,798 | 1,835 | 20,000 | 731.35 |
| 2002-03-06 | 1,820 | 1,880 | 1,810 | 1,850 | 14,000 | 737.33 |
| 2002-03-05 | 1,888 | 1,888 | 1,850 | 1,850 | 28,700 | 737.33 |
| 2002-03-04 | 1,879 | 1,890 | 1,805 | 1,890 | 15,200 | 753.27 |
| 2002-03-01 | 1,801 | 1,801 | 1,773 | 1,795 | 11,200 | 715.41 |
| 2002-02-28 | 1,880 | 1,880 | 1,740 | 1,790 | 16,900 | 713.42 |
| 2002-02-27 | 1,889 | 1,889 | 1,829 | 1,887 | 14,300 | 752.08 |
| 2002-02-26 | 1,900 | 1,900 | 1,848 | 1,889 | 19,300 | 752.87 |
| 2002-02-25 | 1,889 | 1,900 | 1,870 | 1,900 | 21,700 | 757.26 |
| 2002-02-22 | 1,869 | 1,889 | 1,850 | 1,889 | 21,500 | 752.87 |
| 2002-02-21 | 1,790 | 1,870 | 1,790 | 1,869 | 35,400 | 744.90 |
| 2002-02-20 | 1,755 | 1,790 | 1,755 | 1,790 | 16,000 | 713.42 |
| 2002-02-19 | 1,750 | 1,780 | 1,724 | 1,755 | 43,900 | 699.47 |
| 2002-02-18 | 1,700 | 1,750 | 1,700 | 1,750 | 11,300 | 697.47 |
| 2002-02-15 | 1,729 | 1,729 | 1,699 | 1,705 | 15,100 | 679.54 |
| 2002-02-14 | 1,770 | 1,830 | 1,730 | 1,730 | 6,400 | 689.50 |
| 2002-02-13 | 1,700 | 1,710 | 1,692 | 1,710 | 16,200 | 681.53 |
| 2002-02-12 | 1,653 | 1,700 | 1,653 | 1,700 | 12,300 | 677.55 |
| 2002-02-08 | 1,660 | 1,699 | 1,650 | 1,683 | 13,900 | 670.77 |
| 2002-02-07 | 1,700 | 1,701 | 1,660 | 1,661 | 9,900 | 662 |
| 2002-02-06 | 1,659 | 1,695 | 1,659 | 1,695 | 2,900 | 675.55 |
| 2002-02-05 | 1,680 | 1,691 | 1,665 | 1,689 | 6,500 | 673.16 |
| 2002-02-04 | 1,751 | 1,751 | 1,699 | 1,701 | 10,600 | 677.94 |
| 2002-02-01 | 1,750 | 1,752 | 1,735 | 1,752 | 51,000 | 698.27 |
| 2002-01-31 | 1,768 | 1,768 | 1,750 | 1,750 | 6,300 | 697.47 |
| 2002-01-30 | 1,750 | 1,757 | 1,700 | 1,730 | 24,300 | 689.50 |
| 2002-01-29 | 1,805 | 1,805 | 1,770 | 1,775 | 19,500 | 707.44 |
| 2002-01-28 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 | 717.40 |
| 2002-01-25 | 1,825 | 1,825 | 1,790 | 1,790 | 1,400 | 713.42 |
| 2002-01-24 | 1,780 | 1,810 | 1,771 | 1,810 | 19,800 | 721.39 |
| 2002-01-23 | 1,782 | 1,810 | 1,782 | 1,792 | 4,700 | 714.21 |
| 2002-01-22 | 1,850 | 1,850 | 1,792 | 1,794 | 5,800 | 715.01 |
| 2002-01-21 | 1,810 | 1,830 | 1,799 | 1,830 | 39,900 | 729.36 |
| 2002-01-18 | 1,802 | 1,810 | 1,800 | 1,810 | 14,800 | 721.39 |
| 2002-01-17 | 1,845 | 1,846 | 1,800 | 1,800 | 9,000 | 717.40 |
| 2002-01-16 | 1,812 | 1,850 | 1,812 | 1,850 | 3,800 | 737.33 |
| 2002-01-15 | 1,820 | 1,839 | 1,810 | 1,810 | 7,300 | 721.39 |
| 2002-01-11 | 1,853 | 1,853 | 1,820 | 1,820 | 15,500 | 725.37 |
| 2002-01-10 | 1,860 | 1,882 | 1,855 | 1,855 | 34,000 | 739.32 |
| 2002-01-09 | 1,852 | 1,899 | 1,852 | 1,883 | 8,500 | 750.48 |
| 2002-01-08 | 1,880 | 1,899 | 1,860 | 1,882 | 12,400 | 750.08 |
| 2002-01-07 | 1,900 | 1,900 | 1,850 | 1,879 | 4,600 | 748.89 |
| 2002-01-04 | 1,890 | 1,900 | 1,880 | 1,900 | 1,700 | 757.26 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株