9983 (株)ファーストリテイリング 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 | 4,050 | 4,180 | 4,030 | 4,180 | 88,000 | 1,393.33 |
| 2002-12-27 | 4,000 | 4,080 | 3,980 | 4,060 | 167,300 | 1,353.33 |
| 2002-12-26 | 3,800 | 4,010 | 3,790 | 4,000 | 124,100 | 1,333.33 |
| 2002-12-25 | 3,750 | 3,820 | 3,750 | 3,790 | 99,400 | 1,263.33 |
| 2002-12-24 | 3,780 | 3,840 | 3,720 | 3,800 | 163,300 | 1,266.67 |
| 2002-12-20 | 3,860 | 3,940 | 3,810 | 3,830 | 202,300 | 1,276.67 |
| 2002-12-19 | 3,730 | 3,920 | 3,630 | 3,910 | 170,200 | 1,303.33 |
| 2002-12-18 | 3,840 | 3,850 | 3,720 | 3,730 | 78,300 | 1,243.33 |
| 2002-12-17 | 3,860 | 3,920 | 3,760 | 3,850 | 170,100 | 1,283.33 |
| 2002-12-16 | 3,970 | 4,010 | 3,780 | 3,790 | 145,700 | 1,263.33 |
| 2002-12-13 | 3,900 | 4,000 | 3,840 | 3,950 | 278,100 | 1,316.67 |
| 2002-12-12 | 3,980 | 4,000 | 3,930 | 4,000 | 102,700 | 1,333.33 |
| 2002-12-11 | 3,940 | 4,050 | 3,930 | 3,980 | 396,500 | 1,326.67 |
| 2002-12-10 | 3,820 | 3,920 | 3,810 | 3,840 | 400,500 | 1,280 |
| 2002-12-09 | 3,950 | 3,960 | 3,860 | 3,870 | 198,500 | 1,290 |
| 2002-12-06 | 4,060 | 4,130 | 3,940 | 4,000 | 233,500 | 1,333.33 |
| 2002-12-05 | 4,150 | 4,190 | 3,990 | 4,010 | 319,000 | 1,336.67 |
| 2002-12-04 | 4,200 | 4,280 | 4,170 | 4,190 | 244,700 | 1,396.67 |
| 2002-12-03 | 4,300 | 4,300 | 4,210 | 4,280 | 186,600 | 1,426.67 |
| 2002-12-02 | 4,360 | 4,370 | 4,290 | 4,350 | 119,300 | 1,450 |
| 2002-11-29 | 4,370 | 4,400 | 4,300 | 4,390 | 172,000 | 1,463.33 |
| 2002-11-28 | 4,400 | 4,490 | 4,350 | 4,420 | 435,900 | 1,473.33 |
| 2002-11-27 | 4,200 | 4,400 | 4,200 | 4,300 | 207,500 | 1,433.33 |
| 2002-11-26 | 4,360 | 4,400 | 4,150 | 4,230 | 615,700 | 1,410 |
| 2002-11-25 | 4,000 | 4,480 | 3,940 | 4,410 | 865,100 | 1,470 |
| 2002-11-22 | 3,760 | 4,110 | 3,730 | 3,980 | 885,500 | 1,326.67 |
| 2002-11-21 | 3,770 | 3,900 | 3,580 | 3,610 | 667,400 | 1,203.33 |
| 2002-11-20 | 3,800 | 3,830 | 3,750 | 3,800 | 329,900 | 1,266.67 |
| 2002-11-19 | 3,730 | 3,910 | 3,730 | 3,880 | 658,400 | 1,293.33 |
| 2002-11-18 | 3,680 | 3,750 | 3,620 | 3,720 | 268,700 | 1,240 |
| 2002-11-15 | 3,680 | 3,690 | 3,660 | 3,680 | 183,200 | 1,226.67 |
| 2002-11-14 | 3,690 | 3,700 | 3,650 | 3,670 | 143,300 | 1,223.33 |
| 2002-11-13 | 3,650 | 3,710 | 3,650 | 3,650 | 266,300 | 1,216.67 |
| 2002-11-12 | 3,560 | 3,710 | 3,530 | 3,620 | 244,000 | 1,206.67 |
| 2002-11-11 | 3,500 | 3,640 | 3,460 | 3,520 | 142,800 | 1,173.33 |
| 2002-11-08 | 3,640 | 3,640 | 3,520 | 3,560 | 152,300 | 1,186.67 |
| 2002-11-07 | 3,560 | 3,660 | 3,550 | 3,640 | 306,700 | 1,213.33 |
| 2002-11-06 | 3,560 | 3,700 | 3,450 | 3,610 | 832,700 | 1,203.33 |
| 2002-11-05 | 3,790 | 3,880 | 3,750 | 3,810 | 475,100 | 1,270 |
| 2002-11-01 | 3,800 | 3,850 | 3,760 | 3,800 | 446,300 | 1,266.67 |
| 2002-10-31 | 3,810 | 3,910 | 3,740 | 3,790 | 749,300 | 1,263.33 |
| 2002-10-30 | 3,610 | 3,710 | 3,580 | 3,700 | 371,400 | 1,233.33 |
| 2002-10-29 | 3,680 | 3,720 | 3,600 | 3,660 | 368,800 | 1,220 |
| 2002-10-28 | 3,390 | 3,630 | 3,360 | 3,630 | 280,000 | 1,210 |
| 2002-10-25 | 3,400 | 3,500 | 3,390 | 3,480 | 187,900 | 1,160 |
| 2002-10-24 | 3,510 | 3,520 | 3,350 | 3,350 | 170,600 | 1,116.67 |
| 2002-10-23 | 3,380 | 3,520 | 3,330 | 3,460 | 184,300 | 1,153.33 |
| 2002-10-22 | 3,530 | 3,660 | 3,420 | 3,530 | 442,900 | 1,176.67 |
| 2002-10-21 | 3,570 | 3,610 | 3,500 | 3,540 | 424,500 | 1,180 |
| 2002-10-18 | 3,220 | 3,570 | 3,090 | 3,470 | 899,500 | 1,156.67 |
| 2002-10-17 | 3,130 | 3,350 | 3,130 | 3,290 | 361,200 | 1,096.67 |
| 2002-10-16 | 3,270 | 3,270 | 3,040 | 3,080 | 248,400 | 1,026.67 |
| 2002-10-15 | 3,250 | 3,280 | 3,160 | 3,220 | 238,500 | 1,073.33 |
| 2002-10-11 | 3,090 | 3,170 | 3,060 | 3,170 | 246,800 | 1,056.67 |
| 2002-10-10 | 3,140 | 3,140 | 2,890 | 3,060 | 526,800 | 1,020 |
| 2002-10-09 | 3,320 | 3,320 | 3,170 | 3,240 | 330,200 | 1,080 |
| 2002-10-08 | 3,330 | 3,360 | 3,290 | 3,330 | 290,600 | 1,110 |
| 2002-10-07 | 3,330 | 3,460 | 3,260 | 3,270 | 526,300 | 1,090 |
| 2002-10-04 | 3,340 | 3,490 | 3,300 | 3,460 | 742,300 | 1,153.33 |
| 2002-10-03 | 3,160 | 3,250 | 3,130 | 3,240 | 835,100 | 1,080 |
| 2002-10-02 | 3,130 | 3,150 | 2,985 | 2,990 | 228,600 | 996.67 |
| 2002-10-01 | 3,150 | 3,200 | 3,090 | 3,120 | 211,300 | 1,040 |
| 2002-09-30 | 3,060 | 3,140 | 3,060 | 3,140 | 147,800 | 1,046.67 |
| 2002-09-27 | 3,080 | 3,100 | 3,000 | 3,040 | 178,700 | 1,013.33 |
| 2002-09-26 | 3,040 | 3,050 | 3,000 | 3,030 | 193,000 | 1,010 |
| 2002-09-25 | 3,000 | 3,010 | 2,960 | 3,010 | 131,500 | 1,003.33 |
| 2002-09-24 | 2,950 | 3,060 | 2,930 | 3,060 | 234,500 | 1,020 |
| 2002-09-20 | 3,050 | 3,080 | 2,990 | 3,040 | 175,300 | 1,013.33 |
| 2002-09-19 | 3,090 | 3,120 | 3,020 | 3,040 | 255,500 | 1,013.33 |
| 2002-09-18 | 3,100 | 3,100 | 3,010 | 3,040 | 103,500 | 1,013.33 |
| 2002-09-17 | 3,070 | 3,100 | 3,060 | 3,080 | 148,400 | 1,026.67 |
| 2002-09-13 | 2,950 | 3,090 | 2,950 | 3,090 | 446,900 | 1,030 |
| 2002-09-12 | 3,040 | 3,080 | 3,000 | 3,050 | 623,300 | 1,016.67 |
| 2002-09-11 | 3,190 | 3,200 | 3,100 | 3,140 | 168,000 | 1,046.67 |
| 2002-09-10 | 3,210 | 3,290 | 3,200 | 3,240 | 130,900 | 1,080 |
| 2002-09-09 | 3,280 | 3,280 | 3,170 | 3,230 | 160,000 | 1,076.67 |
| 2002-09-06 | 3,270 | 3,340 | 3,250 | 3,320 | 231,900 | 1,106.67 |
| 2002-09-05 | 3,060 | 3,410 | 3,060 | 3,320 | 259,500 | 1,106.67 |
| 2002-09-04 | 3,210 | 3,220 | 3,050 | 3,060 | 218,300 | 1,020 |
| 2002-09-03 | 3,370 | 3,380 | 3,230 | 3,310 | 115,400 | 1,103.33 |
| 2002-09-02 | 3,460 | 3,460 | 3,390 | 3,390 | 111,700 | 1,130 |
| 2002-08-30 | 3,460 | 3,460 | 3,320 | 3,430 | 245,600 | 1,143.33 |
| 2002-08-29 | 3,240 | 3,460 | 3,240 | 3,410 | 277,100 | 1,136.67 |
| 2002-08-28 | 3,250 | 3,320 | 3,250 | 3,290 | 258,000 | 1,096.67 |
| 2002-08-27 | 3,360 | 3,410 | 3,300 | 3,350 | 309,100 | 1,116.67 |
| 2002-08-26 | 3,430 | 3,550 | 3,400 | 3,480 | 288,700 | 1,160 |
| 2002-08-23 | 3,540 | 3,540 | 3,430 | 3,450 | 295,800 | 1,150 |
| 2002-08-22 | 3,340 | 3,530 | 3,310 | 3,500 | 293,200 | 1,166.67 |
| 2002-08-21 | 3,330 | 3,430 | 3,320 | 3,390 | 216,000 | 1,130 |
| 2002-08-20 | 3,300 | 3,350 | 3,250 | 3,290 | 225,900 | 1,096.67 |
| 2002-08-19 | 3,310 | 3,390 | 3,300 | 3,350 | 259,100 | 1,116.67 |
| 2002-08-16 | 3,280 | 3,420 | 3,270 | 3,410 | 623,600 | 1,136.67 |
| 2002-08-15 | 2,990 | 3,220 | 2,990 | 3,210 | 237,400 | 1,070 |
| 2002-08-14 | 3,030 | 3,090 | 3,020 | 3,090 | 84,200 | 1,030 |
| 2002-08-13 | 2,990 | 3,130 | 2,990 | 3,120 | 171,300 | 1,040 |
| 2002-08-12 | 3,080 | 3,120 | 2,990 | 2,990 | 112,200 | 996.67 |
| 2002-08-09 | 3,150 | 3,200 | 3,100 | 3,180 | 215,800 | 1,060 |
| 2002-08-08 | 3,000 | 3,080 | 2,995 | 3,050 | 152,100 | 1,016.67 |
| 2002-08-07 | 3,030 | 3,060 | 2,975 | 2,995 | 293,300 | 998.33 |
| 2002-08-06 | 3,070 | 3,130 | 2,960 | 3,010 | 292,200 | 1,003.33 |
| 2002-08-05 | 3,020 | 3,200 | 3,000 | 3,170 | 523,400 | 1,056.67 |
| 2002-08-02 | 3,170 | 3,270 | 3,160 | 3,220 | 997,200 | 1,073.33 |
| 2002-08-01 | 3,130 | 3,200 | 3,090 | 3,100 | 296,200 | 1,033.33 |
| 2002-07-31 | 3,100 | 3,170 | 3,050 | 3,150 | 372,500 | 1,050 |
| 2002-07-30 | 3,050 | 3,120 | 3,010 | 3,090 | 229,700 | 1,030 |
| 2002-07-29 | 3,050 | 3,080 | 2,980 | 2,990 | 190,500 | 996.67 |
| 2002-07-26 | 2,990 | 3,100 | 2,975 | 3,050 | 393,700 | 1,016.67 |
| 2002-07-25 | 3,000 | 3,060 | 2,960 | 2,960 | 326,600 | 986.67 |
| 2002-07-24 | 2,960 | 3,030 | 2,960 | 2,995 | 240,400 | 998.33 |
| 2002-07-23 | 2,940 | 3,020 | 2,940 | 2,995 | 330,800 | 998.33 |
| 2002-07-22 | 2,920 | 3,070 | 2,850 | 3,030 | 551,300 | 1,010 |
| 2002-07-19 | 2,880 | 2,910 | 2,840 | 2,880 | 343,600 | 960 |
| 2002-07-18 | 2,805 | 2,950 | 2,800 | 2,950 | 659,800 | 983.33 |
| 2002-07-17 | 2,865 | 2,875 | 2,740 | 2,790 | 324,400 | 930 |
| 2002-07-16 | 2,780 | 2,900 | 2,720 | 2,785 | 659,200 | 928.33 |
| 2002-07-15 | 2,675 | 2,780 | 2,640 | 2,740 | 454,400 | 913.33 |
| 2002-07-12 | 2,590 | 2,665 | 2,580 | 2,635 | 251,400 | 878.33 |
| 2002-07-11 | 2,600 | 2,635 | 2,550 | 2,575 | 320,100 | 858.33 |
| 2002-07-10 | 2,700 | 2,745 | 2,685 | 2,695 | 170,400 | 898.33 |
| 2002-07-09 | 2,730 | 2,755 | 2,695 | 2,730 | 305,400 | 910 |
| 2002-07-08 | 2,785 | 2,790 | 2,735 | 2,770 | 281,700 | 923.33 |
| 2002-07-05 | 2,770 | 2,785 | 2,750 | 2,785 | 192,600 | 928.33 |
| 2002-07-04 | 2,760 | 2,790 | 2,745 | 2,780 | 182,100 | 926.67 |
| 2002-07-03 | 2,710 | 2,830 | 2,700 | 2,795 | 483,200 | 931.67 |
| 2002-07-02 | 2,700 | 2,705 | 2,650 | 2,680 | 260,300 | 893.33 |
| 2002-07-01 | 2,715 | 2,790 | 2,640 | 2,755 | 320,000 | 918.33 |
| 2002-06-28 | 2,540 | 2,605 | 2,500 | 2,600 | 334,100 | 866.67 |
| 2002-06-27 | 2,500 | 2,500 | 2,430 | 2,430 | 194,400 | 810 |
| 2002-06-26 | 2,450 | 2,520 | 2,430 | 2,455 | 206,000 | 818.33 |
| 2002-06-25 | 2,500 | 2,535 | 2,450 | 2,460 | 337,700 | 820 |
| 2002-06-24 | 2,490 | 2,545 | 2,450 | 2,535 | 260,300 | 845 |
| 2002-06-21 | 2,620 | 2,625 | 2,550 | 2,560 | 380,300 | 853.33 |
| 2002-06-20 | 2,625 | 2,655 | 2,600 | 2,630 | 264,500 | 876.67 |
| 2002-06-19 | 2,690 | 2,735 | 2,620 | 2,705 | 402,500 | 901.67 |
| 2002-06-18 | 2,805 | 2,820 | 2,755 | 2,770 | 260,000 | 923.33 |
| 2002-06-17 | 2,905 | 2,910 | 2,800 | 2,840 | 241,900 | 946.67 |
| 2002-06-14 | 3,000 | 3,000 | 2,925 | 2,950 | 323,200 | 983.33 |
| 2002-06-13 | 3,000 | 3,010 | 2,965 | 2,985 | 191,400 | 995 |
| 2002-06-12 | 2,905 | 3,040 | 2,905 | 3,010 | 317,000 | 1,003.33 |
| 2002-06-11 | 2,950 | 2,960 | 2,900 | 2,945 | 149,200 | 981.67 |
| 2002-06-10 | 2,980 | 2,980 | 2,910 | 2,925 | 157,100 | 975 |
| 2002-06-07 | 2,920 | 2,970 | 2,890 | 2,940 | 323,600 | 980 |
| 2002-06-06 | 2,920 | 2,950 | 2,890 | 2,950 | 538,800 | 983.33 |
| 2002-06-05 | 2,980 | 3,000 | 2,805 | 2,840 | 1,008,900 | 946.67 |
| 2002-06-04 | 3,170 | 3,240 | 3,130 | 3,180 | 262,500 | 1,060 |
| 2002-06-03 | 3,330 | 3,330 | 3,190 | 3,220 | 405,800 | 1,073.33 |
| 2002-05-31 | 3,300 | 3,350 | 3,220 | 3,350 | 799,400 | 1,116.67 |
| 2002-05-30 | 3,100 | 3,170 | 3,100 | 3,160 | 346,100 | 1,053.33 |
| 2002-05-29 | 3,070 | 3,150 | 3,050 | 3,090 | 275,000 | 1,030 |
| 2002-05-28 | 3,050 | 3,100 | 3,050 | 3,090 | 159,200 | 1,030 |
| 2002-05-27 | 3,050 | 3,110 | 3,050 | 3,050 | 205,300 | 1,016.67 |
| 2002-05-24 | 3,100 | 3,110 | 2,980 | 3,050 | 468,300 | 1,016.67 |
| 2002-05-23 | 3,270 | 3,270 | 3,050 | 3,110 | 617,700 | 1,036.67 |
| 2002-05-22 | 2,985 | 3,200 | 2,965 | 3,170 | 788,600 | 1,056.67 |
| 2002-05-21 | 2,935 | 3,050 | 2,905 | 2,995 | 622,100 | 998.33 |
| 2002-05-20 | 2,910 | 2,915 | 2,830 | 2,875 | 368,600 | 958.33 |
| 2002-05-17 | 2,910 | 2,940 | 2,865 | 2,890 | 335,600 | 963.33 |
| 2002-05-16 | 2,740 | 2,910 | 2,700 | 2,880 | 460,200 | 960 |
| 2002-05-15 | 2,670 | 2,770 | 2,595 | 2,725 | 778,800 | 908.33 |
| 2002-05-14 | 2,750 | 2,750 | 2,650 | 2,660 | 680,500 | 886.67 |
| 2002-05-13 | 2,910 | 2,930 | 2,790 | 2,800 | 404,000 | 933.33 |
| 2002-05-10 | 2,870 | 2,980 | 2,870 | 2,940 | 325,400 | 980 |
| 2002-05-09 | 2,900 | 2,930 | 2,850 | 2,905 | 450,700 | 968.33 |
| 2002-05-08 | 2,870 | 2,960 | 2,860 | 2,930 | 911,100 | 976.67 |
| 2002-05-07 | 3,100 | 3,200 | 2,980 | 3,050 | 504,200 | 1,016.67 |
| 2002-05-02 | 3,350 | 3,380 | 3,310 | 3,350 | 289,800 | 1,116.67 |
| 2002-05-01 | 3,270 | 3,420 | 3,270 | 3,380 | 256,500 | 1,126.67 |
| 2002-04-30 | 3,200 | 3,420 | 3,150 | 3,420 | 349,800 | 1,140 |
| 2002-04-26 | 3,300 | 3,340 | 3,220 | 3,250 | 409,900 | 1,083.33 |
| 2002-04-25 | 3,470 | 3,550 | 3,360 | 3,400 | 315,200 | 1,133.33 |
| 2002-04-24 | 3,550 | 3,600 | 3,510 | 3,510 | 268,500 | 1,170 |
| 2002-04-23 | 3,570 | 3,610 | 3,490 | 3,600 | 603,500 | 1,200 |
| 2002-04-22 | 3,610 | 3,690 | 3,520 | 3,670 | 349,100 | 1,223.33 |
| 2002-04-19 | 3,620 | 3,750 | 3,550 | 3,660 | 825,500 | 1,220 |
| 2002-04-18 | 3,690 | 3,940 | 3,670 | 3,920 | 860,500 | 1,306.67 |
| 2002-04-17 | 3,510 | 3,530 | 3,480 | 3,520 | 293,300 | 1,173.33 |
| 2002-04-16 | 3,480 | 3,490 | 3,420 | 3,460 | 233,100 | 1,153.33 |
| 2002-04-15 | 3,500 | 3,500 | 3,300 | 3,490 | 175,500 | 1,163.33 |
| 2002-04-12 | 3,420 | 3,520 | 3,380 | 3,470 | 199,800 | 1,156.67 |
| 2002-04-11 | 3,620 | 3,650 | 3,440 | 3,470 | 245,600 | 1,156.67 |
| 2002-04-10 | 3,690 | 3,700 | 3,550 | 3,620 | 226,700 | 1,206.67 |
| 2002-04-09 | 3,490 | 3,670 | 3,450 | 3,660 | 394,400 | 1,220 |
| 2002-04-08 | 3,500 | 3,530 | 3,430 | 3,480 | 275,900 | 1,160 |
| 2002-04-05 | 3,350 | 3,570 | 3,280 | 3,520 | 614,500 | 1,173.33 |
| 2002-04-04 | 3,250 | 3,310 | 3,250 | 3,270 | 196,100 | 1,090 |
| 2002-04-03 | 3,250 | 3,300 | 3,240 | 3,260 | 201,700 | 1,086.67 |
| 2002-04-02 | 3,300 | 3,360 | 3,250 | 3,300 | 253,600 | 1,100 |
| 2002-04-01 | 3,250 | 3,290 | 3,240 | 3,260 | 158,000 | 1,086.67 |
| 2002-03-29 | 3,280 | 3,280 | 3,200 | 3,200 | 179,900 | 1,066.67 |
| 2002-03-28 | 3,300 | 3,350 | 3,260 | 3,300 | 269,600 | 1,100 |
| 2002-03-27 | 3,300 | 3,310 | 3,250 | 3,270 | 90,500 | 1,090 |
| 2002-03-26 | 3,280 | 3,350 | 3,200 | 3,290 | 192,600 | 1,096.67 |
| 2002-03-25 | 3,240 | 3,250 | 3,120 | 3,220 | 222,600 | 1,073.33 |
| 2002-03-22 | 3,300 | 3,330 | 3,150 | 3,190 | 243,600 | 1,063.33 |
| 2002-03-20 | 3,260 | 3,270 | 3,160 | 3,250 | 209,600 | 1,083.33 |
| 2002-03-19 | 3,200 | 3,290 | 3,190 | 3,250 | 237,400 | 1,083.33 |
| 2002-03-18 | 3,350 | 3,390 | 3,240 | 3,280 | 248,200 | 1,093.33 |
| 2002-03-15 | 3,200 | 3,330 | 3,180 | 3,330 | 423,600 | 1,110 |
| 2002-03-14 | 3,080 | 3,170 | 3,050 | 3,110 | 249,300 | 1,036.67 |
| 2002-03-13 | 3,130 | 3,220 | 3,110 | 3,110 | 393,200 | 1,036.67 |
| 2002-03-12 | 3,200 | 3,250 | 3,130 | 3,230 | 271,400 | 1,076.67 |
| 2002-03-11 | 3,320 | 3,340 | 3,150 | 3,250 | 325,500 | 1,083.33 |
| 2002-03-08 | 3,380 | 3,440 | 3,310 | 3,310 | 591,300 | 1,103.33 |
| 2002-03-07 | 3,350 | 3,370 | 3,160 | 3,300 | 686,500 | 1,100 |
| 2002-03-06 | 2,900 | 3,280 | 2,800 | 3,280 | 1,060,600 | 1,093.33 |
| 2002-03-05 | 3,060 | 3,170 | 2,900 | 3,080 | 1,076,800 | 1,026.67 |
| 2002-03-04 | 2,650 | 2,770 | 2,560 | 2,770 | 891,300 | 923.33 |
| 2002-03-01 | 2,400 | 2,400 | 2,270 | 2,370 | 327,900 | 790 |
| 2002-02-28 | 2,500 | 2,515 | 2,340 | 2,360 | 487,500 | 786.67 |
| 2002-02-27 | 2,290 | 2,455 | 2,280 | 2,445 | 480,300 | 815 |
| 2002-02-26 | 2,420 | 2,420 | 2,280 | 2,290 | 406,500 | 763.33 |
| 2002-02-25 | 2,545 | 2,625 | 2,365 | 2,380 | 634,700 | 793.33 |
| 2002-02-22 | 5,020 | 5,150 | 4,990 | 5,080 | 299,100 | 846.67 |
| 2002-02-21 | 5,100 | 5,140 | 4,930 | 5,050 | 264,200 | 841.67 |
| 2002-02-20 | 5,100 | 5,260 | 5,080 | 5,100 | 323,200 | 850 |
| 2002-02-19 | 5,210 | 5,250 | 5,050 | 5,100 | 201,000 | 850 |
| 2002-02-18 | 5,500 | 5,500 | 5,170 | 5,190 | 266,000 | 865 |
| 2002-02-15 | 5,500 | 5,500 | 5,380 | 5,500 | 151,600 | 916.67 |
| 2002-02-14 | 5,700 | 5,850 | 5,600 | 5,650 | 198,400 | 941.67 |
| 2002-02-13 | 5,510 | 5,680 | 5,510 | 5,670 | 142,800 | 945 |
| 2002-02-12 | 5,850 | 5,930 | 5,450 | 5,470 | 414,000 | 911.67 |
| 2002-02-08 | 5,530 | 5,770 | 5,520 | 5,750 | 465,000 | 958.33 |
| 2002-02-07 | 5,430 | 5,500 | 5,320 | 5,440 | 433,900 | 906.67 |
| 2002-02-06 | 5,200 | 5,600 | 5,200 | 5,380 | 320,900 | 896.67 |
| 2002-02-05 | 5,200 | 5,220 | 5,010 | 5,050 | 517,800 | 841.67 |
| 2002-02-04 | 5,200 | 5,410 | 5,100 | 5,260 | 688,000 | 876.67 |
| 2002-02-01 | 6,340 | 6,380 | 5,900 | 6,100 | 407,300 | 1,016.67 |
| 2002-01-31 | 6,410 | 6,490 | 6,280 | 6,340 | 179,600 | 1,056.67 |
| 2002-01-30 | 6,530 | 6,560 | 6,370 | 6,510 | 121,800 | 1,085 |
| 2002-01-29 | 6,700 | 6,850 | 6,600 | 6,610 | 448,200 | 1,101.67 |
| 2002-01-28 | 6,390 | 6,660 | 6,390 | 6,600 | 507,700 | 1,100 |
| 2002-01-25 | 6,110 | 6,390 | 6,100 | 6,290 | 790,000 | 1,048.33 |
| 2002-01-24 | 6,040 | 6,060 | 5,810 | 5,850 | 577,400 | 975 |
| 2002-01-23 | 6,310 | 6,450 | 6,130 | 6,130 | 586,600 | 1,021.67 |
| 2002-01-22 | 6,490 | 6,700 | 6,280 | 6,310 | 879,700 | 1,051.67 |
| 2002-01-21 | 6,600 | 6,700 | 6,460 | 6,490 | 941,900 | 1,081.67 |
| 2002-01-18 | 7,000 | 7,090 | 6,770 | 6,940 | 525,100 | 1,156.67 |
| 2002-01-17 | 7,050 | 7,350 | 6,900 | 6,950 | 983,100 | 1,158.33 |
| 2002-01-16 | 7,030 | 7,420 | 6,630 | 7,140 | 2,778,000 | 1,190 |
| 2002-01-15 | 7,420 | 7,510 | 7,020 | 7,020 | 1,191,600 | 1,170 |
| 2002-01-11 | 7,950 | 8,060 | 7,690 | 8,020 | 3,576,600 | 1,336.67 |
| 2002-01-10 | 8,550 | 8,550 | 8,550 | 8,550 | 75,300 | 1,425 |
| 2002-01-09 | 10,550 | 10,550 | 10,550 | 10,550 | 26,700 | 1,758.33 |
| 2002-01-08 | 11,600 | 13,200 | 11,370 | 12,550 | 295,600 | 2,091.67 |
| 2002-01-07 | 11,950 | 11,990 | 11,710 | 11,800 | 50,900 | 1,966.67 |
| 2002-01-04 | 11,990 | 12,000 | 11,750 | 11,940 | 64,900 | 1,990 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
