9962 (株)ミスミグループ本社 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 | 3,600 | 3,670 | 3,600 | 3,650 | 8,300 | 405.56 |
| 2002-12-27 | 3,500 | 3,680 | 3,500 | 3,650 | 36,500 | 405.56 |
| 2002-12-26 | 3,540 | 3,650 | 3,500 | 3,510 | 45,100 | 390 |
| 2002-12-25 | 3,610 | 3,610 | 3,460 | 3,590 | 36,700 | 398.89 |
| 2002-12-24 | 3,600 | 3,650 | 3,580 | 3,610 | 74,800 | 401.11 |
| 2002-12-20 | 3,700 | 3,710 | 3,620 | 3,650 | 74,100 | 405.56 |
| 2002-12-19 | 3,500 | 3,700 | 3,490 | 3,700 | 35,100 | 411.11 |
| 2002-12-18 | 3,630 | 3,660 | 3,560 | 3,600 | 18,400 | 400 |
| 2002-12-17 | 3,700 | 3,730 | 3,600 | 3,680 | 45,000 | 408.89 |
| 2002-12-16 | 3,620 | 3,690 | 3,620 | 3,660 | 20,500 | 406.67 |
| 2002-12-13 | 3,800 | 3,850 | 3,710 | 3,720 | 81,300 | 413.33 |
| 2002-12-12 | 3,680 | 3,700 | 3,600 | 3,700 | 35,700 | 411.11 |
| 2002-12-11 | 3,740 | 3,740 | 3,660 | 3,680 | 36,100 | 408.89 |
| 2002-12-10 | 3,640 | 3,770 | 3,640 | 3,740 | 36,800 | 415.56 |
| 2002-12-09 | 3,670 | 3,680 | 3,620 | 3,650 | 25,100 | 405.56 |
| 2002-12-06 | 3,720 | 3,730 | 3,600 | 3,660 | 25,100 | 406.67 |
| 2002-12-05 | 3,750 | 3,780 | 3,720 | 3,730 | 20,900 | 414.44 |
| 2002-12-04 | 3,730 | 3,780 | 3,720 | 3,720 | 37,700 | 413.33 |
| 2002-12-03 | 3,840 | 3,840 | 3,750 | 3,790 | 54,400 | 421.11 |
| 2002-12-02 | 3,890 | 3,890 | 3,790 | 3,790 | 47,900 | 421.11 |
| 2002-11-29 | 3,850 | 3,870 | 3,800 | 3,810 | 62,900 | 423.33 |
| 2002-11-28 | 3,830 | 3,870 | 3,810 | 3,850 | 66,200 | 427.78 |
| 2002-11-27 | 3,750 | 3,870 | 3,740 | 3,860 | 35,900 | 428.89 |
| 2002-11-26 | 3,800 | 3,850 | 3,690 | 3,850 | 54,700 | 427.78 |
| 2002-11-25 | 3,750 | 3,870 | 3,740 | 3,790 | 99,400 | 421.11 |
| 2002-11-22 | 3,790 | 3,810 | 3,720 | 3,790 | 112,900 | 421.11 |
| 2002-11-21 | 3,340 | 3,640 | 3,300 | 3,640 | 56,800 | 404.44 |
| 2002-11-20 | 3,040 | 3,160 | 2,960 | 3,140 | 35,900 | 348.89 |
| 2002-11-19 | 2,800 | 2,800 | 2,690 | 2,760 | 34,600 | 306.67 |
| 2002-11-18 | 2,900 | 2,925 | 2,890 | 2,920 | 46,400 | 324.44 |
| 2002-11-15 | 2,920 | 2,950 | 2,855 | 2,925 | 40,200 | 325 |
| 2002-11-14 | 3,010 | 3,080 | 2,915 | 2,920 | 23,000 | 324.44 |
| 2002-11-13 | 3,100 | 3,180 | 3,010 | 3,020 | 31,500 | 335.56 |
| 2002-11-12 | 3,150 | 3,230 | 3,140 | 3,220 | 43,600 | 357.78 |
| 2002-11-11 | 3,230 | 3,280 | 3,220 | 3,220 | 33,500 | 357.78 |
| 2002-11-08 | 3,320 | 3,360 | 3,300 | 3,330 | 27,300 | 370 |
| 2002-11-07 | 3,330 | 3,330 | 3,290 | 3,320 | 54,700 | 368.89 |
| 2002-11-06 | 3,400 | 3,440 | 3,350 | 3,360 | 75,400 | 373.33 |
| 2002-11-05 | 3,320 | 3,400 | 3,320 | 3,400 | 43,800 | 377.78 |
| 2002-11-01 | 3,340 | 3,340 | 3,210 | 3,290 | 8,100 | 365.56 |
| 2002-10-31 | 3,360 | 3,360 | 3,210 | 3,270 | 9,500 | 363.33 |
| 2002-10-30 | 3,290 | 3,410 | 3,280 | 3,360 | 49,500 | 373.33 |
| 2002-10-29 | 3,250 | 3,330 | 3,250 | 3,330 | 20,400 | 370 |
| 2002-10-28 | 3,320 | 3,380 | 3,270 | 3,370 | 15,800 | 374.44 |
| 2002-10-25 | 3,120 | 3,350 | 3,120 | 3,310 | 33,300 | 367.78 |
| 2002-10-24 | 3,250 | 3,250 | 3,130 | 3,170 | 30,100 | 352.22 |
| 2002-10-23 | 3,250 | 3,270 | 3,000 | 3,210 | 63,700 | 356.67 |
| 2002-10-22 | 3,450 | 3,480 | 3,370 | 3,370 | 33,600 | 374.44 |
| 2002-10-21 | 3,450 | 3,480 | 3,400 | 3,420 | 40,300 | 380 |
| 2002-10-18 | 3,320 | 3,410 | 3,320 | 3,400 | 61,900 | 377.78 |
| 2002-10-17 | 3,400 | 3,540 | 3,280 | 3,320 | 47,700 | 368.89 |
| 2002-10-16 | 3,590 | 3,590 | 3,330 | 3,400 | 72,300 | 377.78 |
| 2002-10-15 | 3,570 | 3,640 | 3,570 | 3,580 | 113,600 | 397.78 |
| 2002-10-11 | 3,600 | 3,610 | 3,550 | 3,560 | 116,200 | 395.56 |
| 2002-10-10 | 3,690 | 3,690 | 3,580 | 3,670 | 56,700 | 407.78 |
| 2002-10-09 | 3,860 | 3,890 | 3,690 | 3,700 | 68,500 | 411.11 |
| 2002-10-08 | 3,580 | 3,640 | 3,580 | 3,610 | 18,900 | 401.11 |
| 2002-10-07 | 3,650 | 3,680 | 3,600 | 3,610 | 29,000 | 401.11 |
| 2002-10-04 | 3,630 | 3,670 | 3,610 | 3,670 | 59,600 | 407.78 |
| 2002-10-03 | 3,700 | 3,710 | 3,650 | 3,700 | 54,800 | 411.11 |
| 2002-10-02 | 3,930 | 3,930 | 3,770 | 3,800 | 36,000 | 422.22 |
| 2002-10-01 | 3,920 | 3,920 | 3,810 | 3,880 | 42,100 | 431.11 |
| 2002-09-30 | 3,820 | 3,960 | 3,820 | 3,900 | 24,200 | 433.33 |
| 2002-09-27 | 3,900 | 4,000 | 3,900 | 3,970 | 22,900 | 441.11 |
| 2002-09-26 | 3,790 | 3,860 | 3,790 | 3,850 | 21,100 | 427.78 |
| 2002-09-25 | 3,760 | 3,790 | 3,720 | 3,780 | 72,000 | 420 |
| 2002-09-24 | 3,660 | 3,700 | 3,650 | 3,670 | 80,900 | 407.78 |
| 2002-09-20 | 3,730 | 3,730 | 3,650 | 3,690 | 87,300 | 410 |
| 2002-09-19 | 3,550 | 3,650 | 3,530 | 3,630 | 62,200 | 403.33 |
| 2002-09-18 | 3,550 | 3,550 | 3,480 | 3,550 | 47,300 | 394.44 |
| 2002-09-17 | 3,500 | 3,540 | 3,460 | 3,480 | 48,200 | 386.67 |
| 2002-09-13 | 3,410 | 3,410 | 3,330 | 3,400 | 59,800 | 377.78 |
| 2002-09-12 | 3,420 | 3,460 | 3,390 | 3,450 | 38,300 | 383.33 |
| 2002-09-11 | 3,230 | 3,370 | 3,220 | 3,370 | 87,500 | 374.44 |
| 2002-09-10 | 3,250 | 3,250 | 3,200 | 3,210 | 77,600 | 356.67 |
| 2002-09-09 | 3,350 | 3,400 | 3,290 | 3,290 | 45,000 | 365.56 |
| 2002-09-06 | 3,400 | 3,400 | 3,270 | 3,280 | 58,700 | 364.44 |
| 2002-09-05 | 3,470 | 3,490 | 3,430 | 3,430 | 57,900 | 381.11 |
| 2002-09-04 | 3,490 | 3,550 | 3,390 | 3,420 | 53,000 | 380 |
| 2002-09-03 | 3,630 | 3,690 | 3,550 | 3,590 | 47,700 | 398.89 |
| 2002-09-02 | 3,690 | 3,690 | 3,640 | 3,640 | 24,600 | 404.44 |
| 2002-08-30 | 3,680 | 3,700 | 3,650 | 3,680 | 24,400 | 408.89 |
| 2002-08-29 | 3,710 | 3,750 | 3,700 | 3,730 | 18,700 | 414.44 |
| 2002-08-28 | 3,900 | 3,920 | 3,780 | 3,860 | 32,500 | 428.89 |
| 2002-08-27 | 4,000 | 4,080 | 3,920 | 3,930 | 26,400 | 436.67 |
| 2002-08-26 | 3,820 | 3,980 | 3,820 | 3,980 | 17,800 | 442.22 |
| 2002-08-23 | 3,920 | 3,970 | 3,850 | 3,920 | 35,200 | 435.56 |
| 2002-08-22 | 3,800 | 3,900 | 3,750 | 3,860 | 39,700 | 428.89 |
| 2002-08-21 | 3,800 | 3,810 | 3,700 | 3,710 | 30,400 | 412.22 |
| 2002-08-20 | 3,780 | 3,840 | 3,730 | 3,840 | 20,700 | 426.67 |
| 2002-08-19 | 3,720 | 3,800 | 3,700 | 3,720 | 36,800 | 413.33 |
| 2002-08-16 | 3,870 | 3,910 | 3,710 | 3,820 | 41,000 | 424.44 |
| 2002-08-15 | 3,930 | 3,980 | 3,900 | 3,920 | 55,500 | 435.56 |
| 2002-08-14 | 3,800 | 3,880 | 3,800 | 3,880 | 38,600 | 431.11 |
| 2002-08-13 | 3,710 | 3,820 | 3,710 | 3,810 | 34,300 | 423.33 |
| 2002-08-12 | 3,720 | 3,780 | 3,710 | 3,750 | 36,800 | 416.67 |
| 2002-08-09 | 3,700 | 3,770 | 3,660 | 3,690 | 65,900 | 410 |
| 2002-08-08 | 3,690 | 3,750 | 3,620 | 3,630 | 46,900 | 403.33 |
| 2002-08-07 | 3,670 | 3,700 | 3,540 | 3,540 | 58,900 | 393.33 |
| 2002-08-06 | 3,690 | 3,690 | 3,600 | 3,600 | 47,600 | 400 |
| 2002-08-05 | 3,710 | 3,800 | 3,690 | 3,700 | 77,900 | 411.11 |
| 2002-08-02 | 3,890 | 3,920 | 3,800 | 3,860 | 39,400 | 428.89 |
| 2002-08-01 | 4,080 | 4,130 | 3,950 | 3,970 | 40,800 | 441.11 |
| 2002-07-31 | 4,030 | 4,060 | 3,970 | 3,980 | 23,300 | 442.22 |
| 2002-07-30 | 4,100 | 4,130 | 3,990 | 4,030 | 75,600 | 447.78 |
| 2002-07-29 | 4,110 | 4,240 | 4,110 | 4,150 | 40,900 | 461.11 |
| 2002-07-26 | 4,090 | 4,090 | 4,040 | 4,040 | 30,700 | 448.89 |
| 2002-07-25 | 4,200 | 4,300 | 4,090 | 4,090 | 64,700 | 454.44 |
| 2002-07-24 | 4,270 | 4,270 | 4,140 | 4,140 | 46,100 | 460 |
| 2002-07-23 | 4,360 | 4,500 | 4,260 | 4,310 | 47,200 | 478.89 |
| 2002-07-22 | 4,350 | 4,430 | 4,350 | 4,400 | 36,500 | 488.89 |
| 2002-07-19 | 4,340 | 4,440 | 4,340 | 4,400 | 42,000 | 488.89 |
| 2002-07-18 | 4,410 | 4,410 | 4,360 | 4,390 | 23,000 | 487.78 |
| 2002-07-17 | 4,250 | 4,380 | 4,250 | 4,310 | 32,800 | 478.89 |
| 2002-07-16 | 4,200 | 4,380 | 4,200 | 4,330 | 72,200 | 481.11 |
| 2002-07-15 | 4,470 | 4,470 | 4,390 | 4,420 | 32,500 | 491.11 |
| 2002-07-12 | 4,510 | 4,550 | 4,460 | 4,470 | 18,400 | 496.67 |
| 2002-07-11 | 4,660 | 4,700 | 4,480 | 4,490 | 43,600 | 498.89 |
| 2002-07-10 | 4,630 | 4,740 | 4,600 | 4,710 | 42,200 | 523.33 |
| 2002-07-09 | 4,560 | 4,620 | 4,440 | 4,580 | 35,200 | 508.89 |
| 2002-07-08 | 4,510 | 4,520 | 4,420 | 4,460 | 26,400 | 495.56 |
| 2002-07-05 | 4,410 | 4,520 | 4,350 | 4,460 | 16,700 | 495.56 |
| 2002-07-04 | 4,300 | 4,450 | 4,300 | 4,430 | 50,800 | 492.22 |
| 2002-07-03 | 4,300 | 4,400 | 4,210 | 4,400 | 31,100 | 488.89 |
| 2002-07-02 | 4,260 | 4,260 | 4,190 | 4,260 | 39,000 | 473.33 |
| 2002-07-01 | 4,250 | 4,310 | 4,210 | 4,290 | 13,800 | 476.67 |
| 2002-06-28 | 4,140 | 4,300 | 4,130 | 4,290 | 51,400 | 476.67 |
| 2002-06-27 | 4,300 | 4,340 | 4,070 | 4,090 | 28,800 | 454.44 |
| 2002-06-26 | 4,390 | 4,390 | 4,130 | 4,150 | 41,200 | 461.11 |
| 2002-06-25 | 4,440 | 4,440 | 4,350 | 4,420 | 40,800 | 491.11 |
| 2002-06-24 | 4,380 | 4,450 | 4,330 | 4,400 | 54,700 | 488.89 |
| 2002-06-21 | 4,480 | 4,550 | 4,410 | 4,530 | 37,000 | 503.33 |
| 2002-06-20 | 4,410 | 4,580 | 4,370 | 4,520 | 22,300 | 502.22 |
| 2002-06-19 | 4,400 | 4,430 | 4,360 | 4,360 | 37,400 | 484.44 |
| 2002-06-18 | 4,360 | 4,440 | 4,360 | 4,410 | 10,200 | 490 |
| 2002-06-17 | 4,410 | 4,440 | 4,310 | 4,370 | 27,000 | 485.56 |
| 2002-06-14 | 4,580 | 4,580 | 4,450 | 4,510 | 81,700 | 501.11 |
| 2002-06-13 | 4,530 | 4,570 | 4,500 | 4,530 | 22,900 | 503.33 |
| 2002-06-12 | 4,650 | 4,700 | 4,580 | 4,610 | 12,400 | 512.22 |
| 2002-06-11 | 4,770 | 4,800 | 4,700 | 4,800 | 16,100 | 533.33 |
| 2002-06-10 | 4,670 | 4,710 | 4,560 | 4,620 | 26,300 | 513.33 |
| 2002-06-07 | 4,730 | 4,780 | 4,640 | 4,680 | 16,800 | 520 |
| 2002-06-06 | 4,850 | 5,000 | 4,770 | 4,880 | 29,100 | 542.22 |
| 2002-06-05 | 4,890 | 4,890 | 4,810 | 4,850 | 18,900 | 538.89 |
| 2002-06-04 | 4,900 | 4,910 | 4,780 | 4,830 | 16,900 | 536.67 |
| 2002-06-03 | 4,870 | 5,010 | 4,870 | 4,890 | 18,300 | 543.33 |
| 2002-05-31 | 5,060 | 5,070 | 4,950 | 4,970 | 11,700 | 552.22 |
| 2002-05-30 | 5,100 | 5,100 | 5,010 | 5,070 | 13,700 | 563.33 |
| 2002-05-29 | 4,850 | 5,060 | 4,810 | 4,960 | 16,800 | 551.11 |
| 2002-05-28 | 4,950 | 5,000 | 4,860 | 4,880 | 20,200 | 542.22 |
| 2002-05-27 | 5,060 | 5,190 | 5,030 | 5,120 | 15,800 | 568.89 |
| 2002-05-24 | 5,100 | 5,270 | 4,940 | 5,250 | 78,200 | 583.33 |
| 2002-05-23 | 4,910 | 5,040 | 4,830 | 5,000 | 53,300 | 555.56 |
| 2002-05-22 | 4,760 | 4,850 | 4,760 | 4,790 | 15,700 | 532.22 |
| 2002-05-21 | 4,730 | 4,810 | 4,720 | 4,770 | 66,000 | 530 |
| 2002-05-20 | 4,710 | 4,710 | 4,640 | 4,690 | 25,200 | 521.11 |
| 2002-05-17 | 4,620 | 4,660 | 4,460 | 4,610 | 40,900 | 512.22 |
| 2002-05-16 | 4,620 | 4,670 | 4,510 | 4,670 | 32,200 | 518.89 |
| 2002-05-15 | 4,570 | 4,630 | 4,430 | 4,570 | 42,700 | 507.78 |
| 2002-05-14 | 4,350 | 4,360 | 4,220 | 4,270 | 45,700 | 474.44 |
| 2002-05-13 | 4,470 | 4,470 | 4,330 | 4,420 | 24,900 | 491.11 |
| 2002-05-10 | 4,600 | 4,600 | 4,500 | 4,500 | 23,500 | 500 |
| 2002-05-09 | 4,660 | 4,660 | 4,530 | 4,550 | 4,300 | 505.56 |
| 2002-05-08 | 4,490 | 4,600 | 4,490 | 4,530 | 10,200 | 503.33 |
| 2002-05-07 | 4,560 | 4,640 | 4,520 | 4,540 | 13,800 | 504.44 |
| 2002-05-02 | 4,650 | 4,650 | 4,560 | 4,600 | 11,600 | 511.11 |
| 2002-05-01 | 4,600 | 4,640 | 4,570 | 4,600 | 18,800 | 511.11 |
| 2002-04-30 | 4,620 | 4,660 | 4,530 | 4,640 | 18,700 | 515.56 |
| 2002-04-26 | 4,700 | 4,700 | 4,520 | 4,650 | 20,700 | 516.67 |
| 2002-04-25 | 4,750 | 4,750 | 4,640 | 4,690 | 22,300 | 521.11 |
| 2002-04-24 | 4,650 | 4,750 | 4,650 | 4,660 | 21,500 | 517.78 |
| 2002-04-23 | 4,700 | 4,720 | 4,650 | 4,680 | 19,000 | 520 |
| 2002-04-22 | 4,670 | 4,700 | 4,630 | 4,680 | 28,300 | 520 |
| 2002-04-19 | 4,610 | 4,630 | 4,570 | 4,630 | 50,500 | 514.44 |
| 2002-04-18 | 4,770 | 4,800 | 4,300 | 4,800 | 44,000 | 533.33 |
| 2002-04-17 | 4,760 | 4,810 | 4,610 | 4,690 | 33,100 | 521.11 |
| 2002-04-16 | 4,640 | 4,730 | 4,640 | 4,730 | 8,100 | 525.56 |
| 2002-04-15 | 4,610 | 4,670 | 4,550 | 4,670 | 16,800 | 518.89 |
| 2002-04-12 | 4,520 | 4,560 | 4,510 | 4,510 | 100,400 | 501.11 |
| 2002-04-11 | 4,580 | 4,690 | 4,550 | 4,620 | 45,000 | 513.33 |
| 2002-04-10 | 4,500 | 4,640 | 4,500 | 4,620 | 53,000 | 513.33 |
| 2002-04-09 | 4,530 | 4,650 | 4,530 | 4,600 | 56,900 | 511.11 |
| 2002-04-08 | 4,480 | 4,610 | 4,470 | 4,600 | 81,300 | 511.11 |
| 2002-04-05 | 4,740 | 4,750 | 4,510 | 4,530 | 58,000 | 503.33 |
| 2002-04-04 | 4,690 | 4,880 | 4,630 | 4,640 | 89,900 | 515.56 |
| 2002-04-03 | 4,750 | 4,820 | 4,730 | 4,790 | 57,300 | 532.22 |
| 2002-04-02 | 4,990 | 5,000 | 4,850 | 4,850 | 44,600 | 538.89 |
| 2002-04-01 | 5,000 | 5,000 | 4,900 | 4,940 | 35,400 | 548.89 |
| 2002-03-29 | 5,030 | 5,030 | 4,890 | 4,990 | 23,800 | 554.44 |
| 2002-03-28 | 4,880 | 4,980 | 4,800 | 4,890 | 19,500 | 543.33 |
| 2002-03-27 | 4,930 | 5,070 | 4,860 | 4,980 | 67,900 | 553.33 |
| 2002-03-26 | 4,860 | 4,880 | 4,850 | 4,880 | 33,000 | 542.22 |
| 2002-03-25 | 4,840 | 4,860 | 4,720 | 4,860 | 44,900 | 540 |
| 2002-03-22 | 4,850 | 4,870 | 4,670 | 4,700 | 46,700 | 522.22 |
| 2002-03-20 | 4,770 | 5,000 | 4,720 | 5,000 | 99,300 | 555.56 |
| 2002-03-19 | 4,780 | 4,810 | 4,660 | 4,680 | 57,000 | 520 |
| 2002-03-18 | 4,950 | 5,020 | 4,770 | 4,780 | 42,500 | 531.11 |
| 2002-03-15 | 4,900 | 4,960 | 4,870 | 4,910 | 38,200 | 545.56 |
| 2002-03-14 | 5,090 | 5,110 | 4,930 | 5,000 | 53,300 | 555.56 |
| 2002-03-13 | 5,000 | 5,140 | 5,000 | 5,080 | 57,600 | 564.44 |
| 2002-03-12 | 5,150 | 5,170 | 5,080 | 5,090 | 63,200 | 565.56 |
| 2002-03-11 | 5,270 | 5,310 | 5,100 | 5,260 | 85,100 | 584.44 |
| 2002-03-08 | 5,000 | 5,150 | 4,950 | 5,100 | 148,100 | 566.67 |
| 2002-03-07 | 5,140 | 5,140 | 4,900 | 5,020 | 45,300 | 557.78 |
| 2002-03-06 | 5,150 | 5,150 | 5,000 | 5,100 | 53,800 | 566.67 |
| 2002-03-05 | 5,150 | 5,160 | 4,990 | 5,050 | 90,500 | 561.11 |
| 2002-03-04 | 5,200 | 5,210 | 5,030 | 5,100 | 65,300 | 566.67 |
| 2002-03-01 | 5,290 | 5,290 | 5,100 | 5,240 | 55,100 | 582.22 |
| 2002-02-28 | 5,010 | 5,210 | 5,010 | 5,190 | 80,600 | 576.67 |
| 2002-02-27 | 4,980 | 5,080 | 4,930 | 4,930 | 70,100 | 547.78 |
| 2002-02-26 | 4,910 | 5,000 | 4,860 | 4,930 | 48,000 | 547.78 |
| 2002-02-25 | 4,730 | 4,800 | 4,720 | 4,760 | 23,400 | 528.89 |
| 2002-02-22 | 4,670 | 4,750 | 4,570 | 4,670 | 42,400 | 518.89 |
| 2002-02-21 | 4,520 | 4,600 | 4,520 | 4,570 | 34,000 | 507.78 |
| 2002-02-20 | 4,480 | 4,540 | 4,480 | 4,520 | 18,700 | 502.22 |
| 2002-02-19 | 4,640 | 4,660 | 4,510 | 4,550 | 37,200 | 505.56 |
| 2002-02-18 | 4,600 | 4,690 | 4,600 | 4,640 | 12,200 | 515.56 |
| 2002-02-15 | 4,710 | 4,760 | 4,680 | 4,700 | 34,600 | 522.22 |
| 2002-02-14 | 4,750 | 4,800 | 4,680 | 4,730 | 43,700 | 525.56 |
| 2002-02-13 | 4,580 | 4,610 | 4,570 | 4,600 | 31,400 | 511.11 |
| 2002-02-12 | 4,420 | 4,560 | 4,420 | 4,560 | 44,100 | 506.67 |
| 2002-02-08 | 4,380 | 4,520 | 4,310 | 4,390 | 36,600 | 487.78 |
| 2002-02-07 | 4,160 | 4,350 | 4,160 | 4,350 | 26,800 | 483.33 |
| 2002-02-06 | 4,050 | 4,250 | 4,020 | 4,250 | 25,000 | 472.22 |
| 2002-02-05 | 4,220 | 4,310 | 4,150 | 4,200 | 36,600 | 466.67 |
| 2002-02-04 | 4,300 | 4,320 | 4,150 | 4,170 | 27,400 | 463.33 |
| 2002-02-01 | 4,380 | 4,430 | 4,350 | 4,400 | 15,500 | 488.89 |
| 2002-01-31 | 4,430 | 4,500 | 4,390 | 4,480 | 45,600 | 497.78 |
| 2002-01-30 | 4,450 | 4,450 | 4,330 | 4,380 | 58,400 | 486.67 |
| 2002-01-29 | 4,540 | 4,570 | 4,510 | 4,510 | 19,500 | 501.11 |
| 2002-01-28 | 4,650 | 4,750 | 4,600 | 4,690 | 34,500 | 521.11 |
| 2002-01-25 | 4,660 | 4,740 | 4,610 | 4,690 | 47,800 | 521.11 |
| 2002-01-24 | 4,590 | 4,600 | 4,460 | 4,560 | 32,500 | 506.67 |
| 2002-01-23 | 4,450 | 4,590 | 4,290 | 4,590 | 36,800 | 510 |
| 2002-01-22 | 4,530 | 4,590 | 4,440 | 4,480 | 26,000 | 497.78 |
| 2002-01-21 | 4,670 | 4,750 | 4,570 | 4,680 | 45,700 | 520 |
| 2002-01-18 | 4,570 | 4,650 | 4,470 | 4,650 | 53,000 | 516.67 |
| 2002-01-17 | 4,140 | 4,500 | 4,140 | 4,420 | 19,000 | 491.11 |
| 2002-01-16 | 4,330 | 4,340 | 4,100 | 4,190 | 20,900 | 465.56 |
| 2002-01-15 | 4,390 | 4,440 | 4,250 | 4,360 | 13,300 | 484.44 |
| 2002-01-11 | 4,390 | 4,390 | 4,280 | 4,350 | 37,700 | 483.33 |
| 2002-01-10 | 4,390 | 4,490 | 4,290 | 4,390 | 29,400 | 487.78 |
| 2002-01-09 | 4,470 | 4,600 | 4,410 | 4,490 | 31,200 | 498.89 |
| 2002-01-08 | 4,190 | 4,490 | 4,180 | 4,490 | 95,800 | 498.89 |
| 2002-01-07 | 4,130 | 4,130 | 3,990 | 3,990 | 30,800 | 443.33 |
| 2002-01-04 | 4,160 | 4,160 | 4,030 | 4,030 | 8,000 | 447.78 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
