9989 (株)サンドラッグ 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 | 4,080 | 4,080 | 3,980 | 3,980 | 5,500 | 497.50 |
| 2002-12-27 | 3,980 | 4,030 | 3,900 | 3,980 | 21,000 | 497.50 |
| 2002-12-26 | 4,000 | 4,000 | 3,950 | 3,980 | 13,800 | 497.50 |
| 2002-12-25 | 4,060 | 4,070 | 3,980 | 4,050 | 11,500 | 506.25 |
| 2002-12-24 | 4,080 | 4,130 | 4,030 | 4,060 | 25,800 | 507.50 |
| 2002-12-20 | 4,170 | 4,170 | 4,090 | 4,090 | 44,900 | 511.25 |
| 2002-12-19 | 4,120 | 4,180 | 4,020 | 4,180 | 8,500 | 522.50 |
| 2002-12-18 | 4,180 | 4,250 | 4,150 | 4,150 | 6,600 | 518.75 |
| 2002-12-17 | 4,260 | 4,260 | 4,180 | 4,230 | 7,900 | 528.75 |
| 2002-12-16 | 4,240 | 4,280 | 4,160 | 4,250 | 14,900 | 531.25 |
| 2002-12-13 | 4,300 | 4,300 | 4,100 | 4,300 | 40,600 | 537.50 |
| 2002-12-12 | 4,420 | 4,420 | 4,350 | 4,350 | 21,000 | 543.75 |
| 2002-12-11 | 4,450 | 4,450 | 4,410 | 4,450 | 16,100 | 556.25 |
| 2002-12-10 | 4,380 | 4,470 | 4,380 | 4,460 | 9,700 | 557.50 |
| 2002-12-09 | 4,400 | 4,500 | 4,400 | 4,480 | 17,800 | 560 |
| 2002-12-06 | 4,400 | 4,470 | 4,340 | 4,460 | 13,000 | 557.50 |
| 2002-12-05 | 4,420 | 4,500 | 4,420 | 4,440 | 10,200 | 555 |
| 2002-12-04 | 4,500 | 4,540 | 4,460 | 4,460 | 14,300 | 557.50 |
| 2002-12-03 | 4,600 | 4,670 | 4,530 | 4,550 | 27,600 | 568.75 |
| 2002-12-02 | 4,540 | 4,540 | 4,440 | 4,500 | 6,200 | 562.50 |
| 2002-11-29 | 4,550 | 4,550 | 4,450 | 4,540 | 6,800 | 567.50 |
| 2002-11-28 | 4,520 | 4,650 | 4,500 | 4,500 | 19,200 | 562.50 |
| 2002-11-27 | 4,380 | 4,510 | 4,380 | 4,480 | 23,500 | 560 |
| 2002-11-26 | 4,780 | 4,840 | 4,570 | 4,580 | 5,000 | 572.50 |
| 2002-11-25 | 4,750 | 4,780 | 4,720 | 4,730 | 13,200 | 591.25 |
| 2002-11-22 | 4,510 | 4,630 | 4,450 | 4,500 | 17,300 | 562.50 |
| 2002-11-21 | 4,500 | 4,560 | 4,500 | 4,510 | 13,700 | 563.75 |
| 2002-11-20 | 4,400 | 4,650 | 4,400 | 4,510 | 20,800 | 563.75 |
| 2002-11-19 | 4,440 | 4,440 | 4,210 | 4,310 | 11,000 | 538.75 |
| 2002-11-18 | 4,340 | 4,660 | 4,320 | 4,450 | 32,600 | 556.25 |
| 2002-11-15 | 4,180 | 4,200 | 4,160 | 4,190 | 7,100 | 523.75 |
| 2002-11-14 | 4,270 | 4,300 | 4,130 | 4,180 | 7,600 | 522.50 |
| 2002-11-13 | 4,430 | 4,430 | 4,140 | 4,220 | 14,100 | 527.50 |
| 2002-11-12 | 4,160 | 4,440 | 4,160 | 4,440 | 22,600 | 555 |
| 2002-11-11 | 4,190 | 4,190 | 4,100 | 4,110 | 14,900 | 513.75 |
| 2002-11-08 | 4,100 | 4,210 | 4,100 | 4,170 | 15,000 | 521.25 |
| 2002-11-07 | 4,150 | 4,200 | 4,060 | 4,120 | 19,700 | 515 |
| 2002-11-06 | 4,210 | 4,260 | 4,210 | 4,250 | 42,800 | 531.25 |
| 2002-11-05 | 4,390 | 4,390 | 4,150 | 4,230 | 30,000 | 528.75 |
| 2002-11-01 | 4,640 | 4,650 | 4,450 | 4,540 | 12,200 | 567.50 |
| 2002-10-31 | 4,650 | 4,650 | 4,550 | 4,630 | 7,900 | 578.75 |
| 2002-10-30 | 4,580 | 4,660 | 4,570 | 4,600 | 29,700 | 575 |
| 2002-10-29 | 4,590 | 4,610 | 4,510 | 4,510 | 18,400 | 563.75 |
| 2002-10-28 | 4,550 | 4,600 | 4,500 | 4,600 | 23,300 | 575 |
| 2002-10-25 | 4,480 | 4,580 | 4,470 | 4,500 | 35,600 | 562.50 |
| 2002-10-24 | 4,200 | 4,340 | 4,190 | 4,340 | 13,900 | 542.50 |
| 2002-10-23 | 4,200 | 4,200 | 4,110 | 4,150 | 14,700 | 518.75 |
| 2002-10-22 | 4,210 | 4,310 | 4,060 | 4,150 | 38,900 | 518.75 |
| 2002-10-21 | 4,510 | 4,600 | 4,410 | 4,410 | 16,800 | 551.25 |
| 2002-10-18 | 4,420 | 4,500 | 4,300 | 4,500 | 27,800 | 562.50 |
| 2002-10-17 | 4,600 | 4,600 | 4,480 | 4,520 | 3,600 | 565 |
| 2002-10-16 | 4,670 | 4,720 | 4,460 | 4,600 | 12,500 | 575 |
| 2002-10-15 | 4,600 | 4,780 | 4,570 | 4,670 | 9,000 | 583.75 |
| 2002-10-11 | 4,600 | 4,740 | 4,600 | 4,600 | 3,700 | 575 |
| 2002-10-10 | 4,390 | 4,640 | 4,280 | 4,600 | 10,600 | 575 |
| 2002-10-09 | 4,770 | 4,810 | 4,660 | 4,690 | 6,600 | 586.25 |
| 2002-10-08 | 4,840 | 4,850 | 4,750 | 4,770 | 21,400 | 596.25 |
| 2002-10-07 | 4,850 | 4,850 | 4,780 | 4,830 | 37,900 | 603.75 |
| 2002-10-04 | 5,000 | 5,000 | 4,920 | 5,000 | 41,500 | 625 |
| 2002-10-03 | 5,250 | 5,250 | 5,040 | 5,040 | 20,500 | 630 |
| 2002-10-02 | 5,160 | 5,260 | 5,160 | 5,250 | 10,400 | 656.25 |
| 2002-10-01 | 5,210 | 5,210 | 5,130 | 5,150 | 17,300 | 643.75 |
| 2002-09-30 | 5,360 | 5,400 | 5,240 | 5,240 | 16,300 | 655 |
| 2002-09-27 | 5,510 | 5,540 | 5,350 | 5,360 | 43,800 | 670 |
| 2002-09-26 | 5,430 | 5,530 | 5,430 | 5,530 | 18,100 | 691.25 |
| 2002-09-25 | 5,450 | 5,450 | 5,410 | 5,440 | 26,400 | 680 |
| 2002-09-24 | 5,340 | 5,580 | 5,200 | 5,430 | 23,400 | 678.75 |
| 2002-09-20 | 5,300 | 5,440 | 5,180 | 5,200 | 24,900 | 650 |
| 2002-09-19 | 5,330 | 5,540 | 5,330 | 5,380 | 29,700 | 672.50 |
| 2002-09-18 | 5,310 | 5,430 | 5,220 | 5,430 | 9,400 | 678.75 |
| 2002-09-17 | 5,200 | 5,550 | 5,200 | 5,500 | 21,800 | 687.50 |
| 2002-09-13 | 5,120 | 5,260 | 5,110 | 5,200 | 39,800 | 650 |
| 2002-09-12 | 5,120 | 5,250 | 5,120 | 5,200 | 31,200 | 650 |
| 2002-09-11 | 5,260 | 5,310 | 5,190 | 5,310 | 24,800 | 663.75 |
| 2002-09-10 | 5,460 | 5,460 | 5,300 | 5,360 | 16,600 | 670 |
| 2002-09-09 | 5,650 | 5,700 | 5,400 | 5,460 | 48,800 | 682.50 |
| 2002-09-06 | 5,350 | 5,350 | 5,100 | 5,250 | 5,000 | 656.25 |
| 2002-09-05 | 5,350 | 5,350 | 5,210 | 5,290 | 14,800 | 661.25 |
| 2002-09-04 | 5,530 | 5,530 | 5,300 | 5,360 | 58,900 | 670 |
| 2002-09-03 | 5,550 | 5,610 | 5,550 | 5,550 | 27,800 | 693.75 |
| 2002-09-02 | 5,540 | 5,660 | 5,510 | 5,600 | 100,900 | 700 |
| 2002-08-30 | 5,580 | 5,650 | 5,460 | 5,560 | 520,900 | 695 |
| 2002-08-29 | 5,490 | 5,620 | 5,490 | 5,560 | 153,100 | 695 |
| 2002-08-28 | 5,450 | 5,480 | 5,440 | 5,480 | 46,800 | 685 |
| 2002-08-27 | 5,350 | 5,550 | 5,350 | 5,530 | 53,500 | 691.25 |
| 2002-08-26 | 5,390 | 5,390 | 5,320 | 5,330 | 19,500 | 666.25 |
| 2002-08-23 | 5,420 | 5,500 | 5,360 | 5,400 | 30,500 | 675 |
| 2002-08-22 | 5,550 | 5,590 | 5,490 | 5,510 | 47,100 | 688.75 |
| 2002-08-21 | 5,740 | 5,890 | 5,580 | 5,640 | 124,600 | 705 |
| 2002-08-20 | 5,560 | 5,610 | 5,540 | 5,610 | 39,300 | 701.25 |
| 2002-08-19 | 5,470 | 5,550 | 5,470 | 5,520 | 34,800 | 690 |
| 2002-08-16 | 5,440 | 5,460 | 5,400 | 5,450 | 24,100 | 681.25 |
| 2002-08-15 | 5,400 | 5,400 | 5,370 | 5,400 | 16,700 | 675 |
| 2002-08-14 | 5,390 | 5,390 | 5,310 | 5,350 | 19,600 | 668.75 |
| 2002-08-13 | 5,360 | 5,360 | 5,330 | 5,350 | 3,100 | 668.75 |
| 2002-08-12 | 5,310 | 5,370 | 5,300 | 5,360 | 10,100 | 670 |
| 2002-08-09 | 5,310 | 5,310 | 5,250 | 5,300 | 14,100 | 662.50 |
| 2002-08-08 | 5,380 | 5,380 | 5,250 | 5,290 | 26,100 | 661.25 |
| 2002-08-07 | 5,390 | 5,400 | 5,370 | 5,380 | 9,100 | 672.50 |
| 2002-08-06 | 5,470 | 5,470 | 5,400 | 5,450 | 26,700 | 681.25 |
| 2002-08-05 | 5,420 | 5,490 | 5,380 | 5,480 | 21,600 | 685 |
| 2002-08-02 | 5,410 | 5,440 | 5,360 | 5,400 | 19,900 | 675 |
| 2002-08-01 | 5,470 | 5,480 | 5,370 | 5,480 | 22,300 | 685 |
| 2002-07-31 | 5,460 | 5,460 | 5,440 | 5,450 | 34,100 | 681.25 |
| 2002-07-30 | 5,450 | 5,480 | 5,440 | 5,470 | 24,800 | 683.75 |
| 2002-07-29 | 5,460 | 5,460 | 5,420 | 5,450 | 25,700 | 681.25 |
| 2002-07-26 | 5,450 | 5,450 | 5,360 | 5,400 | 24,800 | 675 |
| 2002-07-25 | 5,500 | 5,500 | 5,440 | 5,460 | 27,000 | 682.50 |
| 2002-07-24 | 5,400 | 5,490 | 5,390 | 5,460 | 41,800 | 682.50 |
| 2002-07-23 | 5,320 | 5,420 | 5,290 | 5,420 | 48,100 | 677.50 |
| 2002-07-22 | 5,350 | 5,350 | 5,280 | 5,330 | 36,300 | 666.25 |
| 2002-07-19 | 5,340 | 5,370 | 5,310 | 5,350 | 54,200 | 668.75 |
| 2002-07-18 | 5,300 | 5,380 | 5,300 | 5,360 | 40,000 | 670 |
| 2002-07-17 | 5,310 | 5,380 | 5,310 | 5,360 | 27,900 | 670 |
| 2002-07-16 | 5,350 | 5,380 | 5,340 | 5,350 | 62,500 | 668.75 |
| 2002-07-15 | 5,350 | 5,390 | 5,300 | 5,380 | 159,700 | 672.50 |
| 2002-07-12 | 5,500 | 5,520 | 5,450 | 5,500 | 33,600 | 687.50 |
| 2002-07-11 | 5,540 | 5,550 | 5,490 | 5,550 | 18,300 | 693.75 |
| 2002-07-10 | 5,820 | 5,820 | 5,560 | 5,560 | 13,900 | 695 |
| 2002-07-09 | 5,440 | 5,980 | 5,440 | 5,760 | 28,300 | 720 |
| 2002-07-08 | 5,470 | 5,500 | 5,430 | 5,440 | 11,300 | 680 |
| 2002-07-05 | 5,370 | 5,490 | 5,370 | 5,490 | 31,400 | 686.25 |
| 2002-07-04 | 5,370 | 5,460 | 5,360 | 5,400 | 6,700 | 675 |
| 2002-07-03 | 5,330 | 5,470 | 5,280 | 5,450 | 7,900 | 681.25 |
| 2002-07-02 | 5,340 | 5,390 | 5,200 | 5,200 | 8,500 | 650 |
| 2002-07-01 | 5,350 | 5,350 | 5,300 | 5,300 | 6,500 | 662.50 |
| 2002-06-28 | 5,290 | 5,310 | 5,200 | 5,300 | 34,000 | 662.50 |
| 2002-06-27 | 5,270 | 5,320 | 5,250 | 5,310 | 24,300 | 663.75 |
| 2002-06-26 | 5,250 | 5,290 | 5,250 | 5,290 | 21,100 | 661.25 |
| 2002-06-25 | 5,200 | 5,300 | 5,200 | 5,280 | 43,500 | 660 |
| 2002-06-24 | 5,350 | 5,350 | 5,200 | 5,300 | 20,000 | 662.50 |
| 2002-06-21 | 5,460 | 5,500 | 5,210 | 5,300 | 28,700 | 662.50 |
| 2002-06-20 | 5,370 | 5,530 | 5,350 | 5,470 | 11,400 | 683.75 |
| 2002-06-19 | 5,500 | 5,590 | 5,490 | 5,540 | 10,800 | 692.50 |
| 2002-06-18 | 5,700 | 5,700 | 5,500 | 5,600 | 8,700 | 700 |
| 2002-06-17 | 5,900 | 5,900 | 5,270 | 5,300 | 15,600 | 662.50 |
| 2002-06-14 | 5,900 | 5,930 | 5,850 | 5,870 | 30,400 | 733.75 |
| 2002-06-13 | 5,800 | 5,950 | 5,800 | 5,900 | 10,000 | 737.50 |
| 2002-06-12 | 6,000 | 6,000 | 5,940 | 5,950 | 16,100 | 743.75 |
| 2002-06-11 | 6,000 | 6,020 | 5,950 | 6,000 | 20,400 | 750 |
| 2002-06-10 | 6,010 | 6,050 | 5,990 | 6,000 | 36,600 | 750 |
| 2002-06-07 | 5,950 | 6,000 | 5,910 | 5,990 | 36,300 | 748.75 |
| 2002-06-06 | 6,010 | 6,200 | 6,000 | 6,200 | 46,300 | 775 |
| 2002-06-05 | 5,580 | 6,010 | 5,580 | 6,010 | 31,700 | 751.25 |
| 2002-06-04 | 5,510 | 5,590 | 5,500 | 5,590 | 10,000 | 698.75 |
| 2002-06-03 | 5,500 | 5,540 | 5,450 | 5,510 | 7,400 | 688.75 |
| 2002-05-31 | 5,290 | 5,600 | 5,290 | 5,570 | 8,600 | 696.25 |
| 2002-05-30 | 5,150 | 5,360 | 5,070 | 5,260 | 5,600 | 657.50 |
| 2002-05-29 | 5,250 | 5,300 | 5,240 | 5,250 | 14,400 | 656.25 |
| 2002-05-28 | 5,500 | 5,500 | 5,210 | 5,250 | 8,700 | 656.25 |
| 2002-05-27 | 5,400 | 5,550 | 5,400 | 5,500 | 3,700 | 687.50 |
| 2002-05-24 | 5,500 | 5,550 | 5,470 | 5,500 | 11,600 | 687.50 |
| 2002-05-23 | 5,410 | 5,560 | 5,410 | 5,500 | 11,100 | 687.50 |
| 2002-05-22 | 5,500 | 5,510 | 5,350 | 5,400 | 27,400 | 675 |
| 2002-05-21 | 5,310 | 5,480 | 5,310 | 5,480 | 16,700 | 685 |
| 2002-05-20 | 5,240 | 5,290 | 5,210 | 5,290 | 14,200 | 661.25 |
| 2002-05-17 | 5,200 | 5,250 | 5,150 | 5,250 | 13,700 | 656.25 |
| 2002-05-16 | 5,000 | 5,000 | 4,900 | 5,000 | 8,700 | 625 |
| 2002-05-15 | 5,050 | 5,100 | 4,940 | 5,000 | 18,700 | 625 |
| 2002-05-14 | 4,860 | 4,900 | 4,860 | 4,900 | 4,500 | 612.50 |
| 2002-05-13 | 5,040 | 5,200 | 4,900 | 5,000 | 37,000 | 625 |
| 2002-05-10 | 4,800 | 4,880 | 4,750 | 4,800 | 33,400 | 600 |
| 2002-05-09 | 4,730 | 4,780 | 4,700 | 4,750 | 15,000 | 593.75 |
| 2002-05-08 | 4,700 | 4,700 | 4,620 | 4,640 | 12,500 | 580 |
| 2002-05-07 | 4,800 | 4,850 | 4,560 | 4,620 | 8,900 | 577.50 |
| 2002-05-02 | 4,780 | 4,850 | 4,760 | 4,820 | 6,900 | 602.50 |
| 2002-05-01 | 4,600 | 4,800 | 4,590 | 4,800 | 20,100 | 600 |
| 2002-04-30 | 4,650 | 4,650 | 4,500 | 4,590 | 6,100 | 573.75 |
| 2002-04-26 | 4,600 | 4,600 | 4,550 | 4,600 | 13,000 | 575 |
| 2002-04-25 | 4,610 | 4,620 | 4,580 | 4,600 | 3,700 | 575 |
| 2002-04-24 | 4,780 | 4,780 | 4,620 | 4,620 | 5,200 | 577.50 |
| 2002-04-23 | 4,730 | 4,780 | 4,690 | 4,750 | 16,600 | 593.75 |
| 2002-04-22 | 4,660 | 4,700 | 4,610 | 4,700 | 4,800 | 587.50 |
| 2002-04-19 | 4,800 | 4,800 | 4,730 | 4,800 | 11,900 | 600 |
| 2002-04-18 | 4,710 | 4,750 | 4,660 | 4,750 | 12,300 | 593.75 |
| 2002-04-17 | 4,740 | 4,740 | 4,650 | 4,680 | 9,200 | 585 |
| 2002-04-16 | 4,690 | 4,690 | 4,580 | 4,610 | 4,200 | 576.25 |
| 2002-04-15 | 4,600 | 4,700 | 4,590 | 4,680 | 4,500 | 585 |
| 2002-04-12 | 4,640 | 4,640 | 4,540 | 4,560 | 6,400 | 570 |
| 2002-04-11 | 4,700 | 4,730 | 4,660 | 4,680 | 8,700 | 585 |
| 2002-04-10 | 4,730 | 4,750 | 4,590 | 4,750 | 15,300 | 593.75 |
| 2002-04-09 | 4,800 | 4,800 | 4,610 | 4,740 | 11,400 | 592.50 |
| 2002-04-08 | 4,750 | 4,790 | 4,700 | 4,750 | 8,900 | 593.75 |
| 2002-04-05 | 4,750 | 4,750 | 4,600 | 4,670 | 1,100 | 583.75 |
| 2002-04-04 | 4,650 | 4,750 | 4,630 | 4,670 | 5,400 | 583.75 |
| 2002-04-03 | 4,660 | 4,660 | 4,660 | 4,660 | 600 | 582.50 |
| 2002-04-02 | 4,800 | 4,890 | 4,670 | 4,750 | 16,500 | 593.75 |
| 2002-04-01 | 4,890 | 4,890 | 4,750 | 4,800 | 9,200 | 600 |
| 2002-03-29 | 4,900 | 4,900 | 4,750 | 4,800 | 8,900 | 600 |
| 2002-03-28 | 4,910 | 4,910 | 4,800 | 4,900 | 7,800 | 612.50 |
| 2002-03-27 | 4,680 | 4,950 | 4,680 | 4,910 | 8,400 | 613.75 |
| 2002-03-26 | 4,730 | 4,730 | 4,600 | 4,680 | 4,100 | 585 |
| 2002-03-25 | 4,700 | 4,710 | 4,550 | 4,710 | 11,200 | 588.75 |
| 2002-03-22 | 4,540 | 4,650 | 4,520 | 4,650 | 27,900 | 581.25 |
| 2002-03-20 | 4,500 | 4,570 | 4,400 | 4,500 | 14,000 | 562.50 |
| 2002-03-19 | 4,530 | 4,550 | 4,450 | 4,470 | 20,100 | 558.75 |
| 2002-03-18 | 4,400 | 4,590 | 4,380 | 4,530 | 33,600 | 566.25 |
| 2002-03-15 | 4,320 | 4,360 | 4,220 | 4,310 | 24,100 | 538.75 |
| 2002-03-14 | 4,350 | 4,390 | 4,300 | 4,310 | 28,400 | 538.75 |
| 2002-03-13 | 4,480 | 4,540 | 4,400 | 4,460 | 24,800 | 557.50 |
| 2002-03-12 | 4,440 | 4,600 | 4,400 | 4,470 | 26,100 | 558.75 |
| 2002-03-11 | 4,500 | 4,510 | 4,390 | 4,400 | 30,100 | 550 |
| 2002-03-08 | 4,700 | 4,710 | 4,550 | 4,550 | 28,600 | 568.75 |
| 2002-03-07 | 4,760 | 4,760 | 4,700 | 4,750 | 11,700 | 593.75 |
| 2002-03-06 | 4,750 | 4,760 | 4,700 | 4,750 | 6,100 | 593.75 |
| 2002-03-05 | 4,600 | 4,790 | 4,600 | 4,790 | 12,400 | 598.75 |
| 2002-03-04 | 4,560 | 4,620 | 4,550 | 4,600 | 12,800 | 575 |
| 2002-03-01 | 4,650 | 4,650 | 4,600 | 4,650 | 1,700 | 581.25 |
| 2002-02-28 | 4,790 | 4,790 | 4,690 | 4,720 | 12,800 | 590 |
| 2002-02-27 | 4,700 | 4,720 | 4,700 | 4,700 | 7,200 | 587.50 |
| 2002-02-26 | 4,690 | 4,700 | 4,650 | 4,670 | 4,300 | 583.75 |
| 2002-02-25 | 4,700 | 4,700 | 4,650 | 4,700 | 15,500 | 587.50 |
| 2002-02-22 | 4,640 | 4,690 | 4,640 | 4,680 | 17,400 | 585 |
| 2002-02-21 | 4,780 | 4,830 | 4,700 | 4,750 | 13,100 | 593.75 |
| 2002-02-20 | 4,720 | 4,880 | 4,720 | 4,880 | 8,700 | 610 |
| 2002-02-19 | 4,910 | 4,910 | 4,730 | 4,760 | 1,500 | 595 |
| 2002-02-18 | 4,900 | 4,900 | 4,710 | 4,860 | 7,300 | 607.50 |
| 2002-02-15 | 4,900 | 4,900 | 4,800 | 4,890 | 7,800 | 611.25 |
| 2002-02-14 | 4,800 | 4,840 | 4,760 | 4,800 | 6,800 | 600 |
| 2002-02-13 | 4,580 | 4,780 | 4,530 | 4,750 | 14,500 | 593.75 |
| 2002-02-12 | 4,700 | 4,710 | 4,680 | 4,680 | 11,300 | 585 |
| 2002-02-08 | 4,650 | 4,660 | 4,500 | 4,650 | 3,600 | 581.25 |
| 2002-02-07 | 4,550 | 4,570 | 4,500 | 4,500 | 6,800 | 562.50 |
| 2002-02-06 | 4,560 | 4,680 | 4,560 | 4,680 | 3,000 | 585 |
| 2002-02-05 | 4,660 | 4,690 | 4,550 | 4,660 | 32,200 | 582.50 |
| 2002-02-04 | 4,700 | 4,700 | 4,550 | 4,630 | 4,200 | 578.75 |
| 2002-02-01 | 4,680 | 4,700 | 4,590 | 4,700 | 2,400 | 587.50 |
| 2002-01-31 | 4,700 | 4,720 | 4,670 | 4,680 | 7,000 | 585 |
| 2002-01-30 | 4,600 | 4,700 | 4,550 | 4,700 | 43,900 | 587.50 |
| 2002-01-29 | 4,650 | 4,650 | 4,590 | 4,600 | 4,100 | 575 |
| 2002-01-28 | 4,550 | 4,690 | 4,550 | 4,690 | 200 | 586.25 |
| 2002-01-25 | 4,700 | 4,700 | 4,690 | 4,700 | 17,500 | 587.50 |
| 2002-01-24 | 4,680 | 4,710 | 4,680 | 4,680 | 16,300 | 585 |
| 2002-01-23 | 4,590 | 4,610 | 4,520 | 4,550 | 27,700 | 568.75 |
| 2002-01-22 | 4,600 | 4,620 | 4,570 | 4,600 | 32,300 | 575 |
| 2002-01-21 | 4,690 | 4,690 | 4,530 | 4,560 | 30,800 | 570 |
| 2002-01-18 | 4,760 | 4,760 | 4,650 | 4,690 | 16,500 | 586.25 |
| 2002-01-17 | 4,800 | 4,800 | 4,740 | 4,740 | 2,600 | 592.50 |
| 2002-01-16 | 4,950 | 4,950 | 4,750 | 4,850 | 14,200 | 606.25 |
| 2002-01-15 | 5,080 | 5,080 | 4,870 | 4,910 | 4,100 | 613.75 |
| 2002-01-11 | 5,100 | 5,100 | 5,080 | 5,080 | 1,500 | 635 |
| 2002-01-10 | 5,200 | 5,200 | 4,850 | 4,850 | 2,200 | 606.25 |
| 2002-01-09 | 4,910 | 5,150 | 4,910 | 5,120 | 4,300 | 640 |
| 2002-01-08 | 5,190 | 5,200 | 4,900 | 4,990 | 9,800 | 623.75 |
| 2002-01-07 | 5,200 | 5,200 | 5,090 | 5,090 | 10,300 | 636.25 |
| 2002-01-04 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 625 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
