9832 (株)オートバックスセブン 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 | 2,410 | 2,435 | 2,390 | 2,390 | 1,900 | 796.67 |
| 2002-12-27 | 2,400 | 2,455 | 2,400 | 2,450 | 3,200 | 816.67 |
| 2002-12-26 | 2,295 | 2,405 | 2,295 | 2,400 | 2,800 | 800 |
| 2002-12-25 | 2,260 | 2,280 | 2,250 | 2,275 | 7,100 | 758.33 |
| 2002-12-24 | 2,265 | 2,310 | 2,240 | 2,255 | 5,600 | 751.67 |
| 2002-12-20 | 2,285 | 2,300 | 2,250 | 2,260 | 2,400 | 753.33 |
| 2002-12-19 | 2,230 | 2,230 | 2,170 | 2,205 | 4,500 | 735 |
| 2002-12-18 | 2,275 | 2,295 | 2,220 | 2,255 | 2,100 | 751.67 |
| 2002-12-17 | 2,300 | 2,300 | 2,210 | 2,280 | 7,100 | 760 |
| 2002-12-16 | 2,280 | 2,290 | 2,255 | 2,260 | 3,100 | 753.33 |
| 2002-12-13 | 2,310 | 2,310 | 2,260 | 2,260 | 64,200 | 753.33 |
| 2002-12-12 | 2,385 | 2,400 | 2,380 | 2,390 | 2,300 | 796.67 |
| 2002-12-11 | 2,345 | 2,370 | 2,345 | 2,345 | 4,000 | 781.67 |
| 2002-12-10 | 2,375 | 2,375 | 2,340 | 2,365 | 3,400 | 788.33 |
| 2002-12-09 | 2,330 | 2,365 | 2,330 | 2,335 | 8,500 | 778.33 |
| 2002-12-06 | 2,330 | 2,340 | 2,290 | 2,305 | 6,300 | 768.33 |
| 2002-12-05 | 2,410 | 2,410 | 2,305 | 2,330 | 10,200 | 776.67 |
| 2002-12-04 | 2,430 | 2,430 | 2,410 | 2,410 | 3,200 | 803.33 |
| 2002-12-03 | 2,555 | 2,600 | 2,400 | 2,425 | 15,500 | 808.33 |
| 2002-12-02 | 2,565 | 2,570 | 2,525 | 2,545 | 20,500 | 848.33 |
| 2002-11-29 | 2,480 | 2,540 | 2,475 | 2,540 | 11,300 | 846.67 |
| 2002-11-28 | 2,420 | 2,460 | 2,400 | 2,400 | 8,100 | 800 |
| 2002-11-27 | 2,395 | 2,435 | 2,360 | 2,405 | 12,400 | 801.67 |
| 2002-11-26 | 2,495 | 2,500 | 2,415 | 2,425 | 9,700 | 808.33 |
| 2002-11-25 | 2,385 | 2,510 | 2,385 | 2,500 | 8,000 | 833.33 |
| 2002-11-22 | 2,325 | 2,325 | 2,295 | 2,305 | 11,300 | 768.33 |
| 2002-11-21 | 2,430 | 2,430 | 2,300 | 2,320 | 10,300 | 773.33 |
| 2002-11-20 | 2,400 | 2,500 | 2,400 | 2,450 | 6,100 | 816.67 |
| 2002-11-19 | 2,530 | 2,580 | 2,415 | 2,415 | 10,300 | 805 |
| 2002-11-18 | 2,450 | 2,480 | 2,430 | 2,450 | 9,200 | 816.67 |
| 2002-11-15 | 2,260 | 2,350 | 2,220 | 2,350 | 7,500 | 783.33 |
| 2002-11-14 | 2,115 | 2,200 | 2,100 | 2,180 | 14,800 | 726.67 |
| 2002-11-13 | 2,290 | 2,290 | 2,105 | 2,110 | 21,400 | 703.33 |
| 2002-11-12 | 2,380 | 2,380 | 2,250 | 2,290 | 13,200 | 763.33 |
| 2002-11-11 | 2,460 | 2,460 | 2,380 | 2,380 | 13,200 | 793.33 |
| 2002-11-08 | 2,580 | 2,580 | 2,440 | 2,440 | 23,500 | 813.33 |
| 2002-11-07 | 2,555 | 2,610 | 2,550 | 2,580 | 28,400 | 860 |
| 2002-11-06 | 2,750 | 2,760 | 2,545 | 2,550 | 35,900 | 850 |
| 2002-11-05 | 2,855 | 2,870 | 2,745 | 2,745 | 31,900 | 915 |
| 2002-11-01 | 3,130 | 3,130 | 2,870 | 2,890 | 14,900 | 963.33 |
| 2002-10-31 | 3,270 | 3,270 | 3,110 | 3,110 | 2,600 | 1,036.67 |
| 2002-10-30 | 3,350 | 3,370 | 3,340 | 3,370 | 2,500 | 1,123.33 |
| 2002-10-29 | 3,280 | 3,360 | 3,280 | 3,350 | 3,200 | 1,116.67 |
| 2002-10-28 | 3,300 | 3,380 | 3,250 | 3,380 | 1,300 | 1,126.67 |
| 2002-10-25 | 3,320 | 3,360 | 3,300 | 3,300 | 3,400 | 1,100 |
| 2002-10-24 | 3,230 | 3,330 | 3,230 | 3,280 | 3,000 | 1,093.33 |
| 2002-10-23 | 3,240 | 3,310 | 3,240 | 3,310 | 2,300 | 1,103.33 |
| 2002-10-22 | 3,350 | 3,370 | 3,340 | 3,360 | 1,800 | 1,120 |
| 2002-10-21 | 3,370 | 3,440 | 3,330 | 3,360 | 2,000 | 1,120 |
| 2002-10-18 | 3,340 | 3,360 | 3,330 | 3,360 | 2,500 | 1,120 |
| 2002-10-17 | 3,250 | 3,330 | 3,250 | 3,330 | 3,600 | 1,110 |
| 2002-10-16 | 3,350 | 3,350 | 3,270 | 3,300 | 2,700 | 1,100 |
| 2002-10-15 | 3,280 | 3,340 | 3,260 | 3,320 | 9,800 | 1,106.67 |
| 2002-10-11 | 3,120 | 3,210 | 3,120 | 3,180 | 3,300 | 1,060 |
| 2002-10-10 | 3,160 | 3,180 | 3,150 | 3,160 | 3,500 | 1,053.33 |
| 2002-10-09 | 3,080 | 3,170 | 3,080 | 3,110 | 4,900 | 1,036.67 |
| 2002-10-08 | 3,150 | 3,200 | 3,050 | 3,050 | 5,700 | 1,016.67 |
| 2002-10-07 | 3,160 | 3,170 | 3,150 | 3,150 | 2,100 | 1,050 |
| 2002-10-04 | 3,200 | 3,210 | 3,140 | 3,210 | 3,700 | 1,070 |
| 2002-10-03 | 3,200 | 3,200 | 3,190 | 3,190 | 600 | 1,063.33 |
| 2002-10-02 | 3,230 | 3,230 | 3,160 | 3,170 | 4,100 | 1,056.67 |
| 2002-10-01 | 3,200 | 3,240 | 3,200 | 3,240 | 4,400 | 1,080 |
| 2002-09-30 | 3,310 | 3,310 | 3,250 | 3,280 | 1,300 | 1,093.33 |
| 2002-09-27 | 3,300 | 3,380 | 3,300 | 3,380 | 5,300 | 1,126.67 |
| 2002-09-26 | 3,290 | 3,310 | 3,250 | 3,280 | 3,600 | 1,093.33 |
| 2002-09-25 | 3,140 | 3,200 | 3,140 | 3,200 | 3,100 | 1,066.67 |
| 2002-09-24 | 3,350 | 3,350 | 3,130 | 3,190 | 9,600 | 1,063.33 |
| 2002-09-20 | 3,220 | 3,280 | 3,220 | 3,270 | 2,000 | 1,090 |
| 2002-09-19 | 3,320 | 3,320 | 3,210 | 3,290 | 6,000 | 1,096.67 |
| 2002-09-18 | 3,350 | 3,350 | 3,170 | 3,270 | 6,300 | 1,090 |
| 2002-09-17 | 3,440 | 3,460 | 3,300 | 3,350 | 8,500 | 1,116.67 |
| 2002-09-13 | 3,410 | 3,410 | 3,300 | 3,350 | 41,300 | 1,116.67 |
| 2002-09-12 | 3,380 | 3,380 | 3,210 | 3,210 | 2,500 | 1,070 |
| 2002-09-11 | 3,400 | 3,460 | 3,380 | 3,380 | 2,400 | 1,126.67 |
| 2002-09-10 | 3,430 | 3,470 | 3,380 | 3,400 | 3,700 | 1,133.33 |
| 2002-09-09 | 3,340 | 3,340 | 3,230 | 3,270 | 1,700 | 1,090 |
| 2002-09-06 | 3,360 | 3,430 | 3,340 | 3,380 | 4,800 | 1,126.67 |
| 2002-09-05 | 3,210 | 3,390 | 3,210 | 3,360 | 6,900 | 1,120 |
| 2002-09-04 | 3,180 | 3,240 | 3,180 | 3,240 | 7,600 | 1,080 |
| 2002-09-03 | 3,280 | 3,290 | 3,170 | 3,170 | 9,100 | 1,056.67 |
| 2002-09-02 | 3,370 | 3,410 | 3,250 | 3,270 | 14,200 | 1,090 |
| 2002-08-30 | 3,190 | 3,460 | 3,190 | 3,460 | 8,200 | 1,153.33 |
| 2002-08-29 | 3,320 | 3,320 | 3,210 | 3,240 | 8,900 | 1,080 |
| 2002-08-28 | 3,360 | 3,360 | 3,300 | 3,300 | 5,400 | 1,100 |
| 2002-08-27 | 3,450 | 3,450 | 3,360 | 3,400 | 5,800 | 1,133.33 |
| 2002-08-26 | 3,350 | 3,410 | 3,330 | 3,360 | 16,800 | 1,120 |
| 2002-08-23 | 3,500 | 3,500 | 3,380 | 3,380 | 8,100 | 1,126.67 |
| 2002-08-22 | 3,680 | 3,680 | 3,560 | 3,600 | 5,000 | 1,200 |
| 2002-08-21 | 3,550 | 3,660 | 3,550 | 3,630 | 4,600 | 1,210 |
| 2002-08-20 | 3,610 | 3,640 | 3,560 | 3,600 | 5,500 | 1,200 |
| 2002-08-19 | 3,570 | 3,640 | 3,570 | 3,600 | 5,100 | 1,200 |
| 2002-08-16 | 3,630 | 3,650 | 3,620 | 3,620 | 5,500 | 1,206.67 |
| 2002-08-15 | 3,820 | 3,830 | 3,680 | 3,680 | 10,000 | 1,226.67 |
| 2002-08-14 | 3,880 | 3,900 | 3,810 | 3,870 | 3,400 | 1,290 |
| 2002-08-13 | 3,770 | 3,900 | 3,770 | 3,870 | 3,900 | 1,290 |
| 2002-08-12 | 3,850 | 3,850 | 3,820 | 3,820 | 900 | 1,273.33 |
| 2002-08-09 | 3,980 | 3,980 | 3,900 | 3,950 | 9,900 | 1,316.67 |
| 2002-08-08 | 3,900 | 4,000 | 3,900 | 3,950 | 14,400 | 1,316.67 |
| 2002-08-07 | 3,810 | 3,900 | 3,810 | 3,900 | 5,800 | 1,300 |
| 2002-08-06 | 3,870 | 3,880 | 3,820 | 3,850 | 4,900 | 1,283.33 |
| 2002-08-05 | 3,840 | 3,920 | 3,840 | 3,920 | 10,200 | 1,306.67 |
| 2002-08-02 | 3,800 | 3,870 | 3,760 | 3,850 | 11,600 | 1,283.33 |
| 2002-08-01 | 3,800 | 3,850 | 3,740 | 3,850 | 12,300 | 1,283.33 |
| 2002-07-31 | 3,780 | 3,800 | 3,750 | 3,780 | 5,300 | 1,260 |
| 2002-07-30 | 3,730 | 3,730 | 3,730 | 3,730 | 500 | 1,243.33 |
| 2002-07-29 | 3,510 | 3,800 | 3,490 | 3,800 | 36,200 | 1,266.67 |
| 2002-07-26 | 3,630 | 3,630 | 3,510 | 3,510 | 3,200 | 1,170 |
| 2002-07-25 | 3,700 | 3,700 | 3,620 | 3,640 | 4,200 | 1,213.33 |
| 2002-07-24 | 3,670 | 3,670 | 3,620 | 3,650 | 4,800 | 1,216.67 |
| 2002-07-23 | 3,670 | 3,710 | 3,620 | 3,660 | 2,300 | 1,220 |
| 2002-07-22 | 3,690 | 3,790 | 3,650 | 3,750 | 3,800 | 1,250 |
| 2002-07-19 | 3,680 | 3,800 | 3,660 | 3,740 | 11,400 | 1,246.67 |
| 2002-07-18 | 3,640 | 3,750 | 3,640 | 3,650 | 5,700 | 1,216.67 |
| 2002-07-17 | 3,620 | 3,680 | 3,600 | 3,630 | 9,000 | 1,210 |
| 2002-07-16 | 3,580 | 3,700 | 3,560 | 3,630 | 5,000 | 1,210 |
| 2002-07-15 | 3,750 | 3,770 | 3,580 | 3,580 | 5,400 | 1,193.33 |
| 2002-07-12 | 3,700 | 3,750 | 3,700 | 3,700 | 6,600 | 1,233.33 |
| 2002-07-11 | 3,670 | 3,710 | 3,660 | 3,690 | 8,500 | 1,230 |
| 2002-07-10 | 3,700 | 3,700 | 3,650 | 3,700 | 5,100 | 1,233.33 |
| 2002-07-09 | 3,510 | 3,750 | 3,500 | 3,700 | 18,200 | 1,233.33 |
| 2002-07-08 | 3,520 | 3,520 | 3,410 | 3,460 | 2,000 | 1,153.33 |
| 2002-07-05 | 3,530 | 3,530 | 3,300 | 3,440 | 4,000 | 1,146.67 |
| 2002-07-04 | 3,370 | 3,600 | 3,370 | 3,540 | 14,000 | 1,180 |
| 2002-07-03 | 3,300 | 3,300 | 3,210 | 3,220 | 1,700 | 1,073.33 |
| 2002-07-02 | 3,340 | 3,340 | 3,290 | 3,340 | 1,400 | 1,113.33 |
| 2002-07-01 | 3,400 | 3,450 | 3,340 | 3,390 | 2,200 | 1,130 |
| 2002-06-28 | 3,450 | 3,450 | 3,250 | 3,390 | 2,900 | 1,130 |
| 2002-06-27 | 3,450 | 3,460 | 3,360 | 3,400 | 4,200 | 1,133.33 |
| 2002-06-26 | 3,360 | 3,410 | 3,360 | 3,370 | 2,400 | 1,123.33 |
| 2002-06-25 | 3,430 | 3,450 | 3,380 | 3,450 | 5,200 | 1,150 |
| 2002-06-24 | 3,340 | 3,410 | 3,240 | 3,400 | 3,000 | 1,133.33 |
| 2002-06-21 | 3,320 | 3,370 | 3,320 | 3,370 | 3,300 | 1,123.33 |
| 2002-06-20 | 3,270 | 3,380 | 3,270 | 3,370 | 3,300 | 1,123.33 |
| 2002-06-19 | 3,350 | 3,380 | 3,310 | 3,320 | 5,400 | 1,106.67 |
| 2002-06-18 | 3,350 | 3,410 | 3,350 | 3,400 | 6,200 | 1,133.33 |
| 2002-06-17 | 3,330 | 3,380 | 3,270 | 3,270 | 4,300 | 1,090 |
| 2002-06-14 | 3,480 | 3,480 | 3,360 | 3,360 | 85,500 | 1,120 |
| 2002-06-13 | 3,490 | 3,490 | 3,380 | 3,380 | 2,000 | 1,126.67 |
| 2002-06-12 | 3,370 | 3,390 | 3,370 | 3,390 | 300 | 1,130 |
| 2002-06-11 | 3,350 | 3,420 | 3,340 | 3,420 | 600 | 1,140 |
| 2002-06-10 | 3,330 | 3,450 | 3,330 | 3,380 | 4,100 | 1,126.67 |
| 2002-06-07 | 3,360 | 3,410 | 3,360 | 3,380 | 1,900 | 1,126.67 |
| 2002-06-06 | 3,440 | 3,450 | 3,400 | 3,410 | 1,500 | 1,136.67 |
| 2002-06-05 | 3,520 | 3,580 | 3,420 | 3,500 | 5,100 | 1,166.67 |
| 2002-06-04 | 3,550 | 3,550 | 3,400 | 3,470 | 7,200 | 1,156.67 |
| 2002-06-03 | 3,550 | 3,600 | 3,460 | 3,600 | 3,400 | 1,200 |
| 2002-05-31 | 3,600 | 3,640 | 3,510 | 3,530 | 3,300 | 1,176.67 |
| 2002-05-30 | 3,600 | 3,700 | 3,550 | 3,640 | 7,600 | 1,213.33 |
| 2002-05-29 | 3,510 | 3,730 | 3,510 | 3,570 | 10,900 | 1,190 |
| 2002-05-28 | 3,470 | 3,600 | 3,470 | 3,520 | 8,700 | 1,173.33 |
| 2002-05-27 | 3,460 | 3,640 | 3,460 | 3,500 | 15,900 | 1,166.67 |
| 2002-05-24 | 3,370 | 3,720 | 3,370 | 3,610 | 41,700 | 1,203.33 |
| 2002-05-23 | 3,110 | 3,330 | 3,060 | 3,330 | 14,300 | 1,110 |
| 2002-05-22 | 2,920 | 2,965 | 2,905 | 2,930 | 2,200 | 976.67 |
| 2002-05-21 | 2,900 | 2,935 | 2,900 | 2,935 | 800 | 978.33 |
| 2002-05-20 | 2,885 | 2,900 | 2,885 | 2,885 | 800 | 961.67 |
| 2002-05-17 | 2,930 | 2,940 | 2,865 | 2,880 | 3,500 | 960 |
| 2002-05-16 | 2,905 | 2,935 | 2,905 | 2,930 | 1,200 | 976.67 |
| 2002-05-15 | 2,910 | 2,935 | 2,900 | 2,905 | 2,300 | 968.33 |
| 2002-05-14 | 2,885 | 2,900 | 2,885 | 2,900 | 900 | 966.67 |
| 2002-05-13 | 2,870 | 2,885 | 2,870 | 2,885 | 600 | 961.67 |
| 2002-05-10 | 2,950 | 2,950 | 2,880 | 2,890 | 3,900 | 963.33 |
| 2002-05-09 | 2,910 | 2,910 | 2,900 | 2,910 | 400 | 970 |
| 2002-05-08 | 2,950 | 2,950 | 2,905 | 2,910 | 1,100 | 970 |
| 2002-05-07 | 2,905 | 2,905 | 2,900 | 2,900 | 900 | 966.67 |
| 2002-05-02 | 2,930 | 2,930 | 2,900 | 2,900 | 1,400 | 966.67 |
| 2002-05-01 | 2,900 | 2,900 | 2,880 | 2,895 | 3,000 | 965 |
| 2002-04-30 | 2,910 | 2,940 | 2,900 | 2,900 | 1,600 | 966.67 |
| 2002-04-26 | 2,980 | 2,980 | 2,900 | 2,900 | 1,600 | 966.67 |
| 2002-04-25 | 2,905 | 2,945 | 2,905 | 2,945 | 1,300 | 981.67 |
| 2002-04-24 | 2,905 | 2,910 | 2,905 | 2,905 | 2,000 | 968.33 |
| 2002-04-23 | 2,970 | 2,970 | 2,910 | 2,930 | 2,000 | 976.67 |
| 2002-04-22 | 2,960 | 2,970 | 2,960 | 2,960 | 600 | 986.67 |
| 2002-04-19 | 3,050 | 3,070 | 3,010 | 3,060 | 1,700 | 1,020 |
| 2002-04-18 | 3,060 | 3,060 | 3,050 | 3,050 | 200 | 1,016.67 |
| 2002-04-17 | 3,070 | 3,090 | 3,060 | 3,060 | 1,500 | 1,020 |
| 2002-04-16 | 2,995 | 3,100 | 2,995 | 3,100 | 1,800 | 1,033.33 |
| 2002-04-15 | 3,130 | 3,130 | 2,995 | 3,040 | 900 | 1,013.33 |
| 2002-04-12 | 3,070 | 3,140 | 3,050 | 3,140 | 4,000 | 1,046.67 |
| 2002-04-11 | 3,100 | 3,120 | 3,040 | 3,040 | 3,700 | 1,013.33 |
| 2002-04-10 | 3,020 | 3,080 | 3,020 | 3,080 | 4,800 | 1,026.67 |
| 2002-04-09 | 2,985 | 3,000 | 2,980 | 2,980 | 500 | 993.33 |
| 2002-04-08 | 2,980 | 3,000 | 2,950 | 2,985 | 1,500 | 995 |
| 2002-04-05 | 2,895 | 2,970 | 2,890 | 2,945 | 1,300 | 981.67 |
| 2002-04-04 | 2,935 | 2,935 | 2,930 | 2,935 | 1,000 | 978.33 |
| 2002-04-03 | 2,905 | 2,905 | 2,855 | 2,855 | 300 | 951.67 |
| 2002-04-02 | 2,900 | 2,900 | 2,865 | 2,865 | 1,600 | 955 |
| 2002-04-01 | 2,890 | 2,890 | 2,840 | 2,840 | 1,800 | 946.67 |
| 2002-03-29 | 3,020 | 3,020 | 2,910 | 2,930 | 2,300 | 976.67 |
| 2002-03-28 | 2,915 | 2,990 | 2,910 | 2,910 | 2,700 | 970 |
| 2002-03-27 | 2,900 | 2,915 | 2,890 | 2,915 | 1,800 | 971.67 |
| 2002-03-26 | 2,890 | 2,920 | 2,870 | 2,920 | 3,600 | 973.33 |
| 2002-03-25 | 2,895 | 2,925 | 2,885 | 2,900 | 10,000 | 966.67 |
| 2002-03-22 | 2,940 | 2,940 | 2,880 | 2,880 | 6,800 | 960 |
| 2002-03-20 | 2,910 | 2,910 | 2,900 | 2,900 | 3,600 | 966.67 |
| 2002-03-19 | 2,900 | 2,900 | 2,830 | 2,845 | 8,400 | 948.33 |
| 2002-03-18 | 2,910 | 2,910 | 2,860 | 2,860 | 6,700 | 953.33 |
| 2002-03-15 | 2,920 | 2,920 | 2,875 | 2,910 | 2,500 | 970 |
| 2002-03-14 | 2,900 | 2,900 | 2,870 | 2,885 | 3,900 | 961.67 |
| 2002-03-13 | 2,920 | 2,920 | 2,860 | 2,860 | 2,000 | 953.33 |
| 2002-03-12 | 2,935 | 2,935 | 2,860 | 2,860 | 5,300 | 953.33 |
| 2002-03-11 | 2,885 | 2,925 | 2,860 | 2,915 | 7,100 | 971.67 |
| 2002-03-08 | 2,840 | 2,900 | 2,840 | 2,850 | 61,200 | 950 |
| 2002-03-07 | 2,850 | 2,930 | 2,820 | 2,880 | 3,600 | 960 |
| 2002-03-06 | 2,890 | 2,890 | 2,860 | 2,885 | 1,400 | 961.67 |
| 2002-03-05 | 2,890 | 2,890 | 2,850 | 2,885 | 4,600 | 961.67 |
| 2002-03-04 | 2,895 | 2,930 | 2,890 | 2,915 | 5,000 | 971.67 |
| 2002-03-01 | 2,900 | 2,900 | 2,880 | 2,890 | 2,200 | 963.33 |
| 2002-02-28 | 2,900 | 2,935 | 2,865 | 2,865 | 5,200 | 955 |
| 2002-02-27 | 2,880 | 2,930 | 2,875 | 2,930 | 6,200 | 976.67 |
| 2002-02-26 | 2,880 | 2,880 | 2,860 | 2,875 | 1,600 | 958.33 |
| 2002-02-25 | 2,900 | 2,925 | 2,880 | 2,890 | 2,700 | 963.33 |
| 2002-02-22 | 2,920 | 2,920 | 2,880 | 2,900 | 2,400 | 966.67 |
| 2002-02-21 | 2,915 | 2,925 | 2,890 | 2,925 | 1,500 | 975 |
| 2002-02-20 | 2,930 | 2,930 | 2,890 | 2,890 | 900 | 963.33 |
| 2002-02-19 | 2,995 | 2,995 | 2,890 | 2,890 | 2,900 | 963.33 |
| 2002-02-18 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 1,000 |
| 2002-02-15 | 3,000 | 3,020 | 3,000 | 3,020 | 200 | 1,006.67 |
| 2002-02-14 | 3,020 | 3,070 | 3,020 | 3,030 | 5,900 | 1,010 |
| 2002-02-13 | 3,040 | 3,050 | 3,020 | 3,020 | 2,100 | 1,006.67 |
| 2002-02-12 | 3,000 | 3,030 | 2,995 | 3,030 | 4,000 | 1,010 |
| 2002-02-08 | 2,920 | 2,990 | 2,920 | 2,930 | 22,900 | 976.67 |
| 2002-02-07 | 2,905 | 2,915 | 2,905 | 2,910 | 700 | 970 |
| 2002-02-06 | 2,890 | 2,920 | 2,890 | 2,910 | 4,800 | 970 |
| 2002-02-05 | 2,895 | 2,900 | 2,890 | 2,890 | 1,900 | 963.33 |
| 2002-02-04 | 2,860 | 2,960 | 2,860 | 2,960 | 1,100 | 986.67 |
| 2002-02-01 | 2,855 | 2,865 | 2,850 | 2,855 | 1,300 | 951.67 |
| 2002-01-31 | 2,975 | 2,975 | 2,855 | 2,855 | 500 | 951.67 |
| 2002-01-30 | 2,845 | 2,935 | 2,845 | 2,935 | 1,500 | 978.33 |
| 2002-01-29 | 2,880 | 2,920 | 2,880 | 2,885 | 1,000 | 961.67 |
| 2002-01-28 | 2,920 | 2,930 | 2,880 | 2,890 | 1,700 | 963.33 |
| 2002-01-25 | 2,900 | 2,915 | 2,900 | 2,915 | 800 | 971.67 |
| 2002-01-24 | 2,915 | 2,950 | 2,900 | 2,915 | 2,700 | 971.67 |
| 2002-01-23 | 2,950 | 2,950 | 2,900 | 2,900 | 1,200 | 966.67 |
| 2002-01-22 | 3,040 | 3,110 | 3,000 | 3,020 | 5,900 | 1,006.67 |
| 2002-01-21 | 3,020 | 3,030 | 2,990 | 3,030 | 1,400 | 1,010 |
| 2002-01-18 | 2,970 | 2,995 | 2,960 | 2,995 | 400 | 998.33 |
| 2002-01-17 | 2,995 | 2,995 | 2,920 | 2,940 | 1,500 | 980 |
| 2002-01-16 | 2,985 | 3,000 | 2,985 | 3,000 | 1,000 | 1,000 |
| 2002-01-15 | 3,040 | 3,040 | 2,985 | 2,985 | 6,300 | 995 |
| 2002-01-11 | 3,040 | 3,040 | 2,965 | 3,030 | 21,800 | 1,010 |
| 2002-01-10 | 2,920 | 2,960 | 2,900 | 2,955 | 4,200 | 985 |
| 2002-01-09 | 2,950 | 2,970 | 2,900 | 2,910 | 3,500 | 970 |
| 2002-01-08 | 2,975 | 2,995 | 2,950 | 2,960 | 3,700 | 986.67 |
| 2002-01-07 | 3,000 | 3,040 | 2,975 | 2,980 | 1,300 | 993.33 |
| 2002-01-04 | 3,050 | 3,050 | 3,020 | 3,040 | 1,200 | 1,013.33 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
