9997 (株)ベルーナ 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 | 4,020 | 4,260 | 4,000 | 4,130 | 26,450 | 853.31 |
| 2002-12-27 | 3,880 | 4,090 | 3,850 | 4,070 | 22,700 | 840.91 |
| 2002-12-26 | 3,890 | 3,890 | 3,820 | 3,830 | 22,200 | 791.32 |
| 2002-12-25 | 3,750 | 3,870 | 3,750 | 3,850 | 37,150 | 795.46 |
| 2002-12-24 | 3,790 | 3,880 | 3,750 | 3,830 | 80,400 | 791.32 |
| 2002-12-20 | 3,890 | 3,950 | 3,850 | 3,920 | 42,600 | 809.92 |
| 2002-12-19 | 3,980 | 3,990 | 3,900 | 3,940 | 38,400 | 814.05 |
| 2002-12-18 | 4,030 | 4,040 | 3,950 | 3,970 | 63,050 | 820.25 |
| 2002-12-17 | 4,050 | 4,160 | 4,050 | 4,160 | 49,950 | 859.50 |
| 2002-12-16 | 4,000 | 4,120 | 3,990 | 4,100 | 37,000 | 847.11 |
| 2002-12-13 | 3,950 | 4,070 | 3,900 | 4,060 | 54,200 | 838.84 |
| 2002-12-12 | 3,940 | 3,960 | 3,870 | 3,870 | 62,550 | 799.59 |
| 2002-12-11 | 4,150 | 4,150 | 4,040 | 4,040 | 16,050 | 834.71 |
| 2002-12-10 | 4,070 | 4,130 | 4,050 | 4,120 | 17,250 | 851.24 |
| 2002-12-09 | 4,120 | 4,160 | 4,070 | 4,080 | 9,800 | 842.98 |
| 2002-12-06 | 4,240 | 4,250 | 4,080 | 4,140 | 18,450 | 855.37 |
| 2002-12-05 | 4,290 | 4,360 | 4,280 | 4,290 | 10,950 | 886.36 |
| 2002-12-04 | 4,370 | 4,400 | 4,300 | 4,340 | 44,450 | 896.69 |
| 2002-12-03 | 4,300 | 4,400 | 4,240 | 4,390 | 30,700 | 907.03 |
| 2002-12-02 | 4,330 | 4,330 | 4,240 | 4,250 | 17,750 | 878.10 |
| 2002-11-29 | 4,200 | 4,370 | 4,200 | 4,320 | 43,500 | 892.56 |
| 2002-11-28 | 4,150 | 4,320 | 4,150 | 4,250 | 35,400 | 878.10 |
| 2002-11-27 | 4,000 | 4,120 | 3,970 | 4,100 | 32,850 | 847.11 |
| 2002-11-26 | 3,960 | 4,050 | 3,890 | 4,010 | 60,500 | 828.51 |
| 2002-11-25 | 3,920 | 3,930 | 3,700 | 3,900 | 59,750 | 805.79 |
| 2002-11-22 | 3,880 | 3,880 | 3,810 | 3,880 | 78,550 | 801.65 |
| 2002-11-21 | 3,880 | 3,880 | 3,800 | 3,870 | 50,100 | 799.59 |
| 2002-11-20 | 3,740 | 3,830 | 3,700 | 3,800 | 68,100 | 785.12 |
| 2002-11-19 | 3,720 | 3,750 | 3,610 | 3,640 | 82,150 | 752.07 |
| 2002-11-18 | 3,850 | 3,870 | 3,800 | 3,850 | 60,150 | 795.46 |
| 2002-11-15 | 3,950 | 3,950 | 3,780 | 3,780 | 88,550 | 780.99 |
| 2002-11-14 | 3,700 | 4,050 | 3,580 | 3,950 | 90,400 | 816.12 |
| 2002-11-13 | 3,960 | 4,010 | 3,800 | 3,800 | 44,000 | 785.12 |
| 2002-11-12 | 4,010 | 4,070 | 4,010 | 4,040 | 9,350 | 834.71 |
| 2002-11-11 | 4,220 | 4,220 | 4,000 | 4,010 | 16,650 | 828.51 |
| 2002-11-08 | 4,130 | 4,200 | 4,130 | 4,170 | 20,550 | 861.57 |
| 2002-11-07 | 4,070 | 4,220 | 4,070 | 4,180 | 40,050 | 863.64 |
| 2002-11-06 | 4,100 | 4,190 | 4,100 | 4,120 | 29,750 | 851.24 |
| 2002-11-05 | 4,050 | 4,100 | 4,010 | 4,050 | 30,800 | 836.78 |
| 2002-11-01 | 4,090 | 4,100 | 4,020 | 4,100 | 18,700 | 847.11 |
| 2002-10-31 | 4,180 | 4,250 | 4,050 | 4,140 | 48,750 | 855.37 |
| 2002-10-30 | 3,990 | 4,180 | 3,960 | 4,170 | 50,450 | 861.57 |
| 2002-10-29 | 4,020 | 4,040 | 3,920 | 3,990 | 70,400 | 824.38 |
| 2002-10-28 | 4,170 | 4,170 | 3,990 | 4,010 | 121,150 | 828.51 |
| 2002-10-25 | 4,190 | 4,220 | 4,130 | 4,190 | 53,200 | 865.70 |
| 2002-10-24 | 4,370 | 4,370 | 4,160 | 4,240 | 37,550 | 876.03 |
| 2002-10-23 | 4,390 | 4,400 | 4,260 | 4,320 | 55,950 | 892.56 |
| 2002-10-22 | 4,600 | 4,640 | 4,370 | 4,400 | 64,050 | 909.09 |
| 2002-10-21 | 4,630 | 4,640 | 4,550 | 4,600 | 27,900 | 950.41 |
| 2002-10-18 | 4,640 | 4,680 | 4,530 | 4,580 | 64,450 | 946.28 |
| 2002-10-17 | 4,750 | 4,790 | 4,730 | 4,730 | 13,800 | 977.27 |
| 2002-10-16 | 4,750 | 4,750 | 4,700 | 4,700 | 22,150 | 971.07 |
| 2002-10-15 | 4,610 | 4,680 | 4,610 | 4,650 | 16,150 | 960.74 |
| 2002-10-11 | 4,570 | 4,630 | 4,560 | 4,590 | 29,250 | 948.35 |
| 2002-10-10 | 4,530 | 4,570 | 4,420 | 4,520 | 49,100 | 933.88 |
| 2002-10-09 | 4,600 | 4,600 | 4,510 | 4,530 | 17,100 | 935.95 |
| 2002-10-08 | 4,600 | 4,640 | 4,580 | 4,590 | 17,750 | 948.35 |
| 2002-10-07 | 4,690 | 4,690 | 4,650 | 4,650 | 5,300 | 960.74 |
| 2002-10-04 | 4,750 | 4,810 | 4,720 | 4,740 | 12,600 | 979.34 |
| 2002-10-03 | 4,940 | 4,940 | 4,790 | 4,800 | 13,200 | 991.74 |
| 2002-10-02 | 4,880 | 4,900 | 4,830 | 4,840 | 16,700 | 1,000 |
| 2002-10-01 | 4,790 | 4,830 | 4,770 | 4,830 | 20,200 | 997.93 |
| 2002-09-30 | 4,850 | 4,900 | 4,790 | 4,840 | 36,300 | 1,000 |
| 2002-09-27 | 4,900 | 4,940 | 4,850 | 4,900 | 19,350 | 1,012.40 |
| 2002-09-26 | 4,950 | 4,980 | 4,930 | 4,940 | 16,800 | 1,020.66 |
| 2002-09-25 | 4,900 | 4,980 | 4,810 | 4,900 | 26,000 | 1,012.40 |
| 2002-09-24 | 4,940 | 4,940 | 4,880 | 4,900 | 27,350 | 1,012.40 |
| 2002-09-20 | 4,970 | 5,100 | 4,940 | 4,990 | 23,700 | 1,030.99 |
| 2002-09-19 | 5,000 | 5,100 | 5,000 | 5,060 | 31,950 | 1,045.45 |
| 2002-09-18 | 5,030 | 5,040 | 4,910 | 4,980 | 28,200 | 1,028.93 |
| 2002-09-17 | 4,960 | 5,140 | 4,960 | 5,130 | 85,250 | 1,059.92 |
| 2002-09-13 | 4,790 | 4,840 | 4,750 | 4,810 | 65,700 | 993.80 |
| 2002-09-12 | 4,650 | 4,750 | 4,610 | 4,690 | 9,850 | 969.01 |
| 2002-09-11 | 4,570 | 4,640 | 4,570 | 4,630 | 20,100 | 956.61 |
| 2002-09-10 | 4,600 | 4,640 | 4,560 | 4,620 | 20,500 | 954.55 |
| 2002-09-09 | 4,570 | 4,680 | 4,570 | 4,620 | 5,000 | 954.55 |
| 2002-09-06 | 4,640 | 4,640 | 4,600 | 4,610 | 5,550 | 952.48 |
| 2002-09-05 | 4,660 | 4,800 | 4,590 | 4,690 | 27,500 | 969.01 |
| 2002-09-04 | 4,700 | 4,730 | 4,550 | 4,610 | 34,050 | 952.48 |
| 2002-09-03 | 4,780 | 4,790 | 4,740 | 4,750 | 15,900 | 981.41 |
| 2002-09-02 | 4,800 | 4,810 | 4,770 | 4,780 | 15,900 | 987.60 |
| 2002-08-30 | 4,800 | 4,860 | 4,770 | 4,780 | 23,750 | 987.60 |
| 2002-08-29 | 4,710 | 4,820 | 4,710 | 4,760 | 31,400 | 983.47 |
| 2002-08-28 | 4,920 | 4,950 | 4,790 | 4,810 | 19,400 | 993.80 |
| 2002-08-27 | 5,000 | 5,000 | 4,860 | 4,960 | 12,000 | 1,024.79 |
| 2002-08-26 | 4,880 | 5,040 | 4,830 | 5,000 | 26,550 | 1,033.06 |
| 2002-08-23 | 4,860 | 4,980 | 4,710 | 4,850 | 25,550 | 1,002.07 |
| 2002-08-22 | 4,840 | 4,900 | 4,800 | 4,850 | 20,600 | 1,002.07 |
| 2002-08-21 | 4,830 | 4,830 | 4,750 | 4,790 | 28,400 | 989.67 |
| 2002-08-20 | 4,870 | 4,920 | 4,830 | 4,830 | 16,550 | 997.93 |
| 2002-08-19 | 4,890 | 4,910 | 4,800 | 4,820 | 19,250 | 995.87 |
| 2002-08-16 | 4,900 | 5,050 | 4,900 | 4,990 | 27,700 | 1,030.99 |
| 2002-08-15 | 4,890 | 4,950 | 4,860 | 4,950 | 13,550 | 1,022.73 |
| 2002-08-14 | 4,850 | 4,900 | 4,800 | 4,860 | 22,700 | 1,004.13 |
| 2002-08-13 | 4,710 | 4,870 | 4,700 | 4,820 | 22,950 | 995.87 |
| 2002-08-12 | 4,990 | 4,990 | 4,740 | 4,740 | 20,950 | 979.34 |
| 2002-08-09 | 4,880 | 4,970 | 4,810 | 4,940 | 47,400 | 1,020.66 |
| 2002-08-08 | 4,740 | 4,810 | 4,720 | 4,780 | 33,100 | 987.60 |
| 2002-08-07 | 4,650 | 4,720 | 4,600 | 4,670 | 25,150 | 964.88 |
| 2002-08-06 | 4,670 | 4,670 | 4,500 | 4,500 | 38,850 | 929.75 |
| 2002-08-05 | 4,750 | 4,860 | 4,590 | 4,620 | 43,100 | 954.55 |
| 2002-08-02 | 4,850 | 4,860 | 4,800 | 4,810 | 20,950 | 993.80 |
| 2002-08-01 | 4,960 | 4,960 | 4,850 | 4,850 | 20,500 | 1,002.07 |
| 2002-07-31 | 4,840 | 4,900 | 4,820 | 4,860 | 13,800 | 1,004.13 |
| 2002-07-30 | 4,900 | 4,950 | 4,810 | 4,830 | 28,500 | 997.93 |
| 2002-07-29 | 4,890 | 5,000 | 4,830 | 4,830 | 22,100 | 997.93 |
| 2002-07-26 | 4,930 | 4,940 | 4,790 | 4,790 | 22,100 | 989.67 |
| 2002-07-25 | 5,000 | 5,020 | 4,930 | 4,930 | 18,700 | 1,018.60 |
| 2002-07-24 | 5,020 | 5,030 | 4,950 | 4,950 | 17,600 | 1,022.73 |
| 2002-07-23 | 5,110 | 5,120 | 5,020 | 5,050 | 31,900 | 1,043.39 |
| 2002-07-22 | 5,010 | 5,160 | 5,010 | 5,120 | 21,300 | 1,057.85 |
| 2002-07-19 | 5,180 | 5,180 | 5,110 | 5,110 | 29,400 | 1,055.79 |
| 2002-07-18 | 5,100 | 5,290 | 5,090 | 5,290 | 79,100 | 1,092.98 |
| 2002-07-17 | 5,170 | 5,180 | 5,110 | 5,110 | 45,700 | 1,055.79 |
| 2002-07-16 | 5,140 | 5,290 | 5,140 | 5,170 | 49,700 | 1,068.18 |
| 2002-07-15 | 5,160 | 5,290 | 5,100 | 5,240 | 108,300 | 1,082.64 |
| 2002-07-12 | 4,980 | 5,200 | 4,980 | 5,160 | 85,400 | 1,066.12 |
| 2002-07-11 | 4,980 | 5,050 | 4,970 | 5,010 | 24,200 | 1,035.12 |
| 2002-07-10 | 5,030 | 5,040 | 4,990 | 5,000 | 29,900 | 1,033.06 |
| 2002-07-09 | 4,970 | 5,090 | 4,940 | 5,080 | 64,500 | 1,049.59 |
| 2002-07-08 | 5,000 | 5,040 | 4,870 | 4,870 | 21,600 | 1,006.20 |
| 2002-07-05 | 5,020 | 5,090 | 4,860 | 4,960 | 42,100 | 1,024.79 |
| 2002-07-04 | 5,050 | 5,050 | 4,900 | 4,940 | 21,300 | 1,020.66 |
| 2002-07-03 | 4,930 | 5,100 | 4,920 | 5,040 | 62,800 | 1,041.32 |
| 2002-07-02 | 4,880 | 4,950 | 4,860 | 4,950 | 59,900 | 1,022.73 |
| 2002-07-01 | 4,700 | 4,880 | 4,700 | 4,860 | 56,500 | 1,004.13 |
| 2002-06-28 | 4,700 | 4,700 | 4,580 | 4,680 | 59,400 | 966.94 |
| 2002-06-27 | 4,720 | 4,740 | 4,670 | 4,680 | 19,100 | 966.94 |
| 2002-06-26 | 4,790 | 4,820 | 4,740 | 4,750 | 34,900 | 981.41 |
| 2002-06-25 | 4,740 | 4,800 | 4,660 | 4,780 | 33,700 | 987.60 |
| 2002-06-24 | 4,540 | 4,690 | 4,540 | 4,690 | 20,800 | 969.01 |
| 2002-06-21 | 4,510 | 4,740 | 4,500 | 4,640 | 24,500 | 958.68 |
| 2002-06-20 | 4,570 | 4,630 | 4,550 | 4,590 | 24,500 | 948.35 |
| 2002-06-19 | 4,620 | 4,620 | 4,560 | 4,580 | 21,300 | 946.28 |
| 2002-06-18 | 4,610 | 4,630 | 4,520 | 4,520 | 26,000 | 933.88 |
| 2002-06-17 | 4,680 | 4,730 | 4,560 | 4,610 | 17,600 | 952.48 |
| 2002-06-14 | 4,790 | 4,790 | 4,660 | 4,680 | 59,600 | 966.94 |
| 2002-06-13 | 4,750 | 4,800 | 4,690 | 4,690 | 27,000 | 969.01 |
| 2002-06-12 | 4,730 | 4,840 | 4,700 | 4,820 | 18,600 | 995.87 |
| 2002-06-11 | 4,800 | 4,820 | 4,730 | 4,730 | 35,300 | 977.27 |
| 2002-06-10 | 4,900 | 4,910 | 4,820 | 4,840 | 26,400 | 1,000 |
| 2002-06-07 | 4,850 | 4,900 | 4,780 | 4,900 | 46,700 | 1,012.40 |
| 2002-06-06 | 4,900 | 4,910 | 4,740 | 4,800 | 40,500 | 991.74 |
| 2002-06-05 | 4,870 | 4,930 | 4,830 | 4,900 | 84,600 | 1,012.40 |
| 2002-06-04 | 4,800 | 4,880 | 4,780 | 4,860 | 56,700 | 1,004.13 |
| 2002-06-03 | 4,750 | 4,810 | 4,720 | 4,790 | 14,100 | 989.67 |
| 2002-05-31 | 4,620 | 4,850 | 4,620 | 4,710 | 22,000 | 973.14 |
| 2002-05-30 | 4,740 | 4,740 | 4,650 | 4,660 | 14,400 | 962.81 |
| 2002-05-29 | 4,710 | 4,780 | 4,700 | 4,730 | 20,600 | 977.27 |
| 2002-05-28 | 4,730 | 4,880 | 4,730 | 4,760 | 24,800 | 983.47 |
| 2002-05-27 | 4,890 | 4,910 | 4,830 | 4,870 | 29,300 | 1,006.20 |
| 2002-05-24 | 4,900 | 4,920 | 4,860 | 4,920 | 59,100 | 1,016.53 |
| 2002-05-23 | 4,790 | 4,920 | 4,790 | 4,910 | 111,500 | 1,014.46 |
| 2002-05-22 | 4,700 | 4,780 | 4,700 | 4,760 | 89,000 | 983.47 |
| 2002-05-21 | 4,640 | 4,700 | 4,590 | 4,700 | 47,100 | 971.07 |
| 2002-05-20 | 4,640 | 4,690 | 4,610 | 4,650 | 40,700 | 960.74 |
| 2002-05-17 | 4,550 | 4,610 | 4,520 | 4,600 | 31,400 | 950.41 |
| 2002-05-16 | 4,500 | 4,560 | 4,500 | 4,560 | 17,100 | 942.15 |
| 2002-05-15 | 4,520 | 4,640 | 4,480 | 4,600 | 126,400 | 950.41 |
| 2002-05-14 | 4,390 | 4,570 | 4,350 | 4,490 | 65,900 | 927.69 |
| 2002-05-13 | 4,350 | 4,350 | 4,280 | 4,340 | 9,300 | 896.69 |
| 2002-05-10 | 4,220 | 4,390 | 4,210 | 4,350 | 37,900 | 898.76 |
| 2002-05-09 | 4,190 | 4,210 | 4,170 | 4,210 | 41,700 | 869.84 |
| 2002-05-08 | 4,200 | 4,210 | 4,190 | 4,190 | 12,200 | 865.70 |
| 2002-05-07 | 4,250 | 4,250 | 4,190 | 4,190 | 24,500 | 865.70 |
| 2002-05-02 | 4,310 | 4,310 | 4,200 | 4,250 | 6,300 | 878.10 |
| 2002-05-01 | 4,330 | 4,330 | 4,260 | 4,260 | 12,100 | 880.17 |
| 2002-04-30 | 4,290 | 4,330 | 4,260 | 4,280 | 9,300 | 884.30 |
| 2002-04-26 | 4,340 | 4,340 | 4,270 | 4,290 | 8,400 | 886.36 |
| 2002-04-25 | 4,410 | 4,410 | 4,340 | 4,340 | 6,100 | 896.69 |
| 2002-04-24 | 4,400 | 4,440 | 4,310 | 4,310 | 27,800 | 890.50 |
| 2002-04-23 | 4,400 | 4,440 | 4,360 | 4,440 | 12,800 | 917.36 |
| 2002-04-22 | 4,290 | 4,410 | 4,290 | 4,400 | 15,000 | 909.09 |
| 2002-04-19 | 4,280 | 4,350 | 4,280 | 4,330 | 17,400 | 894.63 |
| 2002-04-18 | 4,310 | 4,370 | 4,260 | 4,370 | 49,200 | 902.89 |
| 2002-04-17 | 4,300 | 4,370 | 4,270 | 4,360 | 79,900 | 900.83 |
| 2002-04-16 | 4,290 | 4,300 | 4,240 | 4,250 | 39,600 | 878.10 |
| 2002-04-15 | 4,420 | 4,420 | 4,320 | 4,370 | 19,300 | 902.89 |
| 2002-04-12 | 4,430 | 4,430 | 4,370 | 4,410 | 27,000 | 911.16 |
| 2002-04-11 | 4,450 | 4,470 | 4,390 | 4,390 | 20,700 | 907.03 |
| 2002-04-10 | 4,270 | 4,440 | 4,270 | 4,350 | 25,900 | 898.76 |
| 2002-04-09 | 4,480 | 4,490 | 4,300 | 4,300 | 23,300 | 888.43 |
| 2002-04-08 | 4,500 | 4,510 | 4,400 | 4,460 | 13,700 | 921.49 |
| 2002-04-05 | 4,500 | 4,530 | 4,460 | 4,490 | 35,400 | 927.69 |
| 2002-04-04 | 4,400 | 4,480 | 4,360 | 4,460 | 22,900 | 921.49 |
| 2002-04-03 | 4,250 | 4,400 | 4,250 | 4,360 | 14,300 | 900.83 |
| 2002-04-02 | 4,130 | 4,360 | 4,130 | 4,300 | 55,600 | 888.43 |
| 2002-04-01 | 4,270 | 4,270 | 4,030 | 4,040 | 22,200 | 834.71 |
| 2002-03-29 | 4,190 | 4,220 | 4,100 | 4,210 | 30,000 | 869.84 |
| 2002-03-28 | 4,200 | 4,200 | 4,060 | 4,140 | 21,800 | 855.37 |
| 2002-03-27 | 4,100 | 4,100 | 4,050 | 4,080 | 20,100 | 842.98 |
| 2002-03-26 | 4,000 | 4,140 | 3,960 | 4,100 | 46,700 | 847.11 |
| 2002-03-25 | 4,500 | 4,550 | 4,110 | 4,200 | 113,200 | 788.88 |
| 2002-03-22 | 4,400 | 4,480 | 4,350 | 4,400 | 31,800 | 826.45 |
| 2002-03-20 | 4,380 | 4,470 | 4,380 | 4,400 | 65,300 | 826.45 |
| 2002-03-19 | 4,540 | 4,570 | 4,460 | 4,570 | 22,000 | 858.38 |
| 2002-03-18 | 4,550 | 4,550 | 4,400 | 4,420 | 21,200 | 830.20 |
| 2002-03-15 | 4,510 | 4,510 | 4,400 | 4,450 | 16,200 | 835.84 |
| 2002-03-14 | 4,540 | 4,590 | 4,510 | 4,550 | 36,500 | 854.62 |
| 2002-03-13 | 4,600 | 4,610 | 4,510 | 4,580 | 26,800 | 860.26 |
| 2002-03-12 | 4,600 | 4,690 | 4,600 | 4,600 | 10,900 | 864.01 |
| 2002-03-11 | 4,600 | 4,610 | 4,500 | 4,600 | 18,800 | 864.01 |
| 2002-03-08 | 4,480 | 4,620 | 4,480 | 4,550 | 53,200 | 854.62 |
| 2002-03-07 | 4,630 | 4,680 | 4,580 | 4,580 | 29,100 | 860.26 |
| 2002-03-06 | 4,610 | 4,700 | 4,520 | 4,610 | 39,100 | 865.89 |
| 2002-03-05 | 4,640 | 4,750 | 4,600 | 4,700 | 67,500 | 882.80 |
| 2002-03-04 | 4,520 | 4,640 | 4,440 | 4,640 | 46,600 | 871.53 |
| 2002-03-01 | 4,500 | 4,560 | 4,450 | 4,520 | 32,200 | 848.99 |
| 2002-02-28 | 4,570 | 4,570 | 4,500 | 4,550 | 34,900 | 854.62 |
| 2002-02-27 | 4,410 | 4,580 | 4,410 | 4,580 | 66,000 | 860.26 |
| 2002-02-26 | 4,450 | 4,490 | 4,440 | 4,440 | 50,700 | 833.96 |
| 2002-02-25 | 4,360 | 4,420 | 4,360 | 4,410 | 31,000 | 828.33 |
| 2002-02-22 | 4,320 | 4,390 | 4,260 | 4,330 | 78,000 | 813.30 |
| 2002-02-21 | 4,190 | 4,280 | 4,180 | 4,270 | 51,800 | 802.03 |
| 2002-02-20 | 4,240 | 4,290 | 4,190 | 4,240 | 31,100 | 796.39 |
| 2002-02-19 | 4,200 | 4,260 | 4,100 | 4,250 | 51,100 | 798.27 |
| 2002-02-18 | 4,180 | 4,280 | 4,170 | 4,200 | 51,600 | 788.88 |
| 2002-02-15 | 4,130 | 4,190 | 4,130 | 4,130 | 71,900 | 775.73 |
| 2002-02-14 | 4,050 | 4,160 | 4,050 | 4,080 | 57,600 | 766.34 |
| 2002-02-13 | 4,050 | 4,080 | 4,020 | 4,070 | 29,200 | 764.46 |
| 2002-02-12 | 4,020 | 4,060 | 3,980 | 4,060 | 49,000 | 762.59 |
| 2002-02-08 | 3,950 | 3,970 | 3,870 | 3,910 | 22,100 | 734.41 |
| 2002-02-07 | 3,860 | 3,960 | 3,820 | 3,930 | 33,400 | 738.17 |
| 2002-02-06 | 3,860 | 3,870 | 3,800 | 3,870 | 15,000 | 726.90 |
| 2002-02-05 | 3,760 | 3,870 | 3,760 | 3,870 | 27,400 | 726.90 |
| 2002-02-04 | 3,770 | 3,830 | 3,760 | 3,810 | 27,500 | 715.63 |
| 2002-02-01 | 3,790 | 3,850 | 3,770 | 3,840 | 40,300 | 721.26 |
| 2002-01-31 | 3,770 | 3,840 | 3,710 | 3,740 | 63,500 | 702.48 |
| 2002-01-30 | 3,730 | 3,730 | 3,650 | 3,670 | 50,800 | 689.33 |
| 2002-01-29 | 3,810 | 3,850 | 3,770 | 3,780 | 36,000 | 709.99 |
| 2002-01-28 | 3,900 | 3,930 | 3,850 | 3,860 | 20,700 | 725.02 |
| 2002-01-25 | 3,910 | 3,940 | 3,870 | 3,930 | 21,500 | 738.17 |
| 2002-01-24 | 3,860 | 3,940 | 3,860 | 3,900 | 21,100 | 732.53 |
| 2002-01-23 | 3,900 | 3,940 | 3,900 | 3,900 | 16,900 | 732.53 |
| 2002-01-22 | 4,050 | 4,100 | 3,950 | 4,000 | 17,900 | 751.32 |
| 2002-01-21 | 4,060 | 4,110 | 4,000 | 4,100 | 15,100 | 770.10 |
| 2002-01-18 | 4,000 | 4,120 | 3,960 | 4,120 | 33,500 | 773.85 |
| 2002-01-17 | 3,900 | 4,070 | 3,890 | 4,040 | 85,200 | 758.83 |
| 2002-01-16 | 3,940 | 3,950 | 3,860 | 3,900 | 38,600 | 732.53 |
| 2002-01-15 | 3,900 | 4,000 | 3,810 | 3,850 | 76,900 | 723.14 |
| 2002-01-11 | 4,170 | 4,210 | 4,090 | 4,100 | 26,400 | 770.10 |
| 2002-01-10 | 4,270 | 4,340 | 4,200 | 4,320 | 27,700 | 811.42 |
| 2002-01-09 | 4,250 | 4,250 | 4,160 | 4,220 | 29,400 | 792.64 |
| 2002-01-08 | 4,440 | 4,440 | 4,080 | 4,200 | 72,000 | 788.88 |
| 2002-01-07 | 4,460 | 4,460 | 4,310 | 4,350 | 12,700 | 817.06 |
| 2002-01-04 | 4,490 | 4,490 | 4,380 | 4,420 | 5,200 | 830.20 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株
